Independence Realty Trust Inc (IRT) Exchange: NYSE
Data as of April 30, 2024
$15.86 ($0.20) 1.28%
Independence Realty Trust Inc - Daily Information
Click for more stock information on Independence Realty Trust Inc.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $15.69 |
| Previous Close | $15.86 |
| High | $16.02 |
| Low | $15.69 |
| Adjusted Open | $15.69 |
| Previous Adjusted Close | $15.86 |
| Adjusted High | $16.02 |
| Adjusted Low | $15.69 |
Invest in Independence Realty Trust Inc (IRT)
Key People Independence Realty Trust Inc
| Employee | Position |
|---|---|
| Scott F. Schaeffer | Chairman & Chief Executive Officer |
| Farrell M. Ender | President |
| James J. Sebra | Chief Financial Officer & Treasurer |
| Jason R. Delozier | Chief Accounting Officer |
| Jessica K. Norman | Secretary, Executive VP & General Counsel |
| Lisa Washington | Independent Director |
| William C. Dunkelberg | Independent Director |
| DeForest Blake Soaries | Independent Director |
| Melinda H. McClure | Lead Independent Director |
| Richard D. Gebert | Independent Director |
Company Profile Independence Realty Trust Inc
Exchange: NYSE
IPO Date: Aug. 13, 2013
Employees: 1,330
Sector: Real Estate
Industry: REIT-Residential
Website: Independence Realty Trust Inc Website
Address: Two Lions Way Bryn Mawr, PA 19010
Historical Stock Data for Independence Realty Trust Inc (IRT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $15.69 | $16.02 | $15.69 | $15.86 | $15.86 | 1,768,704 |
| 2024-04-25 | $15.38 | $15.68 | $15.27 | $15.66 | $15.66 | 3,017,108 |
| 2024-04-24 | $15.51 | $15.80 | $15.48 | $15.76 | $15.76 | 3,402,355 |
| 2024-04-23 | $15.80 | $16.06 | $15.65 | $15.67 | $15.67 | 2,692,522 |
| 2024-04-22 | $15.70 | $15.85 | $15.57 | $15.83 | $15.83 | 2,272,903 |
| 2024-04-19 | $15.55 | $15.75 | $15.53 | $15.62 | $15.62 | 3,708,563 |
| 2024-04-18 | $15.60 | $15.70 | $15.45 | $15.54 | $15.54 | 2,486,462 |
| 2024-04-17 | $15.73 | $15.80 | $15.56 | $15.56 | $15.56 | 2,268,325 |
| 2024-04-16 | $15.75 | $15.83 | $15.61 | $15.67 | $15.67 | 2,879,359 |
| 2024-04-15 | $16.07 | $16.18 | $15.69 | $15.86 | $15.86 | 2,181,921 |
| 2024-04-12 | $16.21 | $16.22 | $15.88 | $16.00 | $16.00 | 2,562,214 |
| 2024-04-11 | $16.36 | $16.49 | $16.10 | $16.27 | $16.27 | 2,339,714 |
| 2024-04-10 | $16.20 | $16.31 | $16.02 | $16.30 | $16.30 | 3,490,336 |
| 2024-04-09 | $16.36 | $16.75 | $16.36 | $16.69 | $16.69 | 3,102,157 |
| 2024-04-08 | $15.60 | $16.35 | $15.60 | $16.29 | $16.29 | 3,379,053 |
| 2024-04-05 | $15.34 | $15.50 | $15.25 | $15.37 | $15.37 | 1,531,720 |
| 2024-04-04 | $15.67 | $15.80 | $15.40 | $15.43 | $15.43 | 1,000,291 |
| 2024-04-03 | $15.32 | $15.54 | $15.32 | $15.49 | $15.49 | 1,153,776 |
| 2024-04-02 | $15.44 | $15.55 | $15.33 | $15.48 | $15.48 | 1,800,615 |
| 2024-04-01 | $16.14 | $16.14 | $15.64 | $15.65 | $15.65 | 1,343,920 |
| 2024-03-28 | $16.11 | $16.32 | $16.06 | $16.13 | $16.13 | 1,460,503 |
| 2024-03-27 | $15.81 | $16.03 | $15.77 | $16.01 | $16.01 | 1,185,000 |
| 2024-03-26 | $15.98 | $15.98 | $15.74 | $15.80 | $15.64 | 1,443,846 |
| 2024-03-25 | $16.06 | $16.14 | $15.87 | $15.92 | $15.76 | 1,824,084 |
| 2024-03-22 | $16.19 | $16.24 | $15.89 | $16.00 | $15.84 | 1,929,327 |
| 2024-03-21 | $15.89 | $16.30 | $15.87 | $16.16 | $16.00 | 2,622,697 |
| 2024-03-20 | $15.28 | $16.02 | $15.23 | $15.79 | $15.63 | 2,808,281 |
| 2024-03-19 | $15.42 | $15.55 | $15.35 | $15.41 | $15.26 | 1,254,269 |
| 2024-03-18 | $15.60 | $15.63 | $15.40 | $15.44 | $15.29 | 1,394,723 |
| 2024-03-15 | $15.28 | $15.61 | $15.24 | $15.57 | $15.42 | 2,826,859 |
| 2024-03-14 | $15.72 | $15.75 | $15.26 | $15.47 | $15.32 | 1,897,874 |
| 2024-03-13 | $15.81 | $16.08 | $15.78 | $15.82 | $15.66 | 1,851,199 |
| 2024-03-12 | $16.11 | $16.25 | $15.71 | $15.84 | $15.68 | 1,775,342 |
| 2024-03-11 | $16.17 | $16.28 | $16.05 | $16.11 | $15.95 | 1,287,839 |
| 2024-03-08 | $16.20 | $16.40 | $16.20 | $16.20 | $16.04 | 2,656,145 |
| 2024-03-07 | $15.96 | $16.06 | $15.82 | $16.04 | $15.88 | 2,198,604 |
| 2024-03-06 | $15.87 | $16.08 | $15.74 | $15.80 | $15.64 | 2,232,663 |
| 2024-03-05 | $15.59 | $15.73 | $15.46 | $15.71 | $15.55 | 1,737,099 |
| 2024-03-04 | $15.43 | $15.81 | $15.23 | $15.68 | $15.52 | 2,004,915 |
| 2024-03-01 | $14.80 | $15.44 | $14.66 | $15.42 | $15.27 | 2,616,494 |
| 2024-02-29 | $14.84 | $14.90 | $14.55 | $14.64 | $14.50 | 1,587,089 |
| 2024-02-28 | $14.39 | $14.85 | $14.35 | $14.64 | $14.50 | 1,117,101 |
| 2024-02-27 | $14.62 | $14.68 | $14.44 | $14.57 | $14.43 | 1,462,211 |
| 2024-02-26 | $14.89 | $14.97 | $14.41 | $14.48 | $14.34 | 1,520,665 |
| 2024-02-23 | $15.15 | $15.27 | $14.93 | $14.94 | $14.94 | 1,726,068 |
| 2024-02-22 | $15.37 | $15.41 | $15.18 | $15.20 | $15.20 | 1,378,392 |
| 2024-02-21 | $15.25 | $15.42 | $15.16 | $15.37 | $15.37 | 2,650,981 |
| 2024-02-20 | $15.35 | $15.44 | $15.19 | $15.25 | $15.25 | 1,943,325 |
| 2024-02-16 | $15.33 | $15.66 | $15.24 | $15.56 | $15.56 | 2,531,455 |
| 2024-02-15 | $14.90 | $15.67 | $14.65 | $15.52 | $15.52 | 5,062,527 |
| 2024-02-14 | $14.47 | $14.67 | $14.36 | $14.54 | $14.54 | 1,777,506 |
| 2024-02-13 | $14.31 | $14.41 | $14.08 | $14.35 | $14.35 | 3,087,077 |
| 2024-02-12 | $14.81 | $14.93 | $14.75 | $14.81 | $14.81 | 1,304,457 |
| 2024-02-09 | $14.88 | $14.95 | $14.71 | $14.74 | $14.74 | 1,496,736 |
| 2024-02-08 | $14.73 | $14.91 | $14.60 | $14.88 | $14.88 | 1,431,926 |
| 2024-02-07 | $14.93 | $14.93 | $14.53 | $14.75 | $14.75 | 1,749,056 |
| 2024-02-06 | $14.72 | $14.96 | $14.65 | $14.86 | $14.86 | 1,954,029 |
| 2024-02-05 | $14.76 | $14.87 | $14.64 | $14.75 | $14.75 | 3,063,731 |
| 2024-02-02 | $14.71 | $15.14 | $14.67 | $14.98 | $14.98 | 3,328,783 |
| 2024-02-01 | $14.64 | $14.97 | $14.26 | $14.96 | $14.96 | 4,182,300 |
| 2024-01-31 | $15.20 | $15.23 | $14.66 | $14.69 | $14.69 | 3,267,714 |
| 2024-01-30 | $15.20 | $15.27 | $15.07 | $15.12 | $15.12 | 2,183,769 |
| 2024-01-29 | $15.12 | $15.38 | $15.05 | $15.25 | $15.25 | 2,666,084 |
| 2024-01-26 | $15.31 | $15.31 | $15.01 | $15.13 | $15.13 | 3,405,170 |
| 2024-01-25 | $15.52 | $15.57 | $15.13 | $15.20 | $15.20 | 4,703,333 |
| 2024-01-24 | $15.78 | $15.78 | $15.21 | $15.23 | $15.23 | 3,831,668 |
| 2024-01-23 | $15.80 | $15.83 | $15.44 | $15.53 | $15.53 | 2,125,679 |
| 2024-01-22 | $15.64 | $15.94 | $15.64 | $15.72 | $15.72 | 2,568,816 |
| 2024-01-19 | $14.84 | $15.55 | $14.75 | $15.54 | $15.54 | 6,337,368 |
| 2024-01-18 | $14.90 | $14.95 | $14.61 | $14.77 | $14.77 | 3,351,609 |
| 2024-01-17 | $14.91 | $15.13 | $14.56 | $14.89 | $14.89 | 4,048,710 |
| 2024-01-16 | $15.15 | $15.21 | $15.01 | $15.14 | $15.14 | 1,512,303 |
| 2024-01-12 | $15.39 | $15.51 | $15.06 | $15.21 | $15.21 | 1,614,751 |
| 2024-01-11 | $14.91 | $15.12 | $14.80 | $15.10 | $15.10 | 1,593,575 |
| 2024-01-10 | $14.96 | $15.14 | $14.96 | $15.04 | $15.04 | 1,267,067 |
| 2024-01-09 | $14.92 | $15.10 | $14.84 | $15.03 | $15.03 | 1,517,694 |
| 2024-01-08 | $14.84 | $15.22 | $14.81 | $15.15 | $15.15 | 1,320,047 |
| 2024-01-05 | $14.83 | $15.13 | $14.73 | $14.88 | $14.88 | 1,101,723 |
| 2024-01-04 | $15.08 | $15.18 | $14.92 | $15.00 | $15.00 | 1,894,766 |
| 2024-01-03 | $15.30 | $15.32 | $15.05 | $15.10 | $15.10 | 2,656,602 |
| 2024-01-02 | $15.19 | $15.56 | $15.13 | $15.51 | $15.51 | 1,671,011 |
| 2023-12-29 | $15.50 | $15.55 | $15.30 | $15.30 | $15.30 | 1,434,491 |
| 2023-12-28 | $15.36 | $15.62 | $15.36 | $15.62 | $15.62 | 933,022 |
| 2023-12-27 | $15.53 | $15.66 | $15.45 | $15.58 | $15.42 | 976,220 |
| 2023-12-26 | $15.30 | $15.59 | $15.22 | $15.50 | $15.34 | 1,125,857 |
| 2023-12-22 | $15.23 | $15.40 | $15.18 | $15.25 | $15.25 | 2,301,431 |
| 2023-12-21 | $15.36 | $15.40 | $15.08 | $15.15 | $15.15 | 2,686,569 |
| 2023-12-20 | $15.50 | $15.59 | $15.17 | $15.17 | $15.17 | 2,380,515 |
| 2023-12-19 | $15.65 | $15.69 | $15.40 | $15.51 | $15.51 | 2,162,324 |
| 2023-12-18 | $15.67 | $15.67 | $15.48 | $15.50 | $15.50 | 2,263,516 |
| 2023-12-15 | $15.92 | $15.94 | $15.44 | $15.65 | $15.65 | 5,107,180 |
| 2023-12-14 | $15.39 | $16.01 | $15.37 | $16.00 | $16.00 | 6,418,304 |
| 2023-12-13 | $14.56 | $15.18 | $14.44 | $15.00 | $15.00 | 4,617,891 |
| 2023-12-12 | $14.41 | $14.57 | $14.30 | $14.47 | $14.47 | 1,488,703 |
| 2023-12-11 | $14.55 | $14.62 | $14.40 | $14.42 | $14.42 | 1,667,277 |
| 2023-12-08 | $14.19 | $14.62 | $14.16 | $14.62 | $14.62 | 3,053,550 |
| 2023-12-07 | $14.14 | $14.34 | $14.06 | $14.28 | $14.28 | 1,128,275 |
| 2023-12-06 | $14.32 | $14.44 | $14.15 | $14.16 | $14.16 | 1,790,463 |
| 2023-12-05 | $14.12 | $14.22 | $13.95 | $14.21 | $14.21 | 2,483,644 |
| 2023-12-04 | $14.02 | $14.21 | $13.96 | $14.20 | $14.20 | 1,159,315 |
| 2023-12-01 | $13.55 | $14.14 | $13.54 | $14.12 | $14.12 | 1,292,877 |
| 2023-11-30 | $13.55 | $13.65 | $13.44 | $13.62 | $13.62 | 1,789,969 |
| 2023-11-29 | $13.76 | $13.91 | $13.51 | $13.54 | $13.54 | 1,039,685 |
| 2023-11-28 | $13.34 | $13.60 | $13.24 | $13.57 | $13.57 | 2,288,762 |
| 2023-11-27 | $13.42 | $13.54 | $13.32 | $13.39 | $13.39 | 3,777,346 |
| 2023-11-24 | $13.39 | $13.49 | $13.35 | $13.48 | $13.48 | 425,487 |
| 2023-11-22 | $13.50 | $13.58 | $13.28 | $13.40 | $13.40 | 2,378,153 |
| 2023-11-21 | $13.25 | $13.37 | $13.12 | $13.30 | $13.30 | 3,560,995 |
| 2023-11-20 | $13.11 | $13.38 | $12.99 | $13.36 | $13.36 | 1,972,825 |
| 2023-11-17 | $13.41 | $13.42 | $13.06 | $13.11 | $13.11 | 2,078,876 |
| 2023-11-16 | $13.39 | $13.45 | $13.23 | $13.25 | $13.25 | 3,019,567 |
| 2023-11-15 | $13.42 | $13.57 | $13.33 | $13.40 | $13.40 | 3,545,529 |
| 2023-11-14 | $13.09 | $13.61 | $13.06 | $13.46 | $13.46 | 4,793,157 |
| 2023-11-13 | $12.83 | $12.88 | $12.50 | $12.53 | $12.53 | 4,117,986 |
| 2023-11-10 | $13.00 | $13.04 | $12.77 | $12.98 | $12.98 | 2,460,266 |
| 2023-11-09 | $13.19 | $13.23 | $12.85 | $12.88 | $12.88 | 6,368,169 |
| 2023-11-08 | $12.94 | $13.14 | $12.89 | $13.12 | $13.12 | 1,558,410 |
| 2023-11-07 | $13.08 | $13.09 | $12.88 | $12.90 | $12.90 | 1,384,359 |
| 2023-11-06 | $13.57 | $13.61 | $13.02 | $13.08 | $13.08 | 2,058,749 |
| 2023-11-03 | $13.40 | $13.84 | $13.25 | $13.64 | $13.64 | 1,915,688 |
| 2023-11-02 | $12.94 | $13.12 | $12.75 | $13.08 | $13.08 | 2,393,417 |
| 2023-11-01 | $12.40 | $12.56 | $12.18 | $12.56 | $12.56 | 2,980,248 |
| 2023-10-31 | $12.26 | $12.78 | $11.61 | $12.39 | $12.39 | 3,510,769 |
| 2023-10-30 | $12.38 | $12.48 | $12.05 | $12.09 | $12.09 | 3,423,193 |
| 2023-10-27 | $12.65 | $12.65 | $12.12 | $12.20 | $12.20 | 3,457,737 |
| 2023-10-26 | $12.99 | $13.09 | $12.57 | $12.61 | $12.61 | 3,337,956 |
| 2023-10-25 | $13.10 | $13.19 | $12.92 | $12.92 | $12.92 | 1,149,709 |
| 2023-10-24 | $13.08 | $13.28 | $13.07 | $13.26 | $13.26 | 1,576,762 |
| 2023-10-23 | $13.07 | $13.23 | $12.94 | $13.03 | $13.03 | 4,701,620 |
| 2023-10-20 | $13.55 | $13.59 | $13.18 | $13.18 | $13.18 | 1,239,110 |
| 2023-10-19 | $13.45 | $13.72 | $13.37 | $13.45 | $13.45 | 1,449,159 |
| 2023-10-18 | $13.80 | $13.88 | $13.59 | $13.60 | $13.60 | 1,517,861 |
| 2023-10-17 | $13.84 | $14.20 | $13.84 | $13.93 | $13.93 | 1,382,246 |
| 2023-10-16 | $13.92 | $14.04 | $13.71 | $13.93 | $13.93 | 1,245,200 |
| 2023-10-13 | $13.99 | $13.99 | $13.75 | $13.78 | $13.78 | 1,416,630 |
| 2023-10-12 | $14.05 | $14.07 | $13.87 | $13.94 | $13.94 | 1,073,494 |
| 2023-10-11 | $14.21 | $14.36 | $13.99 | $14.12 | $14.12 | 1,199,375 |
| 2023-10-10 | $14.17 | $14.33 | $14.07 | $14.07 | $14.07 | 1,763,342 |
| 2023-10-09 | $13.67 | $14.31 | $13.63 | $14.18 | $14.18 | 1,575,478 |
| 2023-10-06 | $13.59 | $13.86 | $13.43 | $13.80 | $13.80 | 2,522,196 |
| 2023-10-05 | $13.66 | $13.75 | $13.54 | $13.71 | $13.71 | 1,206,337 |
| 2023-10-04 | $13.61 | $13.71 | $13.44 | $13.66 | $13.66 | 1,458,097 |
| 2023-10-03 | $13.66 | $13.74 | $13.46 | $13.57 | $13.57 | 2,357,782 |
| 2023-10-02 | $13.95 | $14.12 | $13.72 | $13.79 | $13.79 | 1,492,610 |
| 2023-09-29 | $14.28 | $14.34 | $13.94 | $14.07 | $14.07 | 1,627,226 |
| 2023-09-28 | $13.94 | $14.24 | $13.89 | $14.07 | $14.07 | 1,518,912 |
| 2023-09-27 | $14.38 | $14.50 | $14.04 | $14.09 | $13.93 | 1,910,025 |
| 2023-09-26 | $14.33 | $14.49 | $14.18 | $14.33 | $14.17 | 2,182,339 |
| 2023-09-25 | $14.62 | $14.65 | $14.44 | $14.52 | $14.36 | 2,236,565 |
| 2023-09-22 | $14.88 | $15.03 | $14.67 | $14.68 | $14.68 | 1,863,444 |
| 2023-09-21 | $15.31 | $15.32 | $14.87 | $14.87 | $14.87 | 2,255,276 |
| 2023-09-20 | $15.73 | $15.75 | $15.45 | $15.45 | $15.45 | 1,519,264 |
| 2023-09-19 | $15.50 | $15.63 | $15.46 | $15.57 | $15.57 | 1,955,056 |
| 2023-09-18 | $15.79 | $15.79 | $15.50 | $15.58 | $15.58 | 1,509,863 |
| 2023-09-15 | $15.68 | $15.86 | $15.57 | $15.82 | $15.82 | 3,381,078 |
| 2023-09-14 | $15.74 | $15.92 | $15.70 | $15.77 | $15.77 | 1,969,263 |
| 2023-09-13 | $15.93 | $16.02 | $15.51 | $15.55 | $15.55 | 3,751,775 |
| 2023-09-12 | $16.14 | $16.20 | $15.84 | $15.94 | $15.94 | 6,447,581 |
| 2023-09-11 | $16.11 | $16.25 | $16.00 | $16.18 | $16.18 | 1,289,404 |
| 2023-09-08 | $16.25 | $16.34 | $15.98 | $16.06 | $16.06 | 1,805,219 |
| 2023-09-07 | $16.28 | $16.49 | $16.19 | $16.25 | $16.25 | 2,647,537 |
| 2023-09-06 | $16.34 | $16.54 | $16.25 | $16.32 | $16.32 | 2,361,688 |
| 2023-09-05 | $16.51 | $16.62 | $16.36 | $16.37 | $16.37 | 1,474,891 |
| 2023-09-01 | $16.94 | $16.99 | $16.50 | $16.60 | $16.60 | 1,674,771 |
| 2023-08-31 | $17.09 | $17.09 | $16.80 | $16.83 | $16.83 | 1,025,945 |
| 2023-08-30 | $16.89 | $17.05 | $16.83 | $17.05 | $17.05 | 1,722,003 |
| 2023-08-29 | $16.68 | $16.86 | $16.60 | $16.85 | $16.85 | 1,062,286 |
| 2023-08-28 | $16.54 | $16.85 | $16.50 | $16.69 | $16.69 | 1,510,552 |
| 2023-08-25 | $16.38 | $16.59 | $16.35 | $16.47 | $16.47 | 1,785,281 |
| 2023-08-24 | $16.30 | $16.54 | $16.24 | $16.32 | $16.32 | 1,030,981 |
| 2023-08-23 | $16.04 | $16.32 | $15.95 | $16.29 | $16.29 | 1,191,645 |
| 2023-08-22 | $16.00 | $16.05 | $15.87 | $15.94 | $15.94 | 1,059,323 |
| 2023-08-21 | $16.04 | $16.04 | $15.75 | $15.89 | $15.89 | 1,023,466 |
| 2023-08-18 | $15.83 | $16.20 | $15.83 | $16.05 | $16.05 | 1,789,757 |
| 2023-08-17 | $16.06 | $16.31 | $16.00 | $16.00 | $16.00 | 1,847,313 |
| 2023-08-16 | $15.90 | $16.10 | $15.90 | $16.02 | $16.02 | 2,590,121 |
| 2023-08-15 | $16.02 | $16.15 | $15.98 | $16.03 | $16.03 | 1,107,022 |
| 2023-08-14 | $16.29 | $16.33 | $16.07 | $16.14 | $16.14 | 883,986 |
| 2023-08-11 | $16.18 | $16.43 | $16.18 | $16.42 | $16.42 | 1,027,197 |
| 2023-08-10 | $16.49 | $16.61 | $16.26 | $16.35 | $16.35 | 977,190 |
| 2023-08-09 | $16.39 | $16.47 | $16.29 | $16.41 | $16.41 | 1,141,021 |
| 2023-08-08 | $16.54 | $16.57 | $16.38 | $16.45 | $16.45 | 907,472 |
| 2023-08-07 | $16.43 | $16.77 | $16.42 | $16.76 | $16.76 | 1,319,395 |
| 2023-08-04 | $16.58 | $16.98 | $16.41 | $16.44 | $16.44 | 2,042,531 |
| 2023-08-03 | $16.64 | $16.66 | $16.17 | $16.54 | $16.54 | 2,220,549 |
| 2023-08-02 | $16.64 | $16.82 | $16.60 | $16.70 | $16.70 | 1,763,993 |
| 2023-08-01 | $16.93 | $17.00 | $16.71 | $16.88 | $16.88 | 1,410,755 |
| 2023-07-31 | $16.95 | $17.10 | $16.78 | $17.04 | $17.04 | 1,842,540 |
| 2023-07-28 | $17.06 | $17.14 | $16.76 | $16.85 | $16.85 | 1,407,657 |
| 2023-07-27 | $17.60 | $18.08 | $16.77 | $16.83 | $16.83 | 2,247,983 |
| 2023-07-26 | $17.16 | $17.42 | $17.13 | $17.33 | $17.33 | 1,501,479 |
| 2023-07-25 | $17.67 | $17.77 | $17.05 | $17.11 | $17.11 | 2,295,300 |
| 2023-07-24 | $17.76 | $17.83 | $17.54 | $17.71 | $17.71 | 1,592,509 |
| 2023-07-21 | $17.75 | $17.80 | $17.60 | $17.69 | $17.69 | 1,681,430 |
| 2023-07-20 | $17.67 | $17.68 | $17.37 | $17.65 | $17.65 | 1,507,107 |
| 2023-07-19 | $17.69 | $17.75 | $17.46 | $17.56 | $17.56 | 1,505,462 |
| 2023-07-18 | $17.48 | $17.69 | $17.39 | $17.43 | $17.43 | 1,849,376 |
| 2023-07-17 | $17.96 | $18.02 | $17.68 | $17.71 | $17.71 | 1,431,028 |
| 2023-07-14 | $18.08 | $18.09 | $17.86 | $18.03 | $18.03 | 1,912,677 |
| 2023-07-13 | $18.02 | $18.20 | $17.90 | $18.16 | $18.16 | 1,558,318 |
| 2023-07-12 | $18.44 | $18.47 | $18.00 | $18.01 | $18.01 | 2,456,422 |
| 2023-07-11 | $18.07 | $18.15 | $17.89 | $18.09 | $18.09 | 1,390,244 |
| 2023-07-10 | $17.64 | $17.99 | $17.64 | $17.98 | $17.98 | 1,374,982 |
| 2023-07-07 | $17.94 | $18.11 | $17.81 | $17.82 | $17.82 | 1,140,439 |
| 2023-07-06 | $17.89 | $18.10 | $17.59 | $18.01 | $18.01 | 1,796,799 |
| 2023-07-05 | $18.46 | $18.53 | $18.16 | $18.19 | $18.19 | 2,145,184 |
| 2023-07-03 | $18.12 | $18.56 | $18.12 | $18.48 | $18.48 | 601,004 |
| 2023-06-30 | $18.46 | $18.49 | $17.92 | $18.22 | $18.22 | 1,899,669 |
| 2023-06-29 | $17.83 | $18.30 | $17.83 | $18.29 | $18.29 | 2,009,209 |
| 2023-06-28 | $18.27 | $18.29 | $17.92 | $18.03 | $17.87 | 2,010,287 |
| 2023-06-27 | $18.02 | $18.38 | $17.93 | $18.30 | $18.14 | 1,319,002 |
| 2023-06-26 | $17.28 | $18.00 | $17.25 | $17.96 | $17.80 | 1,535,403 |
| 2023-06-23 | $17.44 | $17.52 | $17.11 | $17.33 | $17.18 | 2,686,276 |
| 2023-06-22 | $18.10 | $18.10 | $17.45 | $17.61 | $17.61 | 1,489,220 |
| 2023-06-21 | $18.07 | $18.10 | $17.89 | $18.06 | $18.06 | 1,711,356 |
| 2023-06-20 | $18.45 | $18.48 | $18.14 | $18.18 | $18.18 | 1,845,166 |
| 2023-06-16 | $18.77 | $18.77 | $18.46 | $18.51 | $18.51 | 2,502,844 |
| 2023-06-15 | $18.50 | $18.66 | $18.29 | $18.63 | $18.63 | 1,529,374 |
| 2023-06-14 | $18.34 | $18.59 | $18.29 | $18.52 | $18.52 | 1,469,611 |
| 2023-06-13 | $18.02 | $18.42 | $17.98 | $18.35 | $18.35 | 1,399,426 |
| 2023-06-12 | $18.29 | $18.29 | $17.94 | $18.08 | $18.08 | 2,157,446 |
| 2023-06-09 | $18.30 | $18.43 | $18.15 | $18.33 | $18.33 | 2,732,499 |
| 2023-06-08 | $18.50 | $18.54 | $18.03 | $18.25 | $18.25 | 4,324,546 |
| 2023-06-07 | $18.50 | $18.72 | $18.46 | $18.60 | $18.60 | 2,697,874 |
| 2023-06-06 | $17.91 | $18.48 | $17.84 | $18.47 | $18.47 | 1,909,349 |
| 2023-06-05 | $17.79 | $17.99 | $17.66 | $17.83 | $17.83 | 1,339,113 |
| 2023-06-02 | $17.79 | $18.22 | $17.72 | $17.97 | $17.97 | 2,403,080 |
| 2023-06-01 | $17.27 | $17.55 | $17.11 | $17.50 | $17.50 | 2,004,126 |
| 2023-05-31 | $17.07 | $17.33 | $17.02 | $17.27 | $17.27 | 2,407,156 |
| 2023-05-30 | $17.11 | $17.22 | $17.00 | $17.07 | $17.07 | 1,496,501 |
| 2023-05-26 | $16.67 | $16.98 | $16.51 | $16.97 | $16.97 | 1,240,417 |
| 2023-05-25 | $16.70 | $16.84 | $16.33 | $16.66 | $16.66 | 2,550,259 |
| 2023-05-24 | $17.04 | $17.06 | $16.63 | $16.70 | $16.70 | 1,295,488 |
| 2023-05-23 | $16.84 | $17.21 | $16.84 | $17.08 | $17.08 | 1,644,103 |
| 2023-05-22 | $16.84 | $16.99 | $16.70 | $16.84 | $16.84 | 1,380,087 |
| 2023-05-19 | $16.98 | $17.05 | $16.69 | $16.78 | $16.78 | 951,180 |
| 2023-05-18 | $16.50 | $16.88 | $16.46 | $16.79 | $16.79 | 1,103,256 |
| 2023-05-17 | $16.47 | $16.66 | $16.31 | $16.65 | $16.65 | 1,716,246 |
| 2023-05-16 | $17.06 | $17.12 | $16.39 | $16.41 | $16.41 | 1,357,860 |
| 2023-05-15 | $17.14 | $17.17 | $16.97 | $17.06 | $17.06 | 1,040,365 |
| 2023-05-12 | $17.11 | $17.27 | $17.03 | $17.14 | $17.14 | 1,115,146 |
| 2023-05-11 | $17.06 | $17.29 | $16.91 | $17.26 | $17.26 | 1,908,678 |
| 2023-05-10 | $17.20 | $17.25 | $17.04 | $17.16 | $17.16 | 1,667,328 |
| 2023-05-09 | $16.87 | $17.12 | $16.73 | $16.93 | $16.93 | 2,129,397 |
| 2023-05-08 | $17.15 | $17.15 | $16.90 | $17.06 | $17.06 | 995,445 |
| 2023-05-05 | $16.75 | $16.97 | $16.55 | $16.94 | $16.94 | 2,234,177 |
| 2023-05-04 | $16.43 | $16.63 | $16.27 | $16.56 | $16.56 | 1,193,206 |
| 2023-05-03 | $16.60 | $16.81 | $16.40 | $16.43 | $16.43 | 2,402,618 |
| 2023-05-02 | $16.54 | $16.63 | $16.00 | $16.48 | $16.48 | 1,976,643 |
| 2023-05-01 | $16.63 | $16.85 | $16.54 | $16.70 | $16.70 | 1,245,406 |
| 2023-04-28 | $16.50 | $16.89 | $16.49 | $16.65 | $16.65 | 2,040,361 |
| 2023-04-27 | $15.95 | $16.60 | $15.70 | $16.47 | $16.47 | 2,896,371 |
| 2023-04-26 | $15.70 | $15.99 | $15.64 | $15.76 | $15.76 | 2,471,152 |
| 2023-04-25 | $15.99 | $16.11 | $15.72 | $15.72 | $15.72 | 2,819,723 |
| 2023-04-24 | $16.41 | $16.54 | $16.11 | $16.14 | $16.14 | 3,109,657 |
| 2023-04-21 | $16.15 | $16.47 | $16.01 | $16.34 | $16.34 | 2,313,349 |
| 2023-04-20 | $16.16 | $16.21 | $16.00 | $16.06 | $16.06 | 1,296,116 |
| 2023-04-19 | $15.95 | $16.33 | $15.85 | $16.24 | $16.24 | 1,464,368 |
| 2023-04-18 | $16.18 | $16.27 | $16.01 | $16.08 | $16.08 | 1,061,259 |
| 2023-04-17 | $15.90 | $16.22 | $15.84 | $16.19 | $16.19 | 1,468,688 |
| 2023-04-14 | $16.18 | $16.23 | $15.77 | $15.90 | $15.90 | 1,060,535 |
| 2023-04-13 | $16.16 | $16.29 | $15.92 | $16.10 | $16.10 | 995,229 |
| 2023-04-12 | $16.52 | $16.63 | $16.14 | $16.15 | $16.15 | 1,271,161 |
| 2023-04-11 | $16.30 | $16.46 | $16.25 | $16.32 | $16.32 | 1,449,950 |
| 2023-04-10 | $16.15 | $16.33 | $16.04 | $16.28 | $16.28 | 1,855,652 |
| 2023-04-06 | $16.23 | $16.29 | $16.08 | $16.28 | $16.28 | 1,434,370 |
| 2023-04-05 | $15.95 | $16.17 | $15.90 | $16.09 | $16.09 | 1,778,301 |
| 2023-04-04 | $16.10 | $16.13 | $15.91 | $16.07 | $16.07 | 2,040,226 |
| 2023-04-03 | $16.00 | $16.29 | $15.87 | $16.02 | $16.02 | 1,545,765 |
| 2023-03-31 | $15.85 | $16.04 | $15.71 | $16.03 | $16.03 | 2,177,266 |
| 2023-03-30 | $15.67 | $15.81 | $15.51 | $15.70 | $15.70 | 1,652,138 |
| 2023-03-29 | $15.47 | $15.72 | $15.30 | $15.68 | $15.54 | 1,902,997 |
| 2023-03-28 | $15.03 | $15.30 | $14.95 | $15.29 | $15.29 | 1,473,013 |
| 2023-03-27 | $15.38 | $15.44 | $15.14 | $15.19 | $15.19 | 1,881,412 |
| 2023-03-24 | $14.58 | $15.24 | $14.55 | $15.22 | $15.22 | 2,046,852 |
| 2023-03-23 | $15.04 | $15.12 | $14.71 | $14.77 | $14.77 | 1,713,435 |
| 2023-03-22 | $15.37 | $15.49 | $14.93 | $14.96 | $14.96 | 1,875,261 |
| 2023-03-21 | $15.94 | $15.94 | $15.33 | $15.44 | $15.44 | 1,931,664 |
| 2023-03-20 | $15.54 | $15.93 | $15.38 | $15.72 | $15.72 | 1,816,462 |
| 2023-03-17 | $15.56 | $16.04 | $15.34 | $15.49 | $15.49 | 4,780,184 |
| 2023-03-16 | $16.24 | $16.38 | $15.83 | $16.08 | $16.08 | 2,464,394 |
| 2023-03-15 | $16.45 | $16.62 | $16.24 | $16.42 | $16.42 | 2,798,847 |
| 2023-03-14 | $17.02 | $17.17 | $16.62 | $16.75 | $16.75 | 2,080,428 |
| 2023-03-13 | $16.51 | $16.81 | $16.31 | $16.73 | $16.73 | 3,131,018 |
| 2023-03-10 | $17.25 | $17.31 | $16.53 | $16.66 | $16.66 | 3,151,504 |
| 2023-03-09 | $17.67 | $17.77 | $17.22 | $17.24 | $17.24 | 1,739,706 |
| 2023-03-08 | $17.27 | $17.72 | $17.27 | $17.65 | $17.65 | 1,561,675 |
| 2023-03-07 | $17.65 | $17.70 | $17.23 | $17.31 | $17.31 | 2,483,501 |
| 2023-03-06 | $17.98 | $18.08 | $17.67 | $17.69 | $17.69 | 2,035,615 |
| 2023-03-03 | $17.79 | $18.03 | $17.69 | $17.93 | $17.93 | 1,058,104 |
| 2023-03-02 | $17.46 | $17.68 | $17.37 | $17.67 | $17.67 | 1,113,928 |
| 2023-03-01 | $18.10 | $18.19 | $17.48 | $17.62 | $17.62 | 1,794,922 |
| 2023-02-28 | $18.12 | $18.26 | $18.01 | $18.09 | $18.09 | 2,456,625 |
| 2023-02-27 | $18.24 | $18.33 | $17.97 | $18.15 | $18.15 | 1,495,447 |
| 2023-02-24 | $18.02 | $18.11 | $17.85 | $17.98 | $17.98 | 1,604,675 |
| 2023-02-23 | $18.04 | $18.30 | $17.84 | $18.24 | $18.24 | 1,781,160 |
| 2023-02-22 | $18.19 | $18.35 | $17.83 | $17.86 | $17.86 | 2,210,083 |
| 2023-02-21 | $18.48 | $18.60 | $18.16 | $18.21 | $18.21 | 3,645,861 |
| 2023-02-17 | $19.08 | $19.08 | $18.38 | $18.74 | $18.74 | 2,984,672 |
| 2023-02-16 | $19.09 | $19.53 | $18.73 | $18.97 | $18.97 | 3,660,235 |
| 2023-02-15 | $19.14 | $19.39 | $19.10 | $19.35 | $19.35 | 1,506,239 |
| 2023-02-14 | $19.22 | $19.50 | $19.11 | $19.31 | $19.31 | 1,503,684 |
| 2023-02-13 | $19.13 | $19.52 | $19.11 | $19.31 | $19.31 | 1,906,964 |
| 2023-02-10 | $19.09 | $19.23 | $19.01 | $19.09 | $19.09 | 2,339,890 |
| 2023-02-09 | $19.22 | $19.29 | $19.04 | $19.16 | $19.16 | 2,029,486 |
| 2023-02-08 | $19.09 | $19.25 | $19.01 | $19.11 | $19.11 | 812,389 |
| 2023-02-07 | $18.99 | $19.41 | $18.78 | $19.21 | $19.21 | 1,835,924 |
| 2023-02-06 | $18.94 | $19.15 | $18.82 | $19.15 | $19.15 | 1,009,988 |
| 2023-02-03 | $19.13 | $19.25 | $18.93 | $19.19 | $19.19 | 1,761,101 |
| 2023-02-02 | $19.37 | $19.68 | $19.23 | $19.47 | $19.47 | 2,525,815 |
| 2023-02-01 | $18.79 | $19.27 | $18.57 | $19.11 | $19.11 | 3,056,567 |
| 2023-01-31 | $18.40 | $18.92 | $18.30 | $18.83 | $18.83 | 2,289,615 |
| 2023-01-30 | $18.70 | $18.87 | $18.36 | $18.39 | $18.39 | 1,270,229 |
| 2023-01-27 | $18.52 | $19.11 | $18.52 | $18.90 | $18.90 | 962,859 |
| 2023-01-26 | $18.34 | $18.67 | $18.34 | $18.66 | $18.66 | 1,306,219 |
| 2023-01-25 | $18.12 | $18.32 | $18.04 | $18.29 | $18.29 | 1,400,114 |
| 2023-01-24 | $18.07 | $18.26 | $17.86 | $18.22 | $18.22 | 1,533,390 |
| 2023-01-23 | $17.90 | $18.24 | $17.78 | $18.05 | $18.05 | 2,361,601 |
| 2023-01-20 | $17.78 | $17.95 | $17.54 | $17.90 | $17.90 | 2,337,772 |
| 2023-01-19 | $17.65 | $17.94 | $17.61 | $17.72 | $17.72 | 2,335,787 |
| 2023-01-18 | $18.07 | $18.10 | $17.56 | $17.70 | $17.70 | 2,228,556 |
| 2023-01-17 | $17.71 | $18.12 | $17.66 | $17.94 | $17.94 | 1,893,270 |
| 2023-01-13 | $17.54 | $17.85 | $17.41 | $17.76 | $17.76 | 2,670,825 |
| 2023-01-12 | $17.57 | $17.83 | $17.31 | $17.81 | $17.81 | 3,610,364 |
| 2023-01-11 | $16.78 | $17.46 | $16.75 | $17.46 | $17.46 | 1,467,798 |
| 2023-01-10 | $16.38 | $16.84 | $16.29 | $16.70 | $16.70 | 2,924,390 |
| 2023-01-09 | $16.82 | $16.95 | $16.40 | $16.44 | $16.44 | 1,525,707 |
| 2023-01-06 | $16.22 | $16.97 | $16.17 | $16.85 | $16.85 | 2,232,358 |
| 2023-01-05 | $16.99 | $16.99 | $16.18 | $16.18 | $16.18 | 1,782,789 |
| 2023-01-04 | $16.59 | $17.25 | $16.59 | $17.11 | $17.11 | 1,720,063 |
| 2023-01-03 | $16.80 | $17.03 | $16.37 | $16.63 | $16.63 | 1,959,068 |
| 2022-12-30 | $16.86 | $17.02 | $16.67 | $16.86 | $16.86 | 1,163,541 |
| 2022-12-29 | $16.72 | $17.05 | $16.60 | $17.00 | $17.00 | 1,578,596 |
| 2022-12-28 | $17.25 | $17.32 | $16.67 | $16.70 | $16.56 | 1,217,406 |
| 2022-12-27 | $16.95 | $17.16 | $16.80 | $17.10 | $16.96 | 1,383,706 |
| 2022-12-23 | $16.85 | $17.03 | $16.76 | $16.97 | $16.83 | 1,087,300 |
| 2022-12-22 | $16.90 | $16.92 | $16.57 | $16.85 | $16.71 | 1,779,941 |
| 2022-12-21 | $17.00 | $17.24 | $16.84 | $16.96 | $16.82 | 1,684,754 |
| 2022-12-20 | $16.99 | $17.13 | $16.82 | $16.99 | $16.85 | 1,422,791 |
| 2022-12-19 | $17.34 | $17.46 | $16.90 | $17.01 | $16.87 | 1,449,747 |
| 2022-12-16 | $17.49 | $17.73 | $17.18 | $17.45 | $17.31 | 6,817,554 |
| 2022-12-15 | $17.77 | $17.99 | $17.37 | $17.84 | $17.69 | 1,922,356 |
| 2022-12-14 | $18.37 | $18.59 | $17.98 | $18.01 | $17.86 | 1,819,813 |
| 2022-12-13 | $18.00 | $18.57 | $17.99 | $18.40 | $18.25 | 2,777,645 |
| 2022-12-12 | $17.79 | $17.92 | $17.20 | $17.90 | $17.75 | 2,274,542 |
| 2022-12-09 | $17.88 | $18.08 | $17.73 | $17.84 | $17.84 | 1,684,077 |
| 2022-12-08 | $17.72 | $18.22 | $17.70 | $18.03 | $18.03 | 1,882,867 |
| 2022-12-07 | $17.09 | $17.68 | $17.09 | $17.61 | $17.61 | 1,606,019 |
| 2022-12-06 | $17.37 | $17.46 | $17.18 | $17.22 | $17.22 | 1,505,268 |
| 2022-12-05 | $17.71 | $17.74 | $17.24 | $17.33 | $17.33 | 1,034,966 |
| 2022-12-02 | $17.60 | $18.08 | $17.56 | $17.94 | $17.94 | 1,671,366 |
| 2022-12-01 | $18.25 | $18.43 | $17.56 | $17.81 | $17.81 | 1,382,777 |
| 2022-11-30 | $17.43 | $18.12 | $17.24 | $18.12 | $18.12 | 1,370,061 |
| 2022-11-29 | $17.25 | $17.58 | $17.12 | $17.56 | $17.56 | 904,144 |
| 2022-11-28 | $17.40 | $17.52 | $17.16 | $17.21 | $17.21 | 1,336,202 |
| 2022-11-25 | $17.50 | $17.63 | $17.46 | $17.50 | $17.50 | 496,350 |
| 2022-11-23 | $17.53 | $17.68 | $17.33 | $17.39 | $17.39 | 1,240,253 |
| 2022-11-22 | $17.64 | $17.68 | $17.43 | $17.58 | $17.58 | 1,024,924 |
| 2022-11-21 | $17.57 | $17.72 | $17.42 | $17.56 | $17.56 | 1,213,164 |
| 2022-11-18 | $17.70 | $17.79 | $17.50 | $17.67 | $17.67 | 2,000,229 |
| 2022-11-17 | $17.30 | $17.43 | $17.09 | $17.33 | $17.33 | 1,143,200 |
| 2022-11-16 | $17.88 | $18.02 | $17.62 | $17.62 | $17.62 | 1,743,582 |
| 2022-11-15 | $17.80 | $18.11 | $17.72 | $17.97 | $17.97 | 3,165,249 |
| 2022-11-14 | $17.58 | $17.82 | $17.43 | $17.58 | $17.58 | 3,441,704 |
| 2022-11-11 | $17.75 | $17.79 | $17.51 | $17.69 | $17.69 | 1,991,595 |
| 2022-11-10 | $16.94 | $17.72 | $16.94 | $17.71 | $17.71 | 1,614,629 |
| 2022-11-09 | $16.35 | $16.51 | $16.27 | $16.36 | $16.36 | 1,081,476 |
| 2022-11-08 | $16.44 | $16.68 | $16.32 | $16.45 | $16.45 | 1,094,057 |
| 2022-11-07 | $16.49 | $16.68 | $16.09 | $16.41 | $16.41 | 1,143,566 |
| 2022-11-04 | $16.39 | $16.78 | $16.11 | $16.45 | $16.45 | 1,495,861 |
| 2022-11-03 | $15.89 | $16.42 | $15.72 | $16.26 | $16.26 | 1,203,052 |
| 2022-11-02 | $16.84 | $16.99 | $16.20 | $16.20 | $16.20 | 5,184,966 |
| 2022-11-01 | $16.89 | $17.09 | $16.78 | $16.97 | $16.97 | 1,592,959 |
| 2022-10-31 | $16.60 | $16.92 | $16.55 | $16.76 | $16.76 | 1,592,114 |
| 2022-10-28 | $16.32 | $16.81 | $16.32 | $16.75 | $16.75 | 1,893,017 |
| 2022-10-27 | $16.50 | $16.72 | $15.98 | $16.44 | $16.44 | 2,081,997 |
| 2022-10-26 | $16.42 | $16.55 | $15.74 | $15.80 | $15.80 | 2,875,695 |
| 2022-10-25 | $15.72 | $16.64 | $15.72 | $16.40 | $16.40 | 2,560,458 |
| 2022-10-24 | $15.91 | $15.92 | $15.54 | $15.65 | $15.65 | 1,556,913 |
| 2022-10-21 | $15.70 | $15.77 | $15.29 | $15.74 | $15.74 | 1,413,188 |
| 2022-10-20 | $15.59 | $15.87 | $15.48 | $15.58 | $15.58 | 1,247,296 |
| 2022-10-19 | $15.70 | $15.91 | $15.45 | $15.55 | $15.55 | 1,260,852 |
| 2022-10-18 | $16.04 | $16.31 | $15.74 | $15.96 | $15.96 | 1,873,155 |
| 2022-10-17 | $15.43 | $15.99 | $15.34 | $15.89 | $15.89 | 2,231,817 |
| 2022-10-14 | $15.93 | $16.04 | $15.04 | $15.05 | $15.05 | 1,905,875 |
| 2022-10-13 | $15.31 | $15.91 | $15.13 | $15.78 | $15.78 | 2,628,415 |
| 2022-10-12 | $15.96 | $15.96 | $15.42 | $15.63 | $15.63 | 1,168,124 |
| 2022-10-11 | $15.60 | $15.98 | $15.41 | $15.92 | $15.92 | 2,205,019 |
| 2022-10-10 | $15.63 | $15.88 | $15.52 | $15.71 | $15.71 | 1,676,403 |
| 2022-10-07 | $16.21 | $16.32 | $15.37 | $15.49 | $15.49 | 4,094,090 |
| 2022-10-06 | $16.68 | $16.82 | $16.22 | $16.33 | $16.33 | 2,023,556 |
| 2022-10-05 | $17.25 | $17.40 | $16.71 | $16.80 | $16.80 | 2,156,799 |
| 2022-10-04 | $17.62 | $18.09 | $17.35 | $17.56 | $17.56 | 3,115,791 |
| 2022-10-03 | $17.00 | $17.49 | $16.72 | $17.43 | $17.43 | 3,889,874 |
| 2022-09-30 | $16.44 | $16.91 | $16.29 | $16.73 | $16.73 | 4,127,325 |
| 2022-09-29 | $16.64 | $16.72 | $15.97 | $16.24 | $16.24 | 2,291,478 |
| 2022-09-28 | $16.63 | $17.00 | $16.36 | $16.97 | $16.82 | 2,499,610 |
| 2022-09-27 | $16.83 | $16.95 | $16.34 | $16.39 | $16.25 | 2,850,418 |
| 2022-09-26 | $17.34 | $17.40 | $16.70 | $16.74 | $16.60 | 2,210,637 |
| 2022-09-23 | $17.46 | $17.95 | $17.28 | $17.47 | $17.32 | 2,285,617 |
| 2022-09-22 | $17.91 | $17.95 | $17.63 | $17.77 | $17.62 | 1,916,853 |
| 2022-09-21 | $18.56 | $18.64 | $17.98 | $18.00 | $17.85 | 2,041,970 |
| 2022-09-20 | $18.63 | $18.65 | $18.09 | $18.39 | $18.23 | 2,654,102 |
| 2022-09-19 | $18.53 | $18.87 | $18.46 | $18.87 | $18.71 | 1,929,506 |
| 2022-09-16 | $18.60 | $18.86 | $18.39 | $18.84 | $18.68 | 3,775,183 |
| 2022-09-15 | $19.29 | $19.38 | $18.59 | $18.69 | $18.53 | 2,079,224 |
| 2022-09-14 | $19.47 | $19.51 | $18.96 | $19.22 | $19.22 | 2,346,602 |
| 2022-09-13 | $20.31 | $20.36 | $19.56 | $19.62 | $19.62 | 3,171,792 |
| 2022-09-12 | $20.28 | $20.63 | $20.28 | $20.57 | $20.57 | 1,346,779 |
| 2022-09-09 | $19.81 | $20.26 | $19.64 | $20.19 | $20.19 | 2,714,570 |
| 2022-09-08 | $19.40 | $19.85 | $19.32 | $19.75 | $19.75 | 1,485,967 |
| 2022-09-07 | $19.30 | $19.62 | $19.29 | $19.58 | $19.58 | 894,416 |
| 2022-09-06 | $19.24 | $19.42 | $19.13 | $19.33 | $19.33 | 1,404,136 |
| 2022-09-02 | $19.53 | $19.66 | $19.07 | $19.12 | $19.12 | 1,780,172 |
| 2022-09-01 | $19.37 | $19.53 | $19.01 | $19.47 | $19.47 | 1,663,936 |
| 2022-08-31 | $19.79 | $19.81 | $19.33 | $19.45 | $19.45 | 2,199,861 |
| 2022-08-30 | $19.94 | $19.98 | $19.61 | $19.65 | $19.65 | 1,810,097 |
| 2022-08-29 | $20.05 | $20.05 | $19.78 | $19.82 | $19.82 | 1,376,402 |
| 2022-08-26 | $20.69 | $20.69 | $20.03 | $20.08 | $20.08 | 1,248,828 |
| 2022-08-25 | $20.56 | $20.75 | $20.44 | $20.69 | $20.69 | 1,632,764 |
| 2022-08-24 | $20.29 | $20.65 | $20.29 | $20.45 | $20.45 | 1,087,879 |
| 2022-08-23 | $20.65 | $20.85 | $20.27 | $20.38 | $20.38 | 1,496,998 |
| 2022-08-22 | $21.02 | $21.08 | $20.74 | $20.78 | $20.78 | 1,169,576 |
| 2022-08-19 | $21.41 | $21.51 | $21.13 | $21.20 | $21.20 | 1,764,873 |
| 2022-08-18 | $22.31 | $22.40 | $21.46 | $21.52 | $21.52 | 2,614,533 |
| 2022-08-17 | $22.20 | $22.37 | $22.04 | $22.33 | $22.33 | 1,056,009 |
| 2022-08-16 | $22.42 | $22.64 | $22.36 | $22.44 | $22.44 | 791,450 |
| 2022-08-15 | $22.35 | $22.59 | $22.16 | $22.53 | $22.53 | 909,634 |
| 2022-08-12 | $22.28 | $22.38 | $22.15 | $22.31 | $22.31 | 1,977,126 |
| 2022-08-11 | $22.19 | $22.27 | $21.91 | $22.09 | $22.09 | 1,648,658 |
| 2022-08-10 | $22.00 | $22.16 | $21.72 | $22.01 | $22.01 | 1,077,404 |
| 2022-08-09 | $21.40 | $21.84 | $21.21 | $21.83 | $21.83 | 1,980,664 |
| 2022-08-08 | $21.37 | $21.68 | $21.30 | $21.45 | $21.45 | 961,130 |
| 2022-08-05 | $20.79 | $21.12 | $20.79 | $21.10 | $21.10 | 1,063,880 |
| 2022-08-04 | $21.08 | $21.10 | $20.86 | $20.96 | $20.96 | 1,344,463 |
| 2022-08-03 | $21.44 | $21.65 | $21.02 | $21.04 | $21.04 | 1,357,860 |
| 2022-08-02 | $21.50 | $21.73 | $21.30 | $21.36 | $21.36 | 1,401,218 |
| 2022-08-01 | $22.08 | $22.17 | $21.54 | $21.58 | $21.58 | 1,589,459 |
| 2022-07-29 | $22.23 | $22.48 | $22.15 | $22.20 | $22.20 | 1,707,728 |
| 2022-07-28 | $21.51 | $22.29 | $21.45 | $22.17 | $22.17 | 2,228,109 |
| 2022-07-27 | $21.23 | $21.49 | $21.14 | $21.41 | $21.41 | 944,529 |
| 2022-07-26 | $21.35 | $21.51 | $21.14 | $21.21 | $21.21 | 1,505,285 |
| 2022-07-25 | $21.53 | $21.60 | $21.19 | $21.31 | $21.31 | 1,565,984 |
| 2022-07-22 | $21.44 | $21.71 | $21.28 | $21.51 | $21.51 | 1,200,791 |
| 2022-07-21 | $21.11 | $21.38 | $20.95 | $21.38 | $21.38 | 1,002,277 |
| 2022-07-20 | $21.20 | $21.47 | $21.09 | $21.20 | $21.20 | 997,695 |
| 2022-07-19 | $20.85 | $21.32 | $20.75 | $21.27 | $21.27 | 1,127,038 |
| 2022-07-18 | $20.97 | $21.08 | $20.49 | $20.58 | $20.58 | 1,025,211 |
| 2022-07-15 | $20.81 | $21.00 | $20.45 | $20.83 | $20.83 | 1,940,542 |
| 2022-07-14 | $20.07 | $20.56 | $19.99 | $20.28 | $20.28 | 2,361,539 |
| 2022-07-13 | $20.25 | $20.65 | $19.99 | $20.50 | $20.50 | 2,228,229 |
| 2022-07-12 | $19.95 | $20.55 | $19.91 | $20.40 | $20.40 | 2,100,444 |
| 2022-07-11 | $20.30 | $20.41 | $20.01 | $20.10 | $20.10 | 1,612,667 |
| 2022-07-08 | $20.64 | $20.64 | $20.21 | $20.30 | $20.30 | 1,440,718 |
| 2022-07-07 | $20.91 | $20.99 | $20.66 | $20.74 | $20.74 | 1,597,620 |
| 2022-07-06 | $20.79 | $21.14 | $20.57 | $20.72 | $20.72 | 3,168,777 |
| 2022-07-05 | $20.86 | $20.93 | $20.34 | $20.76 | $20.76 | 4,535,435 |
| 2022-07-01 | $20.80 | $21.00 | $20.36 | $21.00 | $21.00 | 1,894,272 |
| 2022-06-30 | $20.55 | $21.03 | $20.42 | $20.73 | $20.73 | 1,851,448 |
| 2022-06-29 | $20.95 | $21.01 | $20.68 | $20.91 | $20.77 | 1,723,362 |
| 2022-06-28 | $21.38 | $21.69 | $20.89 | $21.01 | $20.87 | 1,973,503 |
| 2022-06-27 | $20.83 | $21.49 | $20.57 | $21.33 | $21.19 | 1,704,573 |
| 2022-06-24 | $21.00 | $21.21 | $20.77 | $20.78 | $20.64 | 2,951,086 |
| 2022-06-23 | $20.55 | $20.87 | $20.44 | $20.85 | $20.71 | 2,274,193 |
| 2022-06-22 | $20.32 | $20.78 | $20.26 | $20.50 | $20.36 | 4,214,998 |
| 2022-06-21 | $20.71 | $21.28 | $20.49 | $20.54 | $20.40 | 3,963,483 |
| 2022-06-17 | $20.86 | $21.21 | $20.42 | $20.58 | $20.44 | 5,580,864 |
| 2022-06-16 | $20.98 | $21.20 | $20.60 | $20.70 | $20.56 | 4,554,134 |
| 2022-06-15 | $21.18 | $21.84 | $21.16 | $21.45 | $21.31 | 4,076,880 |
| 2022-06-14 | $21.31 | $21.33 | $20.74 | $21.01 | $20.87 | 2,797,619 |
| 2022-06-13 | $21.65 | $21.82 | $21.11 | $21.16 | $21.02 | 2,455,149 |
| 2022-06-10 | $22.31 | $22.54 | $22.03 | $22.24 | $22.09 | 2,029,879 |
| 2022-06-09 | $23.00 | $23.16 | $22.44 | $22.47 | $22.32 | 2,164,902 |
| 2022-06-08 | $23.51 | $23.70 | $23.01 | $23.10 | $22.95 | 1,407,317 |
| 2022-06-07 | $22.78 | $23.60 | $22.70 | $23.56 | $23.40 | 1,843,173 |
| 2022-06-06 | $24.08 | $24.14 | $22.69 | $22.83 | $22.68 | 3,924,960 |
| 2022-06-03 | $23.90 | $23.98 | $23.58 | $23.75 | $23.59 | 2,201,069 |
| 2022-06-02 | $23.62 | $24.13 | $23.47 | $24.04 | $23.88 | 2,403,281 |
| 2022-06-01 | $23.48 | $23.84 | $23.03 | $23.69 | $23.53 | 2,217,348 |
| 2022-05-31 | $23.71 | $23.92 | $23.27 | $23.51 | $23.35 | 13,188,401 |
| 2022-05-27 | $23.60 | $24.17 | $23.46 | $24.07 | $23.91 | 2,135,274 |
| 2022-05-26 | $23.41 | $23.59 | $23.27 | $23.39 | $23.23 | 1,837,053 |
| 2022-05-25 | $22.89 | $23.44 | $22.89 | $23.35 | $23.19 | 2,457,310 |
| 2022-05-24 | $22.86 | $23.10 | $22.37 | $23.05 | $22.90 | 2,505,711 |
| 2022-05-23 | $22.65 | $22.95 | $22.43 | $22.88 | $22.73 | 3,007,196 |
| 2022-05-20 | $22.52 | $22.76 | $21.95 | $22.39 | $22.24 | 4,143,335 |
| 2022-05-19 | $22.28 | $23.02 | $22.07 | $22.31 | $22.16 | 5,945,041 |
| 2022-05-18 | $22.61 | $22.70 | $21.86 | $22.19 | $22.04 | 47,752,130 |
| 2022-05-17 | $22.81 | $22.81 | $22.07 | $22.68 | $22.53 | 5,677,231 |
| 2022-05-16 | $22.69 | $22.78 | $22.21 | $22.48 | $22.33 | 3,441,261 |
| 2022-05-13 | $21.93 | $22.94 | $21.86 | $22.69 | $22.54 | 7,399,176 |
| 2022-05-12 | $22.69 | $22.92 | $21.97 | $22.44 | $22.29 | 3,316,523 |
| 2022-05-11 | $22.27 | $22.97 | $22.16 | $22.68 | $22.53 | 3,222,679 |
| 2022-05-10 | $22.31 | $22.49 | $21.69 | $22.19 | $22.04 | 3,940,253 |
| 2022-05-09 | $23.11 | $23.35 | $21.94 | $22.15 | $22.00 | 2,625,178 |
| 2022-05-06 | $23.48 | $23.52 | $22.94 | $23.41 | $23.25 | 3,336,611 |
| 2022-05-05 | $25.42 | $25.57 | $22.91 | $23.75 | $23.59 | 5,168,538 |
| 2022-05-04 | $26.66 | $26.87 | $24.85 | $25.52 | $25.35 | 4,802,698 |
| 2022-05-03 | $26.06 | $26.96 | $26.03 | $26.88 | $26.70 | 3,390,880 |
| 2022-05-02 | $27.35 | $27.59 | $25.47 | $26.04 | $25.87 | 3,591,564 |
| 2022-04-29 | $27.88 | $27.96 | $27.21 | $27.26 | $27.08 | 4,020,000 |
| 2022-04-28 | $27.47 | $28.15 | $27.19 | $27.96 | $27.77 | 2,668,745 |
| 2022-04-27 | $27.72 | $27.99 | $27.26 | $27.31 | $27.13 | 4,305,698 |
| 2022-04-26 | $27.85 | $28.03 | $27.66 | $27.69 | $27.50 | 2,176,473 |
| 2022-04-25 | $27.58 | $27.94 | $27.14 | $27.88 | $27.69 | 4,429,370 |
| 2022-04-22 | $28.23 | $28.37 | $27.65 | $27.68 | $27.49 | 3,460,499 |
| 2022-04-21 | $27.97 | $28.42 | $27.80 | $28.15 | $27.96 | 3,181,231 |
| 2022-04-20 | $27.46 | $27.96 | $27.45 | $27.84 | $27.65 | 1,775,688 |
| 2022-04-19 | $26.90 | $27.50 | $26.90 | $27.30 | $27.12 | 2,628,693 |
| 2022-04-18 | $26.96 | $27.09 | $26.68 | $26.86 | $26.68 | 2,215,146 |
| 2022-04-14 | $27.10 | $27.35 | $26.91 | $26.96 | $26.78 | 2,261,372 |
| 2022-04-13 | $26.68 | $26.98 | $26.55 | $26.95 | $26.77 | 2,417,761 |
| 2022-04-12 | $26.79 | $27.15 | $26.60 | $26.69 | $26.51 | 2,824,791 |
| 2022-04-11 | $27.12 | $27.20 | $26.40 | $26.76 | $26.58 | 6,881,748 |
| 2022-04-08 | $27.04 | $27.45 | $26.67 | $27.11 | $26.93 | 3,456,108 |
| 2022-04-07 | $26.83 | $27.24 | $26.60 | $27.04 | $26.86 | 3,659,157 |
| 2022-04-06 | $26.28 | $26.99 | $26.14 | $26.87 | $26.69 | 3,822,930 |
| 2022-04-05 | $26.84 | $27.32 | $26.21 | $26.26 | $26.08 | 3,081,941 |
| 2022-04-04 | $27.29 | $27.61 | $26.62 | $26.77 | $26.59 | 3,218,436 |
| 2022-04-01 | $26.46 | $27.25 | $26.42 | $27.24 | $27.06 | 3,442,151 |
| 2022-03-31 | $26.92 | $27.11 | $26.38 | $26.44 | $26.26 | 3,834,660 |
| 2022-03-30 | $26.76 | $26.95 | $26.66 | $26.84 | $26.54 | 3,179,762 |
| 2022-03-29 | $26.37 | $26.92 | $26.26 | $26.84 | $26.54 | 3,285,943 |
| 2022-03-28 | $26.38 | $26.59 | $26.23 | $26.32 | $26.03 | 2,285,458 |
| 2022-03-25 | $26.04 | $26.57 | $26.04 | $26.38 | $26.08 | 6,210,214 |
| 2022-03-24 | $25.35 | $25.99 | $25.35 | $25.99 | $25.70 | 3,702,974 |
| 2022-03-23 | $25.53 | $25.66 | $25.20 | $25.29 | $25.01 | 2,391,917 |
| 2022-03-22 | $25.70 | $25.81 | $25.42 | $25.57 | $25.28 | 5,403,180 |
| 2022-03-21 | $25.31 | $25.86 | $25.16 | $25.51 | $25.22 | 8,724,946 |
| 2022-03-18 | $26.04 | $26.13 | $25.09 | $25.37 | $25.09 | 53,951,624 |
| 2022-03-17 | $25.62 | $25.97 | $25.57 | $25.66 | $25.37 | 8,745,466 |
| 2022-03-16 | $25.76 | $26.11 | $25.19 | $25.74 | $25.45 | 5,824,705 |
| 2022-03-15 | $25.16 | $25.75 | $24.98 | $25.66 | $25.37 | 5,367,616 |
| 2022-03-14 | $25.64 | $25.78 | $24.91 | $25.10 | $24.82 | 5,112,539 |
| 2022-03-11 | $26.02 | $26.34 | $25.49 | $25.64 | $25.35 | 3,657,934 |
| 2022-03-10 | $25.81 | $26.07 | $25.42 | $25.96 | $25.67 | 5,432,501 |
| 2022-03-09 | $27.09 | $27.19 | $26.06 | $26.14 | $25.85 | 6,252,805 |
| 2022-03-08 | $26.56 | $27.01 | $26.16 | $26.79 | $26.49 | 4,764,126 |
| 2022-03-07 | $26.89 | $27.27 | $26.75 | $26.76 | $26.46 | 6,754,601 |
| 2022-03-04 | $26.02 | $26.63 | $25.85 | $26.59 | $26.29 | 5,953,704 |
| 2022-03-03 | $26.13 | $26.53 | $25.96 | $26.18 | $25.89 | 5,147,871 |
| 2022-03-02 | $25.19 | $26.03 | $25.10 | $25.98 | $25.69 | 5,038,882 |
| 2022-03-01 | $25.40 | $25.64 | $24.89 | $25.10 | $24.82 | 2,835,912 |
| 2022-02-28 | $25.12 | $25.54 | $24.93 | $25.27 | $24.99 | 3,997,822 |
| 2022-02-25 | $24.84 | $25.38 | $24.62 | $25.36 | $25.08 | 4,050,696 |
| 2022-02-24 | $24.15 | $24.83 | $24.06 | $24.71 | $24.43 | 4,098,492 |
| 2022-02-23 | $25.11 | $25.22 | $24.43 | $24.59 | $24.31 | 3,185,043 |
| 2022-02-22 | $24.62 | $25.23 | $24.62 | $24.99 | $24.71 | 6,128,033 |
| 2022-02-18 | $24.47 | $24.81 | $24.34 | $24.56 | $24.29 | 3,549,025 |
| 2022-02-17 | $23.92 | $25.35 | $23.45 | $24.76 | $24.48 | 6,154,439 |
| 2022-02-16 | $23.89 | $24.17 | $23.74 | $23.99 | $23.72 | 2,644,444 |
| 2022-02-15 | $23.61 | $23.90 | $23.52 | $23.80 | $23.53 | 3,809,528 |
| 2022-02-14 | $24.03 | $24.20 | $23.18 | $23.43 | $23.17 | 2,708,950 |
| 2022-02-11 | $24.11 | $24.36 | $23.84 | $24.05 | $23.78 | 3,523,398 |
| 2022-02-10 | $23.58 | $24.60 | $23.55 | $23.94 | $23.67 | 4,992,072 |
| 2022-02-09 | $23.54 | $24.00 | $23.53 | $24.00 | $23.73 | 2,122,335 |
| 2022-02-08 | $23.31 | $23.52 | $23.13 | $23.20 | $22.94 | 2,472,918 |
| 2022-02-07 | $23.61 | $23.75 | $23.28 | $23.36 | $23.10 | 3,781,094 |
| 2022-02-04 | $23.36 | $23.88 | $23.15 | $23.62 | $23.36 | 2,523,516 |
| 2022-02-03 | $23.57 | $23.97 | $23.52 | $23.60 | $23.34 | 2,488,341 |
| 2022-02-02 | $23.25 | $23.93 | $23.12 | $23.81 | $23.54 | 2,431,776 |
| 2022-02-01 | $22.99 | $23.19 | $22.62 | $23.12 | $22.86 | 2,254,554 |
| 2022-01-31 | $22.71 | $23.04 | $22.53 | $22.99 | $22.73 | 2,025,599 |
| 2022-01-28 | $22.11 | $22.87 | $21.70 | $22.86 | $22.60 | 2,448,473 |
| 2022-01-27 | $22.09 | $22.46 | $21.97 | $22.04 | $21.79 | 3,517,052 |
| 2022-01-26 | $22.37 | $22.78 | $21.90 | $21.99 | $21.74 | 2,800,914 |
| 2022-01-25 | $21.88 | $22.39 | $21.73 | $22.17 | $21.92 | 2,841,937 |
| 2022-01-24 | $21.96 | $22.25 | $21.35 | $22.16 | $21.91 | 2,850,896 |
| 2022-01-21 | $22.21 | $22.66 | $21.90 | $22.26 | $22.01 | 2,366,494 |
| 2022-01-20 | $22.65 | $23.00 | $22.32 | $22.34 | $22.09 | 2,376,618 |
| 2022-01-19 | $23.33 | $23.57 | $22.63 | $22.70 | $22.45 | 2,605,349 |
| 2022-01-18 | $23.16 | $23.52 | $23.05 | $23.27 | $23.01 | 2,645,102 |
| 2022-01-14 | $23.50 | $23.64 | $23.03 | $23.46 | $23.20 | 2,001,099 |
| 2022-01-13 | $23.99 | $24.16 | $23.67 | $23.71 | $23.44 | 1,647,036 |
| 2022-01-12 | $23.93 | $24.40 | $23.86 | $23.93 | $23.66 | 2,699,412 |
| 2022-01-11 | $24.07 | $24.18 | $23.68 | $23.95 | $23.68 | 2,691,766 |
| 2022-01-10 | $23.73 | $24.25 | $23.58 | $24.22 | $23.95 | 3,380,741 |
| 2022-01-07 | $24.19 | $24.19 | $23.55 | $23.75 | $23.48 | 3,634,593 |
| 2022-01-06 | $24.00 | $24.43 | $23.90 | $24.13 | $23.86 | 2,909,818 |
| 2022-01-05 | $24.75 | $24.85 | $24.08 | $24.24 | $23.97 | 4,944,030 |
| 2022-01-04 | $24.79 | $25.18 | $24.55 | $24.81 | $24.53 | 3,443,539 |
| 2022-01-03 | $25.55 | $25.75 | $24.49 | $24.70 | $24.42 | 7,334,919 |
| 2021-12-31 | $25.22 | $25.98 | $25.20 | $25.83 | $25.54 | 2,595,912 |
| 2021-12-30 | $24.34 | $25.33 | $24.34 | $25.22 | $24.94 | 3,387,205 |
| 2021-12-29 | $23.83 | $24.44 | $23.59 | $24.44 | $24.17 | 3,746,060 |
| 2021-12-28 | $23.69 | $24.05 | $23.50 | $23.75 | $23.37 | 1,949,140 |
| 2021-12-27 | $23.68 | $23.74 | $23.29 | $23.73 | $23.35 | 2,819,359 |
| 2021-12-23 | $23.40 | $23.84 | $23.15 | $23.56 | $23.18 | 3,054,354 |
| 2021-12-22 | $23.11 | $23.80 | $23.00 | $23.49 | $23.11 | 4,498,690 |
| 2021-12-21 | $23.00 | $23.46 | $22.02 | $23.28 | $22.91 | 13,011,073 |
| 2021-12-20 | $24.14 | $24.46 | $23.54 | $23.86 | $23.48 | 4,547,514 |
| 2021-12-17 | $24.15 | $24.65 | $23.89 | $24.31 | $23.92 | 4,705,233 |
| 2021-12-16 | $23.08 | $24.30 | $22.95 | $24.15 | $23.76 | 2,744,893 |
| 2021-12-15 | $23.84 | $24.74 | $23.67 | $24.45 | $23.96 | 2,022,986 |
| 2021-12-14 | $24.98 | $25.08 | $24.05 | $24.22 | $23.73 | 1,190,383 |
| 2021-12-13 | $24.43 | $25.06 | $24.19 | $24.94 | $24.44 | 1,374,862 |
| 2021-12-10 | $25.12 | $25.12 | $24.49 | $24.49 | $24.00 | 1,742,994 |
| 2021-12-09 | $25.30 | $25.37 | $24.96 | $24.98 | $24.48 | 590,216 |
| 2021-12-08 | $25.32 | $25.61 | $25.10 | $25.46 | $24.95 | 752,622 |
| 2021-12-07 | $25.29 | $25.53 | $25.03 | $25.18 | $24.68 | 593,966 |
| 2021-12-06 | $25.07 | $25.20 | $24.83 | $24.97 | $24.47 | 891,635 |
| 2021-12-03 | $24.98 | $25.13 | $24.46 | $24.78 | $24.28 | 689,980 |
| 2021-12-02 | $24.20 | $25.02 | $24.01 | $24.91 | $24.41 | 1,412,605 |
| 2021-12-01 | $24.91 | $25.24 | $24.00 | $24.01 | $23.53 | 660,978 |
| 2021-11-30 | $24.77 | $24.99 | $24.42 | $24.50 | $24.01 | 1,086,777 |
| 2021-11-29 | $25.01 | $25.28 | $24.75 | $24.98 | $24.48 | 616,142 |
| 2021-11-26 | $25.30 | $25.46 | $24.51 | $24.69 | $24.19 | 393,479 |
| 2021-11-24 | $25.08 | $25.86 | $25.03 | $25.83 | $25.31 | 803,269 |
| 2021-11-23 | $24.84 | $25.43 | $24.72 | $25.33 | $24.82 | 785,347 |
| 2021-11-22 | $25.40 | $25.48 | $24.91 | $24.94 | $24.44 | 449,652 |
| 2021-11-19 | $25.56 | $25.83 | $25.27 | $25.36 | $24.85 | 1,094,388 |
| 2021-11-18 | $25.02 | $25.61 | $25.02 | $25.60 | $25.09 | 653,271 |
| 2021-11-17 | $24.88 | $25.26 | $24.49 | $25.24 | $24.73 | 883,572 |
| 2021-11-16 | $25.51 | $25.57 | $24.93 | $24.98 | $24.48 | 1,377,534 |
| 2021-11-15 | $25.15 | $25.62 | $25.10 | $25.60 | $25.09 | 1,163,481 |
| 2021-11-12 | $25.20 | $25.38 | $24.90 | $25.12 | $24.62 | 403,135 |
| 2021-11-11 | $24.65 | $25.19 | $24.60 | $25.16 | $24.66 | 651,555 |
| 2021-11-10 | $24.50 | $24.95 | $24.50 | $24.68 | $24.19 | 509,820 |
| 2021-11-09 | $24.45 | $24.89 | $24.45 | $24.61 | $24.12 | 532,995 |
| 2021-11-08 | $24.62 | $24.67 | $24.41 | $24.44 | $23.95 | 500,624 |
| 2021-11-05 | $24.49 | $24.77 | $24.32 | $24.50 | $24.01 | 783,460 |
| 2021-11-04 | $24.35 | $24.58 | $24.12 | $24.22 | $23.73 | 583,633 |
| 2021-11-03 | $24.29 | $24.56 | $24.12 | $24.30 | $23.81 | 1,138,826 |
| 2021-11-02 | $23.78 | $24.14 | $23.65 | $24.04 | $23.56 | 1,130,368 |
| 2021-11-01 | $23.75 | $23.81 | $23.15 | $23.64 | $23.17 | 984,034 |
| 2021-10-29 | $23.80 | $24.35 | $23.55 | $23.63 | $23.16 | 1,366,104 |
| 2021-10-28 | $22.65 | $23.95 | $22.16 | $23.83 | $23.35 | 1,532,233 |
| 2021-10-27 | $22.46 | $22.67 | $22.30 | $22.66 | $22.21 | 937,517 |
| 2021-10-26 | $22.32 | $22.51 | $22.14 | $22.35 | $21.90 | 997,309 |
| 2021-10-25 | $22.53 | $22.53 | $22.28 | $22.34 | $21.89 | 832,123 |
| 2021-10-22 | $22.25 | $22.60 | $22.02 | $22.45 | $22.00 | 692,024 |
| 2021-10-21 | $22.15 | $22.21 | $21.96 | $22.19 | $21.75 | 447,556 |
| 2021-10-20 | $21.58 | $22.04 | $21.43 | $22.02 | $21.58 | 773,964 |
| 2021-10-19 | $21.70 | $21.72 | $21.40 | $21.42 | $20.99 | 489,034 |
| 2021-10-18 | $21.27 | $21.65 | $21.11 | $21.58 | $21.15 | 310,972 |
| 2021-10-15 | $21.73 | $21.73 | $21.25 | $21.31 | $20.88 | 477,645 |
| 2021-10-14 | $21.34 | $21.61 | $21.33 | $21.52 | $21.09 | 538,338 |
| 2021-10-13 | $21.00 | $21.25 | $20.86 | $21.23 | $20.80 | 279,032 |
| 2021-10-12 | $20.71 | $21.06 | $20.56 | $21.00 | $20.58 | 545,522 |
| 2021-10-11 | $20.64 | $20.72 | $20.46 | $20.65 | $20.24 | 334,240 |
| 2021-10-08 | $21.01 | $21.18 | $20.62 | $20.65 | $20.24 | 476,807 |
| 2021-10-07 | $21.14 | $21.34 | $21.00 | $21.07 | $20.65 | 788,543 |
| 2021-10-06 | $20.55 | $21.11 | $20.35 | $21.11 | $20.69 | 623,885 |
| 2021-10-05 | $21.09 | $21.09 | $20.55 | $20.74 | $20.32 | 631,062 |
| 2021-10-04 | $20.83 | $21.13 | $20.77 | $21.01 | $20.59 | 1,458,246 |
| 2021-10-01 | $20.46 | $20.87 | $20.24 | $20.80 | $20.38 | 1,209,259 |
| 2021-09-30 | $20.85 | $20.97 | $20.35 | $20.35 | $19.94 | 566,796 |
| 2021-09-29 | $20.69 | $21.00 | $20.69 | $20.90 | $20.36 | 582,128 |
| 2021-09-28 | $20.59 | $20.73 | $20.34 | $20.67 | $20.14 | 630,635 |
| 2021-09-27 | $20.82 | $21.07 | $20.61 | $20.62 | $20.09 | 752,997 |
| 2021-09-24 | $20.83 | $20.96 | $20.71 | $20.81 | $20.27 | 493,698 |
| 2021-09-23 | $20.76 | $21.10 | $20.68 | $20.90 | $20.36 | 727,814 |
| 2021-09-22 | $20.45 | $20.66 | $20.32 | $20.59 | $20.06 | 783,865 |
| 2021-09-21 | $20.30 | $20.45 | $20.25 | $20.30 | $19.78 | 714,729 |
| 2021-09-20 | $19.78 | $20.28 | $19.73 | $20.23 | $19.71 | 1,285,757 |
| 2021-09-17 | $20.41 | $20.42 | $20.08 | $20.24 | $19.72 | 2,244,770 |
| 2021-09-16 | $20.16 | $20.48 | $20.04 | $20.27 | $19.75 | 735,088 |
| 2021-09-15 | $20.14 | $20.26 | $20.08 | $20.12 | $19.60 | 892,911 |
| 2021-09-14 | $19.91 | $20.27 | $19.78 | $20.15 | $19.63 | 922,238 |
| 2021-09-13 | $19.75 | $19.93 | $19.73 | $19.81 | $19.30 | 691,793 |
| 2021-09-10 | $20.20 | $20.20 | $19.72 | $19.72 | $19.21 | 637,962 |
| 2021-09-09 | $20.34 | $20.50 | $20.08 | $20.09 | $19.57 | 618,286 |
| 2021-09-08 | $20.04 | $20.46 | $20.01 | $20.40 | $19.87 | 603,592 |
| 2021-09-07 | $20.86 | $20.86 | $20.07 | $20.13 | $19.61 | 1,084,699 |
| 2021-09-03 | $20.69 | $21.00 | $20.69 | $20.93 | $20.39 | 720,415 |
| 2021-09-02 | $20.91 | $20.96 | $20.68 | $20.80 | $20.26 | 551,226 |
| 2021-09-01 | $20.55 | $20.79 | $20.51 | $20.77 | $20.23 | 693,274 |
| 2021-08-31 | $20.49 | $20.62 | $20.33 | $20.48 | $19.95 | 696,848 |
| 2021-08-30 | $20.34 | $20.61 | $20.34 | $20.59 | $20.06 | 586,903 |
| 2021-08-27 | $20.17 | $20.62 | $20.07 | $20.45 | $19.92 | 705,465 |
| 2021-08-26 | $20.01 | $20.27 | $19.88 | $20.17 | $19.65 | 710,010 |
| 2021-08-25 | $19.95 | $20.22 | $19.86 | $20.02 | $19.50 | 832,503 |
| 2021-08-24 | $20.07 | $20.26 | $19.84 | $19.94 | $19.43 | 661,760 |
| 2021-08-23 | $20.45 | $20.53 | $20.00 | $20.00 | $19.48 | 666,417 |
| 2021-08-20 | $19.75 | $20.50 | $19.70 | $20.42 | $19.89 | 908,480 |
| 2021-08-19 | $19.70 | $19.94 | $19.68 | $19.80 | $19.29 | 565,364 |
| 2021-08-18 | $19.95 | $19.95 | $19.63 | $19.80 | $19.29 | 744,113 |
| 2021-08-17 | $19.88 | $19.99 | $19.68 | $19.86 | $19.35 | 638,351 |
| 2021-08-16 | $20.09 | $20.35 | $19.92 | $19.92 | $19.41 | 599,270 |
| 2021-08-13 | $20.04 | $20.21 | $19.96 | $20.15 | $19.63 | 437,171 |
| 2021-08-12 | $19.90 | $20.01 | $19.69 | $20.01 | $19.49 | 506,489 |
| 2021-08-11 | $19.73 | $19.96 | $19.56 | $19.77 | $19.26 | 1,005,771 |
| 2021-08-10 | $19.92 | $19.92 | $19.66 | $19.72 | $19.21 | 928,421 |
| 2021-08-09 | $20.10 | $20.10 | $19.69 | $19.91 | $19.40 | 655,390 |
| 2021-08-06 | $20.14 | $20.31 | $19.98 | $20.09 | $19.57 | 1,074,432 |
| 2021-08-05 | $19.95 | $20.05 | $19.76 | $20.05 | $19.53 | 904,678 |
| 2021-08-04 | $19.84 | $20.03 | $19.68 | $19.81 | $19.30 | 608,940 |
| 2021-08-03 | $19.76 | $19.95 | $19.46 | $19.88 | $19.37 | 1,358,810 |
| 2021-08-02 | $19.34 | $19.84 | $19.34 | $19.72 | $19.21 | 1,001,806 |
| 2021-07-30 | $19.05 | $19.38 | $18.99 | $19.28 | $18.78 | 1,796,829 |
| 2021-07-29 | $19.08 | $19.27 | $18.70 | $19.03 | $18.54 | 2,070,337 |
| 2021-07-28 | $18.48 | $18.87 | $18.26 | $18.72 | $18.24 | 7,178,765 |
| 2021-07-27 | $17.18 | $19.33 | $16.50 | $18.26 | $17.79 | 4,732,049 |
| 2021-07-26 | $20.00 | $20.14 | $19.77 | $19.91 | $19.40 | 418,513 |
| 2021-07-23 | $19.81 | $20.00 | $19.70 | $20.00 | $19.48 | 264,116 |
| 2021-07-22 | $19.82 | $20.00 | $19.70 | $19.79 | $19.28 | 450,515 |
| 2021-07-21 | $20.04 | $20.27 | $19.87 | $19.91 | $19.40 | 476,186 |
| 2021-07-20 | $19.49 | $20.24 | $19.45 | $20.04 | $19.52 | 890,149 |
| 2021-07-19 | $19.45 | $19.55 | $19.12 | $19.34 | $18.84 | 543,307 |
| 2021-07-16 | $19.77 | $19.95 | $19.71 | $19.71 | $19.20 | 362,897 |
| 2021-07-15 | $19.50 | $19.72 | $19.44 | $19.67 | $19.16 | 414,151 |
| 2021-07-14 | $19.20 | $19.50 | $19.15 | $19.43 | $18.93 | 623,150 |
| 2021-07-13 | $19.18 | $19.28 | $19.02 | $19.02 | $18.53 | 355,256 |
| 2021-07-12 | $18.94 | $19.30 | $18.87 | $19.27 | $18.77 | 294,987 |
| 2021-07-09 | $18.73 | $18.99 | $18.62 | $18.97 | $18.48 | 332,381 |
| 2021-07-08 | $18.62 | $18.70 | $18.40 | $18.57 | $18.09 | 528,066 |
| 2021-07-07 | $18.64 | $18.93 | $18.54 | $18.74 | $18.26 | 617,524 |
| 2021-07-06 | $18.31 | $18.70 | $18.19 | $18.66 | $18.18 | 595,828 |
| 2021-07-02 | $18.23 | $18.35 | $18.18 | $18.32 | $17.85 | 481,226 |
| 2021-07-01 | $18.16 | $18.40 | $18.08 | $18.16 | $17.69 | 449,475 |
| 2021-06-30 | $18.19 | $18.46 | $18.19 | $18.23 | $17.64 | 992,136 |
| 2021-06-29 | $18.21 | $18.38 | $18.00 | $18.22 | $17.63 | 466,789 |
| 2021-06-28 | $18.44 | $18.44 | $17.96 | $18.21 | $17.62 | 633,242 |
| 2021-06-25 | $18.12 | $18.47 | $18.09 | $18.43 | $17.84 | 1,445,193 |
| 2021-06-24 | $18.24 | $18.24 | $17.96 | $18.15 | $17.57 | 440,025 |
| 2021-06-23 | $18.28 | $18.30 | $18.16 | $18.22 | $17.63 | 526,060 |
| 2021-06-22 | $18.48 | $18.51 | $18.31 | $18.32 | $17.73 | 390,697 |
| 2021-06-21 | $18.04 | $18.55 | $17.93 | $18.46 | $17.87 | 564,597 |
| 2021-06-18 | $18.38 | $18.43 | $17.89 | $17.91 | $17.33 | 1,269,702 |
| 2021-06-17 | $18.38 | $18.48 | $18.17 | $18.44 | $17.85 | 725,180 |
| 2021-06-16 | $18.50 | $18.54 | $18.29 | $18.41 | $17.82 | 747,618 |
| 2021-06-15 | $18.68 | $18.69 | $18.45 | $18.46 | $17.87 | 654,580 |
| 2021-06-14 | $18.69 | $18.83 | $18.63 | $18.74 | $18.14 | 784,011 |
| 2021-06-11 | $18.51 | $18.70 | $18.47 | $18.70 | $18.10 | 496,960 |
| 2021-06-10 | $18.43 | $18.57 | $18.27 | $18.56 | $17.96 | 432,009 |
| 2021-06-09 | $18.42 | $18.49 | $18.25 | $18.33 | $17.74 | 565,888 |
| 2021-06-08 | $17.96 | $18.33 | $17.91 | $18.32 | $17.73 | 453,676 |
| 2021-06-07 | $17.76 | $18.03 | $17.74 | $17.93 | $17.35 | 647,389 |
| 2021-06-04 | $17.71 | $17.75 | $17.55 | $17.66 | $17.09 | 368,141 |
| 2021-06-03 | $17.59 | $17.70 | $17.46 | $17.60 | $17.03 | 360,553 |
| 2021-06-02 | $17.47 | $17.65 | $17.32 | $17.64 | $17.07 | 817,131 |
| 2021-06-01 | $17.15 | $17.36 | $17.12 | $17.34 | $16.78 | 763,603 |
| 2021-05-28 | $17.03 | $17.11 | $16.95 | $17.08 | $16.53 | 525,298 |
| 2021-05-27 | $16.92 | $17.12 | $16.91 | $16.95 | $16.40 | 1,231,803 |
| 2021-05-26 | $16.82 | $16.91 | $16.70 | $16.83 | $16.29 | 461,515 |
| 2021-05-25 | $16.71 | $16.92 | $16.67 | $16.79 | $16.25 | 703,627 |
| 2021-05-24 | $16.46 | $16.88 | $16.44 | $16.76 | $16.22 | 477,061 |
| 2021-05-21 | $16.44 | $16.57 | $16.31 | $16.37 | $15.84 | 1,158,572 |
| 2021-05-20 | $16.04 | $16.40 | $16.01 | $16.39 | $15.86 | 507,115 |
| 2021-05-19 | $16.12 | $16.15 | $15.78 | $16.10 | $15.58 | 561,369 |
| 2021-05-18 | $16.20 | $16.38 | $16.12 | $16.22 | $15.70 | 306,099 |
| 2021-05-17 | $16.23 | $16.29 | $16.11 | $16.22 | $15.70 | 554,799 |
| 2021-05-14 | $16.18 | $16.31 | $16.13 | $16.24 | $15.72 | 318,860 |
| 2021-05-13 | $15.72 | $16.18 | $15.69 | $16.14 | $15.62 | 686,138 |
| 2021-05-12 | $16.01 | $16.14 | $15.62 | $15.69 | $15.18 | 526,040 |
| 2021-05-11 | $16.17 | $16.19 | $15.94 | $16.10 | $15.58 | 406,010 |
| 2021-05-10 | $16.50 | $16.56 | $16.30 | $16.35 | $15.82 | 1,207,932 |
| 2021-05-07 | $16.22 | $16.46 | $16.19 | $16.45 | $15.92 | 1,237,931 |
| 2021-05-06 | $15.99 | $16.18 | $15.87 | $16.18 | $15.66 | 392,184 |
| 2021-05-05 | $16.16 | $16.20 | $15.79 | $16.00 | $15.48 | 647,800 |
| 2021-05-04 | $16.63 | $16.75 | $16.12 | $16.26 | $15.74 | 817,009 |
| 2021-05-03 | $16.95 | $16.95 | $16.61 | $16.65 | $16.11 | 824,812 |
| 2021-04-30 | $16.51 | $16.89 | $16.51 | $16.84 | $16.30 | 652,935 |
| 2021-04-29 | $16.75 | $16.98 | $16.51 | $16.63 | $16.09 | 603,897 |
| 2021-04-28 | $16.92 | $17.00 | $16.76 | $16.77 | $16.23 | 766,291 |
| 2021-04-27 | $16.78 | $16.93 | $16.66 | $16.93 | $16.39 | 1,099,306 |
| 2021-04-26 | $16.90 | $16.99 | $16.74 | $16.78 | $16.24 | 381,977 |
| 2021-04-23 | $16.80 | $16.85 | $16.65 | $16.70 | $16.16 | 523,699 |
| 2021-04-22 | $16.60 | $16.80 | $16.60 | $16.69 | $16.15 | 545,542 |
| 2021-04-21 | $16.60 | $16.70 | $16.42 | $16.65 | $16.11 | 607,411 |
| 2021-04-20 | $16.43 | $16.71 | $16.21 | $16.68 | $16.14 | 792,871 |
| 2021-04-19 | $16.39 | $16.47 | $16.27 | $16.38 | $15.85 | 757,395 |
| 2021-04-16 | $16.29 | $16.40 | $16.19 | $16.35 | $15.82 | 445,261 |
| 2021-04-15 | $16.04 | $16.17 | $16.04 | $16.15 | $15.63 | 706,965 |
| 2021-04-14 | $16.10 | $16.24 | $15.98 | $16.03 | $15.51 | 490,111 |
| 2021-04-13 | $15.88 | $16.16 | $15.83 | $16.13 | $15.61 | 982,463 |
| 2021-04-12 | $15.75 | $15.88 | $15.60 | $15.84 | $15.33 | 314,780 |
| 2021-04-09 | $15.85 | $15.89 | $15.59 | $15.72 | $15.21 | 384,593 |
| 2021-04-08 | $15.39 | $15.94 | $15.39 | $15.84 | $15.33 | 1,028,954 |
| 2021-04-07 | $15.51 | $15.62 | $15.39 | $15.46 | $14.96 | 364,761 |
| 2021-04-06 | $15.50 | $15.60 | $15.36 | $15.51 | $15.01 | 883,172 |
| 2021-04-05 | $15.65 | $15.76 | $15.36 | $15.49 | $14.99 | 427,635 |
| 2021-04-01 | $15.26 | $15.58 | $15.20 | $15.58 | $15.08 | 517,437 |
| 2021-03-31 | $15.40 | $15.43 | $15.09 | $15.20 | $14.71 | 935,057 |
| 2021-03-30 | $15.45 | $15.71 | $15.41 | $15.58 | $14.96 | 611,608 |
| 2021-03-29 | $15.74 | $15.76 | $15.31 | $15.49 | $14.87 | 803,829 |
| 2021-03-26 | $15.63 | $15.76 | $15.51 | $15.72 | $15.09 | 769,359 |
| 2021-03-25 | $15.09 | $15.51 | $14.98 | $15.50 | $14.88 | 1,367,889 |
| 2021-03-24 | $14.85 | $15.26 | $14.85 | $15.10 | $14.50 | 683,287 |
| 2021-03-23 | $14.63 | $14.87 | $14.53 | $14.79 | $14.20 | 775,711 |
| 2021-03-22 | $14.35 | $14.59 | $14.25 | $14.59 | $14.01 | 498,976 |
| 2021-03-19 | $14.87 | $15.19 | $14.43 | $14.50 | $13.92 | 3,532,930 |
| 2021-03-18 | $15.05 | $15.16 | $14.92 | $14.95 | $14.36 | 679,171 |
| 2021-03-17 | $15.03 | $15.21 | $14.74 | $15.13 | $14.53 | 681,067 |
| 2021-03-16 | $15.14 | $15.18 | $14.89 | $14.98 | $14.38 | 886,169 |
| 2021-03-15 | $15.08 | $15.32 | $14.95 | $15.15 | $14.55 | 977,013 |
| 2021-03-12 | $14.74 | $15.16 | $14.72 | $15.09 | $14.49 | 1,022,263 |
| 2021-03-11 | $14.60 | $14.81 | $14.49 | $14.73 | $14.14 | 853,689 |
| 2021-03-10 | $14.19 | $14.71 | $14.19 | $14.52 | $13.94 | 881,851 |
| 2021-03-09 | $14.53 | $14.61 | $14.18 | $14.19 | $13.63 | 922,808 |
| 2021-03-08 | $14.38 | $14.67 | $14.26 | $14.50 | $13.92 | 836,048 |
| 2021-03-05 | $14.29 | $14.33 | $13.76 | $14.28 | $13.71 | 609,622 |
| 2021-03-04 | $14.42 | $14.55 | $14.00 | $14.18 | $13.62 | 744,037 |
| 2021-03-03 | $14.25 | $14.46 | $14.16 | $14.34 | $13.77 | 703,827 |
| 2021-03-02 | $14.25 | $14.34 | $14.10 | $14.19 | $13.63 | 407,172 |
| 2021-03-01 | $14.26 | $14.45 | $14.23 | $14.32 | $13.75 | 474,094 |
| 2021-02-26 | $14.21 | $14.38 | $14.04 | $14.04 | $13.48 | 700,447 |
| 2021-02-25 | $14.32 | $14.55 | $14.12 | $14.18 | $13.62 | 419,368 |
| 2021-02-24 | $14.47 | $14.58 | $14.39 | $14.39 | $13.82 | 481,326 |
| 2021-02-23 | $14.16 | $14.53 | $14.16 | $14.41 | $13.84 | 541,186 |
| 2021-02-22 | $14.18 | $14.21 | $13.99 | $14.16 | $13.60 | 614,154 |
| 2021-02-19 | $14.20 | $14.34 | $14.09 | $14.20 | $13.64 | 434,139 |
| 2021-02-18 | $14.33 | $14.55 | $14.20 | $14.22 | $13.65 | 539,860 |
| 2021-02-17 | $14.10 | $14.38 | $14.00 | $14.22 | $13.65 | 563,835 |
| 2021-02-16 | $14.55 | $14.62 | $14.10 | $14.23 | $13.66 | 629,748 |
| 2021-02-12 | $14.49 | $14.64 | $14.42 | $14.56 | $13.98 | 805,233 |
| 2021-02-11 | $14.51 | $14.75 | $14.20 | $14.58 | $14.00 | 745,397 |
| 2021-02-10 | $14.28 | $14.70 | $14.25 | $14.61 | $14.03 | 527,865 |
| 2021-02-09 | $14.25 | $14.40 | $14.15 | $14.28 | $13.71 | 599,930 |
| 2021-02-08 | $14.27 | $14.35 | $14.11 | $14.20 | $13.64 | 510,518 |
| 2021-02-05 | $14.00 | $14.25 | $13.80 | $14.23 | $13.66 | 816,684 |
| 2021-02-04 | $13.59 | $14.01 | $13.51 | $13.91 | $13.36 | 325,980 |
| 2021-02-03 | $13.67 | $13.75 | $13.50 | $13.60 | $13.06 | 496,462 |
| 2021-02-02 | $13.66 | $13.83 | $13.51 | $13.83 | $13.28 | 368,831 |
| 2021-02-01 | $13.31 | $13.62 | $13.15 | $13.61 | $13.07 | 379,557 |
| 2021-01-29 | $13.45 | $13.62 | $13.19 | $13.28 | $12.75 | 542,736 |
| 2021-01-28 | $13.47 | $13.69 | $13.35 | $13.51 | $12.97 | 371,574 |
| 2021-01-27 | $13.50 | $13.63 | $13.31 | $13.32 | $12.79 | 592,328 |
| 2021-01-26 | $13.66 | $13.71 | $13.53 | $13.69 | $13.15 | 416,020 |
| 2021-01-25 | $13.62 | $13.79 | $13.49 | $13.62 | $13.08 | 280,220 |
| 2021-01-22 | $13.53 | $13.72 | $13.50 | $13.72 | $13.17 | 358,125 |
| 2021-01-21 | $13.68 | $13.68 | $13.40 | $13.61 | $13.07 | 511,537 |
| 2021-01-20 | $13.45 | $13.81 | $13.45 | $13.80 | $13.25 | 332,578 |
| 2021-01-19 | $13.70 | $13.70 | $13.37 | $13.49 | $12.95 | 472,886 |
| 2021-01-15 | $13.41 | $13.60 | $13.31 | $13.57 | $13.03 | 437,876 |
| 2021-01-14 | $13.38 | $13.57 | $13.27 | $13.48 | $12.94 | 471,095 |
| 2021-01-13 | $13.20 | $13.39 | $13.12 | $13.27 | $12.74 | 254,854 |
| 2021-01-12 | $13.19 | $13.24 | $13.06 | $13.17 | $12.65 | 308,175 |
| 2021-01-11 | $13.37 | $13.45 | $13.10 | $13.20 | $12.68 | 295,021 |
| 2021-01-08 | $13.25 | $13.33 | $13.10 | $13.33 | $12.80 | 420,063 |
| 2021-01-07 | $13.31 | $13.31 | $13.04 | $13.19 | $12.67 | 458,242 |
| 2021-01-06 | $13.21 | $13.62 | $13.21 | $13.37 | $12.84 | 833,815 |
| 2021-01-05 | $13.14 | $13.30 | $13.03 | $13.12 | $12.60 | 307,495 |
| 2021-01-04 | $13.45 | $13.56 | $13.01 | $13.05 | $12.53 | 467,699 |
| 2020-12-31 | $13.25 | $13.49 | $13.17 | $13.43 | $12.90 | 440,009 |
| 2020-12-30 | $13.35 | $13.44 | $13.14 | $13.31 | $12.78 | 231,235 |
| 2020-12-29 | $13.54 | $13.55 | $13.18 | $13.29 | $12.76 | 289,453 |
| 2020-12-28 | $13.59 | $13.77 | $13.46 | $13.67 | $13.01 | 323,346 |
| 2020-12-24 | $13.24 | $13.58 | $13.13 | $13.58 | $12.92 | 251,302 |
| 2020-12-23 | $13.37 | $13.47 | $13.02 | $13.15 | $12.51 | 588,432 |
| 2020-12-22 | $13.24 | $13.39 | $13.11 | $13.37 | $12.72 | 351,659 |
| 2020-12-21 | $13.03 | $13.35 | $12.88 | $13.30 | $12.66 | 295,178 |
| 2020-12-18 | $13.64 | $13.70 | $13.15 | $13.29 | $12.65 | 1,325,513 |
| 2020-12-17 | $13.70 | $13.79 | $13.53 | $13.66 | $13.00 | 284,100 |
| 2020-12-16 | $13.94 | $14.10 | $13.62 | $13.66 | $13.00 | 578,310 |
| 2020-12-15 | $13.67 | $13.92 | $13.45 | $13.92 | $13.25 | 513,416 |
| 2020-12-14 | $13.37 | $13.59 | $13.20 | $13.21 | $12.57 | 633,695 |
| 2020-12-11 | $13.11 | $13.23 | $13.05 | $13.22 | $12.58 | 360,415 |
| 2020-12-10 | $13.12 | $13.27 | $13.07 | $13.19 | $12.55 | 407,089 |
| 2020-12-09 | $13.36 | $13.36 | $13.16 | $13.24 | $12.60 | 323,333 |
| 2020-12-08 | $13.30 | $13.42 | $13.26 | $13.29 | $12.65 | 375,633 |
| 2020-12-07 | $13.30 | $13.54 | $13.25 | $13.40 | $12.75 | 751,820 |
| 2020-12-04 | $13.24 | $13.37 | $13.17 | $13.37 | $12.72 | 329,507 |
| 2020-12-03 | $13.31 | $13.36 | $13.07 | $13.14 | $12.50 | 366,593 |
| 2020-12-02 | $13.10 | $13.36 | $13.02 | $13.28 | $12.64 | 598,167 |
| 2020-12-01 | $13.02 | $13.17 | $12.86 | $13.02 | $12.39 | 818,314 |
| 2020-11-30 | $12.80 | $13.05 | $12.80 | $12.88 | $12.26 | 367,531 |
| 2020-11-27 | $13.05 | $13.13 | $12.76 | $12.86 | $12.24 | 240,170 |
| 2020-11-25 | $13.12 | $13.16 | $12.95 | $13.05 | $12.42 | 750,472 |
| 2020-11-24 | $13.12 | $13.35 | $13.04 | $13.18 | $12.54 | 859,702 |
| 2020-11-23 | $13.06 | $13.29 | $12.94 | $12.94 | $12.31 | 485,518 |
| 2020-11-20 | $13.02 | $13.21 | $12.91 | $12.98 | $12.35 | 552,783 |
| 2020-11-19 | $13.37 | $13.44 | $12.99 | $13.10 | $12.47 | 602,117 |
| 2020-11-18 | $14.04 | $14.05 | $13.38 | $13.40 | $12.75 | 1,025,098 |
| 2020-11-17 | $13.75 | $14.07 | $13.52 | $14.01 | $13.33 | 1,722,398 |
| 2020-11-16 | $13.90 | $14.04 | $13.71 | $13.88 | $13.21 | 386,619 |
| 2020-11-13 | $13.21 | $13.67 | $13.03 | $13.64 | $12.98 | 520,087 |
| 2020-11-12 | $13.55 | $13.61 | $13.09 | $13.23 | $12.59 | 379,883 |
| 2020-11-11 | $13.82 | $13.88 | $13.54 | $13.70 | $13.04 | 441,143 |
| 2020-11-10 | $13.08 | $13.81 | $12.90 | $13.80 | $13.13 | 871,842 |
| 2020-11-09 | $13.35 | $14.12 | $13.01 | $13.01 | $12.38 | 745,530 |
| 2020-11-06 | $12.90 | $12.99 | $12.55 | $12.61 | $12.00 | 574,114 |
| 2020-11-05 | $12.83 | $12.91 | $12.73 | $12.85 | $12.23 | 403,164 |
| 2020-11-04 | $12.75 | $12.81 | $12.57 | $12.77 | $12.15 | 506,638 |
| 2020-11-03 | $12.74 | $12.90 | $12.58 | $12.83 | $12.21 | 442,886 |
| 2020-11-02 | $12.29 | $12.66 | $12.23 | $12.65 | $12.04 | 687,167 |
| 2020-10-30 | $12.01 | $12.19 | $11.86 | $12.15 | $11.56 | 588,033 |
| 2020-10-29 | $11.25 | $12.03 | $11.17 | $12.02 | $11.44 | 766,081 |
| 2020-10-28 | $11.54 | $11.63 | $11.21 | $11.39 | $10.84 | 631,414 |
| 2020-10-27 | $11.66 | $11.93 | $11.66 | $11.74 | $11.17 | 1,066,035 |
| 2020-10-26 | $11.60 | $11.65 | $11.42 | $11.65 | $11.09 | 509,562 |
| 2020-10-23 | $11.76 | $11.81 | $11.63 | $11.70 | $11.13 | 539,831 |
| 2020-10-22 | $11.81 | $11.88 | $11.67 | $11.69 | $11.12 | 537,203 |
| 2020-10-21 | $11.72 | $11.77 | $11.50 | $11.77 | $11.20 | 634,194 |
| 2020-10-20 | $11.60 | $11.71 | $11.54 | $11.67 | $11.11 | 319,659 |
| 2020-10-19 | $11.72 | $11.75 | $11.45 | $11.50 | $10.94 | 435,779 |
| 2020-10-16 | $11.91 | $11.92 | $11.70 | $11.72 | $11.15 | 322,589 |
| 2020-10-15 | $11.77 | $12.08 | $11.77 | $11.96 | $11.38 | 265,397 |
| 2020-10-14 | $12.00 | $12.00 | $11.81 | $11.92 | $11.34 | 332,934 |
| 2020-10-13 | $11.95 | $12.04 | $11.81 | $11.94 | $11.36 | 395,335 |
| 2020-10-12 | $12.02 | $12.14 | $11.90 | $12.05 | $11.47 | 600,354 |
| 2020-10-09 | $12.26 | $12.35 | $12.02 | $12.07 | $11.49 | 350,313 |
| 2020-10-08 | $12.00 | $12.16 | $11.90 | $12.15 | $11.56 | 482,802 |
| 2020-10-07 | $11.91 | $12.08 | $11.79 | $11.94 | $11.36 | 384,077 |
| 2020-10-06 | $12.15 | $12.28 | $11.93 | $11.94 | $11.36 | 583,838 |
| 2020-10-05 | $12.04 | $12.13 | $11.88 | $12.04 | $11.46 | 368,927 |
| 2020-10-02 | $11.69 | $12.14 | $11.59 | $11.95 | $11.37 | 795,646 |
| 2020-10-01 | $11.50 | $11.88 | $11.48 | $11.87 | $11.30 | 396,097 |
| 2020-09-30 | $11.53 | $11.95 | $11.45 | $11.59 | $10.92 | 964,222 |
| 2020-09-29 | $11.61 | $11.69 | $11.41 | $11.50 | $10.83 | 638,965 |
| 2020-09-28 | $11.46 | $11.77 | $11.46 | $11.65 | $10.98 | 491,764 |
| 2020-09-25 | $11.00 | $11.38 | $10.97 | $11.33 | $10.67 | 942,850 |
| 2020-09-24 | $10.99 | $11.18 | $10.84 | $11.05 | $10.41 | 455,792 |
| 2020-09-23 | $11.13 | $11.26 | $10.91 | $10.92 | $10.29 | 1,017,286 |
| 2020-09-22 | $10.97 | $11.27 | $10.94 | $11.12 | $10.48 | 459,765 |
| 2020-09-21 | $11.26 | $11.28 | $10.87 | $10.98 | $10.34 | 766,388 |
| 2020-09-18 | $11.79 | $11.79 | $11.39 | $11.42 | $10.76 | 1,775,282 |
| 2020-09-17 | $11.65 | $11.84 | $11.62 | $11.73 | $11.05 | 412,221 |
| 2020-09-16 | $11.74 | $11.98 | $11.68 | $11.82 | $11.14 | 447,783 |
| 2020-09-15 | $11.79 | $11.94 | $11.65 | $11.70 | $11.02 | 408,009 |
| 2020-09-14 | $11.28 | $11.75 | $11.28 | $11.69 | $11.01 | 522,157 |
| 2020-09-11 | $11.62 | $11.62 | $11.20 | $11.22 | $10.57 | 503,979 |
| 2020-09-10 | $11.70 | $11.73 | $11.54 | $11.56 | $10.89 | 492,974 |
| 2020-09-09 | $11.89 | $12.04 | $11.67 | $11.72 | $11.04 | 407,714 |
| 2020-09-08 | $12.13 | $12.13 | $11.79 | $11.85 | $11.16 | 498,678 |
| 2020-09-04 | $12.21 | $12.34 | $11.93 | $12.14 | $11.44 | 485,992 |
| 2020-09-03 | $12.03 | $12.30 | $12.03 | $12.10 | $11.40 | 653,949 |
| 2020-09-02 | $11.73 | $12.00 | $11.67 | $11.98 | $11.29 | 706,717 |
| 2020-09-01 | $11.69 | $11.83 | $11.57 | $11.79 | $11.11 | 337,288 |
| 2020-08-31 | $11.87 | $11.87 | $11.65 | $11.71 | $11.03 | 1,079,202 |
| 2020-08-28 | $11.86 | $11.92 | $11.67 | $11.86 | $11.17 | 485,406 |
| 2020-08-27 | $11.63 | $11.84 | $11.62 | $11.78 | $11.10 | 395,341 |
| 2020-08-26 | $11.69 | $11.70 | $11.50 | $11.55 | $10.88 | 523,652 |
| 2020-08-25 | $11.81 | $11.90 | $11.60 | $11.70 | $11.02 | 605,775 |
| 2020-08-24 | $11.49 | $11.75 | $11.30 | $11.74 | $11.06 | 555,290 |
| 2020-08-21 | $11.56 | $11.60 | $11.23 | $11.46 | $10.80 | 789,463 |
| 2020-08-20 | $11.44 | $11.77 | $11.44 | $11.63 | $10.96 | 472,841 |
| 2020-08-19 | $11.75 | $11.80 | $11.47 | $11.59 | $10.92 | 425,111 |
| 2020-08-18 | $11.84 | $11.88 | $11.56 | $11.75 | $11.07 | 427,929 |
| 2020-08-17 | $11.68 | $12.00 | $11.56 | $11.81 | $11.13 | 415,199 |
| 2020-08-14 | $11.54 | $11.83 | $11.45 | $11.68 | $11.00 | 379,872 |
| 2020-08-13 | $11.85 | $12.04 | $11.57 | $11.61 | $10.94 | 615,899 |
| 2020-08-12 | $12.03 | $12.12 | $11.90 | $11.95 | $11.26 | 590,690 |
| 2020-08-11 | $12.21 | $12.28 | $11.77 | $11.94 | $11.25 | 529,904 |
| 2020-08-10 | $11.92 | $12.17 | $11.82 | $12.04 | $11.34 | 610,489 |
| 2020-08-07 | $11.65 | $11.93 | $11.60 | $11.93 | $11.24 | 565,105 |
| 2020-08-06 | $11.59 | $11.76 | $11.52 | $11.73 | $11.05 | 362,267 |
| 2020-08-05 | $11.83 | $11.93 | $11.37 | $11.66 | $10.99 | 752,893 |
| 2020-08-04 | $10.95 | $11.39 | $10.89 | $11.36 | $10.70 | 556,874 |
| 2020-08-03 | $11.40 | $11.40 | $10.82 | $11.02 | $10.38 | 1,328,031 |
| 2020-07-31 | $11.36 | $11.50 | $11.16 | $11.50 | $10.83 | 1,037,224 |
| 2020-07-30 | $11.05 | $11.49 | $11.04 | $11.44 | $10.78 | 583,345 |
| 2020-07-29 | $11.12 | $11.25 | $10.93 | $11.21 | $10.56 | 420,749 |
| 2020-07-28 | $10.75 | $11.12 | $10.70 | $11.06 | $10.42 | 505,917 |
| 2020-07-27 | $10.77 | $10.85 | $10.40 | $10.76 | $10.14 | 947,354 |
| 2020-07-24 | $11.00 | $11.08 | $10.83 | $10.84 | $10.21 | 343,831 |
| 2020-07-23 | $11.23 | $11.31 | $10.80 | $11.00 | $10.36 | 461,312 |
| 2020-07-22 | $10.85 | $11.31 | $10.81 | $11.25 | $10.60 | 467,795 |
| 2020-07-21 | $11.20 | $11.21 | $10.88 | $10.93 | $10.30 | 507,659 |
| 2020-07-20 | $11.19 | $11.26 | $10.89 | $11.08 | $10.44 | 724,177 |
| 2020-07-17 | $11.21 | $11.28 | $11.09 | $11.22 | $10.57 | 315,985 |
| 2020-07-16 | $11.23 | $11.32 | $10.98 | $11.15 | $10.50 | 479,590 |
| 2020-07-15 | $11.37 | $11.50 | $11.14 | $11.27 | $10.62 | 510,043 |
| 2020-07-14 | $10.99 | $11.17 | $10.96 | $11.11 | $10.47 | 445,181 |
| 2020-07-13 | $11.07 | $11.34 | $10.94 | $10.99 | $10.35 | 521,002 |
| 2020-07-10 | $10.87 | $11.08 | $10.78 | $10.93 | $10.30 | 704,601 |
| 2020-07-09 | $11.25 | $11.25 | $10.59 | $10.83 | $10.20 | 588,721 |
| 2020-07-08 | $11.12 | $11.18 | $10.78 | $10.95 | $10.32 | 488,542 |
| 2020-07-07 | $11.30 | $11.30 | $11.10 | $11.12 | $10.48 | 735,941 |
| 2020-07-06 | $11.71 | $11.76 | $11.48 | $11.50 | $10.83 | 786,422 |
| 2020-07-02 | $11.87 | $11.87 | $11.37 | $11.43 | $10.77 | 472,013 |
| 2020-07-01 | $11.44 | $11.63 | $11.41 | $11.56 | $10.89 | 741,356 |
| 2020-06-30 | $11.40 | $11.58 | $11.26 | $11.49 | $10.71 | 745,674 |
| 2020-06-29 | $11.16 | $11.48 | $10.90 | $11.45 | $10.68 | 1,078,863 |
| 2020-06-26 | $10.95 | $11.08 | $10.76 | $11.04 | $10.29 | 1,382,121 |
| 2020-06-25 | $10.82 | $11.09 | $10.78 | $11.09 | $10.34 | 734,069 |
| 2020-06-24 | $10.95 | $11.02 | $10.50 | $10.94 | $10.20 | 1,220,336 |
| 2020-06-23 | $11.24 | $11.56 | $10.91 | $11.19 | $10.43 | 831,424 |
| 2020-06-22 | $11.00 | $11.24 | $10.72 | $11.13 | $10.38 | 769,716 |
| 2020-06-19 | $11.57 | $11.57 | $11.00 | $11.01 | $10.27 | 2,367,101 |
| 2020-06-18 | $11.21 | $11.48 | $11.17 | $11.44 | $10.67 | 409,368 |
| 2020-06-17 | $11.76 | $11.82 | $11.39 | $11.40 | $10.63 | 1,322,959 |
| 2020-06-16 | $11.85 | $12.07 | $11.59 | $11.78 | $10.98 | 817,506 |
| 2020-06-15 | $10.83 | $11.63 | $10.80 | $11.49 | $10.71 | 1,057,588 |
| 2020-06-12 | $11.33 | $11.38 | $10.80 | $11.29 | $10.53 | 1,432,312 |
| 2020-06-11 | $10.77 | $11.21 | $10.61 | $10.81 | $10.08 | 1,102,444 |
| 2020-06-10 | $11.83 | $11.84 | $11.23 | $11.32 | $10.56 | 607,183 |
| 2020-06-09 | $11.82 | $12.08 | $11.69 | $11.92 | $11.11 | 617,409 |
| 2020-06-08 | $11.84 | $12.20 | $11.56 | $12.19 | $11.37 | 778,955 |
| 2020-06-05 | $11.48 | $11.77 | $11.20 | $11.62 | $10.83 | 790,918 |
| 2020-06-04 | $10.90 | $11.08 | $10.66 | $10.92 | $10.18 | 665,703 |
| 2020-06-03 | $10.69 | $11.03 | $10.66 | $10.91 | $10.17 | 577,335 |
| 2020-06-02 | $10.29 | $10.64 | $10.16 | $10.50 | $9.79 | 938,111 |
| 2020-06-01 | $9.91 | $10.23 | $9.85 | $10.07 | $9.39 | 664,243 |
| 2020-05-29 | $10.03 | $10.08 | $9.82 | $9.89 | $9.22 | 1,576,670 |
| 2020-05-28 | $10.37 | $10.42 | $10.01 | $10.17 | $9.48 | 490,400 |
| 2020-05-27 | $10.40 | $10.45 | $10.01 | $10.22 | $9.53 | 654,132 |
| 2020-05-26 | $10.16 | $10.25 | $10.04 | $10.12 | $9.44 | 748,425 |
| 2020-05-22 | $9.76 | $9.78 | $9.53 | $9.75 | $9.09 | 628,285 |
| 2020-05-21 | $9.64 | $9.92 | $9.58 | $9.72 | $9.06 | 386,227 |
| 2020-05-20 | $9.80 | $9.85 | $9.58 | $9.67 | $9.02 | 726,906 |
| 2020-05-19 | $9.80 | $10.04 | $9.59 | $9.61 | $8.96 | 594,972 |
| 2020-05-18 | $9.58 | $10.01 | $9.57 | $9.92 | $9.25 | 1,525,316 |
| 2020-05-15 | $8.94 | $9.12 | $8.57 | $9.08 | $8.47 | 2,225,898 |
| 2020-05-14 | $8.90 | $9.03 | $8.60 | $8.92 | $8.32 | 1,214,157 |
| 2020-05-13 | $9.17 | $9.24 | $8.86 | $9.00 | $8.39 | 876,037 |
| 2020-05-12 | $9.60 | $9.65 | $9.23 | $9.26 | $8.63 | 1,332,320 |
| 2020-05-11 | $9.75 | $9.87 | $9.47 | $9.63 | $8.98 | 923,230 |
| 2020-05-08 | $9.59 | $10.02 | $9.53 | $9.88 | $9.21 | 521,882 |
| 2020-05-07 | $8.70 | $9.46 | $8.51 | $9.42 | $8.78 | 909,111 |
| 2020-05-06 | $9.85 | $9.85 | $9.38 | $9.44 | $8.80 | 565,798 |
| 2020-05-05 | $9.89 | $10.04 | $9.75 | $9.76 | $9.10 | 792,554 |
| 2020-05-04 | $9.80 | $9.84 | $9.66 | $9.81 | $9.15 | 1,106,377 |
| 2020-05-01 | $9.95 | $9.95 | $9.56 | $9.86 | $9.19 | 735,915 |
| 2020-04-30 | $10.00 | $10.13 | $9.83 | $10.07 | $9.39 | 667,982 |
| 2020-04-29 | $10.48 | $10.53 | $10.19 | $10.20 | $9.51 | 812,028 |
| 2020-04-28 | $9.82 | $10.27 | $9.74 | $10.14 | $9.45 | 852,503 |
| 2020-04-27 | $9.36 | $9.58 | $9.33 | $9.48 | $8.84 | 743,009 |
| 2020-04-24 | $9.00 | $9.39 | $8.89 | $9.26 | $8.63 | 983,946 |
| 2020-04-23 | $9.11 | $9.43 | $8.80 | $8.92 | $8.32 | 1,475,523 |
| 2020-04-22 | $9.34 | $9.42 | $9.02 | $9.11 | $8.49 | 669,864 |
| 2020-04-21 | $8.67 | $9.22 | $8.67 | $9.11 | $8.49 | 787,908 |
| 2020-04-20 | $8.81 | $9.25 | $8.69 | $9.05 | $8.44 | 778,450 |
| 2020-04-17 | $8.90 | $9.36 | $8.84 | $9.02 | $8.41 | 873,158 |
| 2020-04-16 | $8.96 | $9.03 | $8.47 | $8.60 | $8.02 | 626,641 |
| 2020-04-15 | $9.29 | $9.43 | $8.74 | $9.07 | $8.46 | 750,943 |
| 2020-04-14 | $9.69 | $9.96 | $9.46 | $9.73 | $9.07 | 543,387 |
| 2020-04-13 | $10.46 | $10.46 | $9.05 | $9.38 | $8.75 | 889,129 |
| 2020-04-09 | $8.74 | $9.94 | $8.74 | $9.94 | $9.27 | 1,370,120 |
| 2020-04-08 | $8.13 | $8.63 | $7.96 | $8.50 | $7.93 | 1,642,821 |
| 2020-04-07 | $8.23 | $8.46 | $7.83 | $8.02 | $7.48 | 1,008,163 |
| 2020-04-06 | $7.38 | $7.90 | $7.32 | $7.73 | $7.21 | 1,043,509 |
| 2020-04-03 | $7.68 | $7.77 | $6.86 | $7.04 | $6.56 | 1,192,406 |
| 2020-04-02 | $8.06 | $8.48 | $7.65 | $7.82 | $7.29 | 661,183 |
| 2020-04-01 | $8.34 | $8.54 | $7.82 | $8.05 | $7.51 | 1,159,919 |
| 2020-03-31 | $8.81 | $9.01 | $8.47 | $8.94 | $8.15 | 1,314,484 |
| 2020-03-30 | $8.99 | $9.12 | $8.47 | $8.86 | $8.08 | 878,617 |
| 2020-03-27 | $8.75 | $9.15 | $8.48 | $8.95 | $8.16 | 996,746 |
| 2020-03-26 | $8.40 | $9.21 | $8.38 | $9.11 | $8.31 | 1,367,760 |
| 2020-03-25 | $8.25 | $8.85 | $7.92 | $8.35 | $7.62 | 1,785,625 |
| 2020-03-24 | $8.12 | $8.36 | $7.70 | $8.19 | $7.47 | 1,408,229 |
| 2020-03-23 | $8.58 | $8.87 | $7.44 | $7.62 | $6.95 | 1,306,798 |
| 2020-03-20 | $9.31 | $9.76 | $8.62 | $8.76 | $7.99 | 1,559,303 |
| 2020-03-19 | $9.47 | $10.26 | $8.97 | $9.29 | $8.47 | 1,500,653 |
| 2020-03-18 | $10.28 | $10.70 | $8.90 | $9.61 | $8.76 | 1,193,344 |
| 2020-03-17 | $10.14 | $11.17 | $9.08 | $11.16 | $10.18 | 1,805,830 |
| 2020-03-16 | $11.00 | $11.04 | $9.75 | $10.16 | $9.27 | 1,354,172 |
| 2020-03-13 | $12.00 | $12.38 | $11.24 | $12.38 | $11.29 | 1,619,192 |
| 2020-03-12 | $11.78 | $12.38 | $10.82 | $11.50 | $10.49 | 1,466,687 |
| 2020-03-11 | $13.20 | $13.31 | $12.37 | $12.55 | $11.45 | 1,066,740 |
| 2020-03-10 | $13.13 | $13.57 | $12.54 | $13.55 | $12.36 | 1,265,767 |
| 2020-03-09 | $13.85 | $14.07 | $12.44 | $12.56 | $11.46 | 769,952 |
| 2020-03-06 | $14.21 | $14.41 | $13.90 | $14.35 | $13.09 | 752,829 |
| 2020-03-05 | $14.08 | $14.57 | $14.00 | $14.57 | $13.29 | 1,401,096 |
| 2020-03-04 | $13.94 | $14.44 | $13.81 | $14.31 | $13.05 | 893,855 |
| 2020-03-03 | $13.92 | $14.38 | $13.55 | $13.71 | $12.50 | 1,006,307 |
| 2020-03-02 | $13.35 | $13.87 | $13.22 | $13.87 | $12.65 | 1,196,684 |
| 2020-02-28 | $13.91 | $14.04 | $12.97 | $13.26 | $12.09 | 2,036,823 |
| 2020-02-27 | $14.94 | $15.02 | $14.24 | $14.25 | $13.00 | 907,803 |
| 2020-02-26 | $15.22 | $15.42 | $15.10 | $15.16 | $13.83 | 1,015,018 |
| 2020-02-25 | $15.41 | $15.45 | $15.09 | $15.15 | $13.82 | 963,757 |
| 2020-02-24 | $15.28 | $15.50 | $15.05 | $15.31 | $13.96 | 1,150,431 |
| 2020-02-21 | $15.38 | $15.64 | $15.33 | $15.44 | $14.08 | 1,992,243 |
| 2020-02-20 | $15.45 | $15.75 | $15.30 | $15.35 | $14.00 | 4,477,015 |
| 2020-02-19 | $16.32 | $16.38 | $16.25 | $16.31 | $14.88 | 370,341 |
| 2020-02-18 | $16.46 | $16.46 | $16.24 | $16.31 | $14.88 | 445,667 |
| 2020-02-14 | $16.48 | $16.55 | $16.35 | $16.44 | $14.99 | 608,201 |
| 2020-02-13 | $15.88 | $16.85 | $15.80 | $16.50 | $15.05 | 1,101,427 |
| 2020-02-12 | $15.68 | $15.90 | $15.55 | $15.80 | $14.41 | 653,017 |
| 2020-02-11 | $15.39 | $15.68 | $15.36 | $15.63 | $14.26 | 607,709 |
| 2020-02-10 | $15.15 | $15.35 | $15.09 | $15.30 | $13.95 | 315,846 |
| 2020-02-07 | $15.14 | $15.22 | $15.05 | $15.11 | $13.78 | 216,087 |
| 2020-02-06 | $14.97 | $15.17 | $14.97 | $15.10 | $13.77 | 382,549 |
| 2020-02-05 | $14.95 | $15.03 | $14.82 | $14.86 | $13.55 | 350,067 |
| 2020-02-04 | $14.85 | $14.98 | $14.78 | $14.88 | $13.57 | 358,358 |
| 2020-02-03 | $14.81 | $14.94 | $14.73 | $14.82 | $13.52 | 491,512 |
| 2020-01-31 | $15.02 | $15.08 | $14.55 | $14.67 | $13.38 | 2,434,451 |
| 2020-01-30 | $14.86 | $15.10 | $14.79 | $15.07 | $13.74 | 461,424 |
| 2020-01-29 | $14.97 | $15.07 | $14.75 | $14.93 | $13.62 | 472,293 |
| 2020-01-28 | $14.93 | $15.14 | $14.87 | $15.03 | $13.71 | 329,809 |
| 2020-01-27 | $14.73 | $15.01 | $14.73 | $14.92 | $13.61 | 327,880 |
| 2020-01-24 | $14.99 | $15.03 | $14.80 | $14.87 | $13.56 | 268,448 |
| 2020-01-23 | $14.89 | $15.00 | $14.78 | $14.99 | $13.67 | 467,170 |
| 2020-01-22 | $15.07 | $15.20 | $14.83 | $14.90 | $13.59 | 397,467 |
| 2020-01-21 | $14.79 | $15.00 | $14.73 | $14.99 | $13.67 | 486,037 |
| 2020-01-17 | $14.62 | $14.83 | $14.55 | $14.81 | $13.51 | 317,354 |
| 2020-01-16 | $14.48 | $14.57 | $14.42 | $14.57 | $13.29 | 346,535 |
| 2020-01-15 | $14.31 | $14.47 | $14.31 | $14.43 | $13.16 | 335,837 |
| 2020-01-14 | $14.41 | $14.41 | $14.22 | $14.31 | $13.05 | 347,987 |
| 2020-01-13 | $14.06 | $14.41 | $14.06 | $14.41 | $13.14 | 411,758 |
| 2020-01-10 | $13.90 | $14.09 | $13.90 | $14.05 | $12.81 | 302,923 |
| 2020-01-09 | $13.96 | $14.05 | $13.90 | $13.90 | $12.68 | 244,582 |
| 2020-01-08 | $13.94 | $14.04 | $13.87 | $13.97 | $12.74 | 466,833 |
| 2020-01-07 | $14.03 | $14.05 | $13.90 | $13.93 | $12.70 | 324,683 |
| 2020-01-06 | $14.06 | $14.18 | $13.92 | $14.09 | $12.85 | 396,281 |
| 2020-01-03 | $13.78 | $14.02 | $13.78 | $14.02 | $12.79 | 438,383 |
| 2020-01-02 | $14.14 | $14.15 | $13.76 | $13.86 | $12.64 | 307,857 |
| 2019-12-31 | $13.85 | $14.09 | $13.85 | $14.08 | $12.84 | 391,922 |
| 2019-12-30 | $13.91 | $14.01 | $13.82 | $13.88 | $12.66 | 607,363 |
| 2019-12-27 | $13.91 | $13.96 | $13.82 | $13.94 | $12.71 | 197,543 |
| 2019-12-26 | $13.85 | $13.96 | $13.80 | $13.88 | $12.66 | 148,026 |
| 2019-12-24 | $13.73 | $13.89 | $13.71 | $13.84 | $12.62 | 89,897 |
| 2019-12-23 | $14.12 | $14.20 | $13.85 | $13.90 | $12.51 | 359,993 |
| 2019-12-20 | $13.94 | $14.21 | $13.80 | $14.12 | $12.71 | 1,887,139 |
| 2019-12-19 | $14.09 | $14.11 | $13.88 | $13.92 | $12.53 | 415,267 |
| 2019-12-18 | $13.82 | $14.11 | $13.74 | $14.09 | $12.69 | 346,817 |
| 2019-12-17 | $14.04 | $14.09 | $13.76 | $13.79 | $12.42 | 429,706 |
| 2019-12-16 | $13.73 | $14.12 | $13.72 | $14.04 | $12.64 | 685,012 |
| 2019-12-13 | $13.91 | $14.02 | $13.64 | $13.71 | $12.34 | 968,180 |
| 2019-12-12 | $14.22 | $14.30 | $13.91 | $13.92 | $12.53 | 651,151 |
| 2019-12-11 | $14.73 | $14.77 | $14.12 | $14.19 | $12.78 | 723,296 |
| 2019-12-10 | $14.80 | $14.86 | $14.66 | $14.74 | $13.27 | 305,324 |
| 2019-12-09 | $14.75 | $14.83 | $14.69 | $14.81 | $13.33 | 275,777 |
| 2019-12-06 | $14.74 | $14.90 | $14.74 | $14.77 | $13.30 | 308,170 |
| 2019-12-05 | $14.72 | $14.81 | $14.66 | $14.77 | $13.30 | 477,623 |
| 2019-12-04 | $14.64 | $14.81 | $14.63 | $14.71 | $13.24 | 294,919 |
| 2019-12-03 | $14.57 | $14.72 | $14.57 | $14.64 | $13.18 | 249,473 |
| 2019-12-02 | $14.95 | $14.99 | $14.58 | $14.62 | $13.16 | 411,286 |
| 2019-11-29 | $14.94 | $15.10 | $14.92 | $14.94 | $13.45 | 217,759 |
| 2019-11-27 | $14.88 | $15.07 | $14.76 | $14.99 | $13.50 | 318,673 |
| 2019-11-26 | $14.67 | $14.92 | $14.67 | $14.90 | $13.41 | 356,927 |
| 2019-11-25 | $14.47 | $14.75 | $14.45 | $14.65 | $13.19 | 385,364 |
| 2019-11-22 | $14.43 | $14.52 | $14.34 | $14.45 | $13.01 | 376,778 |
| 2019-11-21 | $14.76 | $14.76 | $14.36 | $14.41 | $12.97 | 372,512 |
| 2019-11-20 | $14.76 | $14.86 | $14.68 | $14.74 | $13.27 | 422,683 |
| 2019-11-19 | $14.67 | $14.81 | $14.54 | $14.75 | $13.28 | 321,072 |
| 2019-11-18 | $14.66 | $14.77 | $14.63 | $14.66 | $13.20 | 317,591 |
| 2019-11-15 | $14.52 | $14.69 | $14.48 | $14.63 | $13.17 | 565,354 |
| 2019-11-14 | $14.50 | $14.61 | $14.43 | $14.50 | $13.05 | 241,347 |
| 2019-11-13 | $14.29 | $14.49 | $14.24 | $14.47 | $13.03 | 510,747 |
| 2019-11-12 | $14.42 | $14.52 | $14.31 | $14.32 | $12.89 | 308,361 |
| 2019-11-11 | $14.29 | $14.46 | $14.26 | $14.44 | $13.00 | 292,978 |
| 2019-11-08 | $14.38 | $14.48 | $14.30 | $14.31 | $12.88 | 448,491 |
| 2019-11-07 | $14.48 | $14.50 | $14.27 | $14.39 | $12.96 | 390,210 |
| 2019-11-06 | $14.41 | $14.63 | $14.41 | $14.50 | $13.05 | 451,923 |
| 2019-11-05 | $14.87 | $14.87 | $14.23 | $14.40 | $12.96 | 915,610 |
| 2019-11-04 | $15.20 | $15.20 | $14.87 | $14.90 | $13.41 | 497,529 |
| 2019-11-01 | $15.40 | $15.46 | $14.98 | $15.18 | $13.67 | 566,240 |
| 2019-10-31 | $15.23 | $15.89 | $15.05 | $15.40 | $13.87 | 826,755 |
| 2019-10-30 | $15.16 | $15.39 | $15.13 | $15.36 | $13.83 | 343,020 |
| 2019-10-29 | $15.09 | $15.26 | $15.02 | $15.15 | $13.64 | 346,211 |
| 2019-10-28 | $15.00 | $15.11 | $14.99 | $15.07 | $13.57 | 323,301 |
| 2019-10-25 | $15.02 | $15.06 | $14.93 | $15.00 | $13.50 | 280,097 |
| 2019-10-24 | $15.11 | $15.14 | $15.00 | $15.04 | $13.54 | 312,860 |
| 2019-10-23 | $15.02 | $15.06 | $14.87 | $15.06 | $13.56 | 269,532 |
| 2019-10-22 | $15.07 | $15.17 | $14.97 | $15.00 | $13.50 | 318,516 |
| 2019-10-21 | $14.77 | $15.08 | $14.70 | $15.07 | $13.57 | 485,310 |
| 2019-10-18 | $15.00 | $15.07 | $14.89 | $15.03 | $13.53 | 408,044 |
| 2019-10-17 | $14.91 | $15.08 | $14.87 | $15.02 | $13.52 | 478,315 |
| 2019-10-16 | $14.77 | $14.92 | $14.69 | $14.90 | $13.41 | 398,614 |
| 2019-10-15 | $14.62 | $14.80 | $14.57 | $14.80 | $13.32 | 427,622 |
| 2019-10-14 | $14.62 | $14.69 | $14.49 | $14.59 | $13.14 | 452,951 |
| 2019-10-11 | $14.67 | $14.81 | $14.55 | $14.69 | $13.23 | 350,965 |
| 2019-10-10 | $14.69 | $14.77 | $14.63 | $14.63 | $13.17 | 438,168 |
| 2019-10-09 | $14.72 | $14.82 | $14.68 | $14.69 | $13.23 | 320,207 |
| 2019-10-08 | $14.66 | $14.79 | $14.56 | $14.68 | $13.22 | 432,275 |
| 2019-10-07 | $14.56 | $14.81 | $14.50 | $14.70 | $13.23 | 356,134 |
| 2019-10-04 | $14.40 | $14.68 | $14.40 | $14.66 | $13.20 | 582,617 |
| 2019-10-03 | $14.32 | $14.47 | $14.24 | $14.38 | $12.95 | 372,707 |
| 2019-10-02 | $14.18 | $14.35 | $14.18 | $14.35 | $12.92 | 463,507 |
| 2019-10-01 | $14.31 | $14.40 | $14.14 | $14.21 | $12.79 | 479,741 |
| 2019-09-30 | $14.31 | $14.44 | $14.27 | $14.31 | $12.88 | 610,608 |
| 2019-09-27 | $14.43 | $14.46 | $14.23 | $14.34 | $12.91 | 596,811 |
| 2019-09-26 | $14.30 | $14.50 | $14.25 | $14.40 | $12.96 | 438,419 |
| 2019-09-25 | $14.31 | $14.49 | $14.31 | $14.43 | $12.83 | 575,462 |
| 2019-09-24 | $14.44 | $14.51 | $14.31 | $14.32 | $12.73 | 468,138 |
| 2019-09-23 | $14.40 | $14.51 | $14.36 | $14.42 | $12.82 | 344,067 |
| 2019-09-20 | $14.43 | $14.51 | $14.34 | $14.44 | $12.84 | 1,700,334 |
| 2019-09-19 | $14.49 | $14.56 | $14.41 | $14.42 | $12.82 | 490,779 |
| 2019-09-18 | $14.52 | $14.57 | $14.38 | $14.47 | $12.87 | 529,760 |
| 2019-09-17 | $14.02 | $14.52 | $14.01 | $14.48 | $12.88 | 537,869 |
| 2019-09-16 | $14.00 | $14.10 | $13.94 | $14.05 | $12.49 | 527,141 |
| 2019-09-13 | $14.02 | $14.13 | $13.85 | $13.92 | $12.38 | 401,686 |
| 2019-09-12 | $14.07 | $14.15 | $13.98 | $14.04 | $12.48 | 361,184 |
| 2019-09-11 | $13.75 | $14.05 | $13.66 | $14.00 | $12.45 | 481,544 |
| 2019-09-10 | $13.76 | $13.76 | $13.48 | $13.72 | $12.20 | 479,694 |
| 2019-09-09 | $13.73 | $13.83 | $13.45 | $13.80 | $12.27 | 937,779 |
| 2019-09-06 | $13.83 | $13.90 | $13.68 | $13.69 | $12.17 | 779,144 |
| 2019-09-05 | $14.01 | $14.04 | $13.76 | $13.82 | $12.29 | 561,193 |
| 2019-09-04 | $13.94 | $14.03 | $13.93 | $14.00 | $12.45 | 501,378 |
| 2019-09-03 | $13.91 | $14.07 | $13.83 | $13.88 | $12.34 | 1,238,782 |
| 2019-08-30 | $13.95 | $14.02 | $13.81 | $13.91 | $12.37 | 404,264 |
| 2019-08-29 | $14.00 | $14.00 | $13.91 | $13.96 | $12.41 | 251,646 |
| 2019-08-28 | $13.99 | $14.02 | $13.87 | $13.93 | $12.39 | 313,746 |
| 2019-08-27 | $14.00 | $14.10 | $13.88 | $13.88 | $12.34 | 464,732 |
| 2019-08-26 | $13.89 | $13.99 | $13.83 | $13.98 | $12.43 | 340,946 |
| 2019-08-23 | $13.87 | $14.05 | $13.82 | $13.84 | $12.31 | 556,807 |
| 2019-08-22 | $13.81 | $13.88 | $13.72 | $13.83 | $12.30 | 896,214 |
| 2019-08-21 | $13.81 | $13.86 | $13.66 | $13.79 | $12.26 | 352,487 |
| 2019-08-20 | $13.53 | $13.79 | $13.50 | $13.68 | $12.16 | 607,423 |
| 2019-08-19 | $13.44 | $13.55 | $13.38 | $13.52 | $12.02 | 648,200 |
| 2019-08-16 | $13.27 | $13.53 | $13.22 | $13.38 | $11.90 | 846,946 |
| 2019-08-15 | $12.93 | $13.26 | $12.86 | $13.24 | $11.77 | 479,522 |
| 2019-08-14 | $13.13 | $13.17 | $12.85 | $12.88 | $11.45 | 580,308 |
| 2019-08-13 | $13.10 | $13.17 | $12.94 | $13.17 | $11.71 | 637,368 |
| 2019-08-12 | $13.26 | $13.37 | $13.08 | $13.12 | $11.67 | 733,695 |
| 2019-08-09 | $13.18 | $13.33 | $13.18 | $13.30 | $11.83 | 465,084 |
| 2019-08-08 | $13.18 | $13.26 | $13.01 | $13.21 | $11.75 | 676,576 |
| 2019-08-07 | $12.87 | $13.18 | $12.81 | $13.07 | $11.62 | 849,294 |
| 2019-08-06 | $12.61 | $12.92 | $12.60 | $12.91 | $11.48 | 345,729 |
| 2019-08-05 | $12.65 | $12.74 | $12.39 | $12.60 | $11.20 | 705,253 |
| 2019-08-02 | $13.00 | $13.03 | $12.68 | $12.73 | $11.32 | 498,955 |
| 2019-08-01 | $12.35 | $13.16 | $12.10 | $13.01 | $11.57 | 1,188,588 |
| 2019-07-31 | $12.38 | $12.58 | $12.34 | $12.35 | $10.98 | 735,641 |
| 2019-07-30 | $12.20 | $12.43 | $12.19 | $12.37 | $11.00 | 491,231 |
| 2019-07-29 | $12.05 | $12.30 | $12.05 | $12.23 | $10.88 | 817,801 |
| 2019-07-26 | $12.01 | $12.13 | $12.01 | $12.06 | $10.72 | 407,278 |
| 2019-07-25 | $11.95 | $12.00 | $11.89 | $11.98 | $10.65 | 483,087 |
| 2019-07-24 | $11.99 | $12.02 | $11.92 | $11.98 | $10.65 | 525,476 |
| 2019-07-23 | $11.86 | $12.02 | $11.83 | $12.00 | $10.67 | 563,886 |
| 2019-07-22 | $12.03 | $12.09 | $11.82 | $11.82 | $10.51 | 581,510 |
| 2019-07-19 | $12.07 | $12.17 | $11.90 | $11.91 | $10.59 | 653,530 |
| 2019-07-18 | $11.97 | $12.12 | $11.93 | $12.10 | $10.76 | 321,800 |
| 2019-07-17 | $11.94 | $12.08 | $11.94 | $12.01 | $10.68 | 398,447 |
| 2019-07-16 | $11.92 | $12.02 | $11.86 | $11.95 | $10.63 | 308,117 |
| 2019-07-15 | $11.95 | $12.01 | $11.88 | $11.93 | $10.61 | 214,021 |
| 2019-07-12 | $11.92 | $12.05 | $11.92 | $11.95 | $10.63 | 337,750 |
| 2019-07-11 | $12.00 | $12.00 | $11.80 | $11.88 | $10.56 | 303,828 |
| 2019-07-10 | $12.02 | $12.04 | $11.97 | $11.99 | $10.66 | 352,072 |
| 2019-07-09 | $11.94 | $12.02 | $11.91 | $12.00 | $10.67 | 382,728 |
| 2019-07-08 | $11.92 | $12.01 | $11.89 | $11.98 | $10.65 | 365,160 |
| 2019-07-05 | $11.90 | $12.00 | $11.72 | $11.95 | $10.63 | 264,542 |
| 2019-07-03 | $11.86 | $12.04 | $11.80 | $11.98 | $10.65 | 262,801 |
| 2019-07-02 | $11.66 | $11.80 | $11.66 | $11.80 | $10.49 | 307,260 |
| 2019-07-01 | $11.65 | $11.73 | $11.49 | $11.65 | $10.36 | 566,448 |
| 2019-06-28 | $11.49 | $11.77 | $11.49 | $11.57 | $10.29 | 994,996 |
| 2019-06-27 | $11.36 | $11.51 | $11.34 | $11.49 | $10.22 | 408,102 |
| 2019-06-26 | $11.71 | $11.71 | $11.43 | $11.50 | $10.07 | 371,699 |
| 2019-06-25 | $11.89 | $12.00 | $11.68 | $11.68 | $10.23 | 395,226 |
| 2019-06-24 | $11.89 | $11.92 | $11.78 | $11.89 | $10.41 | 419,710 |
| 2019-06-21 | $12.04 | $12.04 | $11.83 | $11.83 | $10.36 | 797,778 |
| 2019-06-20 | $12.10 | $12.17 | $12.07 | $12.09 | $10.58 | 377,350 |
| 2019-06-19 | $11.98 | $12.05 | $11.88 | $12.05 | $10.55 | 254,511 |
| 2019-06-18 | $12.07 | $12.10 | $11.90 | $11.99 | $10.50 | 318,647 |
| 2019-06-17 | $11.95 | $12.04 | $11.87 | $12.01 | $10.51 | 327,127 |
| 2019-06-14 | $11.87 | $12.02 | $11.85 | $11.92 | $10.44 | 352,219 |
| 2019-06-13 | $11.67 | $11.86 | $11.65 | $11.85 | $10.37 | 390,425 |
| 2019-06-12 | $11.51 | $11.68 | $11.51 | $11.63 | $10.18 | 279,534 |
| 2019-06-11 | $11.42 | $11.53 | $11.29 | $11.52 | $10.09 | 524,270 |
| 2019-06-10 | $11.41 | $11.45 | $11.33 | $11.41 | $9.99 | 281,906 |
| 2019-06-07 | $11.32 | $11.50 | $11.32 | $11.42 | $10.00 | 354,160 |
| 2019-06-06 | $11.30 | $11.35 | $11.15 | $11.32 | $9.91 | 239,105 |
| 2019-06-05 | $11.10 | $11.24 | $11.04 | $11.24 | $9.84 | 366,890 |
| 2019-06-04 | $11.09 | $11.12 | $10.95 | $11.08 | $9.70 | 239,281 |
| 2019-06-03 | $11.03 | $11.11 | $10.95 | $11.04 | $9.67 | 567,028 |
| 2019-05-31 | $10.87 | $11.05 | $10.79 | $10.98 | $9.61 | 320,658 |
| 2019-05-30 | $10.87 | $10.95 | $10.81 | $10.89 | $9.53 | 220,142 |
| 2019-05-29 | $10.91 | $10.91 | $10.80 | $10.83 | $9.48 | 277,618 |
| 2019-05-28 | $11.07 | $11.10 | $10.95 | $10.96 | $9.60 | 308,348 |
| 2019-05-24 | $10.98 | $11.08 | $10.97 | $11.04 | $9.67 | 289,213 |
| 2019-05-23 | $10.96 | $10.96 | $10.85 | $10.96 | $9.60 | 373,760 |
| 2019-05-22 | $10.91 | $11.02 | $10.86 | $10.98 | $9.61 | 252,803 |
| 2019-05-21 | $10.85 | $10.95 | $10.82 | $10.93 | $9.57 | 328,204 |
| 2019-05-20 | $10.90 | $10.93 | $10.79 | $10.85 | $9.50 | 182,695 |
| 2019-05-17 | $10.88 | $10.95 | $10.76 | $10.93 | $9.57 | 242,267 |
| 2019-05-16 | $10.93 | $11.05 | $10.85 | $10.93 | $9.57 | 366,496 |
| 2019-05-15 | $10.79 | $10.88 | $10.76 | $10.84 | $9.49 | 279,731 |
| 2019-05-14 | $10.70 | $10.82 | $10.68 | $10.82 | $9.47 | 282,477 |
| 2019-05-13 | $10.71 | $10.75 | $10.59 | $10.71 | $9.38 | 364,678 |
| 2019-05-10 | $10.60 | $10.80 | $10.55 | $10.79 | $9.45 | 333,303 |
| 2019-05-09 | $10.43 | $10.57 | $10.41 | $10.55 | $9.24 | 513,127 |
| 2019-05-08 | $10.48 | $10.62 | $10.46 | $10.47 | $9.17 | 317,783 |
| 2019-05-07 | $10.62 | $10.70 | $10.43 | $10.50 | $9.19 | 500,316 |
| 2019-05-06 | $10.70 | $10.88 | $10.64 | $10.66 | $9.33 | 509,166 |
| 2019-05-03 | $10.59 | $10.83 | $10.58 | $10.80 | $9.46 | 364,618 |
| 2019-05-02 | $10.53 | $10.77 | $10.42 | $10.54 | $9.23 | 379,054 |
| 2019-05-01 | $10.60 | $10.76 | $10.57 | $10.65 | $9.32 | 881,907 |
| 2019-04-30 | $10.59 | $10.65 | $10.52 | $10.59 | $9.27 | 379,317 |
| 2019-04-29 | $10.60 | $10.63 | $10.54 | $10.55 | $9.24 | 250,309 |
| 2019-04-26 | $10.53 | $10.60 | $10.48 | $10.60 | $9.28 | 309,558 |
| 2019-04-25 | $10.46 | $10.50 | $10.37 | $10.49 | $9.18 | 219,097 |
| 2019-04-24 | $10.36 | $10.55 | $10.36 | $10.47 | $9.17 | 313,401 |
| 2019-04-23 | $10.18 | $10.40 | $10.13 | $10.34 | $9.05 | 285,558 |
| 2019-04-22 | $10.29 | $10.30 | $10.01 | $10.15 | $8.89 | 291,397 |
| 2019-04-18 | $10.13 | $10.37 | $10.12 | $10.30 | $9.02 | 332,816 |
| 2019-04-17 | $10.35 | $10.35 | $10.10 | $10.12 | $8.86 | 555,236 |
| 2019-04-16 | $10.53 | $10.53 | $10.25 | $10.32 | $9.04 | 371,199 |
| 2019-04-15 | $10.56 | $10.62 | $10.47 | $10.49 | $9.18 | 214,482 |
| 2019-04-12 | $10.58 | $10.62 | $10.51 | $10.57 | $9.25 | 257,490 |
| 2019-04-11 | $10.70 | $10.70 | $10.59 | $10.59 | $9.27 | 213,856 |
| 2019-04-10 | $10.49 | $10.69 | $10.49 | $10.68 | $9.35 | 456,980 |
| 2019-04-09 | $10.63 | $10.65 | $10.49 | $10.49 | $9.18 | 376,884 |
| 2019-04-08 | $10.73 | $10.75 | $10.63 | $10.67 | $9.34 | 242,219 |
| 2019-04-05 | $10.73 | $10.80 | $10.68 | $10.76 | $9.42 | 878,234 |
| 2019-04-04 | $10.48 | $10.73 | $10.40 | $10.72 | $9.39 | 623,469 |
| 2019-04-03 | $10.87 | $10.93 | $10.81 | $10.84 | $9.49 | 254,095 |
| 2019-04-02 | $10.79 | $10.94 | $10.74 | $10.89 | $9.53 | 489,147 |
| 2019-04-01 | $10.79 | $10.79 | $10.61 | $10.78 | $9.44 | 548,633 |
| 2019-03-29 | $10.84 | $10.85 | $10.69 | $10.79 | $9.45 | 573,200 |
| 2019-03-28 | $10.74 | $10.83 | $10.68 | $10.80 | $9.46 | 346,342 |
| 2019-03-27 | $10.77 | $10.87 | $10.71 | $10.85 | $9.34 | 460,964 |
| 2019-03-26 | $10.60 | $10.79 | $10.60 | $10.76 | $9.27 | 319,047 |
| 2019-03-25 | $10.51 | $10.64 | $10.48 | $10.58 | $9.11 | 296,285 |
| 2019-03-22 | $10.60 | $10.73 | $10.51 | $10.51 | $9.05 | 435,407 |
| 2019-03-21 | $10.52 | $10.72 | $10.52 | $10.62 | $9.15 | 623,378 |
| 2019-03-20 | $10.45 | $10.58 | $10.33 | $10.53 | $9.07 | 652,862 |
| 2019-03-19 | $10.45 | $10.61 | $10.41 | $10.43 | $8.98 | 409,613 |
| 2019-03-18 | $10.50 | $10.57 | $10.42 | $10.45 | $9.00 | 420,973 |
| 2019-03-15 | $10.55 | $10.60 | $10.48 | $10.49 | $9.03 | 916,856 |
| 2019-03-14 | $10.57 | $10.68 | $10.51 | $10.56 | $9.09 | 602,626 |
| 2019-03-13 | $10.52 | $10.66 | $10.50 | $10.59 | $9.12 | 724,375 |
| 2019-03-12 | $10.43 | $10.60 | $10.40 | $10.47 | $9.02 | 492,400 |
| 2019-03-11 | $10.33 | $10.41 | $10.29 | $10.40 | $8.96 | 654,364 |
| 2019-03-08 | $10.21 | $10.30 | $10.16 | $10.30 | $8.87 | 635,193 |
| 2019-03-07 | $10.33 | $10.36 | $10.19 | $10.23 | $8.81 | 558,209 |
| 2019-03-06 | $10.28 | $10.38 | $10.23 | $10.27 | $8.84 | 506,241 |
| 2019-03-05 | $10.28 | $10.33 | $10.22 | $10.26 | $8.84 | 440,630 |
| 2019-03-04 | $10.40 | $10.40 | $10.19 | $10.26 | $8.84 | 510,709 |
| 2019-03-01 | $10.39 | $10.39 | $10.26 | $10.37 | $8.93 | 656,459 |
| 2019-02-28 | $10.28 | $10.42 | $10.22 | $10.36 | $8.92 | 965,547 |
| 2019-02-27 | $10.24 | $10.28 | $10.07 | $10.28 | $8.85 | 340,523 |
| 2019-02-26 | $10.32 | $10.34 | $10.14 | $10.24 | $8.82 | 962,463 |
| 2019-02-25 | $10.30 | $10.35 | $10.25 | $10.28 | $8.85 | 660,838 |
| 2019-02-22 | $10.30 | $10.44 | $10.26 | $10.28 | $8.85 | 553,147 |
| 2019-02-21 | $10.60 | $10.67 | $9.91 | $10.28 | $8.85 | 1,078,831 |
| 2019-02-20 | $10.72 | $10.76 | $10.62 | $10.70 | $9.21 | 732,168 |
| 2019-02-19 | $10.60 | $10.74 | $10.60 | $10.72 | $9.23 | 420,304 |
| 2019-02-15 | $10.53 | $10.62 | $10.48 | $10.60 | $9.13 | 416,533 |
| 2019-02-14 | $10.50 | $10.60 | $10.49 | $10.52 | $9.06 | 575,380 |
| 2019-02-13 | $10.49 | $10.54 | $10.37 | $10.50 | $9.04 | 322,322 |
| 2019-02-12 | $10.59 | $10.59 | $10.47 | $10.51 | $9.05 | 235,347 |
| 2019-02-11 | $10.46 | $10.59 | $10.45 | $10.58 | $9.11 | 274,494 |
| 2019-02-08 | $10.40 | $10.51 | $10.40 | $10.47 | $9.02 | 207,647 |
| 2019-02-07 | $10.32 | $10.46 | $10.24 | $10.42 | $8.97 | 481,547 |
| 2019-02-06 | $10.38 | $10.53 | $10.34 | $10.35 | $8.91 | 416,738 |
| 2019-02-05 | $10.52 | $10.57 | $10.44 | $10.56 | $9.09 | 273,947 |
| 2019-02-04 | $10.35 | $10.51 | $10.24 | $10.51 | $9.05 | 702,330 |
| 2019-02-01 | $10.47 | $10.54 | $10.23 | $10.35 | $8.91 | 543,328 |
| 2019-01-31 | $10.40 | $10.45 | $10.25 | $10.45 | $9.00 | 1,101,677 |
| 2019-01-30 | $10.40 | $10.47 | $10.33 | $10.41 | $8.96 | 774,081 |
| 2019-01-29 | $10.34 | $10.41 | $10.32 | $10.36 | $8.92 | 416,250 |
| 2019-01-28 | $10.16 | $10.37 | $10.16 | $10.33 | $8.90 | 329,767 |
| 2019-01-25 | $10.19 | $10.30 | $10.18 | $10.25 | $8.83 | 329,872 |
| 2019-01-24 | $10.11 | $10.18 | $10.02 | $10.16 | $8.75 | 290,444 |
| 2019-01-23 | $10.08 | $10.19 | $9.99 | $10.10 | $8.70 | 384,746 |
| 2019-01-22 | $10.07 | $10.15 | $9.97 | $10.07 | $8.67 | 486,647 |
| 2019-01-18 | $10.17 | $10.18 | $10.00 | $10.07 | $8.67 | 441,491 |
| 2019-01-17 | $10.02 | $10.17 | $10.02 | $10.17 | $8.76 | 532,966 |
| 2019-01-16 | $9.84 | $10.06 | $9.83 | $10.06 | $8.66 | 447,353 |
| 2019-01-15 | $9.81 | $9.85 | $9.71 | $9.84 | $8.47 | 353,995 |
| 2019-01-14 | $9.75 | $9.85 | $9.72 | $9.75 | $8.40 | 255,244 |
| 2019-01-11 | $9.77 | $9.83 | $9.71 | $9.78 | $8.42 | 359,920 |
| 2019-01-10 | $9.72 | $9.86 | $9.65 | $9.77 | $8.41 | 470,398 |
| 2019-01-09 | $9.74 | $9.75 | $9.57 | $9.74 | $8.39 | 426,557 |
| 2019-01-08 | $9.52 | $9.69 | $9.48 | $9.69 | $8.34 | 833,891 |
| 2019-01-07 | $9.41 | $9.48 | $9.36 | $9.42 | $8.11 | 477,397 |
| 2019-01-04 | $9.17 | $9.39 | $9.17 | $9.37 | $8.07 | 572,370 |
| 2019-01-03 | $9.13 | $9.31 | $9.13 | $9.19 | $7.91 | 620,296 |
| 2019-01-02 | $9.10 | $9.21 | $8.92 | $9.12 | $7.85 | 739,479 |
| 2018-12-31 | $9.27 | $9.29 | $9.00 | $9.18 | $7.91 | 591,257 |
| 2018-12-28 | $9.25 | $9.31 | $9.08 | $9.23 | $7.95 | 791,285 |
| 2018-12-27 | $9.10 | $9.20 | $8.88 | $9.19 | $7.91 | 723,513 |
| 2018-12-26 | $8.92 | $9.22 | $8.75 | $9.21 | $7.93 | 1,071,794 |
| 2018-12-24 | $9.52 | $9.53 | $9.04 | $9.05 | $7.64 | 411,331 |
| 2018-12-21 | $9.66 | $9.83 | $9.49 | $9.55 | $8.07 | 1,655,207 |
| 2018-12-20 | $9.81 | $9.89 | $9.55 | $9.62 | $8.13 | 593,983 |
| 2018-12-19 | $9.93 | $9.98 | $9.77 | $9.82 | $8.29 | 563,634 |
| 2018-12-18 | $9.99 | $10.18 | $9.91 | $9.91 | $8.37 | 575,054 |
| 2018-12-17 | $10.32 | $10.33 | $9.91 | $9.92 | $8.38 | 714,284 |
| 2018-12-14 | $10.20 | $10.47 | $10.16 | $10.32 | $8.72 | 1,235,496 |
| 2018-12-13 | $10.16 | $10.28 | $10.11 | $10.24 | $8.65 | 418,760 |
| 2018-12-12 | $10.33 | $10.36 | $10.06 | $10.07 | $8.51 | 386,304 |
| 2018-12-11 | $10.32 | $10.36 | $10.25 | $10.25 | $8.66 | 308,516 |
| 2018-12-10 | $10.31 | $10.31 | $10.11 | $10.27 | $8.67 | 368,934 |
| 2018-12-07 | $10.36 | $10.45 | $10.27 | $10.30 | $8.70 | 648,477 |
| 2018-12-06 | $10.01 | $10.35 | $9.95 | $10.34 | $8.73 | 618,544 |
| 2018-12-04 | $10.14 | $10.24 | $10.06 | $10.06 | $8.50 | 509,047 |
| 2018-12-03 | $10.13 | $10.14 | $9.98 | $10.14 | $8.56 | 325,477 |
| 2018-11-30 | $9.82 | $10.11 | $9.81 | $10.10 | $8.53 | 598,771 |
| 2018-11-29 | $9.81 | $9.84 | $9.74 | $9.80 | $8.28 | 316,838 |
| 2018-11-28 | $9.79 | $9.84 | $9.73 | $9.83 | $8.30 | 523,176 |
| 2018-11-27 | $9.80 | $9.83 | $9.78 | $9.78 | $8.26 | 255,633 |
| 2018-11-26 | $9.94 | $9.94 | $9.78 | $9.80 | $8.28 | 282,620 |
| 2018-11-23 | $9.78 | $9.96 | $9.78 | $9.89 | $8.35 | 157,067 |
| 2018-11-21 | $9.78 | $9.93 | $9.74 | $9.84 | $8.31 | 358,057 |
| 2018-11-20 | $9.81 | $9.93 | $9.79 | $9.79 | $8.27 | 473,462 |
| 2018-11-19 | $9.98 | $10.04 | $9.87 | $9.91 | $8.37 | 332,764 |
| 2018-11-16 | $9.77 | $10.02 | $9.73 | $10.00 | $8.45 | 625,862 |
| 2018-11-15 | $9.79 | $9.81 | $9.69 | $9.78 | $8.26 | 405,635 |
| 2018-11-14 | $10.11 | $10.13 | $9.82 | $9.82 | $8.29 | 551,310 |
| 2018-11-13 | $10.18 | $10.31 | $10.06 | $10.07 | $8.51 | 487,550 |
| 2018-11-12 | $10.01 | $10.20 | $10.01 | $10.11 | $8.54 | 417,129 |
| 2018-11-09 | $10.00 | $10.02 | $9.89 | $9.99 | $8.44 | 403,537 |
| 2018-11-08 | $9.93 | $10.02 | $9.82 | $9.99 | $8.44 | 501,118 |
| 2018-11-07 | $9.67 | $9.95 | $9.65 | $9.94 | $8.40 | 503,532 |
| 2018-11-06 | $9.53 | $9.65 | $9.45 | $9.63 | $8.13 | 779,845 |
| 2018-11-05 | $9.63 | $9.72 | $9.46 | $9.50 | $8.02 | 959,152 |
| 2018-11-02 | $9.52 | $9.73 | $9.38 | $9.67 | $8.17 | 1,034,361 |
| 2018-11-01 | $9.75 | $10.01 | $9.63 | $9.72 | $8.21 | 1,007,288 |
| 2018-10-31 | $10.13 | $10.14 | $9.88 | $9.91 | $8.37 | 867,078 |
| 2018-10-30 | $10.05 | $10.21 | $10.02 | $10.11 | $8.54 | 409,654 |
| 2018-10-29 | $9.95 | $10.10 | $9.93 | $10.03 | $8.47 | 309,168 |
| 2018-10-26 | $9.96 | $10.01 | $9.79 | $9.88 | $8.35 | 769,303 |
| 2018-10-25 | $9.82 | $10.03 | $9.78 | $10.00 | $8.45 | 589,337 |
| 2018-10-24 | $9.75 | $9.94 | $9.74 | $9.82 | $8.29 | 413,788 |
| 2018-10-23 | $9.71 | $9.81 | $9.55 | $9.75 | $8.24 | 386,294 |
| 2018-10-22 | $9.86 | $10.03 | $9.74 | $9.74 | $8.23 | 451,166 |
| 2018-10-19 | $9.82 | $9.89 | $9.74 | $9.83 | $8.30 | 479,843 |
| 2018-10-18 | $9.85 | $9.91 | $9.78 | $9.80 | $8.28 | 449,278 |
| 2018-10-17 | $9.86 | $9.93 | $9.82 | $9.86 | $8.33 | 298,245 |
| 2018-10-16 | $9.78 | $9.92 | $9.71 | $9.90 | $8.36 | 636,686 |
| 2018-10-15 | $9.64 | $9.89 | $9.62 | $9.78 | $8.26 | 370,161 |
| 2018-10-12 | $9.76 | $9.80 | $9.56 | $9.63 | $8.13 | 649,169 |
| 2018-10-11 | $9.91 | $9.92 | $9.65 | $9.68 | $8.18 | 563,047 |
| 2018-10-10 | $10.06 | $10.19 | $9.93 | $9.94 | $8.40 | 643,251 |
| 2018-10-09 | $10.10 | $10.15 | $10.01 | $10.06 | $8.50 | 474,933 |
| 2018-10-08 | $9.84 | $10.16 | $9.84 | $10.10 | $8.53 | 487,708 |
| 2018-10-05 | $9.77 | $9.85 | $9.71 | $9.81 | $8.29 | 442,007 |
| 2018-10-04 | $10.05 | $10.12 | $9.74 | $9.75 | $8.24 | 1,164,743 |
| 2018-10-03 | $10.32 | $10.42 | $10.20 | $10.24 | $8.49 | 714,319 |
| 2018-10-02 | $10.34 | $10.51 | $10.30 | $10.31 | $8.55 | 710,647 |
| 2018-10-01 | $10.55 | $10.59 | $10.30 | $10.32 | $8.56 | 534,895 |
| 2018-09-28 | $10.32 | $10.53 | $10.32 | $10.53 | $8.73 | 845,554 |
| 2018-09-27 | $10.25 | $10.36 | $10.25 | $10.33 | $8.57 | 322,140 |
| 2018-09-26 | $10.34 | $10.38 | $10.22 | $10.22 | $8.48 | 356,271 |
| 2018-09-25 | $10.34 | $10.39 | $10.28 | $10.36 | $8.59 | 301,129 |
| 2018-09-24 | $10.35 | $10.35 | $10.22 | $10.31 | $8.55 | 442,407 |
| 2018-09-21 | $10.32 | $10.39 | $10.31 | $10.36 | $8.59 | 1,112,984 |
| 2018-09-20 | $10.24 | $10.34 | $10.16 | $10.34 | $8.58 | 451,376 |
| 2018-09-19 | $10.36 | $10.41 | $10.22 | $10.22 | $8.48 | 537,507 |
| 2018-09-18 | $10.40 | $10.45 | $10.36 | $10.38 | $8.61 | 451,361 |
| 2018-09-17 | $10.32 | $10.52 | $10.32 | $10.41 | $8.63 | 1,290,857 |
| 2018-09-14 | $10.30 | $10.38 | $10.22 | $10.26 | $8.51 | 679,372 |
| 2018-09-13 | $10.28 | $10.43 | $10.25 | $10.33 | $8.57 | 546,835 |
| 2018-09-12 | $10.24 | $10.30 | $10.22 | $10.24 | $8.49 | 510,513 |
| 2018-09-11 | $10.34 | $10.37 | $10.24 | $10.26 | $8.51 | 433,638 |
| 2018-09-10 | $10.32 | $10.42 | $10.30 | $10.34 | $8.58 | 481,010 |
| 2018-09-07 | $10.31 | $10.32 | $10.24 | $10.29 | $8.53 | 329,849 |
| 2018-09-06 | $10.34 | $10.37 | $10.30 | $10.32 | $8.56 | 357,953 |
| 2018-09-05 | $10.30 | $10.33 | $10.22 | $10.31 | $8.55 | 452,906 |
| 2018-09-04 | $10.31 | $10.40 | $10.25 | $10.29 | $8.53 | 408,637 |
| 2018-08-31 | $10.25 | $10.35 | $10.25 | $10.33 | $8.57 | 544,771 |
| 2018-08-30 | $10.31 | $10.35 | $10.26 | $10.27 | $8.52 | 294,259 |
| 2018-08-29 | $10.35 | $10.38 | $10.29 | $10.31 | $8.55 | 368,160 |
| 2018-08-28 | $10.31 | $10.34 | $10.24 | $10.34 | $8.58 | 435,813 |
| 2018-08-27 | $10.32 | $10.33 | $10.24 | $10.30 | $8.54 | 345,554 |
| 2018-08-24 | $10.30 | $10.32 | $10.26 | $10.30 | $8.54 | 260,940 |
| 2018-08-23 | $10.25 | $10.32 | $10.25 | $10.28 | $8.53 | 239,292 |
| 2018-08-22 | $10.25 | $10.30 | $10.20 | $10.28 | $8.53 | 298,513 |
| 2018-08-21 | $10.30 | $10.37 | $10.27 | $10.29 | $8.53 | 497,296 |
| 2018-08-20 | $10.35 | $10.37 | $10.20 | $10.29 | $8.53 | 1,129,733 |
| 2018-08-17 | $10.20 | $10.36 | $10.15 | $10.31 | $8.55 | 670,130 |
| 2018-08-16 | $10.11 | $10.23 | $10.07 | $10.22 | $8.48 | 525,508 |
| 2018-08-15 | $10.11 | $10.18 | $10.02 | $10.11 | $8.38 | 556,308 |
| 2018-08-14 | $9.97 | $10.08 | $9.96 | $10.04 | $8.33 | 379,766 |
| 2018-08-13 | $10.04 | $10.05 | $9.93 | $9.94 | $8.24 | 426,165 |
| 2018-08-10 | $10.06 | $10.16 | $10.04 | $10.04 | $8.33 | 329,860 |
| 2018-08-09 | $10.21 | $10.26 | $10.07 | $10.11 | $8.38 | 443,953 |
| 2018-08-08 | $10.10 | $10.21 | $10.09 | $10.18 | $8.44 | 327,134 |
| 2018-08-07 | $10.22 | $10.26 | $10.04 | $10.15 | $8.42 | 569,124 |
| 2018-08-06 | $10.21 | $10.29 | $10.17 | $10.28 | $8.53 | 352,260 |
| 2018-08-03 | $10.03 | $10.23 | $10.01 | $10.19 | $8.45 | 655,893 |
| 2018-08-02 | $10.22 | $10.29 | $9.91 | $9.97 | $8.27 | 565,058 |
| 2018-08-01 | $10.08 | $10.19 | $10.03 | $10.19 | $8.45 | 381,449 |
| 2018-07-31 | $10.08 | $10.32 | $10.05 | $10.15 | $8.42 | 594,155 |
| 2018-07-30 | $9.86 | $10.06 | $9.81 | $10.04 | $8.33 | 385,216 |
| 2018-07-27 | $10.05 | $10.08 | $9.83 | $9.86 | $8.18 | 406,437 |
| 2018-07-26 | $10.05 | $10.13 | $9.97 | $10.03 | $8.32 | 250,557 |
| 2018-07-25 | $9.98 | $10.09 | $9.95 | $10.00 | $8.29 | 242,853 |
| 2018-07-24 | $9.99 | $10.01 | $9.85 | $9.98 | $8.28 | 478,325 |
| 2018-07-23 | $9.95 | $9.99 | $9.87 | $9.98 | $8.28 | 309,931 |
| 2018-07-20 | $10.12 | $10.15 | $9.95 | $9.98 | $8.28 | 304,688 |
| 2018-07-19 | $9.95 | $10.18 | $9.94 | $10.11 | $8.38 | 367,761 |
| 2018-07-18 | $9.95 | $10.02 | $9.89 | $9.97 | $8.27 | 344,394 |
| 2018-07-17 | $10.15 | $10.18 | $9.95 | $9.96 | $8.26 | 423,779 |
| 2018-07-16 | $10.17 | $10.17 | $10.05 | $10.13 | $8.40 | 399,362 |
| 2018-07-13 | $10.21 | $10.26 | $10.17 | $10.18 | $8.44 | 310,074 |
| 2018-07-12 | $10.26 | $10.27 | $10.18 | $10.20 | $8.46 | 341,175 |
| 2018-07-11 | $10.26 | $10.33 | $10.23 | $10.25 | $8.50 | 509,167 |
| 2018-07-10 | $10.32 | $10.37 | $10.25 | $10.28 | $8.53 | 631,241 |
| 2018-07-09 | $10.32 | $10.34 | $10.25 | $10.33 | $8.57 | 599,869 |
| 2018-07-06 | $10.29 | $10.40 | $10.27 | $10.32 | $8.56 | 415,754 |
| 2018-07-05 | $10.17 | $10.28 | $10.12 | $10.27 | $8.52 | 542,511 |
| 2018-07-03 | $10.34 | $10.39 | $10.30 | $10.30 | $8.39 | 417,102 |
| 2018-07-02 | $10.30 | $10.43 | $10.24 | $10.33 | $8.42 | 849,953 |
| 2018-06-29 | $10.30 | $10.39 | $10.24 | $10.31 | $8.40 | 786,684 |
| 2018-06-28 | $10.22 | $10.37 | $10.20 | $10.32 | $8.41 | 718,612 |
| 2018-06-27 | $10.12 | $10.27 | $10.07 | $10.21 | $8.32 | 675,822 |
| 2018-06-26 | $10.04 | $10.17 | $10.01 | $10.09 | $8.22 | 776,311 |
| 2018-06-25 | $10.24 | $10.25 | $9.99 | $10.01 | $8.16 | 766,622 |
| 2018-06-22 | $10.36 | $10.38 | $10.13 | $10.23 | $8.34 | 1,250,208 |
| 2018-06-21 | $10.29 | $10.35 | $10.16 | $10.33 | $8.42 | 599,438 |
| 2018-06-20 | $10.09 | $10.27 | $10.09 | $10.26 | $8.36 | 517,848 |
| 2018-06-19 | $10.13 | $10.25 | $10.08 | $10.09 | $8.22 | 742,490 |
| 2018-06-18 | $10.14 | $10.20 | $10.11 | $10.17 | $8.29 | 748,796 |
| 2018-06-15 | $10.03 | $10.15 | $10.01 | $10.15 | $8.27 | 4,180,665 |
| 2018-06-14 | $9.98 | $10.06 | $9.95 | $10.03 | $8.17 | 554,706 |
| 2018-06-13 | $10.03 | $10.11 | $9.91 | $9.98 | $8.13 | 601,319 |
| 2018-06-12 | $9.91 | $10.10 | $9.89 | $10.02 | $8.17 | 637,929 |
| 2018-06-11 | $9.90 | $9.94 | $9.77 | $9.91 | $8.08 | 602,633 |
| 2018-06-08 | $9.82 | $10.06 | $9.82 | $9.91 | $8.08 | 580,575 |
| 2018-06-07 | $9.79 | $9.86 | $9.75 | $9.82 | $8.00 | 541,463 |
| 2018-06-06 | $9.80 | $9.88 | $9.73 | $9.81 | $8.00 | 417,450 |
| 2018-06-05 | $10.04 | $10.10 | $9.72 | $9.80 | $7.99 | 924,866 |
| 2018-06-04 | $9.77 | $10.03 | $9.77 | $10.02 | $8.17 | 893,200 |
| 2018-06-01 | $9.73 | $9.78 | $9.66 | $9.73 | $7.93 | 536,156 |
| 2018-05-31 | $9.72 | $9.83 | $9.70 | $9.70 | $7.91 | 542,855 |
| 2018-05-30 | $9.52 | $9.75 | $9.48 | $9.72 | $7.92 | 377,349 |
| 2018-05-29 | $9.44 | $9.55 | $9.41 | $9.52 | $7.76 | 437,568 |
| 2018-05-25 | $9.53 | $9.60 | $9.46 | $9.48 | $7.73 | 463,246 |
| 2018-05-24 | $9.56 | $9.66 | $9.50 | $9.51 | $7.75 | 333,629 |
| 2018-05-23 | $9.45 | $9.67 | $9.45 | $9.60 | $7.82 | 727,130 |
| 2018-05-22 | $9.46 | $9.49 | $9.40 | $9.43 | $7.69 | 355,379 |
| 2018-05-21 | $9.22 | $9.46 | $9.20 | $9.40 | $7.66 | 393,439 |
| 2018-05-18 | $9.27 | $9.29 | $9.11 | $9.19 | $7.49 | 507,314 |
| 2018-05-17 | $9.25 | $9.34 | $9.20 | $9.21 | $7.51 | 333,927 |
| 2018-05-16 | $9.20 | $9.30 | $9.18 | $9.24 | $7.53 | 472,348 |
| 2018-05-15 | $9.30 | $9.30 | $9.16 | $9.19 | $7.49 | 400,742 |
| 2018-05-14 | $9.46 | $9.50 | $9.32 | $9.34 | $7.61 | 435,541 |
| 2018-05-11 | $9.51 | $9.54 | $9.45 | $9.48 | $7.73 | 283,055 |
| 2018-05-10 | $9.53 | $9.58 | $9.45 | $9.50 | $7.74 | 608,893 |
| 2018-05-09 | $9.38 | $9.51 | $9.36 | $9.49 | $7.73 | 394,395 |
| 2018-05-08 | $9.59 | $9.59 | $9.38 | $9.38 | $7.65 | 477,129 |
| 2018-05-07 | $9.58 | $9.65 | $9.51 | $9.60 | $7.82 | 448,294 |
| 2018-05-04 | $9.35 | $9.57 | $9.32 | $9.53 | $7.77 | 299,615 |
| 2018-05-03 | $9.43 | $9.50 | $9.35 | $9.35 | $7.62 | 608,355 |
| 2018-05-02 | $9.44 | $9.55 | $9.36 | $9.47 | $7.72 | 431,975 |
| 2018-05-01 | $9.40 | $9.49 | $9.34 | $9.47 | $7.72 | 436,354 |
| 2018-04-30 | $9.47 | $9.55 | $9.39 | $9.40 | $7.66 | 461,815 |
| 2018-04-27 | $9.27 | $9.48 | $9.27 | $9.44 | $7.69 | 397,465 |
| 2018-04-26 | $9.28 | $9.38 | $9.23 | $9.30 | $7.58 | 419,105 |
| 2018-04-25 | $9.15 | $9.35 | $8.91 | $9.29 | $7.57 | 876,518 |
| 2018-04-24 | $9.45 | $9.46 | $9.34 | $9.40 | $7.66 | 493,681 |
| 2018-04-23 | $9.40 | $9.43 | $9.31 | $9.40 | $7.66 | 333,286 |
| 2018-04-20 | $9.46 | $9.47 | $9.34 | $9.37 | $7.64 | 318,672 |
| 2018-04-19 | $9.60 | $9.60 | $9.37 | $9.43 | $7.69 | 512,172 |
| 2018-04-18 | $9.73 | $9.75 | $9.61 | $9.63 | $7.85 | 485,907 |
| 2018-04-17 | $9.60 | $9.82 | $9.60 | $9.71 | $7.91 | 655,099 |
| 2018-04-16 | $9.54 | $9.64 | $9.48 | $9.58 | $7.81 | 481,677 |
| 2018-04-13 | $9.45 | $9.52 | $9.36 | $9.50 | $7.74 | 709,699 |
| 2018-04-12 | $9.56 | $9.56 | $9.40 | $9.45 | $7.70 | 546,213 |
| 2018-04-11 | $9.40 | $9.56 | $9.34 | $9.55 | $7.78 | 861,516 |
| 2018-04-10 | $9.34 | $9.47 | $9.25 | $9.43 | $7.69 | 783,160 |
| 2018-04-09 | $9.33 | $9.36 | $9.26 | $9.28 | $7.56 | 416,234 |
| 2018-04-06 | $9.30 | $9.39 | $9.26 | $9.31 | $7.59 | 527,493 |
| 2018-04-05 | $9.22 | $9.32 | $9.15 | $9.30 | $7.58 | 558,832 |
| 2018-04-04 | $9.13 | $9.25 | $9.08 | $9.22 | $7.51 | 649,007 |
| 2018-04-03 | $8.96 | $9.19 | $8.92 | $9.18 | $7.48 | 744,445 |
| 2018-04-02 | $9.17 | $9.17 | $9.03 | $9.14 | $7.31 | 763,576 |
| 2018-03-29 | $9.19 | $9.23 | $9.13 | $9.18 | $7.34 | 860,931 |
| 2018-03-28 | $8.97 | $9.16 | $8.93 | $9.14 | $7.31 | 901,538 |
| 2018-03-27 | $8.93 | $9.06 | $8.82 | $8.98 | $7.18 | 507,562 |
| 2018-03-26 | $8.89 | $8.94 | $8.76 | $8.93 | $7.14 | 379,645 |
| 2018-03-23 | $9.05 | $9.05 | $8.80 | $8.81 | $7.04 | 820,062 |
| 2018-03-22 | $8.98 | $9.13 | $8.94 | $9.01 | $7.20 | 495,733 |
| 2018-03-21 | $9.00 | $9.09 | $8.95 | $9.01 | $7.20 | 429,355 |
| 2018-03-20 | $9.01 | $9.10 | $8.97 | $9.02 | $7.21 | 526,878 |
| 2018-03-19 | $9.17 | $9.19 | $8.94 | $9.01 | $7.20 | 718,926 |
| 2018-03-16 | $9.08 | $9.22 | $9.03 | $9.17 | $7.33 | 1,244,116 |
| 2018-03-15 | $9.00 | $9.09 | $8.95 | $9.08 | $7.26 | 499,090 |
| 2018-03-14 | $9.01 | $9.05 | $8.96 | $8.99 | $7.19 | 400,724 |
| 2018-03-13 | $8.92 | $9.04 | $8.91 | $9.00 | $7.19 | 747,483 |
| 2018-03-12 | $8.65 | $8.88 | $8.64 | $8.86 | $7.08 | 606,064 |
| 2018-03-09 | $8.64 | $8.67 | $8.51 | $8.67 | $6.93 | 641,710 |
| 2018-03-08 | $8.66 | $8.66 | $8.56 | $8.60 | $6.87 | 608,269 |
| 2018-03-07 | $8.65 | $8.73 | $8.60 | $8.64 | $6.91 | 726,149 |
| 2018-03-06 | $8.65 | $8.73 | $8.57 | $8.71 | $6.96 | 464,648 |
| 2018-03-05 | $8.63 | $8.71 | $8.61 | $8.68 | $6.94 | 427,441 |
| 2018-03-02 | $8.52 | $8.71 | $8.48 | $8.62 | $6.89 | 1,297,456 |
| 2018-03-01 | $8.49 | $8.64 | $8.47 | $8.62 | $6.89 | 528,014 |
| 2018-02-28 | $8.56 | $8.64 | $8.50 | $8.52 | $6.81 | 674,892 |
| 2018-02-27 | $8.78 | $8.80 | $8.43 | $8.50 | $6.79 | 686,950 |
| 2018-02-26 | $8.70 | $8.78 | $8.65 | $8.77 | $7.01 | 449,271 |
| 2018-02-23 | $8.64 | $8.78 | $8.63 | $8.67 | $6.93 | 488,745 |
| 2018-02-22 | $8.33 | $8.52 | $8.27 | $8.52 | $6.81 | 734,286 |
| 2018-02-21 | $8.56 | $8.57 | $8.26 | $8.28 | $6.62 | 767,045 |
| 2018-02-20 | $9.00 | $9.15 | $8.60 | $8.60 | $6.87 | 682,575 |
| 2018-02-16 | $8.65 | $8.87 | $8.65 | $8.78 | $7.02 | 860,966 |
| 2018-02-15 | $8.61 | $8.71 | $8.57 | $8.67 | $6.93 | 422,747 |
| 2018-02-14 | $8.66 | $8.67 | $8.50 | $8.57 | $6.85 | 595,759 |
| 2018-02-13 | $8.60 | $8.79 | $8.58 | $8.74 | $6.99 | 791,860 |
| 2018-02-12 | $8.51 | $8.67 | $8.33 | $8.65 | $6.91 | 897,093 |
| 2018-02-09 | $8.43 | $8.58 | $8.32 | $8.50 | $6.79 | 825,809 |
| 2018-02-08 | $8.55 | $8.59 | $8.36 | $8.37 | $6.69 | 911,621 |
| 2018-02-07 | $8.52 | $8.70 | $8.52 | $8.55 | $6.83 | 768,951 |
| 2018-02-06 | $8.38 | $8.57 | $8.26 | $8.53 | $6.82 | 1,632,037 |
| 2018-02-05 | $8.78 | $8.88 | $8.42 | $8.49 | $6.79 | 1,052,967 |
| 2018-02-02 | $9.04 | $9.07 | $8.80 | $8.87 | $7.09 | 897,997 |
| 2018-02-01 | $9.19 | $9.25 | $9.07 | $9.09 | $7.27 | 755,365 |
| 2018-01-31 | $9.12 | $9.26 | $9.10 | $9.19 | $7.35 | 583,807 |
| 2018-01-30 | $9.14 | $9.15 | $9.05 | $9.08 | $7.26 | 562,555 |
| 2018-01-29 | $9.51 | $9.51 | $9.16 | $9.17 | $7.33 | 733,955 |
| 2018-01-26 | $9.69 | $9.70 | $9.45 | $9.51 | $7.60 | 431,630 |
| 2018-01-25 | $9.57 | $9.65 | $9.54 | $9.65 | $7.71 | 555,107 |
| 2018-01-24 | $9.62 | $9.64 | $9.51 | $9.55 | $7.63 | 476,768 |
| 2018-01-23 | $9.48 | $9.62 | $9.48 | $9.62 | $7.69 | 318,844 |
| 2018-01-22 | $9.40 | $9.48 | $9.38 | $9.48 | $7.58 | 354,008 |
| 2018-01-19 | $9.32 | $9.43 | $9.31 | $9.35 | $7.47 | 866,515 |
| 2018-01-18 | $9.52 | $9.53 | $9.34 | $9.34 | $7.47 | 561,725 |
| 2018-01-17 | $9.52 | $9.59 | $9.45 | $9.53 | $7.62 | 475,155 |
| 2018-01-16 | $9.53 | $9.67 | $9.49 | $9.50 | $7.59 | 396,318 |
| 2018-01-12 | $9.67 | $9.71 | $9.46 | $9.50 | $7.59 | 750,498 |
| 2018-01-11 | $9.72 | $9.82 | $9.63 | $9.69 | $7.75 | 491,612 |
| 2018-01-10 | $9.77 | $9.86 | $9.56 | $9.72 | $7.77 | 523,945 |
| 2018-01-09 | $10.08 | $10.08 | $9.78 | $9.79 | $7.83 | 735,336 |
| 2018-01-08 | $10.08 | $10.10 | $10.00 | $10.06 | $8.04 | 419,497 |
| 2018-01-05 | $10.04 | $10.12 | $10.02 | $10.08 | $8.06 | 381,109 |
| 2018-01-04 | $10.20 | $10.24 | $10.04 | $10.04 | $8.03 | 676,875 |
| 2018-01-03 | $10.20 | $10.22 | $10.10 | $10.19 | $8.15 | 552,328 |
| 2018-01-02 | $10.10 | $10.20 | $10.03 | $10.18 | $8.14 | 517,418 |
| 2017-12-29 | $10.21 | $10.22 | $10.09 | $10.09 | $8.07 | 368,529 |
| 2017-12-28 | $10.10 | $10.26 | $10.08 | $10.20 | $8.15 | 512,876 |
| 2017-12-27 | $10.12 | $10.23 | $10.10 | $10.14 | $8.06 | 509,176 |
| 2017-12-26 | $10.13 | $10.18 | $10.06 | $10.12 | $8.04 | 377,728 |
| 2017-12-22 | $10.18 | $10.19 | $10.12 | $10.12 | $8.04 | 380,809 |
| 2017-12-21 | $10.12 | $10.17 | $10.06 | $10.13 | $8.05 | 551,803 |
| 2017-12-20 | $10.09 | $10.13 | $10.02 | $10.05 | $7.99 | 417,543 |
| 2017-12-19 | $10.33 | $10.36 | $10.05 | $10.06 | $7.99 | 639,274 |
| 2017-12-18 | $10.28 | $10.45 | $10.27 | $10.34 | $8.22 | 596,591 |
| 2017-12-15 | $10.17 | $10.27 | $10.15 | $10.22 | $8.12 | 2,948,778 |
| 2017-12-14 | $10.17 | $10.21 | $10.06 | $10.12 | $8.04 | 594,641 |
| 2017-12-13 | $10.08 | $10.27 | $10.08 | $10.19 | $8.10 | 720,426 |
| 2017-12-12 | $10.14 | $10.20 | $10.08 | $10.09 | $8.02 | 498,558 |
| 2017-12-11 | $10.11 | $10.22 | $10.11 | $10.14 | $8.06 | 485,336 |
| 2017-12-08 | $10.13 | $10.18 | $10.09 | $10.10 | $8.03 | 339,244 |
| 2017-12-07 | $10.15 | $10.19 | $10.07 | $10.09 | $8.02 | 441,683 |
| 2017-12-06 | $10.13 | $10.17 | $10.06 | $10.13 | $8.05 | 456,400 |
| 2017-12-05 | $10.19 | $10.21 | $10.06 | $10.14 | $8.06 | 412,340 |
| 2017-12-04 | $10.26 | $10.38 | $10.08 | $10.16 | $8.07 | 579,083 |
| 2017-12-01 | $10.30 | $10.39 | $10.02 | $10.20 | $8.11 | 705,486 |
| 2017-11-30 | $10.46 | $10.49 | $10.33 | $10.33 | $8.21 | 506,632 |
| 2017-11-29 | $10.38 | $10.47 | $10.38 | $10.41 | $8.27 | 456,044 |
| 2017-11-28 | $10.51 | $10.52 | $10.41 | $10.42 | $8.23 | 438,320 |
| 2017-11-27 | $10.49 | $10.51 | $10.44 | $10.49 | $8.29 | 614,868 |
| 2017-11-24 | $10.51 | $10.63 | $10.47 | $10.54 | $8.33 | 560,758 |
| 2017-11-22 | $10.41 | $10.49 | $10.35 | $10.45 | $8.26 | 799,623 |
| 2017-11-21 | $10.38 | $10.46 | $10.31 | $10.39 | $8.21 | 484,928 |
| 2017-11-20 | $10.25 | $10.33 | $10.22 | $10.33 | $8.16 | 413,423 |
| 2017-11-17 | $10.25 | $10.31 | $10.19 | $10.21 | $8.07 | 497,955 |
| 2017-11-16 | $10.15 | $10.32 | $10.15 | $10.25 | $8.10 | 633,952 |
| 2017-11-15 | $10.27 | $10.27 | $10.12 | $10.13 | $8.00 | 368,394 |
| 2017-11-14 | $10.39 | $10.41 | $10.27 | $10.28 | $8.12 | 482,600 |
| 2017-11-13 | $10.47 | $10.55 | $10.39 | $10.40 | $8.22 | 593,716 |
| 2017-11-10 | $10.40 | $10.50 | $10.35 | $10.47 | $8.27 | 515,395 |
| 2017-11-09 | $10.34 | $10.45 | $10.31 | $10.41 | $8.23 | 421,932 |
| 2017-11-08 | $10.18 | $10.37 | $10.17 | $10.34 | $8.17 | 390,565 |
| 2017-11-07 | $10.21 | $10.29 | $10.13 | $10.20 | $8.06 | 1,339,520 |
| 2017-11-06 | $10.39 | $10.41 | $10.16 | $10.18 | $8.04 | 611,930 |
| 2017-11-03 | $10.45 | $10.45 | $10.35 | $10.39 | $8.21 | 360,358 |
| 2017-11-02 | $10.26 | $10.49 | $10.22 | $10.49 | $8.29 | 430,482 |
| 2017-11-01 | $10.16 | $10.43 | $10.15 | $10.28 | $8.12 | 537,195 |
| 2017-10-31 | $10.07 | $10.20 | $9.91 | $10.15 | $8.02 | 904,009 |
| 2017-10-30 | $10.46 | $10.50 | $10.17 | $10.22 | $8.08 | 800,054 |
| 2017-10-27 | $10.44 | $10.55 | $10.39 | $10.52 | $8.26 | 593,995 |
| 2017-10-26 | $10.58 | $10.60 | $10.40 | $10.41 | $8.18 | 465,528 |
| 2017-10-25 | $10.53 | $10.63 | $10.50 | $10.55 | $8.28 | 339,131 |
| 2017-10-24 | $10.47 | $10.60 | $10.43 | $10.57 | $8.30 | 501,685 |
| 2017-10-23 | $10.50 | $10.51 | $10.42 | $10.45 | $8.21 | 218,056 |
| 2017-10-20 | $10.53 | $10.56 | $10.41 | $10.49 | $8.24 | 514,189 |
| 2017-10-19 | $10.53 | $10.53 | $10.41 | $10.47 | $8.22 | 543,235 |
| 2017-10-18 | $10.40 | $10.55 | $10.37 | $10.51 | $8.26 | 534,167 |
| 2017-10-17 | $10.39 | $10.43 | $10.32 | $10.37 | $8.15 | 499,416 |
| 2017-10-16 | $10.51 | $10.51 | $10.34 | $10.37 | $8.15 | 705,892 |
| 2017-10-13 | $10.54 | $10.55 | $10.44 | $10.49 | $8.24 | 806,278 |
| 2017-10-12 | $10.52 | $10.57 | $10.45 | $10.53 | $8.27 | 968,658 |
| 2017-10-11 | $10.50 | $10.55 | $10.48 | $10.53 | $8.27 | 382,009 |
| 2017-10-10 | $10.52 | $10.58 | $10.43 | $10.48 | $8.23 | 412,817 |
| 2017-10-09 | $10.35 | $10.47 | $10.35 | $10.46 | $8.22 | 376,974 |
| 2017-10-06 | $10.47 | $10.47 | $10.34 | $10.37 | $8.15 | 912,462 |
| 2017-10-05 | $10.33 | $10.52 | $10.31 | $10.48 | $8.23 | 747,986 |
| 2017-10-04 | $10.33 | $10.39 | $10.27 | $10.32 | $8.11 | 533,128 |
| 2017-10-03 | $10.32 | $10.35 | $10.24 | $10.35 | $8.13 | 543,075 |
| 2017-10-02 | $10.20 | $10.40 | $10.16 | $10.35 | $8.13 | 1,223,128 |
| 2017-09-29 | $10.05 | $10.17 | $10.03 | $10.17 | $7.99 | 766,357 |
| 2017-09-28 | $10.15 | $10.17 | $9.94 | $10.11 | $7.94 | 818,064 |
| 2017-09-27 | $10.14 | $10.19 | $10.02 | $10.15 | $7.93 | 691,382 |
| 2017-09-26 | $10.18 | $10.18 | $9.99 | $10.11 | $7.89 | 723,840 |
| 2017-09-25 | $10.27 | $10.30 | $10.15 | $10.19 | $7.96 | 1,187,441 |
| 2017-09-22 | $10.20 | $10.27 | $10.06 | $10.17 | $7.94 | 3,078,474 |
| 2017-09-21 | $10.15 | $10.26 | $10.11 | $10.16 | $7.93 | 814,696 |
| 2017-09-20 | $10.29 | $10.38 | $10.09 | $10.16 | $7.93 | 1,066,455 |
| 2017-09-19 | $10.30 | $10.39 | $10.24 | $10.30 | $8.04 | 978,439 |
| 2017-09-18 | $10.07 | $10.36 | $10.05 | $10.31 | $8.05 | 1,301,767 |
| 2017-09-15 | $9.96 | $10.09 | $9.86 | $10.09 | $7.88 | 3,683,727 |
| 2017-09-14 | $10.12 | $10.14 | $9.97 | $9.99 | $7.80 | 975,213 |
| 2017-09-13 | $10.31 | $10.34 | $10.05 | $10.10 | $7.89 | 900,667 |
| 2017-09-12 | $10.28 | $10.38 | $10.23 | $10.28 | $8.03 | 1,194,522 |
| 2017-09-11 | $10.20 | $10.37 | $10.20 | $10.33 | $8.07 | 1,693,977 |
| 2017-09-08 | $9.99 | $10.20 | $9.90 | $10.19 | $7.96 | 1,907,766 |
| 2017-09-07 | $9.56 | $10.04 | $9.56 | $9.99 | $7.80 | 9,830,578 |
| 2017-09-06 | $10.00 | $10.00 | $9.35 | $9.46 | $7.39 | 6,565,200 |
| 2017-09-05 | $10.28 | $10.43 | $10.27 | $10.39 | $8.11 | 712,174 |
| 2017-09-01 | $10.29 | $10.30 | $10.23 | $10.26 | $8.01 | 307,088 |
| 2017-08-31 | $10.24 | $10.30 | $10.23 | $10.29 | $8.04 | 476,135 |
| 2017-08-30 | $10.10 | $10.24 | $10.04 | $10.22 | $7.98 | 375,558 |
| 2017-08-29 | $10.13 | $10.20 | $10.11 | $10.13 | $7.91 | 589,693 |
| 2017-08-28 | $10.15 | $10.19 | $10.10 | $10.17 | $7.89 | 652,988 |
| 2017-08-25 | $10.26 | $10.29 | $10.21 | $10.26 | $7.96 | 309,304 |
| 2017-08-24 | $10.25 | $10.30 | $10.18 | $10.25 | $7.96 | 681,433 |
| 2017-08-23 | $10.13 | $10.25 | $10.04 | $10.22 | $7.93 | 368,498 |
| 2017-08-22 | $10.01 | $10.17 | $10.01 | $10.16 | $7.89 | 324,456 |
| 2017-08-21 | $9.99 | $10.03 | $9.90 | $9.99 | $7.76 | 668,115 |
| 2017-08-18 | $9.89 | $10.01 | $9.76 | $10.00 | $7.76 | 1,749,793 |
| 2017-08-17 | $10.17 | $10.27 | $9.93 | $9.95 | $7.72 | 986,330 |
| 2017-08-16 | $10.28 | $10.36 | $10.18 | $10.20 | $7.92 | 541,650 |
| 2017-08-15 | $10.30 | $10.34 | $10.21 | $10.30 | $8.00 | 491,061 |
| 2017-08-14 | $10.03 | $10.32 | $10.00 | $10.32 | $8.01 | 653,719 |
| 2017-08-11 | $10.15 | $10.16 | $9.91 | $9.97 | $7.74 | 590,076 |
| 2017-08-10 | $10.15 | $10.21 | $10.09 | $10.16 | $7.89 | 682,018 |
| 2017-08-09 | $10.18 | $10.20 | $10.13 | $10.17 | $7.89 | 564,872 |
| 2017-08-08 | $10.16 | $10.20 | $10.08 | $10.11 | $7.85 | 466,698 |
| 2017-08-07 | $10.13 | $10.20 | $10.04 | $10.16 | $7.89 | 585,101 |
| 2017-08-04 | $10.00 | $10.15 | $9.99 | $10.13 | $7.86 | 450,302 |
| 2017-08-03 | $10.14 | $10.20 | $9.95 | $9.99 | $7.76 | 528,037 |
| 2017-08-02 | $10.15 | $10.26 | $10.09 | $10.12 | $7.86 | 434,077 |
| 2017-08-01 | $10.12 | $10.25 | $10.00 | $10.16 | $7.89 | 622,735 |
| 2017-07-31 | $10.21 | $10.21 | $10.02 | $10.12 | $7.86 | 579,243 |
| 2017-07-28 | $10.04 | $10.14 | $10.00 | $10.12 | $7.86 | 309,647 |
| 2017-07-27 | $10.03 | $10.16 | $9.96 | $10.11 | $7.85 | 395,279 |
| 2017-07-26 | $10.02 | $10.17 | $10.02 | $10.03 | $7.74 | 380,566 |
| 2017-07-25 | $10.28 | $10.28 | $10.04 | $10.07 | $7.77 | 356,006 |
| 2017-07-24 | $10.20 | $10.21 | $10.09 | $10.21 | $7.88 | 294,808 |
| 2017-07-21 | $10.20 | $10.20 | $10.09 | $10.19 | $7.86 | 337,057 |
| 2017-07-20 | $10.25 | $10.26 | $10.11 | $10.15 | $7.83 | 329,395 |
| 2017-07-19 | $10.11 | $10.30 | $10.11 | $10.20 | $7.87 | 423,495 |
| 2017-07-18 | $10.14 | $10.19 | $10.03 | $10.19 | $7.86 | 401,375 |
| 2017-07-17 | $10.00 | $10.10 | $9.92 | $10.09 | $7.79 | 347,625 |
| 2017-07-14 | $9.89 | $9.99 | $9.88 | $9.98 | $7.70 | 352,641 |
| 2017-07-13 | $9.91 | $9.94 | $9.81 | $9.88 | $7.62 | 322,698 |
| 2017-07-12 | $9.81 | $9.94 | $9.81 | $9.86 | $7.61 | 289,417 |
| 2017-07-11 | $9.75 | $9.82 | $9.64 | $9.78 | $7.55 | 536,093 |
| 2017-07-10 | $9.87 | $9.93 | $9.76 | $9.76 | $7.53 | 434,542 |
| 2017-07-07 | $9.87 | $9.92 | $9.80 | $9.88 | $7.62 | 339,698 |
| 2017-07-06 | $10.03 | $10.03 | $9.84 | $9.88 | $7.62 | 656,438 |
| 2017-07-05 | $9.97 | $10.10 | $9.88 | $10.07 | $7.77 | 544,312 |
| 2017-07-03 | $9.84 | $10.01 | $9.84 | $10.00 | $7.72 | 193,306 |
| 2017-06-30 | $9.97 | $9.98 | $9.83 | $9.87 | $7.62 | 404,999 |
| 2017-06-29 | $9.87 | $9.94 | $9.79 | $9.93 | $7.66 | 638,872 |
| 2017-06-28 | $9.78 | $9.93 | $9.76 | $9.89 | $7.63 | 672,368 |
| 2017-06-27 | $9.93 | $10.00 | $9.76 | $9.81 | $7.52 | 498,883 |
| 2017-06-26 | $9.88 | $10.01 | $9.88 | $9.97 | $7.65 | 550,101 |
| 2017-06-23 | $9.85 | $9.95 | $9.82 | $9.84 | $7.55 | 1,173,446 |
| 2017-06-22 | $9.95 | $9.99 | $9.85 | $9.85 | $7.56 | 473,985 |
| 2017-06-21 | $10.08 | $10.10 | $9.88 | $9.95 | $7.63 | 453,687 |
| 2017-06-20 | $9.98 | $10.10 | $9.91 | $10.06 | $7.72 | 434,605 |
| 2017-06-19 | $9.97 | $10.12 | $9.97 | $10.00 | $7.67 | 666,226 |
| 2017-06-16 | $10.04 | $10.13 | $9.96 | $9.99 | $7.66 | 1,387,283 |
| 2017-06-15 | $10.10 | $10.12 | $9.94 | $10.09 | $7.74 | 1,055,890 |
| 2017-06-14 | $9.95 | $10.03 | $9.74 | $9.83 | $7.54 | 621,625 |
| 2017-06-13 | $10.00 | $10.04 | $9.86 | $9.90 | $7.59 | 598,357 |
| 2017-06-12 | $10.01 | $10.12 | $9.99 | $10.03 | $7.69 | 965,543 |
| 2017-06-09 | $9.91 | $10.11 | $9.90 | $10.02 | $7.69 | 1,065,214 |
| 2017-06-08 | $9.89 | $9.99 | $9.75 | $9.88 | $7.58 | 964,135 |
| 2017-06-07 | $9.78 | $9.93 | $9.77 | $9.87 | $7.57 | 1,039,525 |
| 2017-06-06 | $9.93 | $9.99 | $9.77 | $9.78 | $7.50 | 982,161 |
| 2017-06-05 | $9.92 | $9.96 | $9.89 | $9.95 | $7.63 | 730,901 |
| 2017-06-02 | $9.87 | $10.00 | $9.85 | $9.96 | $7.64 | 895,876 |
| 2017-06-01 | $9.57 | $9.88 | $9.55 | $9.83 | $7.54 | 720,929 |
| 2017-05-31 | $9.75 | $9.75 | $9.52 | $9.61 | $7.37 | 1,611,034 |
| 2017-05-30 | $9.55 | $9.84 | $9.52 | $9.75 | $7.48 | 2,169,209 |
| 2017-05-26 | $9.52 | $9.71 | $9.45 | $9.56 | $7.33 | 9,381,381 |
| 2017-05-25 | $9.58 | $9.84 | $9.50 | $9.65 | $7.36 | 4,161,296 |
| 2017-05-24 | $9.21 | $9.29 | $9.21 | $9.26 | $7.06 | 308,110 |
| 2017-05-23 | $9.25 | $9.25 | $9.16 | $9.21 | $7.02 | 270,910 |
| 2017-05-22 | $9.13 | $9.24 | $9.08 | $9.21 | $7.02 | 276,289 |
| 2017-05-19 | $9.81 | $9.81 | $9.13 | $9.16 | $6.98 | 245,720 |
| 2017-05-18 | $9.05 | $9.16 | $9.00 | $9.13 | $6.96 | 260,513 |
| 2017-05-17 | $9.02 | $9.14 | $9.00 | $9.03 | $6.88 | 372,804 |
| 2017-05-16 | $9.08 | $9.15 | $9.04 | $9.06 | $6.91 | 253,284 |
| 2017-05-15 | $9.08 | $9.22 | $9.07 | $9.11 | $6.94 | 235,877 |
| 2017-05-12 | $8.99 | $9.09 | $8.95 | $9.02 | $6.88 | 198,968 |
| 2017-05-11 | $9.04 | $9.08 | $8.92 | $9.02 | $6.88 | 293,050 |
| 2017-05-10 | $9.00 | $9.15 | $8.99 | $9.07 | $6.91 | 271,416 |
| 2017-05-09 | $9.05 | $9.05 | $8.93 | $9.02 | $6.88 | 470,470 |
| 2017-05-08 | $9.05 | $9.11 | $9.00 | $9.05 | $6.90 | 218,032 |
| 2017-05-05 | $9.05 | $9.15 | $8.99 | $9.05 | $6.90 | 575,596 |
| 2017-05-04 | $9.11 | $9.18 | $8.99 | $9.07 | $6.91 | 422,009 |
| 2017-05-03 | $9.45 | $9.45 | $9.05 | $9.12 | $6.95 | 550,367 |
| 2017-05-02 | $9.25 | $9.47 | $9.23 | $9.42 | $7.18 | 612,096 |
| 2017-05-01 | $9.22 | $9.29 | $9.07 | $9.17 | $6.99 | 679,268 |
| 2017-04-28 | $9.26 | $9.31 | $9.14 | $9.20 | $7.01 | 302,048 |
| 2017-04-27 | $9.35 | $9.39 | $9.25 | $9.27 | $7.07 | 277,936 |
| 2017-04-26 | $9.36 | $9.51 | $9.35 | $9.35 | $7.13 | 473,929 |
| 2017-04-25 | $9.48 | $9.54 | $9.44 | $9.48 | $7.18 | 581,561 |
| 2017-04-24 | $9.57 | $9.62 | $9.39 | $9.47 | $7.17 | 736,688 |
| 2017-04-21 | $9.46 | $9.53 | $9.40 | $9.48 | $7.18 | 411,292 |
| 2017-04-20 | $9.37 | $9.47 | $9.37 | $9.45 | $7.16 | 358,243 |
| 2017-04-19 | $9.32 | $9.42 | $9.32 | $9.38 | $7.10 | 365,331 |
| 2017-04-18 | $9.38 | $9.40 | $9.32 | $9.36 | $7.09 | 302,137 |
| 2017-04-17 | $9.35 | $9.39 | $9.32 | $9.39 | $7.11 | 324,279 |
| 2017-04-13 | $9.30 | $9.39 | $9.26 | $9.27 | $7.02 | 279,110 |
| 2017-04-12 | $9.38 | $9.40 | $9.30 | $9.32 | $7.06 | 232,673 |
| 2017-04-11 | $9.23 | $9.38 | $9.23 | $9.38 | $7.10 | 265,800 |
| 2017-04-10 | $9.24 | $9.29 | $9.19 | $9.23 | $6.99 | 258,473 |
| 2017-04-07 | $9.27 | $9.29 | $9.20 | $9.24 | $7.00 | 220,306 |
| 2017-04-06 | $9.05 | $9.27 | $9.05 | $9.23 | $6.99 | 313,950 |
| 2017-04-05 | $9.35 | $9.39 | $9.03 | $9.08 | $6.88 | 791,121 |
| 2017-04-04 | $9.31 | $9.39 | $9.25 | $9.35 | $7.08 | 487,355 |
| 2017-04-03 | $9.35 | $9.37 | $9.25 | $9.34 | $7.07 | 247,546 |
| 2017-03-31 | $9.28 | $9.39 | $9.24 | $9.37 | $7.10 | 780,350 |
| 2017-03-30 | $9.26 | $9.33 | $9.23 | $9.26 | $7.01 | 203,628 |
| 2017-03-29 | $9.22 | $9.35 | $9.21 | $9.27 | $7.02 | 221,246 |
| 2017-03-28 | $9.20 | $9.33 | $9.18 | $9.33 | $7.02 | 444,766 |
| 2017-03-27 | $9.18 | $9.25 | $9.15 | $9.20 | $6.92 | 321,331 |
| 2017-03-24 | $9.20 | $9.29 | $9.17 | $9.19 | $6.92 | 246,981 |
| 2017-03-23 | $9.07 | $9.25 | $9.01 | $9.23 | $6.95 | 587,969 |
| 2017-03-22 | $9.05 | $9.18 | $8.90 | $9.04 | $6.80 | 533,835 |
| 2017-03-21 | $9.25 | $9.33 | $9.17 | $9.17 | $6.90 | 350,927 |
| 2017-03-20 | $9.30 | $9.33 | $9.18 | $9.27 | $6.98 | 279,106 |
| 2017-03-17 | $9.00 | $9.39 | $9.00 | $9.32 | $7.01 | 1,116,526 |
| 2017-03-16 | $9.02 | $9.04 | $8.93 | $9.01 | $6.78 | 197,581 |
| 2017-03-15 | $8.73 | $9.04 | $8.73 | $8.97 | $6.75 | 365,108 |
| 2017-03-14 | $8.81 | $8.81 | $8.57 | $8.66 | $6.52 | 453,198 |
| 2017-03-13 | $8.86 | $8.96 | $8.81 | $8.85 | $6.66 | 336,166 |
| 2017-03-10 | $8.79 | $8.95 | $8.74 | $8.88 | $6.68 | 618,985 |
| 2017-03-09 | $9.04 | $9.09 | $8.74 | $8.76 | $6.59 | 660,776 |
| 2017-03-08 | $9.06 | $9.13 | $8.96 | $9.04 | $6.80 | 921,870 |
| 2017-03-07 | $9.12 | $9.14 | $9.04 | $9.04 | $6.80 | 380,617 |
| 2017-03-06 | $9.22 | $9.22 | $9.08 | $9.12 | $6.86 | 365,843 |
| 2017-03-03 | $9.14 | $9.22 | $9.04 | $9.22 | $6.94 | 385,327 |
| 2017-03-02 | $9.19 | $9.23 | $9.09 | $9.17 | $6.90 | 331,808 |
| 2017-03-01 | $9.19 | $9.24 | $9.14 | $9.20 | $6.92 | 440,246 |
| 2017-02-28 | $9.14 | $9.22 | $9.14 | $9.19 | $6.92 | 630,879 |
| 2017-02-27 | $9.23 | $9.31 | $9.15 | $9.18 | $6.91 | 386,246 |
| 2017-02-24 | $9.17 | $9.26 | $9.17 | $9.23 | $6.95 | 440,287 |
| 2017-02-23 | $9.20 | $9.31 | $9.17 | $9.30 | $6.95 | 307,319 |
| 2017-02-22 | $9.19 | $9.22 | $9.13 | $9.17 | $6.86 | 458,835 |
| 2017-02-21 | $9.20 | $9.26 | $9.04 | $9.20 | $6.88 | 918,494 |
| 2017-02-17 | $9.40 | $9.45 | $9.22 | $9.30 | $6.95 | 522,528 |
| 2017-02-16 | $9.42 | $9.44 | $9.20 | $9.35 | $6.99 | 888,734 |
| 2017-02-15 | $9.28 | $9.42 | $9.20 | $9.37 | $7.01 | 718,542 |
| 2017-02-14 | $9.28 | $9.33 | $9.22 | $9.29 | $6.95 | 3,678 |
| 2017-02-13 | $9.30 | $9.33 | $9.20 | $9.29 | $6.95 | 2,998 |
| 2017-02-10 | $9.26 | $9.35 | $9.22 | $9.29 | $6.95 | 3,774 |
| 2017-02-09 | $9.15 | $9.23 | $9.12 | $9.23 | $6.90 | 477,684 |
| 2017-02-08 | $9.11 | $9.24 | $9.06 | $9.10 | $6.80 | 367,881 |
| 2017-02-07 | $9.20 | $9.26 | $9.09 | $9.10 | $6.80 | 530,856 |
| 2017-02-06 | $9.27 | $9.29 | $9.17 | $9.20 | $6.88 | 1,139,038 |
| 2017-02-03 | $9.21 | $9.31 | $9.18 | $9.27 | $6.93 | 415,770 |
| 2017-02-02 | $9.16 | $9.25 | $9.15 | $9.20 | $6.88 | 281,874 |
| 2017-02-01 | $9.25 | $9.38 | $9.15 | $9.19 | $6.87 | 888,350 |
| 2017-01-31 | $9.12 | $9.32 | $9.08 | $9.23 | $6.90 | 760,278 |
| 2017-01-30 | $9.10 | $9.12 | $9.00 | $9.10 | $6.80 | 309,830 |
| 2017-01-27 | $9.10 | $9.16 | $9.08 | $9.13 | $6.83 | 284,052 |
| 2017-01-26 | $9.15 | $9.24 | $9.06 | $9.19 | $6.83 | 371,020 |
| 2017-01-25 | $9.27 | $9.27 | $9.18 | $9.22 | $6.85 | 531,761 |
| 2017-01-24 | $9.09 | $9.25 | $9.04 | $9.24 | $6.86 | 677,246 |
| 2017-01-23 | $8.96 | $9.12 | $8.94 | $9.09 | $6.75 | 514,915 |
| 2017-01-20 | $8.85 | $8.99 | $8.85 | $8.98 | $6.67 | 236,483 |
| 2017-01-19 | $8.94 | $8.94 | $8.78 | $8.87 | $6.59 | 504,139 |
| 2017-01-18 | $8.98 | $9.01 | $8.93 | $8.95 | $6.65 | 279,798 |
| 2017-01-17 | $8.97 | $9.01 | $8.88 | $8.98 | $6.67 | 970,347 |
| 2017-01-13 | $8.95 | $9.07 | $8.90 | $8.95 | $6.65 | 767,383 |
| 2017-01-12 | $8.97 | $9.00 | $8.85 | $8.95 | $6.65 | 300,696 |
| 2017-01-11 | $9.02 | $9.03 | $8.95 | $8.99 | $6.68 | 781,291 |
| 2017-01-10 | $8.87 | $9.05 | $8.85 | $9.00 | $6.69 | 1,073,614 |
| 2017-01-09 | $8.95 | $9.03 | $8.85 | $8.89 | $6.60 | 345,075 |
| 2017-01-06 | $8.98 | $9.07 | $8.93 | $8.98 | $6.67 | 490,719 |
| 2017-01-05 | $9.00 | $9.04 | $8.88 | $8.96 | $6.66 | 465,761 |
| 2017-01-04 | $8.98 | $9.01 | $8.93 | $8.98 | $6.67 | 472,228 |
| 2017-01-03 | $8.98 | $9.00 | $8.85 | $8.99 | $6.68 | 722,601 |
| 2016-12-30 | $8.75 | $8.94 | $8.73 | $8.92 | $6.63 | 698,497 |
| 2016-12-29 | $8.68 | $8.83 | $8.68 | $8.74 | $6.49 | 555,985 |
| 2016-12-28 | $8.70 | $8.83 | $8.65 | $8.68 | $6.45 | 294,603 |
| 2016-12-27 | $8.95 | $8.96 | $8.80 | $8.82 | $6.51 | 370,088 |
| 2016-12-23 | $8.84 | $8.92 | $8.78 | $8.92 | $6.58 | 445,761 |
| 2016-12-22 | $8.81 | $8.94 | $8.76 | $8.79 | $6.48 | 502,579 |
| 2016-12-21 | $8.95 | $9.00 | $8.75 | $8.75 | $6.45 | 757,909 |
| 2016-12-20 | $8.70 | $8.95 | $8.69 | $8.87 | $6.54 | 1,136,335 |
| 2016-12-19 | $8.68 | $8.79 | $8.61 | $8.74 | $6.45 | 723,713 |
| 2016-12-16 | $8.61 | $8.75 | $8.57 | $8.69 | $6.41 | 1,785,758 |
| 2016-12-15 | $8.56 | $8.65 | $8.45 | $8.55 | $6.31 | 720,389 |
| 2016-12-14 | $8.60 | $8.62 | $8.51 | $8.53 | $6.29 | 638,018 |
| 2016-12-13 | $8.62 | $8.70 | $8.56 | $8.62 | $6.36 | 707,322 |
| 2016-12-12 | $8.77 | $8.77 | $8.58 | $8.63 | $6.37 | 718,386 |
| 2016-12-09 | $8.59 | $8.72 | $8.57 | $8.71 | $6.43 | 882,253 |
| 2016-12-08 | $8.50 | $8.70 | $8.48 | $8.57 | $6.32 | 812,279 |
| 2016-12-07 | $8.50 | $8.59 | $8.44 | $8.56 | $6.31 | 963,126 |
| 2016-12-06 | $8.47 | $8.58 | $8.42 | $8.55 | $6.31 | 1,075,188 |
| 2016-12-05 | $8.35 | $8.45 | $8.33 | $8.42 | $6.21 | 794,528 |
| 2016-12-02 | $8.28 | $8.54 | $8.26 | $8.39 | $6.19 | 1,155,130 |
| 2016-12-01 | $8.43 | $8.48 | $8.06 | $8.31 | $6.13 | 1,810,850 |
| 2016-11-30 | $8.70 | $8.74 | $8.31 | $8.55 | $6.31 | 8,131,858 |
| 2016-11-29 | $8.90 | $8.98 | $8.72 | $8.72 | $6.43 | 963,915 |
| 2016-11-28 | $8.80 | $8.92 | $8.78 | $8.89 | $6.56 | 697,970 |
| 2016-11-25 | $8.74 | $8.91 | $8.74 | $8.90 | $6.52 | 336,053 |
| 2016-11-23 | $8.85 | $8.90 | $8.74 | $8.79 | $6.44 | 650,593 |
| 2016-11-22 | $8.87 | $9.00 | $8.82 | $8.90 | $6.52 | 1,135,382 |
| 2016-11-21 | $8.81 | $8.91 | $8.72 | $8.81 | $6.46 | 675,129 |
| 2016-11-18 | $8.78 | $8.90 | $8.70 | $8.77 | $6.43 | 632,508 |
| 2016-11-17 | $8.83 | $8.95 | $8.76 | $8.78 | $6.43 | 708,116 |
| 2016-11-16 | $8.83 | $8.99 | $8.75 | $8.80 | $6.45 | 750,788 |
| 2016-11-15 | $9.00 | $9.06 | $8.78 | $8.79 | $6.44 | 1,273,723 |
| 2016-11-14 | $8.80 | $8.95 | $8.59 | $8.91 | $6.53 | 1,105,992 |
| 2016-11-11 | $8.46 | $8.68 | $8.37 | $8.68 | $6.36 | 1,287,719 |
| 2016-11-10 | $8.59 | $8.60 | $8.08 | $8.51 | $6.24 | 1,198,596 |
| 2016-11-09 | $8.22 | $8.57 | $8.20 | $8.53 | $6.25 | 1,444,289 |
| 2016-11-08 | $8.46 | $8.56 | $8.31 | $8.49 | $6.22 | 964,855 |
| 2016-11-07 | $8.47 | $8.47 | $8.22 | $8.37 | $6.13 | 1,541,665 |
| 2016-11-04 | $7.92 | $8.13 | $7.74 | $8.13 | $5.96 | 828,837 |
| 2016-11-03 | $7.83 | $7.97 | $7.77 | $7.94 | $5.82 | 971,571 |
| 2016-11-02 | $8.08 | $8.13 | $7.79 | $7.84 | $5.74 | 1,414,472 |
| 2016-11-01 | $8.35 | $8.35 | $7.97 | $8.04 | $5.89 | 1,556,891 |
| 2016-10-31 | $8.30 | $8.39 | $8.21 | $8.33 | $6.10 | 2,500,463 |
| 2016-10-28 | $8.44 | $8.49 | $8.08 | $8.39 | $6.15 | 2,784,867 |
| 2016-10-27 | $8.88 | $8.90 | $8.55 | $8.57 | $6.28 | 1,233,307 |
| 2016-10-26 | $9.04 | $9.06 | $8.92 | $8.97 | $6.53 | 786,716 |
| 2016-10-25 | $9.05 | $9.09 | $8.92 | $9.06 | $6.59 | 1,070,569 |
| 2016-10-24 | $9.01 | $9.15 | $9.01 | $9.10 | $6.62 | 1,094,009 |
| 2016-10-21 | $8.90 | $9.13 | $8.90 | $9.00 | $6.55 | 1,079,495 |
| 2016-10-20 | $8.99 | $9.06 | $8.94 | $9.00 | $6.55 | 1,339,262 |
| 2016-10-19 | $8.85 | $8.97 | $8.76 | $8.95 | $6.51 | 1,105,346 |
| 2016-10-18 | $8.74 | $8.93 | $8.65 | $8.80 | $6.40 | 2,435,913 |
| 2016-10-17 | $8.76 | $8.85 | $8.68 | $8.73 | $6.35 | 1,044,085 |
| 2016-10-14 | $8.76 | $8.80 | $8.66 | $8.70 | $6.33 | 1,496,328 |
| 2016-10-13 | $8.51 | $8.73 | $8.48 | $8.68 | $6.32 | 1,445,564 |
| 2016-10-12 | $8.48 | $8.54 | $8.36 | $8.51 | $6.19 | 985,370 |
| 2016-10-11 | $8.71 | $8.71 | $8.36 | $8.49 | $6.18 | 1,591,159 |
| 2016-10-10 | $8.62 | $8.75 | $8.61 | $8.65 | $6.29 | 750,258 |
| 2016-10-07 | $8.66 | $8.77 | $8.56 | $8.56 | $6.23 | 2,598,883 |
| 2016-10-06 | $8.54 | $8.71 | $8.50 | $8.60 | $6.26 | 2,445,619 |
| 2016-10-05 | $8.75 | $8.85 | $8.41 | $8.54 | $6.21 | 2,884,676 |
| 2016-10-04 | $8.97 | $8.98 | $8.71 | $8.73 | $6.35 | 2,362,365 |
| 2016-10-03 | $9.01 | $9.08 | $8.81 | $8.90 | $6.48 | 2,496,934 |
| 2016-09-30 | $9.12 | $9.19 | $8.97 | $9.00 | $6.55 | 14,053,208 |
| 2016-09-29 | $9.23 | $9.37 | $9.04 | $9.24 | $6.72 | 2,002,372 |
| 2016-09-28 | $9.64 | $9.69 | $9.13 | $9.16 | $6.67 | 3,069,812 |
| 2016-09-27 | $10.22 | $10.24 | $9.72 | $9.81 | $7.09 | 2,386,550 |
| 2016-09-26 | $10.64 | $10.70 | $10.55 | $10.61 | $7.67 | 414,633 |
| 2016-09-23 | $10.49 | $10.68 | $10.43 | $10.63 | $7.68 | 310,864 |
| 2016-09-22 | $10.39 | $10.50 | $10.34 | $10.49 | $7.58 | 374,428 |
| 2016-09-21 | $10.16 | $10.33 | $9.98 | $10.33 | $7.47 | 429,091 |
| 2016-09-20 | $10.13 | $10.15 | $9.76 | $9.99 | $7.22 | 487,910 |
| 2016-09-19 | $10.19 | $10.25 | $10.00 | $10.05 | $7.27 | 360,760 |
| 2016-09-16 | $9.99 | $10.24 | $9.78 | $10.01 | $7.24 | 2,287,138 |
| 2016-09-15 | $9.88 | $10.04 | $9.82 | $10.02 | $7.24 | 382,656 |
| 2016-09-14 | $9.72 | $9.87 | $9.64 | $9.79 | $7.08 | 305,331 |
| 2016-09-13 | $9.96 | $9.96 | $9.61 | $9.63 | $6.96 | 398,604 |
| 2016-09-12 | $9.58 | $9.99 | $9.50 | $9.94 | $7.19 | 395,710 |
| 2016-09-09 | $10.08 | $10.11 | $9.54 | $9.65 | $6.98 | 587,735 |
| 2016-09-08 | $10.35 | $10.35 | $10.05 | $10.11 | $7.31 | 511,124 |
| 2016-09-07 | $10.09 | $10.21 | $9.91 | $10.21 | $7.38 | 607,558 |
| 2016-09-06 | $10.33 | $10.33 | $9.67 | $10.02 | $7.24 | 1,037,331 |
| 2016-09-02 | $9.48 | $9.68 | $9.47 | $9.60 | $6.94 | 182,073 |
| 2016-09-01 | $9.49 | $9.56 | $9.39 | $9.47 | $6.85 | 296,263 |
| 2016-08-31 | $9.39 | $9.49 | $9.33 | $9.45 | $6.83 | 326,552 |
| 2016-08-30 | $9.25 | $9.32 | $9.13 | $9.31 | $6.73 | 325,256 |
| 2016-08-29 | $9.27 | $9.36 | $9.26 | $9.28 | $6.71 | 177,399 |
| 2016-08-26 | $9.37 | $9.51 | $9.30 | $9.39 | $6.74 | 200,145 |
| 2016-08-25 | $9.40 | $9.50 | $9.27 | $9.40 | $6.75 | 473,945 |
| 2016-08-24 | $9.56 | $9.56 | $9.30 | $9.38 | $6.74 | 251,601 |
| 2016-08-23 | $9.40 | $9.53 | $9.27 | $9.43 | $6.77 | 598,572 |
| 2016-08-22 | $9.35 | $9.42 | $9.23 | $9.42 | $6.77 | 222,696 |
| 2016-08-19 | $9.40 | $9.40 | $9.27 | $9.34 | $6.71 | 167,705 |
| 2016-08-18 | $9.40 | $9.47 | $9.34 | $9.41 | $6.76 | 197,452 |
| 2016-08-17 | $9.55 | $9.55 | $9.31 | $9.41 | $6.76 | 377,692 |
| 2016-08-16 | $9.66 | $9.66 | $9.47 | $9.55 | $6.86 | 227,398 |
| 2016-08-15 | $9.70 | $9.71 | $9.53 | $9.65 | $6.93 | 173,447 |
| 2016-08-12 | $9.43 | $9.72 | $9.40 | $9.59 | $6.89 | 257,634 |
| 2016-08-11 | $9.50 | $9.59 | $9.40 | $9.46 | $6.79 | 191,721 |
| 2016-08-10 | $9.61 | $9.72 | $9.50 | $9.60 | $6.90 | 173,360 |
| 2016-08-09 | $9.60 | $9.64 | $9.51 | $9.62 | $6.91 | 268,286 |
| 2016-08-08 | $9.50 | $9.60 | $9.49 | $9.57 | $6.87 | 260,645 |
| 2016-08-05 | $9.38 | $9.50 | $9.27 | $9.50 | $6.82 | 348,340 |
| 2016-08-04 | $9.05 | $9.39 | $9.02 | $9.37 | $6.73 | 462,939 |
| 2016-08-03 | $8.95 | $9.11 | $8.83 | $9.05 | $6.50 | 606,458 |
| 2016-08-02 | $8.83 | $8.94 | $8.70 | $8.71 | $6.26 | 246,787 |
| 2016-08-01 | $9.03 | $9.09 | $8.83 | $8.86 | $6.36 | 238,024 |
| 2016-07-29 | $8.88 | $9.07 | $8.88 | $9.04 | $6.49 | 348,211 |
| 2016-07-28 | $8.91 | $8.94 | $8.80 | $8.88 | $6.38 | 133,745 |
| 2016-07-27 | $8.86 | $8.95 | $8.79 | $8.87 | $6.37 | 149,470 |
| 2016-07-26 | $9.04 | $9.07 | $8.90 | $8.98 | $6.41 | 213,070 |
| 2016-07-25 | $9.10 | $9.12 | $8.92 | $8.98 | $6.41 | 282,122 |
| 2016-07-22 | $8.97 | $9.06 | $8.94 | $9.06 | $6.46 | 434,323 |
| 2016-07-21 | $9.07 | $9.07 | $8.79 | $8.90 | $6.35 | 325,748 |
| 2016-07-20 | $8.90 | $9.20 | $8.86 | $9.00 | $6.42 | 751,701 |
| 2016-07-19 | $8.75 | $8.85 | $8.70 | $8.85 | $6.31 | 339,030 |
| 2016-07-18 | $8.47 | $8.73 | $8.43 | $8.69 | $6.20 | 635,700 |
| 2016-07-15 | $8.35 | $8.43 | $8.29 | $8.42 | $6.01 | 181,660 |
| 2016-07-14 | $8.45 | $8.45 | $8.29 | $8.29 | $5.91 | 209,549 |
| 2016-07-13 | $8.49 | $8.49 | $8.39 | $8.41 | $6.00 | 178,769 |
| 2016-07-12 | $8.42 | $8.48 | $8.35 | $8.47 | $6.04 | 268,118 |
| 2016-07-11 | $8.33 | $8.41 | $8.25 | $8.40 | $5.99 | 162,947 |
| 2016-07-08 | $8.27 | $8.36 | $8.05 | $8.33 | $5.94 | 174,819 |
| 2016-07-07 | $8.43 | $8.45 | $8.09 | $8.16 | $5.82 | 352,852 |
| 2016-07-06 | $8.50 | $8.50 | $8.39 | $8.46 | $6.04 | 138,921 |
| 2016-07-05 | $8.28 | $8.50 | $8.28 | $8.47 | $6.04 | 255,586 |
| 2016-07-01 | $8.16 | $8.31 | $8.12 | $8.28 | $5.91 | 190,214 |
| 2016-06-30 | $7.76 | $8.21 | $7.75 | $8.18 | $5.84 | 486,806 |
| 2016-06-29 | $7.63 | $7.77 | $7.62 | $7.75 | $5.53 | 861,713 |
| 2016-06-28 | $7.53 | $7.69 | $7.52 | $7.62 | $5.44 | 274,997 |
| 2016-06-27 | $7.67 | $7.72 | $7.50 | $7.54 | $5.34 | 332,090 |
| 2016-06-24 | $7.42 | $7.68 | $7.37 | $7.66 | $5.42 | 1,195,176 |
| 2016-06-23 | $7.66 | $7.73 | $7.59 | $7.71 | $5.46 | 302,014 |
| 2016-06-22 | $7.66 | $7.66 | $7.55 | $7.58 | $5.37 | 165,979 |
| 2016-06-21 | $7.55 | $7.66 | $7.55 | $7.62 | $5.39 | 246,136 |
| 2016-06-20 | $7.60 | $7.65 | $7.53 | $7.55 | $5.34 | 371,135 |
| 2016-06-17 | $7.60 | $7.60 | $7.45 | $7.51 | $5.32 | 619,780 |
| 2016-06-16 | $7.55 | $7.59 | $7.50 | $7.58 | $5.37 | 241,179 |
| 2016-06-15 | $7.61 | $7.61 | $7.52 | $7.55 | $5.34 | 241,326 |
| 2016-06-14 | $7.60 | $7.63 | $7.47 | $7.54 | $5.34 | 238,348 |
| 2016-06-13 | $7.66 | $7.78 | $7.58 | $7.60 | $5.38 | 225,443 |
| 2016-06-10 | $7.84 | $7.85 | $7.70 | $7.71 | $5.46 | 192,958 |
| 2016-06-09 | $7.66 | $7.85 | $7.66 | $7.79 | $5.51 | 298,711 |
| 2016-06-08 | $7.64 | $7.75 | $7.57 | $7.74 | $5.48 | 217,040 |
| 2016-06-07 | $7.64 | $7.64 | $7.50 | $7.61 | $5.39 | 216,468 |
| 2016-06-06 | $7.66 | $7.72 | $7.51 | $7.55 | $5.34 | 474,362 |
| 2016-06-03 | $7.79 | $7.82 | $7.66 | $7.68 | $5.44 | 221,613 |
| 2016-06-02 | $7.72 | $7.81 | $7.72 | $7.80 | $5.52 | 200,275 |
| 2016-06-01 | $7.80 | $7.80 | $7.72 | $7.80 | $5.52 | 139,140 |
| 2016-05-31 | $7.75 | $7.82 | $7.71 | $7.80 | $5.52 | 154,437 |
| 2016-05-27 | $7.65 | $7.85 | $7.65 | $7.82 | $5.54 | 236,946 |
| 2016-05-26 | $7.59 | $7.74 | $7.59 | $7.68 | $5.44 | 253,921 |
| 2016-05-25 | $7.76 | $7.76 | $7.63 | $7.67 | $5.39 | 184,062 |
| 2016-05-24 | $7.60 | $7.70 | $7.57 | $7.67 | $5.39 | 648,216 |
| 2016-05-23 | $7.64 | $7.73 | $7.56 | $7.60 | $5.34 | 259,014 |
| 2016-05-20 | $7.65 | $7.68 | $7.56 | $7.64 | $5.37 | 138,876 |
| 2016-05-19 | $7.76 | $7.78 | $7.49 | $7.59 | $5.33 | 499,401 |
| 2016-05-18 | $7.67 | $7.81 | $7.59 | $7.67 | $5.39 | 186,582 |
| 2016-05-17 | $7.89 | $7.89 | $7.54 | $7.70 | $5.41 | 677,524 |
| 2016-05-16 | $7.70 | $7.92 | $7.65 | $7.87 | $5.53 | 229,328 |
| 2016-05-13 | $7.58 | $7.72 | $7.58 | $7.68 | $5.39 | 1,101,694 |
| 2016-05-12 | $7.73 | $7.81 | $7.58 | $7.60 | $5.34 | 282,224 |
| 2016-05-11 | $7.88 | $7.90 | $7.65 | $7.70 | $5.41 | 379,344 |
| 2016-05-10 | $7.83 | $7.94 | $7.73 | $7.86 | $5.52 | 287,430 |
| 2016-05-09 | $7.65 | $7.81 | $7.61 | $7.77 | $5.46 | 333,748 |
| 2016-05-06 | $7.55 | $7.61 | $7.45 | $7.61 | $5.35 | 236,564 |
| 2016-05-05 | $7.63 | $7.68 | $7.53 | $7.55 | $5.30 | 663,969 |
| 2016-05-04 | $7.29 | $7.59 | $7.25 | $7.55 | $5.30 | 608,200 |
| 2016-05-03 | $7.21 | $7.27 | $7.11 | $7.25 | $5.09 | 257,280 |
| 2016-05-02 | $7.15 | $7.23 | $7.14 | $7.20 | $5.06 | 214,036 |
| 2016-04-29 | $7.24 | $7.24 | $7.04 | $7.17 | $5.04 | 234,131 |
| 2016-04-28 | $7.15 | $7.26 | $7.14 | $7.25 | $5.09 | 351,307 |
| 2016-04-27 | $7.24 | $7.24 | $7.10 | $7.17 | $5.04 | 183,151 |
| 2016-04-26 | $7.17 | $7.29 | $7.10 | $7.25 | $5.05 | 266,904 |
| 2016-04-25 | $7.12 | $7.18 | $7.06 | $7.10 | $4.95 | 168,989 |
| 2016-04-22 | $7.06 | $7.15 | $7.01 | $7.15 | $4.98 | 176,571 |
| 2016-04-21 | $7.25 | $7.25 | $7.04 | $7.09 | $4.94 | 179,045 |
| 2016-04-20 | $7.39 | $7.39 | $7.16 | $7.20 | $5.02 | 120,846 |
| 2016-04-19 | $7.33 | $7.37 | $7.19 | $7.33 | $5.11 | 196,396 |
| 2016-04-18 | $7.14 | $7.28 | $7.07 | $7.25 | $5.05 | 133,807 |
| 2016-04-15 | $6.93 | $7.13 | $6.92 | $7.10 | $4.95 | 218,655 |
| 2016-04-14 | $6.98 | $7.03 | $6.88 | $6.97 | $4.86 | 162,218 |
| 2016-04-13 | $7.07 | $7.07 | $6.95 | $7.01 | $4.88 | 226,560 |
| 2016-04-12 | $6.90 | $7.01 | $6.89 | $6.99 | $4.87 | 111,203 |
| 2016-04-11 | $6.98 | $7.07 | $6.87 | $6.90 | $4.81 | 122,107 |
| 2016-04-08 | $6.97 | $7.04 | $6.86 | $6.93 | $4.83 | 123,101 |
| 2016-04-07 | $7.00 | $7.11 | $6.85 | $6.90 | $4.81 | 209,638 |
| 2016-04-06 | $6.95 | $7.13 | $6.92 | $7.09 | $4.94 | 162,272 |
| 2016-04-05 | $6.85 | $6.99 | $6.75 | $6.97 | $4.86 | 190,096 |
| 2016-04-04 | $7.13 | $7.13 | $6.96 | $6.96 | $4.85 | 121,807 |
| 2016-04-01 | $7.12 | $7.15 | $7.00 | $7.09 | $4.94 | 182,964 |
| 2016-03-31 | $6.77 | $7.12 | $6.77 | $7.12 | $4.96 | 449,558 |
| 2016-03-30 | $6.84 | $6.90 | $6.78 | $6.80 | $4.74 | 144,034 |
| 2016-03-29 | $6.54 | $6.86 | $6.52 | $6.86 | $4.78 | 296,322 |
| 2016-03-28 | $6.66 | $6.72 | $6.51 | $6.65 | $4.59 | 357,756 |
| 2016-03-24 | $6.65 | $6.77 | $6.58 | $6.69 | $4.62 | 309,472 |
| 2016-03-23 | $6.61 | $6.76 | $6.58 | $6.69 | $4.62 | 376,497 |
| 2016-03-22 | $6.53 | $6.69 | $6.51 | $6.66 | $4.60 | 621,984 |
| 2016-03-21 | $6.48 | $6.62 | $6.48 | $6.57 | $4.54 | 1,277,754 |
| 2016-03-18 | $6.55 | $6.67 | $5.97 | $6.43 | $4.44 | 1,769,206 |
| 2016-03-17 | $6.63 | $6.67 | $6.52 | $6.56 | $4.53 | 807,934 |
| 2016-03-16 | $6.70 | $6.75 | $6.59 | $6.62 | $4.57 | 919,886 |
| 2016-03-15 | $6.83 | $6.83 | $6.60 | $6.67 | $4.61 | 346,470 |
| 2016-03-14 | $6.60 | $6.75 | $6.55 | $6.72 | $4.64 | 272,208 |
| 2016-03-11 | $6.54 | $6.65 | $6.53 | $6.65 | $4.59 | 191,722 |
| 2016-03-10 | $6.56 | $6.62 | $6.42 | $6.45 | $4.45 | 236,547 |
| 2016-03-09 | $6.66 | $6.78 | $6.54 | $6.55 | $4.52 | 184,846 |
| 2016-03-08 | $6.81 | $6.85 | $6.59 | $6.63 | $4.58 | 343,476 |
| 2016-03-07 | $6.79 | $6.88 | $6.67 | $6.88 | $4.75 | 278,048 |
| 2016-03-04 | $6.85 | $7.01 | $6.74 | $6.77 | $4.67 | 270,067 |
| 2016-03-03 | $6.60 | $6.87 | $6.57 | $6.85 | $4.73 | 286,399 |
| 2016-03-02 | $6.47 | $6.60 | $6.46 | $6.57 | $4.54 | 222,237 |
| 2016-03-01 | $6.50 | $6.52 | $6.41 | $6.45 | $4.45 | 188,306 |
| 2016-02-29 | $6.41 | $6.61 | $6.40 | $6.43 | $4.44 | 167,470 |
| 2016-02-26 | $6.55 | $6.62 | $6.43 | $6.45 | $4.45 | 130,523 |
| 2016-02-25 | $6.32 | $6.54 | $6.32 | $6.51 | $4.50 | 138,850 |
| 2016-02-24 | $6.25 | $6.50 | $6.23 | $6.38 | $4.37 | 258,954 |
| 2016-02-23 | $6.43 | $6.69 | $6.33 | $6.34 | $4.34 | 313,445 |
| 2016-02-22 | $6.78 | $6.78 | $6.49 | $6.50 | $4.45 | 334,702 |
| 2016-02-19 | $6.80 | $6.90 | $6.67 | $6.70 | $4.58 | 315,545 |
| 2016-02-18 | $6.60 | $6.84 | $6.60 | $6.80 | $4.65 | 411,743 |
| 2016-02-17 | $6.54 | $6.56 | $6.48 | $6.50 | $4.45 | 215,823 |
| 2016-02-16 | $6.47 | $6.55 | $6.31 | $6.46 | $4.42 | 156,524 |
| 2016-02-12 | $6.22 | $6.27 | $6.12 | $6.22 | $4.26 | 215,710 |
| 2016-02-11 | $6.19 | $6.27 | $6.16 | $6.18 | $4.23 | 248,084 |
| 2016-02-10 | $6.27 | $6.54 | $6.20 | $6.27 | $4.29 | 193,874 |
| 2016-02-09 | $6.33 | $6.45 | $6.27 | $6.27 | $4.29 | 179,570 |
| 2016-02-08 | $6.50 | $6.68 | $6.28 | $6.39 | $4.37 | 179,421 |
| 2016-02-05 | $6.70 | $6.74 | $6.55 | $6.56 | $4.49 | 164,270 |
| 2016-02-04 | $6.72 | $6.88 | $6.68 | $6.70 | $4.58 | 172,412 |
| 2016-02-03 | $6.81 | $6.82 | $6.68 | $6.71 | $4.59 | 176,769 |
| 2016-02-02 | $6.79 | $6.83 | $6.70 | $6.73 | $4.60 | 163,124 |
| 2016-02-01 | $6.78 | $6.95 | $6.75 | $6.80 | $4.65 | 161,107 |
| 2016-01-29 | $6.76 | $6.90 | $6.76 | $6.81 | $4.66 | 313,138 |
| 2016-01-28 | $6.76 | $6.92 | $6.67 | $6.70 | $4.58 | 162,919 |
| 2016-01-27 | $6.94 | $6.94 | $6.65 | $6.72 | $4.60 | 182,800 |
| 2016-01-26 | $6.92 | $7.14 | $6.86 | $6.98 | $4.73 | 147,201 |
| 2016-01-25 | $6.93 | $6.99 | $6.82 | $6.85 | $4.65 | 208,163 |
| 2016-01-22 | $6.92 | $7.03 | $6.86 | $6.88 | $4.67 | 340,615 |
| 2016-01-21 | $6.96 | $7.13 | $6.77 | $6.81 | $4.62 | 254,356 |
| 2016-01-20 | $6.63 | $6.95 | $6.10 | $6.87 | $4.66 | 654,191 |
| 2016-01-19 | $7.04 | $7.04 | $6.61 | $6.70 | $4.54 | 307,461 |
| 2016-01-15 | $6.87 | $7.04 | $6.71 | $6.98 | $4.73 | 246,602 |
| 2016-01-14 | $6.90 | $7.07 | $6.86 | $7.02 | $4.76 | 219,881 |
| 2016-01-13 | $7.12 | $7.15 | $6.81 | $6.84 | $4.64 | 234,473 |
| 2016-01-12 | $7.23 | $7.23 | $6.97 | $7.11 | $4.82 | 192,694 |
| 2016-01-11 | $7.20 | $7.29 | $7.14 | $7.15 | $4.85 | 132,508 |
| 2016-01-08 | $7.31 | $7.34 | $7.14 | $7.20 | $4.88 | 201,608 |
| 2016-01-07 | $7.41 | $7.48 | $7.30 | $7.32 | $4.96 | 175,053 |
| 2016-01-06 | $7.46 | $7.78 | $7.43 | $7.50 | $5.09 | 166,538 |
| 2016-01-05 | $7.47 | $7.57 | $7.39 | $7.46 | $5.06 | 217,658 |
| 2016-01-04 | $7.47 | $7.55 | $7.32 | $7.48 | $5.07 | 217,632 |
| 2015-12-31 | $7.60 | $7.69 | $7.50 | $7.51 | $5.09 | 129,860 |
| 2015-12-30 | $7.77 | $7.86 | $7.57 | $7.57 | $5.13 | 138,666 |
| 2015-12-29 | $7.70 | $7.78 | $7.67 | $7.75 | $5.26 | 126,125 |
| 2015-12-28 | $7.73 | $7.81 | $7.57 | $7.71 | $5.19 | 227,067 |
| 2015-12-24 | $7.83 | $7.87 | $7.73 | $7.75 | $5.22 | 60,816 |
| 2015-12-23 | $7.67 | $7.86 | $7.67 | $7.78 | $5.24 | 214,122 |
| 2015-12-22 | $7.67 | $7.81 | $7.58 | $7.65 | $5.15 | 161,932 |
| 2015-12-21 | $7.94 | $7.94 | $7.59 | $7.67 | $5.16 | 76,961 |
| 2015-12-18 | $7.63 | $7.94 | $7.46 | $7.94 | $5.34 | 1,375,988 |
| 2015-12-17 | $7.74 | $7.81 | $7.63 | $7.66 | $5.15 | 96,945 |
| 2015-12-16 | $7.52 | $7.74 | $7.39 | $7.70 | $5.18 | 239,108 |
| 2015-12-15 | $7.20 | $7.55 | $7.17 | $7.53 | $5.07 | 265,923 |
| 2015-12-14 | $7.30 | $7.35 | $6.90 | $7.15 | $4.81 | 333,736 |
| 2015-12-11 | $7.15 | $7.34 | $7.15 | $7.27 | $4.89 | 203,656 |
| 2015-12-10 | $7.30 | $7.44 | $7.20 | $7.22 | $4.86 | 135,098 |
| 2015-12-09 | $7.23 | $7.48 | $7.13 | $7.26 | $4.89 | 165,713 |
| 2015-12-08 | $7.59 | $7.59 | $6.88 | $7.08 | $4.76 | 615,518 |
| 2015-12-07 | $7.61 | $7.71 | $7.53 | $7.67 | $5.16 | 157,505 |
| 2015-12-04 | $7.65 | $7.78 | $7.53 | $7.64 | $5.14 | 125,897 |
| 2015-12-03 | $7.67 | $7.71 | $7.61 | $7.66 | $5.15 | 216,918 |
| 2015-12-02 | $7.76 | $7.84 | $7.63 | $7.68 | $5.17 | 101,694 |
| 2015-12-01 | $7.86 | $7.93 | $7.72 | $7.81 | $5.26 | 105,648 |
| 2015-11-30 | $7.87 | $7.95 | $7.80 | $7.82 | $5.26 | 110,159 |
| 2015-11-27 | $7.70 | $7.85 | $7.68 | $7.84 | $5.28 | 55,156 |
| 2015-11-25 | $7.62 | $7.70 | $7.41 | $7.70 | $5.18 | 104,153 |
| 2015-11-24 | $7.55 | $7.58 | $7.43 | $7.55 | $5.04 | 134,265 |
| 2015-11-23 | $7.44 | $7.59 | $7.41 | $7.56 | $5.05 | 127,636 |
| 2015-11-20 | $7.51 | $7.59 | $7.43 | $7.47 | $4.99 | 108,553 |
| 2015-11-19 | $7.55 | $7.55 | $7.43 | $7.45 | $4.97 | 77,751 |
| 2015-11-18 | $7.49 | $7.50 | $7.37 | $7.44 | $4.97 | 92,131 |
| 2015-11-17 | $7.33 | $7.62 | $7.29 | $7.44 | $4.97 | 196,784 |
| 2015-11-16 | $7.28 | $7.41 | $7.21 | $7.31 | $4.88 | 268,087 |
| 2015-11-13 | $7.57 | $7.66 | $7.28 | $7.31 | $4.88 | 403,404 |
| 2015-11-12 | $7.89 | $7.94 | $7.60 | $7.62 | $5.09 | 179,990 |
| 2015-11-11 | $7.93 | $8.00 | $7.92 | $7.96 | $5.32 | 116,149 |
| 2015-11-10 | $7.89 | $8.01 | $7.89 | $7.97 | $5.32 | 139,295 |
| 2015-11-09 | $8.07 | $8.07 | $7.86 | $7.91 | $5.28 | 149,944 |
| 2015-11-06 | $8.00 | $8.08 | $7.86 | $8.07 | $5.39 | 210,462 |
| 2015-11-05 | $8.07 | $8.09 | $7.92 | $7.99 | $5.34 | 133,212 |
| 2015-11-04 | $8.09 | $8.11 | $7.94 | $8.08 | $5.40 | 212,664 |
| 2015-11-03 | $8.08 | $8.13 | $8.05 | $8.10 | $5.41 | 379,248 |
| 2015-11-02 | $8.08 | $8.10 | $7.87 | $8.05 | $5.38 | 459,636 |
| 2015-10-30 | $7.65 | $7.87 | $7.62 | $7.84 | $5.24 | 322,055 |
| 2015-10-29 | $7.52 | $7.72 | $7.52 | $7.65 | $5.11 | 240,405 |
| 2015-10-28 | $7.48 | $7.70 | $7.47 | $7.68 | $5.13 | 237,838 |
| 2015-10-27 | $7.52 | $7.60 | $7.40 | $7.55 | $5.00 | 385,446 |
| 2015-10-26 | $7.72 | $7.72 | $7.49 | $7.55 | $5.00 | 99,477 |
| 2015-10-23 | $7.75 | $7.77 | $7.66 | $7.71 | $5.11 | 158,888 |
| 2015-10-22 | $7.54 | $7.66 | $7.46 | $7.65 | $5.07 | 168,918 |
| 2015-10-21 | $7.61 | $7.72 | $7.46 | $7.47 | $4.95 | 131,212 |
| 2015-10-20 | $7.59 | $7.69 | $7.59 | $7.62 | $5.05 | 245,337 |
| 2015-10-19 | $7.44 | $7.63 | $7.43 | $7.61 | $5.04 | 156,473 |
| 2015-10-16 | $7.57 | $7.60 | $7.50 | $7.52 | $4.98 | 157,373 |
| 2015-10-15 | $7.39 | $7.53 | $7.31 | $7.52 | $4.98 | 146,894 |
| 2015-10-14 | $7.45 | $7.50 | $7.31 | $7.32 | $4.85 | 121,885 |
| 2015-10-13 | $7.50 | $7.58 | $7.45 | $7.45 | $4.94 | 72,740 |
| 2015-10-12 | $7.55 | $7.57 | $7.50 | $7.55 | $5.00 | 135,181 |
| 2015-10-09 | $7.64 | $7.65 | $7.50 | $7.60 | $5.04 | 98,925 |
| 2015-10-08 | $7.45 | $7.61 | $7.45 | $7.58 | $5.02 | 290,584 |
| 2015-10-07 | $7.46 | $7.57 | $7.44 | $7.50 | $4.97 | 169,978 |
| 2015-10-06 | $7.42 | $7.50 | $7.35 | $7.39 | $4.90 | 112,808 |
| 2015-10-05 | $7.41 | $7.45 | $7.26 | $7.41 | $4.91 | 162,310 |
| 2015-10-02 | $7.17 | $7.28 | $7.12 | $7.24 | $4.80 | 236,170 |
| 2015-10-01 | $7.23 | $7.23 | $7.01 | $7.15 | $4.74 | 257,667 |
| 2015-09-30 | $7.02 | $7.23 | $6.99 | $7.21 | $4.78 | 239,701 |
| 2015-09-29 | $7.15 | $7.30 | $6.98 | $6.98 | $4.62 | 247,464 |
| 2015-09-28 | $7.66 | $7.78 | $7.14 | $7.14 | $4.73 | 959,478 |
| 2015-09-25 | $7.79 | $7.93 | $7.65 | $7.73 | $5.10 | 700,766 |
| 2015-09-24 | $7.75 | $7.93 | $7.68 | $7.74 | $5.11 | 236,836 |
| 2015-09-23 | $7.68 | $7.79 | $7.57 | $7.76 | $5.12 | 139,009 |
| 2015-09-22 | $7.69 | $7.88 | $7.61 | $7.70 | $5.08 | 89,893 |
| 2015-09-21 | $7.95 | $7.98 | $7.73 | $7.79 | $5.14 | 183,600 |
| 2015-09-18 | $7.46 | $7.96 | $7.44 | $7.89 | $5.21 | 348,019 |
| 2015-09-17 | $7.30 | $7.76 | $7.30 | $7.49 | $4.94 | 180,874 |
| 2015-09-16 | $7.25 | $7.49 | $7.20 | $7.27 | $4.80 | 154,361 |
| 2015-09-15 | $7.09 | $7.40 | $7.09 | $7.25 | $4.79 | 126,079 |
| 2015-09-14 | $7.05 | $7.12 | $7.01 | $7.11 | $4.69 | 92,636 |
| 2015-09-11 | $6.97 | $7.09 | $6.96 | $7.04 | $4.65 | 110,699 |
| 2015-09-10 | $7.10 | $7.13 | $6.95 | $7.05 | $4.63 | 215,114 |
| 2015-09-09 | $7.28 | $7.37 | $7.10 | $7.11 | $4.67 | 185,152 |
| 2015-09-08 | $7.31 | $7.35 | $7.22 | $7.29 | $4.79 | 103,948 |
| 2015-09-04 | $7.17 | $7.26 | $7.15 | $7.20 | $4.73 | 120,374 |
| 2015-09-03 | $7.32 | $7.41 | $7.22 | $7.22 | $4.74 | 111,479 |
| 2015-09-02 | $7.24 | $7.36 | $7.16 | $7.36 | $4.84 | 140,187 |
| 2015-09-01 | $7.33 | $7.36 | $7.15 | $7.19 | $4.72 | 124,443 |
| 2015-08-31 | $7.40 | $7.48 | $7.23 | $7.41 | $4.87 | 151,788 |
| 2015-08-28 | $7.36 | $7.54 | $7.27 | $7.44 | $4.89 | 79,178 |
| 2015-08-27 | $7.53 | $7.54 | $7.24 | $7.46 | $4.90 | 223,231 |
| 2015-08-26 | $7.35 | $7.37 | $7.15 | $7.31 | $4.76 | 233,367 |