Invesco Mortgage Capital Inc (IVR) Exchange: NYSE
Data as of May 2, 2025
$7.37 ($0.01) 0.14%
Invesco Mortgage Capital Inc - Daily Information
Click for more stock information on Invesco Mortgage Capital Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.45 |
| Previous Close | $7.37 |
| High | $7.47 |
| Low | $7.36 |
| Adjusted Open | $7.45 |
| Previous Adjusted Close | $7.37 |
| Adjusted High | $7.47 |
| Adjusted Low | $7.36 |
About Invesco Mortgage Capital Inc (IVR)
Invesco Mortgage Capital Inc. is a real estate investment trust that focuses on investing in, financing and managing mortgage-backed securities and other mortgage-related assets. Invesco Mortgage Capital Inc. is externally managed and advised by Invesco Advisers, Inc., a subsidiary of Invesco Ltd. (NYSE: IVZ ), a leading independent global investment management firm.
Invest in Invesco Mortgage Capital Inc (IVR)
Historical Stock Data for Invesco Mortgage Capital Inc (IVR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $7.45 | $7.47 | $7.36 | $7.37 | $7.37 | 1,106,063 |
| 2025-05-01 | $7.35 | $7.46 | $7.31 | $7.36 | $7.36 | 1,168,102 |
| 2025-04-30 | $7.39 | $7.42 | $7.23 | $7.33 | $7.33 | 1,053,817 |
| 2025-04-29 | $7.41 | $7.49 | $7.34 | $7.47 | $7.47 | 1,483,230 |
| 2025-04-28 | $7.29 | $7.45 | $7.26 | $7.40 | $7.40 | 1,418,534 |
| 2025-04-25 | $7.08 | $7.32 | $7.02 | $7.27 | $7.27 | 1,974,810 |
| 2025-04-24 | $6.95 | $7.11 | $6.88 | $7.07 | $7.07 | 1,424,810 |
| 2025-04-23 | $7.08 | $7.12 | $6.88 | $6.91 | $6.91 | 1,233,162 |
| 2025-04-22 | $6.63 | $6.94 | $6.63 | $6.89 | $6.89 | 1,642,063 |
| 2025-04-21 | $6.59 | $6.61 | $6.41 | $6.55 | $6.55 | 1,278,926 |
| 2025-04-17 | $6.45 | $6.70 | $6.43 | $6.66 | $6.66 | 1,302,953 |
| 2025-04-16 | $6.50 | $6.60 | $6.42 | $6.45 | $6.45 | 1,440,265 |
| 2025-04-15 | $6.50 | $6.66 | $6.36 | $6.55 | $6.55 | 1,546,619 |
| 2025-04-14 | $6.42 | $6.58 | $6.32 | $6.46 | $6.46 | 2,849,773 |
| 2025-04-11 | $6.30 | $6.40 | $6.01 | $6.35 | $6.35 | 3,160,417 |
| 2025-04-10 | $6.68 | $6.73 | $6.11 | $6.33 | $6.33 | 2,845,155 |
| 2025-04-09 | $6.37 | $6.83 | $5.86 | $6.79 | $6.79 | 6,010,276 |
| 2025-04-08 | $6.67 | $6.88 | $6.42 | $6.50 | $6.50 | 4,848,284 |
| 2025-04-07 | $6.62 | $7.06 | $6.27 | $6.56 | $6.56 | 5,877,537 |
| 2025-04-04 | $7.76 | $7.76 | $7.14 | $7.28 | $6.92 | 4,498,097 |
| 2025-04-03 | $7.84 | $8.02 | $7.78 | $7.88 | $7.88 | 3,520,923 |
| 2025-04-02 | $8.01 | $8.03 | $7.79 | $8.01 | $8.01 | 4,024,132 |
| 2025-04-01 | $7.89 | $8.11 | $7.80 | $8.04 | $8.04 | 3,814,427 |
| 2025-03-31 | $7.85 | $7.96 | $7.78 | $7.89 | $7.89 | 2,911,461 |
| 2025-03-28 | $8.20 | $8.20 | $7.85 | $7.93 | $7.93 | 2,912,175 |
| 2025-03-27 | $8.15 | $8.28 | $8.10 | $8.17 | $8.17 | 2,832,260 |
| 2025-03-26 | $8.43 | $8.49 | $8.00 | $8.13 | $8.13 | 7,359,207 |
| 2025-03-25 | $8.77 | $8.79 | $8.60 | $8.62 | $8.62 | 2,650,226 |
| 2025-03-24 | $8.78 | $8.82 | $8.69 | $8.75 | $8.75 | 1,525,253 |
| 2025-03-21 | $8.70 | $8.78 | $8.66 | $8.68 | $8.68 | 2,396,764 |
| 2025-03-20 | $8.75 | $8.85 | $8.73 | $8.74 | $8.74 | 1,907,637 |
| 2025-03-19 | $8.76 | $8.83 | $8.68 | $8.78 | $8.78 | 2,096,997 |
| 2025-03-18 | $8.61 | $8.80 | $8.61 | $8.76 | $8.76 | 2,050,197 |
| 2025-03-17 | $8.56 | $8.67 | $8.55 | $8.64 | $8.64 | 1,260,133 |
| 2025-03-14 | $8.55 | $8.57 | $8.48 | $8.53 | $8.53 | 1,779,866 |
| 2025-03-13 | $8.51 | $8.55 | $8.44 | $8.49 | $8.49 | 1,562,429 |
| 2025-03-12 | $8.50 | $8.51 | $8.40 | $8.46 | $8.46 | 1,913,232 |
| 2025-03-11 | $8.63 | $8.66 | $8.30 | $8.44 | $8.44 | 2,745,415 |
| 2025-03-10 | $8.69 | $8.84 | $8.57 | $8.63 | $8.63 | 2,200,675 |
| 2025-03-07 | $8.61 | $8.77 | $8.61 | $8.72 | $8.72 | 1,350,258 |
| 2025-03-06 | $8.55 | $8.66 | $8.55 | $8.60 | $8.60 | 1,881,065 |
| 2025-03-05 | $8.54 | $8.70 | $8.52 | $8.61 | $8.61 | 1,156,037 |
| 2025-03-04 | $8.50 | $8.62 | $8.44 | $8.55 | $8.55 | 1,200,903 |
| 2025-03-03 | $8.78 | $8.80 | $8.56 | $8.60 | $8.60 | 1,247,863 |
| 2025-02-28 | $8.81 | $8.91 | $8.76 | $8.79 | $8.79 | 1,507,930 |
| 2025-02-27 | $8.86 | $8.87 | $8.77 | $8.82 | $8.82 | 1,110,702 |
| 2025-02-26 | $8.78 | $8.93 | $8.77 | $8.84 | $8.84 | 1,014,269 |
| 2025-02-25 | $8.87 | $8.89 | $8.73 | $8.78 | $8.78 | 1,079,144 |
| 2025-02-24 | $8.90 | $8.92 | $8.76 | $8.83 | $8.83 | 1,486,798 |
| 2025-02-21 | $8.98 | $9.06 | $8.73 | $8.88 | $8.88 | 1,882,675 |
| 2025-02-20 | $8.87 | $9.03 | $8.87 | $8.96 | $8.96 | 1,594,863 |
| 2025-02-19 | $8.78 | $8.94 | $8.78 | $8.90 | $8.90 | 978,426 |
| 2025-02-18 | $8.80 | $8.89 | $8.77 | $8.80 | $8.80 | 986,621 |
| 2025-02-14 | $8.62 | $8.85 | $8.62 | $8.82 | $8.82 | 1,176,895 |
| 2025-02-13 | $8.44 | $8.67 | $8.40 | $8.62 | $8.62 | 864,098 |
| 2025-02-12 | $8.36 | $8.43 | $8.32 | $8.39 | $8.39 | 1,364,785 |
| 2025-02-11 | $8.54 | $8.59 | $8.49 | $8.52 | $8.52 | 952,457 |
| 2025-02-10 | $8.65 | $8.71 | $8.59 | $8.62 | $8.62 | 1,005,309 |
| 2025-02-07 | $8.68 | $8.69 | $8.54 | $8.69 | $8.69 | 1,065,548 |
| 2025-02-06 | $8.63 | $8.69 | $8.56 | $8.68 | $8.68 | 1,176,002 |
| 2025-02-05 | $8.54 | $8.63 | $8.53 | $8.59 | $8.59 | 1,559,461 |
| 2025-02-04 | $8.35 | $8.53 | $8.24 | $8.52 | $8.52 | 1,184,078 |
| 2025-02-03 | $8.28 | $8.44 | $8.24 | $8.34 | $8.34 | 990,822 |
| 2025-01-31 | $8.35 | $8.53 | $8.35 | $8.46 | $8.46 | 1,225,802 |
| 2025-01-30 | $8.24 | $8.35 | $8.23 | $8.33 | $8.33 | 953,154 |
| 2025-01-29 | $8.27 | $8.32 | $8.10 | $8.15 | $8.15 | 866,631 |
| 2025-01-28 | $8.18 | $8.29 | $8.18 | $8.25 | $8.25 | 1,068,185 |
| 2025-01-27 | $8.11 | $8.23 | $8.10 | $8.20 | $8.20 | 1,257,649 |
| 2025-01-24 | $8.13 | $8.19 | $8.02 | $8.12 | $8.12 | 1,482,605 |
| 2025-01-23 | $8.10 | $8.20 | $8.08 | $8.09 | $8.09 | 1,212,043 |
| 2025-01-22 | $8.16 | $8.20 | $8.08 | $8.09 | $8.09 | 900,150 |
| 2025-01-21 | $8.20 | $8.25 | $8.14 | $8.17 | $8.17 | 1,051,516 |
| 2025-01-17 | $8.15 | $8.22 | $8.08 | $8.13 | $8.13 | 924,183 |
| 2025-01-16 | $7.89 | $8.14 | $7.89 | $8.08 | $8.08 | 895,482 |
| 2025-01-15 | $7.92 | $7.99 | $7.83 | $7.91 | $7.91 | 1,416,040 |
| 2025-01-14 | $7.63 | $7.75 | $7.63 | $7.73 | $7.73 | 1,023,288 |
| 2025-01-13 | $7.69 | $7.70 | $7.48 | $7.60 | $7.60 | 1,925,676 |
| 2025-01-10 | $7.95 | $7.95 | $7.68 | $7.70 | $7.70 | 2,181,102 |
| 2025-01-08 | $8.02 | $8.10 | $7.88 | $8.06 | $8.06 | 1,554,705 |
| 2025-01-07 | $8.15 | $8.24 | $8.05 | $8.09 | $8.09 | 1,265,487 |
| 2025-01-06 | $8.27 | $8.29 | $8.13 | $8.13 | $8.13 | 1,500,898 |
| 2025-01-03 | $8.19 | $8.28 | $8.15 | $8.26 | $8.26 | 1,198,430 |
| 2025-01-02 | $8.05 | $8.21 | $8.05 | $8.16 | $8.16 | 1,527,308 |
| 2024-12-31 | $7.74 | $8.08 | $7.72 | $8.05 | $8.05 | 1,578,154 |
| 2024-12-30 | $7.83 | $7.83 | $7.66 | $7.72 | $7.72 | 2,464,791 |
| 2024-12-27 | $8.25 | $8.30 | $8.18 | $8.23 | $7.82 | 2,819,509 |
| 2024-12-26 | $8.34 | $8.36 | $8.21 | $8.26 | $7.85 | 2,299,550 |
| 2024-12-24 | $8.23 | $8.35 | $8.17 | $8.32 | $7.91 | 727,077 |
| 2024-12-23 | $8.39 | $8.39 | $8.15 | $8.23 | $7.82 | 1,870,996 |
| 2024-12-20 | $8.25 | $8.54 | $8.08 | $8.37 | $7.96 | 5,528,640 |
| 2024-12-19 | $8.32 | $8.42 | $8.21 | $8.25 | $7.84 | 1,603,992 |
| 2024-12-18 | $8.50 | $8.65 | $8.17 | $8.18 | $7.78 | 1,926,296 |
| 2024-12-17 | $8.53 | $8.63 | $8.45 | $8.49 | $8.07 | 1,448,538 |
| 2024-12-16 | $8.50 | $8.68 | $8.47 | $8.59 | $8.17 | 1,773,564 |
| 2024-12-13 | $8.53 | $8.53 | $8.41 | $8.48 | $8.06 | 1,044,457 |
| 2024-12-12 | $8.57 | $8.64 | $8.52 | $8.52 | $8.10 | 682,415 |
| 2024-12-11 | $8.62 | $8.63 | $8.51 | $8.55 | $8.13 | 778,181 |
| 2024-12-10 | $8.56 | $8.67 | $8.56 | $8.60 | $8.18 | 1,244,311 |
| 2024-12-09 | $8.56 | $8.65 | $8.55 | $8.60 | $8.18 | 1,062,852 |
| 2024-12-06 | $8.41 | $8.57 | $8.41 | $8.52 | $8.10 | 1,235,903 |
| 2024-12-05 | $8.33 | $8.42 | $8.33 | $8.37 | $7.96 | 707,644 |
| 2024-12-04 | $8.28 | $8.38 | $8.26 | $8.33 | $7.92 | 756,968 |
| 2024-12-03 | $8.38 | $8.42 | $8.28 | $8.28 | $7.87 | 1,201,459 |
| 2024-12-02 | $8.35 | $8.46 | $8.32 | $8.39 | $7.98 | 1,174,979 |
| 2024-11-29 | $8.40 | $8.41 | $8.34 | $8.35 | $7.94 | 683,390 |
| 2024-11-27 | $8.31 | $8.45 | $8.31 | $8.35 | $7.94 | 833,200 |
| 2024-11-26 | $8.30 | $8.32 | $8.20 | $8.28 | $7.87 | 604,463 |
| 2024-11-25 | $8.24 | $8.39 | $8.24 | $8.32 | $7.91 | 1,138,865 |
| 2024-11-22 | $8.15 | $8.24 | $8.14 | $8.20 | $7.80 | 719,970 |
| 2024-11-21 | $8.08 | $8.19 | $8.07 | $8.11 | $7.71 | 668,529 |
| 2024-11-20 | $8.16 | $8.16 | $8.01 | $8.08 | $7.68 | 933,301 |
| 2024-11-19 | $8.16 | $8.24 | $8.16 | $8.16 | $7.76 | 727,158 |
| 2024-11-18 | $8.16 | $8.27 | $8.09 | $8.23 | $7.82 | 927,766 |
| 2024-11-15 | $8.25 | $8.25 | $8.13 | $8.20 | $7.80 | 727,263 |
| 2024-11-14 | $8.25 | $8.32 | $8.18 | $8.19 | $7.79 | 753,242 |
| 2024-11-13 | $8.32 | $8.40 | $8.21 | $8.22 | $7.82 | 1,045,219 |
| 2024-11-12 | $8.32 | $8.40 | $8.20 | $8.27 | $7.86 | 1,092,843 |
| 2024-11-11 | $8.40 | $8.48 | $8.29 | $8.35 | $7.94 | 830,509 |
| 2024-11-08 | $8.26 | $8.52 | $8.22 | $8.35 | $7.94 | 1,091,495 |
| 2024-11-07 | $8.00 | $8.25 | $8.00 | $8.25 | $7.84 | 1,762,346 |
| 2024-11-06 | $8.14 | $8.18 | $7.60 | $7.99 | $7.60 | 4,275,223 |
| 2024-11-05 | $8.07 | $8.16 | $7.99 | $8.14 | $7.74 | 985,395 |
| 2024-11-04 | $8.06 | $8.13 | $7.99 | $8.07 | $7.67 | 725,341 |
| 2024-11-01 | $8.15 | $8.17 | $8.05 | $8.06 | $7.66 | 1,014,122 |
| 2024-10-31 | $8.33 | $8.33 | $8.07 | $8.07 | $7.67 | 1,032,585 |
| 2024-10-30 | $8.24 | $8.34 | $8.24 | $8.31 | $7.90 | 670,955 |
| 2024-10-29 | $8.27 | $8.29 | $8.12 | $8.23 | $7.82 | 1,755,843 |
| 2024-10-28 | $8.52 | $8.54 | $8.25 | $8.31 | $7.90 | 1,395,312 |
| 2024-10-25 | $8.59 | $8.65 | $8.44 | $8.45 | $8.03 | 1,210,410 |
| 2024-10-24 | $8.38 | $8.60 | $8.38 | $8.58 | $8.16 | 1,157,444 |
| 2024-10-23 | $8.41 | $8.45 | $8.29 | $8.37 | $7.96 | 956,897 |
| 2024-10-22 | $8.48 | $8.51 | $8.38 | $8.41 | $8.00 | 937,533 |
| 2024-10-21 | $8.80 | $8.81 | $8.45 | $8.46 | $8.04 | 1,974,309 |
| 2024-10-18 | $8.75 | $8.82 | $8.75 | $8.79 | $8.36 | 586,169 |
| 2024-10-17 | $8.83 | $8.83 | $8.72 | $8.74 | $8.31 | 917,720 |
| 2024-10-16 | $8.71 | $8.82 | $8.69 | $8.81 | $8.38 | 928,686 |
| 2024-10-15 | $8.65 | $8.70 | $8.61 | $8.65 | $8.22 | 961,949 |
| 2024-10-14 | $8.50 | $8.63 | $8.46 | $8.62 | $8.20 | 907,431 |
| 2024-10-11 | $8.50 | $8.52 | $8.45 | $8.52 | $8.52 | 942,903 |
| 2024-10-10 | $8.41 | $8.53 | $8.40 | $8.52 | $8.52 | 1,334,642 |
| 2024-10-09 | $8.45 | $8.49 | $8.39 | $8.46 | $8.46 | 1,614,442 |
| 2024-10-08 | $8.35 | $8.50 | $8.33 | $8.47 | $8.47 | 2,205,299 |
| 2024-10-07 | $8.66 | $8.66 | $8.35 | $8.36 | $8.36 | 3,333,104 |
| 2024-10-04 | $9.12 | $9.16 | $8.87 | $9.05 | $9.05 | 3,469,822 |
| 2024-10-03 | $9.20 | $9.22 | $9.07 | $9.10 | $9.10 | 1,885,418 |
| 2024-10-02 | $9.18 | $9.25 | $9.11 | $9.16 | $9.16 | 1,875,608 |
| 2024-10-01 | $9.39 | $9.39 | $9.10 | $9.16 | $9.16 | 2,472,989 |
| 2024-09-30 | $9.34 | $9.42 | $9.32 | $9.39 | $9.39 | 1,033,001 |
| 2024-09-27 | $9.27 | $9.36 | $9.24 | $9.32 | $9.32 | 991,360 |
| 2024-09-26 | $9.23 | $9.24 | $9.14 | $9.20 | $9.20 | 872,173 |
| 2024-09-25 | $9.05 | $9.19 | $9.04 | $9.13 | $9.13 | 1,079,576 |
| 2024-09-24 | $8.95 | $9.09 | $8.93 | $9.01 | $9.01 | 1,115,741 |
| 2024-09-23 | $9.20 | $9.23 | $8.88 | $8.88 | $8.88 | 1,509,210 |
| 2024-09-20 | $9.24 | $9.34 | $9.16 | $9.18 | $9.18 | 1,431,789 |
| 2024-09-19 | $9.29 | $9.35 | $9.21 | $9.26 | $9.26 | 1,398,450 |
| 2024-09-18 | $9.15 | $9.25 | $9.06 | $9.14 | $9.14 | 1,755,685 |
| 2024-09-17 | $9.12 | $9.21 | $9.10 | $9.12 | $9.12 | 1,938,075 |
| 2024-09-16 | $8.93 | $9.12 | $8.91 | $9.10 | $9.10 | 1,540,450 |
| 2024-09-13 | $8.78 | $8.89 | $8.75 | $8.87 | $8.87 | 1,964,186 |
| 2024-09-12 | $8.71 | $8.79 | $8.68 | $8.76 | $8.76 | 538,093 |
| 2024-09-11 | $8.77 | $8.77 | $8.64 | $8.69 | $8.69 | 763,370 |
| 2024-09-10 | $8.69 | $8.79 | $8.68 | $8.77 | $8.77 | 934,817 |
| 2024-09-09 | $8.77 | $8.78 | $8.68 | $8.69 | $8.69 | 984,680 |
| 2024-09-06 | $8.61 | $8.76 | $8.59 | $8.72 | $8.72 | 953,834 |
| 2024-09-05 | $8.58 | $8.65 | $8.55 | $8.61 | $8.61 | 633,671 |
| 2024-09-04 | $8.64 | $8.67 | $8.52 | $8.53 | $8.53 | 821,500 |
| 2024-09-03 | $8.70 | $8.72 | $8.60 | $8.60 | $8.60 | 954,754 |
| 2024-08-30 | $8.75 | $8.79 | $8.69 | $8.77 | $8.77 | 1,059,989 |
| 2024-08-29 | $8.75 | $8.81 | $8.67 | $8.72 | $8.72 | 1,140,552 |
| 2024-08-28 | $8.70 | $8.75 | $8.69 | $8.75 | $8.75 | 1,094,003 |
| 2024-08-27 | $8.70 | $8.74 | $8.67 | $8.70 | $8.70 | 590,952 |
| 2024-08-26 | $8.74 | $8.75 | $8.65 | $8.71 | $8.71 | 1,085,768 |
| 2024-08-23 | $8.57 | $8.71 | $8.57 | $8.69 | $8.69 | 1,362,642 |
| 2024-08-22 | $8.69 | $8.70 | $8.53 | $8.54 | $8.54 | 893,556 |
| 2024-08-21 | $8.73 | $8.74 | $8.61 | $8.68 | $8.68 | 1,051,076 |
| 2024-08-20 | $8.70 | $8.74 | $8.64 | $8.67 | $8.67 | 1,318,331 |
| 2024-08-19 | $8.71 | $8.73 | $8.66 | $8.72 | $8.72 | 884,177 |
| 2024-08-16 | $8.69 | $8.78 | $8.64 | $8.66 | $8.66 | 1,650,882 |
| 2024-08-15 | $8.83 | $8.86 | $8.68 | $8.70 | $8.70 | 2,517,813 |
| 2024-08-14 | $8.74 | $8.74 | $8.62 | $8.72 | $8.72 | 1,185,504 |
| 2024-08-13 | $8.80 | $8.81 | $8.59 | $8.67 | $8.67 | 1,623,426 |
| 2024-08-12 | $8.85 | $8.88 | $8.60 | $8.71 | $8.71 | 1,332,172 |
| 2024-08-09 | $8.70 | $8.88 | $8.61 | $8.84 | $8.84 | 1,299,227 |
| 2024-08-08 | $8.78 | $8.86 | $8.71 | $8.76 | $8.76 | 802,083 |
| 2024-08-07 | $8.74 | $8.86 | $8.68 | $8.71 | $8.71 | 947,541 |
| 2024-08-06 | $8.53 | $8.68 | $8.43 | $8.59 | $8.59 | 1,592,655 |
| 2024-08-05 | $8.57 | $8.70 | $8.28 | $8.41 | $8.41 | 1,915,322 |
| 2024-08-02 | $8.91 | $8.99 | $8.80 | $8.88 | $8.88 | 1,259,136 |
| 2024-08-01 | $9.10 | $9.17 | $8.91 | $9.00 | $9.00 | 1,152,619 |
| 2024-07-31 | $9.20 | $9.22 | $9.05 | $9.08 | $9.08 | 1,020,402 |
| 2024-07-30 | $9.18 | $9.19 | $9.07 | $9.15 | $9.15 | 866,299 |
| 2024-07-29 | $9.20 | $9.26 | $9.11 | $9.14 | $9.14 | 1,004,883 |
| 2024-07-26 | $9.15 | $9.18 | $9.03 | $9.16 | $9.16 | 1,221,709 |
| 2024-07-25 | $9.04 | $9.17 | $8.98 | $9.00 | $9.00 | 1,687,085 |
| 2024-07-24 | $9.12 | $9.22 | $8.97 | $8.98 | $8.98 | 1,345,264 |
| 2024-07-23 | $9.31 | $9.38 | $9.07 | $9.19 | $9.19 | 4,409,722 |
| 2024-07-22 | $9.40 | $9.44 | $9.31 | $9.38 | $9.38 | 954,022 |
| 2024-07-19 | $9.52 | $9.60 | $9.26 | $9.33 | $9.33 | 2,439,414 |
| 2024-07-18 | $9.76 | $9.81 | $9.50 | $9.57 | $9.57 | 1,006,471 |
| 2024-07-17 | $9.74 | $9.97 | $9.74 | $9.87 | $9.87 | 975,455 |
| 2024-07-16 | $9.63 | $9.85 | $9.60 | $9.84 | $9.84 | 932,527 |
| 2024-07-15 | $9.71 | $9.72 | $9.56 | $9.62 | $9.62 | 984,580 |
| 2024-07-12 | $9.51 | $9.70 | $9.51 | $9.64 | $9.64 | 1,245,631 |
| 2024-07-11 | $9.37 | $9.53 | $9.33 | $9.47 | $9.47 | 1,628,886 |
| 2024-07-10 | $8.96 | $9.28 | $8.96 | $9.27 | $9.27 | 1,082,069 |
| 2024-07-09 | $8.87 | $8.96 | $8.86 | $8.93 | $8.93 | 627,764 |
| 2024-07-08 | $8.85 | $8.92 | $8.82 | $8.92 | $8.92 | 922,794 |
| 2024-07-05 | $8.93 | $8.96 | $8.80 | $8.81 | $8.81 | 1,705,682 |
| 2024-07-03 | $9.42 | $9.47 | $9.31 | $9.33 | $8.92 | 1,168,333 |
| 2024-07-02 | $9.31 | $9.43 | $9.23 | $9.39 | $8.98 | 1,268,889 |
| 2024-07-01 | $9.41 | $9.43 | $9.17 | $9.28 | $8.88 | 1,818,404 |
| 2024-06-28 | $9.30 | $9.40 | $9.28 | $9.37 | $9.37 | 1,536,878 |
| 2024-06-27 | $9.33 | $9.34 | $9.15 | $9.25 | $9.25 | 771,816 |
| 2024-06-26 | $9.24 | $9.32 | $9.20 | $9.27 | $9.27 | 974,743 |
| 2024-06-25 | $9.32 | $9.36 | $9.25 | $9.25 | $9.25 | 812,423 |
| 2024-06-24 | $9.30 | $9.37 | $9.26 | $9.31 | $9.31 | 410,507 |
| 2024-06-21 | $9.25 | $9.31 | $9.23 | $9.27 | $9.27 | 1,288,197 |
| 2024-06-20 | $9.24 | $9.35 | $9.23 | $9.24 | $9.24 | 590,687 |
| 2024-06-18 | $9.35 | $9.37 | $9.24 | $9.26 | $9.26 | 724,113 |
| 2024-06-17 | $9.07 | $9.38 | $9.05 | $9.37 | $9.37 | 1,388,305 |
| 2024-06-14 | $9.08 | $9.12 | $9.02 | $9.07 | $9.07 | 687,990 |
| 2024-06-13 | $9.09 | $9.20 | $9.02 | $9.13 | $9.13 | 857,841 |
| 2024-06-12 | $9.17 | $9.21 | $9.06 | $9.07 | $9.07 | 1,239,958 |
| 2024-06-11 | $9.03 | $9.07 | $8.95 | $9.01 | $9.01 | 545,376 |
| 2024-06-10 | $9.09 | $9.12 | $9.04 | $9.06 | $9.06 | 1,319,561 |
| 2024-06-07 | $9.20 | $9.30 | $9.12 | $9.16 | $9.16 | 907,543 |
| 2024-06-06 | $9.34 | $9.39 | $9.28 | $9.30 | $9.30 | 658,819 |
| 2024-06-05 | $9.27 | $9.34 | $9.18 | $9.33 | $9.33 | 510,218 |
| 2024-06-04 | $9.34 | $9.35 | $9.21 | $9.23 | $9.23 | 637,998 |
| 2024-06-03 | $9.36 | $9.39 | $9.28 | $9.36 | $9.36 | 693,497 |
| 2024-05-31 | $9.32 | $9.32 | $9.25 | $9.29 | $9.29 | 534,970 |
| 2024-05-30 | $9.19 | $9.28 | $9.15 | $9.25 | $9.25 | 545,758 |
| 2024-05-29 | $9.15 | $9.16 | $9.06 | $9.13 | $9.13 | 448,928 |
| 2024-05-28 | $9.23 | $9.30 | $9.19 | $9.24 | $9.24 | 827,329 |
| 2024-05-24 | $8.95 | $9.16 | $8.92 | $9.15 | $9.15 | 475,576 |
| 2024-05-23 | $9.20 | $9.21 | $8.86 | $8.87 | $8.87 | 867,429 |
| 2024-05-22 | $9.32 | $9.40 | $9.18 | $9.18 | $9.18 | 465,600 |
| 2024-05-21 | $9.38 | $9.40 | $9.28 | $9.31 | $9.31 | 778,356 |
| 2024-05-20 | $9.39 | $9.46 | $9.36 | $9.37 | $9.37 | 679,254 |
| 2024-05-17 | $9.36 | $9.41 | $9.32 | $9.41 | $9.41 | 664,799 |
| 2024-05-16 | $9.34 | $9.42 | $9.29 | $9.40 | $9.40 | 748,770 |
| 2024-05-15 | $9.35 | $9.39 | $9.27 | $9.34 | $9.34 | 865,020 |
| 2024-05-14 | $9.30 | $9.31 | $9.21 | $9.25 | $9.25 | 749,206 |
| 2024-05-13 | $9.26 | $9.29 | $9.20 | $9.25 | $9.25 | 547,093 |
| 2024-05-10 | $9.26 | $9.30 | $9.11 | $9.17 | $9.17 | 750,485 |
| 2024-05-09 | $9.08 | $9.35 | $9.00 | $9.25 | $9.25 | 1,014,126 |
| 2024-05-08 | $9.07 | $9.20 | $9.06 | $9.14 | $9.14 | 695,852 |
| 2024-05-07 | $9.27 | $9.34 | $9.07 | $9.12 | $9.12 | 1,205,355 |
| 2024-05-06 | $9.19 | $9.23 | $9.14 | $9.23 | $9.23 | 678,809 |
| 2024-05-03 | $9.16 | $9.29 | $9.05 | $9.11 | $9.11 | 929,385 |
| 2024-05-02 | $8.90 | $9.03 | $8.82 | $9.02 | $9.02 | 859,995 |
| 2024-05-01 | $8.53 | $8.95 | $8.53 | $8.79 | $8.79 | 1,478,857 |
| 2024-04-30 | $8.58 | $8.61 | $8.51 | $8.55 | $8.55 | 923,551 |
| 2024-04-29 | $8.65 | $8.75 | $8.65 | $8.66 | $8.66 | 843,982 |
| 2024-04-26 | $8.50 | $8.70 | $8.45 | $8.56 | $8.56 | 971,843 |
| 2024-04-25 | $8.51 | $8.58 | $8.41 | $8.43 | $8.43 | 1,063,920 |
| 2024-04-24 | $8.52 | $8.65 | $8.45 | $8.61 | $8.61 | 939,309 |
| 2024-04-23 | $8.34 | $8.61 | $8.29 | $8.58 | $8.58 | 789,066 |
| 2024-04-22 | $8.28 | $8.39 | $8.24 | $8.37 | $8.37 | 536,004 |
| 2024-04-19 | $8.07 | $8.27 | $8.07 | $8.25 | $8.25 | 672,969 |
| 2024-04-18 | $8.13 | $8.18 | $8.07 | $8.09 | $8.09 | 705,283 |
| 2024-04-17 | $8.19 | $8.23 | $8.13 | $8.13 | $8.13 | 618,460 |
| 2024-04-16 | $8.20 | $8.21 | $8.01 | $8.10 | $8.10 | 901,265 |
| 2024-04-15 | $8.48 | $8.48 | $8.16 | $8.25 | $8.25 | 1,180,128 |
| 2024-04-12 | $8.47 | $8.59 | $8.44 | $8.47 | $8.47 | 693,165 |
| 2024-04-11 | $8.57 | $8.63 | $8.33 | $8.53 | $8.53 | 1,119,303 |
| 2024-04-10 | $8.80 | $8.84 | $8.40 | $8.48 | $8.48 | 2,026,427 |
| 2024-04-09 | $8.93 | $9.02 | $8.91 | $9.01 | $9.01 | 848,527 |
| 2024-04-08 | $8.90 | $8.95 | $8.77 | $8.93 | $8.93 | 717,963 |
| 2024-04-05 | $8.98 | $9.01 | $8.82 | $8.85 | $8.85 | 1,376,156 |
| 2024-04-04 | $9.58 | $9.63 | $9.40 | $9.41 | $9.41 | 2,087,647 |
| 2024-04-03 | $9.42 | $9.52 | $9.34 | $9.48 | $9.48 | 1,223,196 |
| 2024-04-02 | $9.54 | $9.60 | $9.47 | $9.49 | $9.49 | 1,040,182 |
| 2024-04-01 | $9.68 | $9.72 | $9.55 | $9.63 | $9.63 | 1,346,317 |
| 2024-03-28 | $9.57 | $9.76 | $9.57 | $9.68 | $9.68 | 1,364,981 |
| 2024-03-27 | $9.41 | $9.54 | $9.39 | $9.54 | $9.54 | 1,106,815 |
| 2024-03-26 | $9.50 | $9.51 | $9.26 | $9.29 | $9.29 | 828,875 |
| 2024-03-25 | $9.44 | $9.56 | $9.44 | $9.46 | $9.46 | 667,883 |
| 2024-03-22 | $9.53 | $9.57 | $9.42 | $9.42 | $9.42 | 560,491 |
| 2024-03-21 | $9.45 | $9.54 | $9.40 | $9.51 | $9.51 | 612,424 |
| 2024-03-20 | $9.21 | $9.52 | $9.17 | $9.42 | $9.42 | 684,235 |
| 2024-03-19 | $9.09 | $9.25 | $9.04 | $9.22 | $9.22 | 593,661 |
| 2024-03-18 | $9.20 | $9.20 | $9.09 | $9.12 | $9.12 | 606,109 |
| 2024-03-15 | $9.02 | $9.20 | $8.95 | $9.18 | $9.18 | 1,238,802 |
| 2024-03-14 | $9.32 | $9.34 | $9.05 | $9.08 | $9.08 | 746,610 |
| 2024-03-13 | $9.31 | $9.43 | $9.31 | $9.33 | $9.33 | 723,057 |
| 2024-03-12 | $9.20 | $9.35 | $9.15 | $9.34 | $9.34 | 823,538 |
| 2024-03-11 | $9.10 | $9.26 | $9.09 | $9.23 | $9.23 | 699,714 |
| 2024-03-08 | $9.17 | $9.31 | $9.12 | $9.14 | $9.14 | 817,251 |
| 2024-03-07 | $9.09 | $9.12 | $9.05 | $9.10 | $9.10 | 563,904 |
| 2024-03-06 | $9.10 | $9.13 | $8.98 | $9.01 | $9.01 | 915,660 |
| 2024-03-05 | $8.91 | $9.01 | $8.87 | $8.98 | $8.98 | 568,439 |
| 2024-03-04 | $9.07 | $9.07 | $8.93 | $8.95 | $8.95 | 612,864 |
| 2024-03-01 | $9.03 | $9.06 | $8.91 | $9.04 | $9.04 | 819,030 |
| 2024-02-29 | $8.85 | $9.05 | $8.83 | $9.03 | $9.03 | 1,164,515 |
| 2024-02-28 | $8.72 | $8.82 | $8.66 | $8.70 | $8.70 | 686,867 |
| 2024-02-27 | $8.82 | $8.87 | $8.72 | $8.81 | $8.81 | 806,992 |
| 2024-02-26 | $8.60 | $8.87 | $8.52 | $8.72 | $8.72 | 1,064,068 |
| 2024-02-23 | $8.55 | $8.68 | $8.36 | $8.62 | $8.62 | 1,270,353 |
| 2024-02-22 | $8.63 | $8.71 | $8.54 | $8.62 | $8.62 | 830,118 |
| 2024-02-21 | $8.60 | $8.71 | $8.58 | $8.63 | $8.63 | 581,504 |
| 2024-02-20 | $8.62 | $8.68 | $8.55 | $8.64 | $8.64 | 812,967 |
| 2024-02-16 | $8.62 | $8.79 | $8.52 | $8.70 | $8.70 | 912,453 |
| 2024-02-15 | $8.50 | $8.78 | $8.47 | $8.74 | $8.74 | 1,082,201 |
| 2024-02-14 | $8.36 | $8.42 | $8.21 | $8.37 | $8.37 | 1,094,990 |
| 2024-02-13 | $8.45 | $8.46 | $8.21 | $8.26 | $8.26 | 1,547,622 |
| 2024-02-12 | $8.59 | $8.71 | $8.57 | $8.66 | $8.66 | 1,144,328 |
| 2024-02-09 | $8.39 | $8.55 | $8.33 | $8.53 | $8.53 | 974,964 |
| 2024-02-08 | $8.40 | $8.46 | $8.28 | $8.39 | $8.39 | 1,149,052 |
| 2024-02-07 | $8.72 | $8.72 | $8.33 | $8.40 | $8.40 | 1,375,660 |
| 2024-02-06 | $8.63 | $8.76 | $8.56 | $8.68 | $8.68 | 714,955 |
| 2024-02-05 | $8.80 | $8.80 | $8.52 | $8.66 | $8.66 | 1,243,461 |
| 2024-02-02 | $8.85 | $8.99 | $8.77 | $8.92 | $8.92 | 940,367 |
| 2024-02-01 | $8.87 | $9.00 | $8.68 | $8.97 | $8.97 | 1,092,304 |
| 2024-01-31 | $9.10 | $9.10 | $8.79 | $8.81 | $8.81 | 1,103,518 |
| 2024-01-30 | $9.34 | $9.37 | $9.05 | $9.05 | $9.05 | 917,234 |
| 2024-01-29 | $9.23 | $9.45 | $9.22 | $9.41 | $9.41 | 1,118,502 |
| 2024-01-26 | $9.27 | $9.35 | $9.19 | $9.19 | $9.19 | 741,079 |
| 2024-01-25 | $9.25 | $9.27 | $9.12 | $9.24 | $9.24 | 791,640 |
| 2024-01-24 | $9.29 | $9.34 | $9.12 | $9.14 | $9.14 | 1,029,242 |
| 2024-01-23 | $9.14 | $9.20 | $9.08 | $9.18 | $9.18 | 716,657 |
| 2024-01-22 | $9.10 | $9.27 | $9.00 | $9.10 | $9.10 | 725,000 |
| 2024-01-19 | $9.05 | $9.06 | $8.85 | $9.05 | $9.05 | 1,037,215 |
| 2024-01-18 | $9.00 | $9.08 | $8.86 | $9.00 | $9.00 | 741,441 |
| 2024-01-17 | $8.93 | $9.15 | $8.86 | $8.96 | $8.96 | 972,926 |
| 2024-01-16 | $9.09 | $9.12 | $8.94 | $9.09 | $9.09 | 736,328 |
| 2024-01-12 | $9.14 | $9.31 | $9.11 | $9.17 | $9.17 | 698,449 |
| 2024-01-11 | $9.10 | $9.10 | $8.86 | $9.07 | $9.07 | 839,111 |
| 2024-01-10 | $9.08 | $9.21 | $9.08 | $9.14 | $9.14 | 639,989 |
| 2024-01-09 | $8.93 | $9.12 | $8.91 | $9.09 | $9.09 | 837,283 |
| 2024-01-08 | $8.66 | $9.04 | $8.62 | $9.03 | $9.03 | 881,276 |
| 2024-01-05 | $8.52 | $8.75 | $8.48 | $8.67 | $8.67 | 1,101,754 |
| 2024-01-04 | $8.50 | $8.61 | $8.47 | $8.54 | $8.54 | 1,127,453 |
| 2024-01-03 | $8.58 | $8.61 | $8.36 | $8.53 | $8.53 | 1,506,076 |
| 2024-01-02 | $8.82 | $8.82 | $8.64 | $8.67 | $8.67 | 1,289,492 |
| 2023-12-29 | $9.02 | $9.05 | $8.84 | $8.86 | $8.86 | 1,300,517 |
| 2023-12-28 | $9.15 | $9.15 | $9.01 | $9.08 | $9.08 | 1,478,928 |
| 2023-12-27 | $9.56 | $9.63 | $9.48 | $9.58 | $9.18 | 1,573,584 |
| 2023-12-26 | $9.42 | $9.57 | $9.42 | $9.52 | $9.12 | 1,174,206 |
| 2023-12-22 | $9.42 | $9.54 | $9.35 | $9.40 | $9.00 | 1,143,642 |
| 2023-12-21 | $9.22 | $9.40 | $9.12 | $9.36 | $8.97 | 2,475,450 |
| 2023-12-20 | $9.07 | $9.46 | $9.05 | $9.12 | $8.74 | 2,367,449 |
| 2023-12-19 | $9.06 | $9.17 | $8.99 | $9.06 | $8.68 | 1,628,769 |
| 2023-12-18 | $9.19 | $9.23 | $9.01 | $9.02 | $8.64 | 1,818,268 |
| 2023-12-15 | $9.11 | $9.17 | $8.86 | $9.09 | $8.71 | 10,219,082 |
| 2023-12-14 | $8.89 | $9.17 | $8.80 | $9.07 | $8.69 | 2,270,839 |
| 2023-12-13 | $8.27 | $8.77 | $8.18 | $8.73 | $8.36 | 2,314,566 |
| 2023-12-12 | $8.18 | $8.31 | $8.07 | $8.25 | $7.90 | 1,331,358 |
| 2023-12-11 | $8.35 | $8.41 | $8.15 | $8.18 | $7.83 | 1,387,297 |
| 2023-12-08 | $8.13 | $8.41 | $8.09 | $8.37 | $8.37 | 1,321,468 |
| 2023-12-07 | $8.12 | $8.20 | $7.97 | $8.18 | $8.18 | 1,315,438 |
| 2023-12-06 | $8.34 | $8.44 | $8.06 | $8.13 | $8.13 | 1,543,334 |
| 2023-12-05 | $8.30 | $8.39 | $8.18 | $8.28 | $8.28 | 1,719,117 |
| 2023-12-04 | $8.07 | $8.35 | $8.07 | $8.32 | $8.32 | 2,924,390 |
| 2023-12-01 | $8.00 | $8.22 | $7.97 | $8.21 | $8.21 | 1,497,963 |
| 2023-11-30 | $8.02 | $8.06 | $7.95 | $8.01 | $8.01 | 1,304,920 |
| 2023-11-29 | $8.04 | $8.14 | $7.97 | $8.01 | $8.01 | 1,487,506 |
| 2023-11-28 | $7.80 | $7.94 | $7.73 | $7.91 | $7.91 | 1,291,571 |
| 2023-11-27 | $7.86 | $7.87 | $7.75 | $7.80 | $7.80 | 1,184,893 |
| 2023-11-24 | $7.89 | $7.95 | $7.82 | $7.85 | $7.85 | 625,509 |
| 2023-11-22 | $8.04 | $8.10 | $7.90 | $7.94 | $7.94 | 915,901 |
| 2023-11-21 | $7.98 | $8.01 | $7.91 | $7.97 | $7.97 | 666,289 |
| 2023-11-20 | $7.91 | $8.02 | $7.83 | $8.01 | $8.01 | 855,987 |
| 2023-11-17 | $7.90 | $7.98 | $7.80 | $7.92 | $7.92 | 964,182 |
| 2023-11-16 | $7.96 | $7.99 | $7.77 | $7.81 | $7.81 | 884,635 |
| 2023-11-15 | $7.87 | $8.00 | $7.80 | $7.97 | $7.97 | 798,912 |
| 2023-11-14 | $7.78 | $8.02 | $7.78 | $7.85 | $7.85 | 1,017,300 |
| 2023-11-13 | $7.48 | $7.54 | $7.36 | $7.51 | $7.51 | 708,005 |
| 2023-11-10 | $7.50 | $7.63 | $7.43 | $7.56 | $7.56 | 900,971 |
| 2023-11-09 | $7.80 | $7.86 | $7.33 | $7.41 | $7.41 | 1,365,100 |
| 2023-11-08 | $7.70 | $7.87 | $7.62 | $7.78 | $7.78 | 1,425,586 |
| 2023-11-07 | $7.78 | $7.85 | $7.33 | $7.63 | $7.63 | 2,113,340 |
| 2023-11-06 | $7.91 | $7.96 | $7.73 | $7.84 | $7.84 | 1,318,860 |
| 2023-11-03 | $7.86 | $8.02 | $7.86 | $7.91 | $7.91 | 1,342,826 |
| 2023-11-02 | $7.34 | $7.71 | $7.28 | $7.66 | $7.66 | 1,351,227 |
| 2023-11-01 | $6.80 | $7.21 | $6.72 | $7.19 | $7.19 | 1,512,409 |
| 2023-10-31 | $6.53 | $6.94 | $6.53 | $6.83 | $6.83 | 1,284,308 |
| 2023-10-30 | $6.57 | $6.59 | $6.35 | $6.48 | $6.48 | 1,211,276 |
| 2023-10-27 | $6.59 | $6.74 | $6.47 | $6.51 | $6.51 | 1,307,228 |
| 2023-10-26 | $6.34 | $6.68 | $6.34 | $6.57 | $6.57 | 1,344,253 |
| 2023-10-25 | $6.79 | $6.86 | $6.39 | $6.39 | $6.39 | 2,480,063 |
| 2023-10-24 | $7.12 | $7.17 | $6.90 | $6.91 | $6.91 | 2,179,962 |
| 2023-10-23 | $7.29 | $7.32 | $6.98 | $7.20 | $7.20 | 1,209,137 |
| 2023-10-20 | $7.51 | $7.64 | $7.38 | $7.38 | $7.38 | 1,353,528 |
| 2023-10-19 | $7.76 | $7.79 | $7.48 | $7.49 | $7.49 | 1,420,341 |
| 2023-10-18 | $8.15 | $8.15 | $7.76 | $7.78 | $7.78 | 1,668,149 |
| 2023-10-17 | $8.24 | $8.36 | $8.12 | $8.21 | $8.21 | 911,852 |
| 2023-10-16 | $8.37 | $8.41 | $8.21 | $8.31 | $8.31 | 1,150,286 |
| 2023-10-13 | $8.69 | $8.69 | $8.26 | $8.29 | $8.29 | 1,019,553 |
| 2023-10-12 | $8.77 | $8.79 | $8.48 | $8.63 | $8.63 | 831,368 |
| 2023-10-11 | $8.75 | $8.82 | $8.71 | $8.79 | $8.79 | 620,579 |
| 2023-10-10 | $8.68 | $8.88 | $8.67 | $8.72 | $8.72 | 836,853 |
| 2023-10-09 | $8.45 | $8.73 | $8.44 | $8.67 | $8.67 | 1,024,731 |
| 2023-10-06 | $8.55 | $8.72 | $8.50 | $8.52 | $8.52 | 1,036,502 |
| 2023-10-05 | $8.55 | $8.77 | $8.41 | $8.68 | $8.68 | 1,674,756 |
| 2023-10-04 | $9.54 | $9.58 | $8.86 | $9.05 | $9.05 | 2,688,100 |
| 2023-10-03 | $9.80 | $9.82 | $9.45 | $9.48 | $9.48 | 1,735,223 |
| 2023-10-02 | $10.10 | $10.16 | $9.76 | $9.83 | $9.83 | 2,100,590 |
| 2023-09-29 | $9.98 | $10.20 | $9.97 | $10.01 | $10.01 | 958,956 |
| 2023-09-28 | $9.81 | $9.94 | $9.68 | $9.88 | $9.88 | 1,295,316 |
| 2023-09-27 | $9.96 | $10.05 | $9.75 | $9.81 | $9.81 | 984,639 |
| 2023-09-26 | $10.09 | $10.10 | $9.85 | $9.88 | $9.88 | 1,184,525 |
| 2023-09-25 | $10.08 | $10.24 | $10.08 | $10.14 | $10.14 | 606,688 |
| 2023-09-22 | $10.11 | $10.27 | $10.07 | $10.18 | $10.18 | 776,707 |
| 2023-09-21 | $10.56 | $10.60 | $10.07 | $10.08 | $10.08 | 1,275,377 |
| 2023-09-20 | $10.85 | $10.88 | $10.63 | $10.63 | $10.63 | 650,849 |
| 2023-09-19 | $10.88 | $11.01 | $10.78 | $10.81 | $10.81 | 533,413 |
| 2023-09-18 | $10.95 | $10.99 | $10.83 | $10.85 | $10.85 | 861,904 |
| 2023-09-15 | $10.77 | $10.96 | $10.62 | $10.95 | $10.95 | 1,296,118 |
| 2023-09-14 | $10.80 | $10.92 | $10.76 | $10.76 | $10.76 | 1,212,703 |
| 2023-09-13 | $10.83 | $10.86 | $10.75 | $10.75 | $10.75 | 1,560,725 |
| 2023-09-12 | $10.86 | $11.07 | $10.74 | $10.78 | $10.78 | 1,665,735 |
| 2023-09-11 | $10.88 | $10.95 | $10.82 | $10.88 | $10.88 | 528,836 |
| 2023-09-08 | $10.76 | $10.98 | $10.76 | $10.80 | $10.80 | 484,511 |
| 2023-09-07 | $10.77 | $10.92 | $10.72 | $10.73 | $10.73 | 532,769 |
| 2023-09-06 | $10.92 | $10.99 | $10.72 | $10.81 | $10.81 | 846,613 |
| 2023-09-05 | $11.22 | $11.29 | $10.91 | $10.92 | $10.92 | 2,375,255 |
| 2023-09-01 | $11.29 | $11.42 | $11.26 | $11.29 | $11.29 | 592,153 |
| 2023-08-31 | $11.24 | $11.31 | $11.20 | $11.25 | $11.25 | 789,443 |
| 2023-08-30 | $11.32 | $11.36 | $11.16 | $11.20 | $11.20 | 856,782 |
| 2023-08-29 | $11.11 | $11.44 | $11.03 | $11.40 | $11.40 | 878,743 |
| 2023-08-28 | $10.84 | $11.14 | $10.81 | $11.14 | $11.14 | 1,218,858 |
| 2023-08-25 | $10.76 | $10.86 | $10.64 | $10.77 | $10.77 | 585,292 |
| 2023-08-24 | $10.69 | $10.83 | $10.61 | $10.67 | $10.67 | 646,188 |
| 2023-08-23 | $10.42 | $10.70 | $10.40 | $10.68 | $10.68 | 513,819 |
| 2023-08-22 | $10.45 | $10.51 | $10.38 | $10.39 | $10.39 | 516,654 |
| 2023-08-21 | $10.46 | $10.46 | $10.30 | $10.40 | $10.40 | 580,376 |
| 2023-08-18 | $10.37 | $10.56 | $10.29 | $10.46 | $10.46 | 466,286 |
| 2023-08-17 | $10.59 | $10.72 | $10.43 | $10.43 | $10.43 | 527,642 |
| 2023-08-16 | $10.78 | $10.82 | $10.57 | $10.57 | $10.57 | 496,252 |
| 2023-08-15 | $10.85 | $10.90 | $10.62 | $10.79 | $10.79 | 698,526 |
| 2023-08-14 | $11.07 | $11.08 | $10.90 | $10.93 | $10.93 | 718,620 |
| 2023-08-11 | $11.25 | $11.27 | $11.08 | $11.09 | $11.09 | 808,068 |
| 2023-08-10 | $11.45 | $11.46 | $11.20 | $11.26 | $11.26 | 867,847 |
| 2023-08-09 | $11.50 | $11.50 | $11.32 | $11.37 | $11.37 | 895,075 |
| 2023-08-08 | $11.50 | $11.54 | $11.34 | $11.47 | $11.47 | 1,774,950 |
| 2023-08-07 | $11.51 | $11.75 | $11.46 | $11.65 | $11.65 | 701,854 |
| 2023-08-04 | $11.34 | $11.58 | $11.23 | $11.43 | $11.43 | 662,236 |
| 2023-08-03 | $11.60 | $11.62 | $11.31 | $11.31 | $11.31 | 598,960 |
| 2023-08-02 | $11.76 | $11.81 | $11.57 | $11.69 | $11.69 | 604,108 |
| 2023-08-01 | $11.90 | $11.95 | $11.71 | $11.81 | $11.81 | 772,663 |
| 2023-07-31 | $12.12 | $12.21 | $11.95 | $12.01 | $12.01 | 748,166 |
| 2023-07-28 | $12.00 | $12.20 | $11.89 | $12.13 | $12.13 | 680,987 |
| 2023-07-27 | $12.32 | $12.37 | $11.88 | $11.95 | $11.95 | 850,986 |
| 2023-07-26 | $12.05 | $12.30 | $12.05 | $12.24 | $12.24 | 439,039 |
| 2023-07-25 | $11.84 | $12.17 | $11.80 | $12.05 | $12.05 | 657,750 |
| 2023-07-24 | $11.73 | $11.91 | $11.71 | $11.86 | $11.86 | 456,774 |
| 2023-07-21 | $11.79 | $11.81 | $11.66 | $11.70 | $11.70 | 518,474 |
| 2023-07-20 | $11.87 | $11.87 | $11.64 | $11.71 | $11.71 | 584,296 |
| 2023-07-19 | $11.74 | $11.89 | $11.74 | $11.86 | $11.86 | 588,679 |
| 2023-07-18 | $11.55 | $11.87 | $11.50 | $11.74 | $11.74 | 537,154 |
| 2023-07-17 | $11.53 | $11.60 | $11.38 | $11.55 | $11.55 | 557,219 |
| 2023-07-14 | $11.57 | $11.57 | $11.40 | $11.51 | $11.51 | 528,522 |
| 2023-07-13 | $11.44 | $11.66 | $11.36 | $11.57 | $11.57 | 718,201 |
| 2023-07-12 | $11.40 | $11.43 | $11.25 | $11.31 | $11.31 | 742,896 |
| 2023-07-11 | $11.14 | $11.31 | $11.11 | $11.13 | $11.13 | 600,365 |
| 2023-07-10 | $10.80 | $11.18 | $10.76 | $11.14 | $11.14 | 661,071 |
| 2023-07-07 | $10.64 | $10.95 | $10.60 | $10.83 | $10.83 | 753,273 |
| 2023-07-06 | $10.88 | $10.88 | $10.36 | $10.64 | $10.64 | 1,077,086 |
| 2023-07-05 | $11.26 | $11.27 | $10.98 | $11.00 | $11.00 | 728,528 |
| 2023-07-03 | $11.44 | $11.50 | $11.23 | $11.26 | $11.26 | 496,278 |
| 2023-06-30 | $11.56 | $11.57 | $11.34 | $11.47 | $11.47 | 864,931 |
| 2023-06-29 | $11.91 | $11.98 | $11.78 | $11.93 | $11.53 | 1,178,149 |
| 2023-06-28 | $11.85 | $11.92 | $11.71 | $11.91 | $11.51 | 722,952 |
| 2023-06-27 | $11.60 | $11.80 | $11.46 | $11.80 | $11.40 | 666,132 |
| 2023-06-26 | $11.12 | $11.60 | $11.11 | $11.54 | $11.54 | 899,389 |
| 2023-06-23 | $11.25 | $11.30 | $11.10 | $11.10 | $11.10 | 1,463,550 |
| 2023-06-22 | $11.55 | $11.57 | $11.33 | $11.37 | $11.37 | 737,520 |
| 2023-06-21 | $11.37 | $11.62 | $11.29 | $11.54 | $11.54 | 992,326 |
| 2023-06-20 | $11.26 | $11.42 | $11.22 | $11.38 | $11.38 | 955,060 |
| 2023-06-16 | $11.45 | $11.47 | $11.27 | $11.27 | $11.27 | 1,769,441 |
| 2023-06-15 | $11.04 | $11.49 | $11.02 | $11.39 | $11.39 | 1,174,614 |
| 2023-06-14 | $11.29 | $11.29 | $10.93 | $11.05 | $11.05 | 1,523,478 |
| 2023-06-13 | $11.16 | $11.29 | $11.11 | $11.20 | $11.20 | 1,345,418 |
| 2023-06-12 | $10.77 | $11.11 | $10.73 | $11.04 | $11.04 | 1,145,371 |
| 2023-06-09 | $10.54 | $10.75 | $10.54 | $10.74 | $10.74 | 469,727 |
| 2023-06-08 | $10.58 | $10.68 | $10.48 | $10.58 | $10.58 | 505,780 |
| 2023-06-07 | $10.83 | $10.83 | $10.53 | $10.56 | $10.56 | 952,761 |
| 2023-06-06 | $10.50 | $10.75 | $10.47 | $10.72 | $10.72 | 1,309,977 |
| 2023-06-05 | $10.88 | $10.88 | $10.51 | $10.52 | $10.52 | 1,613,100 |
| 2023-06-02 | $10.90 | $10.96 | $10.74 | $10.83 | $10.83 | 3,513,250 |
| 2023-06-01 | $10.64 | $10.86 | $10.59 | $10.79 | $10.79 | 1,962,579 |
| 2023-05-31 | $10.57 | $10.72 | $10.50 | $10.60 | $10.60 | 1,162,107 |
| 2023-05-30 | $10.33 | $10.78 | $10.33 | $10.71 | $10.71 | 939,652 |
| 2023-05-26 | $9.89 | $10.29 | $9.72 | $10.27 | $10.27 | 946,594 |
| 2023-05-25 | $10.05 | $10.07 | $9.73 | $9.83 | $9.83 | 1,447,507 |
| 2023-05-24 | $10.39 | $10.42 | $10.03 | $10.12 | $10.12 | 898,540 |
| 2023-05-23 | $10.68 | $10.80 | $10.41 | $10.42 | $10.42 | 877,143 |
| 2023-05-22 | $10.62 | $10.66 | $10.52 | $10.53 | $10.53 | 552,253 |
| 2023-05-19 | $10.92 | $10.93 | $10.53 | $10.60 | $10.60 | 624,814 |
| 2023-05-18 | $10.66 | $10.85 | $10.62 | $10.81 | $10.81 | 587,207 |
| 2023-05-17 | $10.63 | $10.73 | $10.55 | $10.69 | $10.69 | 623,825 |
| 2023-05-16 | $10.72 | $10.78 | $10.55 | $10.57 | $10.57 | 398,451 |
| 2023-05-15 | $10.69 | $10.82 | $10.63 | $10.80 | $10.80 | 778,649 |
| 2023-05-12 | $10.75 | $10.78 | $10.58 | $10.67 | $10.67 | 619,182 |
| 2023-05-11 | $10.69 | $10.76 | $10.62 | $10.75 | $10.75 | 922,262 |
| 2023-05-10 | $10.24 | $10.92 | $10.24 | $10.87 | $10.87 | 1,282,223 |
| 2023-05-09 | $10.11 | $10.15 | $10.00 | $10.00 | $10.00 | 736,449 |
| 2023-05-08 | $10.16 | $10.25 | $10.03 | $10.20 | $10.20 | 649,057 |
| 2023-05-05 | $9.93 | $10.14 | $9.91 | $10.08 | $10.08 | 677,518 |
| 2023-05-04 | $9.70 | $9.82 | $9.51 | $9.75 | $9.75 | 927,025 |
| 2023-05-03 | $9.84 | $10.10 | $9.73 | $9.74 | $9.74 | 967,661 |
| 2023-05-02 | $10.25 | $10.25 | $9.48 | $9.78 | $9.78 | 1,458,671 |
| 2023-05-01 | $10.56 | $10.63 | $10.23 | $10.25 | $10.25 | 734,451 |
| 2023-04-28 | $10.47 | $10.67 | $10.45 | $10.61 | $10.61 | 736,012 |
| 2023-04-27 | $10.37 | $10.53 | $10.33 | $10.37 | $10.37 | 720,537 |
| 2023-04-26 | $10.30 | $10.46 | $10.23 | $10.28 | $10.28 | 560,152 |
| 2023-04-25 | $10.42 | $10.48 | $10.24 | $10.26 | $10.26 | 551,347 |
| 2023-04-24 | $10.55 | $10.62 | $10.27 | $10.51 | $10.51 | 586,550 |
| 2023-04-21 | $10.59 | $10.61 | $10.43 | $10.59 | $10.59 | 418,180 |
| 2023-04-20 | $10.40 | $10.55 | $10.35 | $10.55 | $10.55 | 637,950 |
| 2023-04-19 | $10.29 | $10.55 | $10.25 | $10.49 | $10.49 | 569,918 |
| 2023-04-18 | $10.56 | $10.60 | $10.31 | $10.37 | $10.37 | 553,039 |
| 2023-04-17 | $10.30 | $10.58 | $10.22 | $10.56 | $10.56 | 838,436 |
| 2023-04-14 | $10.37 | $10.42 | $10.12 | $10.25 | $10.25 | 779,261 |
| 2023-04-13 | $10.38 | $10.45 | $10.17 | $10.37 | $10.37 | 890,128 |
| 2023-04-12 | $10.46 | $10.51 | $10.29 | $10.39 | $10.39 | 710,104 |
| 2023-04-11 | $10.45 | $10.49 | $10.28 | $10.32 | $10.32 | 1,070,813 |
| 2023-04-10 | $10.72 | $10.74 | $10.05 | $10.39 | $10.39 | 1,372,599 |
| 2023-04-06 | $10.76 | $10.82 | $10.63 | $10.76 | $10.76 | 1,182,571 |
| 2023-04-05 | $11.09 | $11.45 | $11.07 | $11.15 | $11.15 | 1,454,067 |
| 2023-04-04 | $11.00 | $11.12 | $10.80 | $11.09 | $11.09 | 1,597,342 |
| 2023-04-03 | $11.09 | $11.13 | $10.80 | $10.92 | $10.92 | 1,288,558 |
| 2023-03-31 | $10.88 | $11.09 | $10.80 | $11.09 | $11.09 | 894,457 |
| 2023-03-30 | $10.77 | $10.79 | $10.60 | $10.76 | $10.76 | 738,255 |
| 2023-03-29 | $10.67 | $10.72 | $10.55 | $10.69 | $10.69 | 906,127 |
| 2023-03-28 | $10.60 | $10.77 | $10.45 | $10.46 | $10.46 | 2,234,818 |
| 2023-03-27 | $11.00 | $11.25 | $10.91 | $11.21 | $11.21 | 1,290,516 |
| 2023-03-24 | $10.40 | $10.91 | $10.31 | $10.82 | $10.82 | 805,482 |
| 2023-03-23 | $10.89 | $11.12 | $10.40 | $10.48 | $10.48 | 1,044,195 |
| 2023-03-22 | $11.00 | $11.16 | $10.77 | $10.78 | $10.78 | 837,185 |
| 2023-03-21 | $11.12 | $11.18 | $10.98 | $11.04 | $11.04 | 975,908 |
| 2023-03-20 | $10.83 | $11.01 | $10.82 | $10.91 | $10.91 | 827,487 |
| 2023-03-17 | $11.13 | $11.14 | $10.68 | $10.76 | $10.76 | 1,280,281 |
| 2023-03-16 | $10.96 | $11.25 | $10.73 | $11.20 | $11.20 | 1,003,194 |
| 2023-03-15 | $11.01 | $11.23 | $10.89 | $11.08 | $11.08 | 1,148,985 |
| 2023-03-14 | $10.98 | $11.54 | $10.90 | $11.29 | $11.29 | 1,569,943 |
| 2023-03-13 | $10.71 | $10.85 | $10.45 | $10.65 | $10.65 | 1,438,101 |
| 2023-03-10 | $11.54 | $11.55 | $10.86 | $10.98 | $10.98 | 1,377,957 |
| 2023-03-09 | $12.17 | $12.20 | $11.51 | $11.52 | $11.52 | 1,114,630 |
| 2023-03-08 | $12.25 | $12.25 | $12.00 | $12.16 | $12.16 | 1,048,301 |
| 2023-03-07 | $12.31 | $12.38 | $12.06 | $12.14 | $12.14 | 860,967 |
| 2023-03-06 | $12.32 | $12.38 | $12.22 | $12.30 | $12.30 | 1,081,764 |
| 2023-03-03 | $12.38 | $12.47 | $12.15 | $12.22 | $12.22 | 3,292,282 |
| 2023-03-02 | $12.18 | $12.30 | $12.01 | $12.28 | $12.28 | 913,910 |
| 2023-03-01 | $12.50 | $12.52 | $12.15 | $12.21 | $12.21 | 839,301 |
| 2023-02-28 | $12.51 | $12.64 | $12.49 | $12.53 | $12.53 | 900,083 |
| 2023-02-27 | $13.01 | $13.01 | $12.49 | $12.53 | $12.53 | 2,715,211 |
| 2023-02-24 | $12.91 | $12.95 | $12.71 | $12.83 | $12.83 | 1,788,680 |
| 2023-02-23 | $13.22 | $13.35 | $12.91 | $13.10 | $13.10 | 796,431 |
| 2023-02-22 | $12.99 | $13.27 | $12.78 | $13.10 | $13.10 | 1,572,853 |
| 2023-02-21 | $13.45 | $13.52 | $13.07 | $13.12 | $13.12 | 771,523 |
| 2023-02-17 | $13.75 | $13.75 | $13.52 | $13.67 | $13.67 | 499,261 |
| 2023-02-16 | $13.60 | $13.90 | $13.46 | $13.75 | $13.75 | 415,176 |
| 2023-02-15 | $13.77 | $13.86 | $13.57 | $13.81 | $13.81 | 569,473 |
| 2023-02-14 | $13.80 | $13.95 | $13.66 | $13.84 | $13.84 | 376,237 |
| 2023-02-13 | $13.80 | $13.93 | $13.75 | $13.90 | $13.90 | 281,262 |
| 2023-02-10 | $13.77 | $13.89 | $13.65 | $13.76 | $13.76 | 415,636 |
| 2023-02-09 | $14.50 | $14.58 | $13.75 | $13.81 | $13.81 | 653,694 |
| 2023-02-08 | $14.32 | $14.39 | $14.13 | $14.32 | $14.32 | 419,019 |
| 2023-02-07 | $14.31 | $14.49 | $14.16 | $14.31 | $14.31 | 577,009 |
| 2023-02-06 | $14.90 | $15.01 | $14.28 | $14.35 | $14.35 | 739,368 |
| 2023-02-03 | $15.29 | $15.39 | $14.99 | $15.06 | $15.06 | 906,054 |
| 2023-02-02 | $15.40 | $15.56 | $15.32 | $15.39 | $15.39 | 743,185 |
| 2023-02-01 | $14.77 | $15.33 | $14.69 | $15.20 | $15.20 | 895,151 |
| 2023-01-31 | $14.56 | $14.78 | $14.51 | $14.69 | $14.69 | 662,970 |
| 2023-01-30 | $14.69 | $14.74 | $14.37 | $14.43 | $14.43 | 644,162 |
| 2023-01-27 | $14.25 | $14.77 | $14.25 | $14.73 | $14.73 | 691,597 |
| 2023-01-26 | $14.20 | $14.38 | $14.13 | $14.38 | $14.38 | 491,181 |
| 2023-01-25 | $14.08 | $14.21 | $13.96 | $14.12 | $14.12 | 452,610 |
| 2023-01-24 | $14.20 | $14.27 | $14.11 | $14.14 | $14.14 | 331,554 |
| 2023-01-23 | $14.22 | $14.34 | $14.12 | $14.26 | $14.26 | 575,447 |
| 2023-01-20 | $14.00 | $14.26 | $13.85 | $14.25 | $14.25 | 509,368 |
| 2023-01-19 | $13.88 | $14.00 | $13.71 | $13.98 | $13.98 | 468,121 |
| 2023-01-18 | $13.96 | $14.06 | $13.67 | $13.96 | $13.96 | 866,143 |
| 2023-01-17 | $14.07 | $14.12 | $13.83 | $13.86 | $13.86 | 498,815 |
| 2023-01-13 | $13.88 | $14.05 | $13.81 | $14.02 | $14.02 | 425,227 |
| 2023-01-12 | $13.83 | $14.12 | $13.71 | $13.98 | $13.98 | 792,038 |
| 2023-01-11 | $13.36 | $13.79 | $13.34 | $13.70 | $13.70 | 1,052,110 |
| 2023-01-10 | $12.88 | $13.28 | $12.76 | $13.26 | $13.26 | 812,261 |
| 2023-01-09 | $12.79 | $13.10 | $12.76 | $12.94 | $12.94 | 904,833 |
| 2023-01-06 | $12.74 | $12.83 | $12.48 | $12.75 | $12.75 | 1,633,274 |
| 2023-01-05 | $13.50 | $13.56 | $13.21 | $13.43 | $12.78 | 1,466,103 |
| 2023-01-04 | $13.44 | $13.74 | $13.34 | $13.54 | $13.54 | 1,183,067 |
| 2023-01-03 | $12.88 | $13.39 | $12.88 | $13.16 | $13.16 | 1,116,393 |
| 2022-12-30 | $12.95 | $13.05 | $12.61 | $12.73 | $12.73 | 812,399 |
| 2022-12-29 | $12.91 | $13.14 | $12.87 | $13.10 | $13.10 | 644,568 |
| 2022-12-28 | $13.19 | $13.28 | $12.73 | $12.85 | $12.85 | 874,418 |
| 2022-12-27 | $13.20 | $13.24 | $13.08 | $13.18 | $13.18 | 465,819 |
| 2022-12-23 | $13.18 | $13.32 | $13.12 | $13.15 | $13.15 | 486,191 |
| 2022-12-22 | $12.97 | $13.28 | $12.88 | $13.23 | $13.23 | 608,491 |
| 2022-12-21 | $12.86 | $13.26 | $12.82 | $13.12 | $13.12 | 1,155,021 |
| 2022-12-20 | $12.56 | $12.81 | $12.34 | $12.72 | $12.72 | 687,061 |
| 2022-12-19 | $12.64 | $12.93 | $12.55 | $12.64 | $12.64 | 566,117 |
| 2022-12-16 | $12.52 | $12.74 | $12.42 | $12.66 | $12.66 | 1,732,441 |
| 2022-12-15 | $12.71 | $12.78 | $12.54 | $12.73 | $12.73 | 535,268 |
| 2022-12-14 | $12.84 | $12.94 | $12.66 | $12.79 | $12.79 | 517,160 |
| 2022-12-13 | $13.21 | $13.47 | $12.84 | $12.84 | $12.84 | 939,829 |
| 2022-12-12 | $13.03 | $13.07 | $12.76 | $12.91 | $12.91 | 423,451 |
| 2022-12-09 | $12.76 | $13.04 | $12.67 | $13.01 | $13.01 | 411,468 |
| 2022-12-08 | $12.94 | $13.04 | $12.84 | $12.84 | $12.84 | 434,156 |
| 2022-12-07 | $12.70 | $12.93 | $12.66 | $12.85 | $12.85 | 585,620 |
| 2022-12-06 | $13.20 | $13.28 | $12.68 | $12.75 | $12.75 | 516,399 |
| 2022-12-05 | $13.30 | $13.38 | $13.06 | $13.20 | $13.20 | 621,877 |
| 2022-12-02 | $13.12 | $13.39 | $12.92 | $13.37 | $13.37 | 1,107,326 |
| 2022-12-01 | $13.15 | $13.56 | $13.15 | $13.25 | $13.25 | 845,802 |
| 2022-11-30 | $12.97 | $13.26 | $12.84 | $13.13 | $13.13 | 1,852,880 |
| 2022-11-29 | $12.91 | $13.01 | $12.83 | $12.97 | $12.97 | 576,868 |
| 2022-11-28 | $13.01 | $13.21 | $12.89 | $12.90 | $12.90 | 524,260 |
| 2022-11-25 | $13.10 | $13.35 | $13.02 | $13.10 | $13.10 | 750,717 |
| 2022-11-23 | $13.15 | $13.40 | $12.93 | $13.11 | $13.11 | 877,283 |
| 2022-11-22 | $13.21 | $13.23 | $13.05 | $13.20 | $13.20 | 1,139,925 |
| 2022-11-21 | $12.95 | $13.19 | $12.86 | $13.15 | $13.15 | 692,961 |
| 2022-11-18 | $13.27 | $13.32 | $12.89 | $12.99 | $12.99 | 444,824 |
| 2022-11-17 | $13.01 | $13.17 | $12.86 | $13.03 | $13.03 | 551,382 |
| 2022-11-16 | $13.45 | $13.45 | $12.97 | $13.29 | $13.29 | 414,599 |
| 2022-11-15 | $13.44 | $13.70 | $13.32 | $13.45 | $13.45 | 590,382 |
| 2022-11-14 | $13.13 | $13.37 | $12.96 | $13.13 | $13.13 | 624,072 |
| 2022-11-11 | $12.87 | $13.31 | $12.72 | $13.22 | $13.22 | 688,780 |
| 2022-11-10 | $12.50 | $12.82 | $12.30 | $12.82 | $12.82 | 1,027,199 |
| 2022-11-09 | $11.98 | $12.16 | $11.82 | $11.95 | $11.95 | 634,413 |
| 2022-11-08 | $11.88 | $12.11 | $11.76 | $12.02 | $12.02 | 726,136 |
| 2022-11-07 | $11.95 | $12.03 | $11.62 | $11.93 | $11.93 | 589,003 |
| 2022-11-04 | $11.66 | $11.96 | $11.54 | $11.92 | $11.92 | 490,045 |
| 2022-11-03 | $11.35 | $11.59 | $11.00 | $11.44 | $11.44 | 963,803 |
| 2022-11-02 | $11.74 | $11.85 | $11.25 | $11.25 | $11.25 | 672,442 |
| 2022-11-01 | $11.91 | $11.98 | $11.55 | $11.70 | $11.70 | 563,416 |
| 2022-10-31 | $11.78 | $11.95 | $11.63 | $11.71 | $11.71 | 667,812 |
| 2022-10-28 | $11.33 | $11.81 | $11.29 | $11.74 | $11.74 | 945,447 |
| 2022-10-27 | $11.58 | $11.67 | $11.34 | $11.37 | $11.37 | 691,966 |
| 2022-10-26 | $11.30 | $11.60 | $11.14 | $11.24 | $11.24 | 647,023 |
| 2022-10-25 | $10.73 | $11.29 | $10.44 | $11.25 | $11.25 | 994,602 |
| 2022-10-24 | $10.79 | $10.94 | $10.52 | $10.69 | $10.69 | 558,457 |
| 2022-10-21 | $10.58 | $10.80 | $10.35 | $10.72 | $10.72 | 689,227 |
| 2022-10-20 | $10.74 | $10.84 | $10.47 | $10.50 | $10.50 | 539,725 |
| 2022-10-19 | $10.64 | $10.81 | $10.51 | $10.74 | $10.74 | 528,124 |
| 2022-10-18 | $11.20 | $11.42 | $10.68 | $10.84 | $10.84 | 1,214,780 |
| 2022-10-17 | $10.89 | $11.09 | $10.68 | $10.88 | $10.88 | 988,033 |
| 2022-10-14 | $11.02 | $11.14 | $10.63 | $10.64 | $10.64 | 773,454 |
| 2022-10-13 | $10.48 | $11.14 | $10.25 | $10.94 | $10.94 | 1,411,170 |
| 2022-10-12 | $10.86 | $10.88 | $10.10 | $10.73 | $10.73 | 1,379,836 |
| 2022-10-11 | $9.89 | $11.00 | $9.60 | $10.98 | $10.98 | 2,006,590 |
| 2022-10-10 | $10.33 | $10.57 | $9.86 | $9.88 | $9.88 | 1,381,122 |
| 2022-10-07 | $10.54 | $10.73 | $10.12 | $10.33 | $10.33 | 2,075,241 |
| 2022-10-06 | $12.03 | $12.17 | $11.32 | $11.36 | $11.36 | 2,166,829 |
| 2022-10-05 | $12.46 | $12.60 | $11.51 | $11.97 | $11.97 | 2,272,305 |
| 2022-10-04 | $11.78 | $12.67 | $11.68 | $12.66 | $12.66 | 2,049,771 |
| 2022-10-03 | $11.40 | $11.64 | $10.60 | $11.33 | $11.33 | 1,543,908 |
| 2022-09-30 | $11.12 | $11.52 | $11.09 | $11.10 | $11.10 | 1,317,073 |
| 2022-09-29 | $11.55 | $11.66 | $10.49 | $11.00 | $11.00 | 2,437,604 |
| 2022-09-28 | $11.63 | $12.31 | $11.46 | $12.23 | $12.23 | 1,615,340 |
| 2022-09-27 | $12.11 | $12.21 | $11.56 | $11.57 | $11.57 | 1,609,373 |
| 2022-09-26 | $13.28 | $13.47 | $11.94 | $11.95 | $11.95 | 1,323,895 |
| 2022-09-23 | $13.75 | $13.81 | $13.25 | $13.48 | $13.48 | 980,263 |
| 2022-09-22 | $14.46 | $14.46 | $13.86 | $14.03 | $14.03 | 1,337,095 |
| 2022-09-21 | $14.86 | $14.87 | $14.47 | $14.50 | $14.50 | 612,105 |
| 2022-09-20 | $14.70 | $14.86 | $14.59 | $14.74 | $14.74 | 490,022 |
| 2022-09-19 | $14.81 | $15.12 | $14.76 | $14.84 | $14.84 | 583,336 |
| 2022-09-16 | $14.68 | $15.08 | $14.33 | $15.06 | $15.06 | 1,073,841 |
| 2022-09-15 | $15.34 | $15.44 | $14.77 | $14.77 | $14.77 | 709,739 |
| 2022-09-14 | $15.40 | $15.48 | $15.12 | $15.39 | $15.39 | 697,805 |
| 2022-09-13 | $15.60 | $15.68 | $15.41 | $15.45 | $15.45 | 566,580 |
| 2022-09-12 | $16.00 | $16.11 | $15.86 | $15.98 | $15.98 | 436,940 |
| 2022-09-09 | $15.90 | $16.04 | $15.80 | $15.86 | $15.86 | 471,732 |
| 2022-09-08 | $15.57 | $15.85 | $15.42 | $15.76 | $15.76 | 469,092 |
| 2022-09-07 | $15.52 | $15.71 | $15.32 | $15.66 | $15.66 | 519,967 |
| 2022-09-06 | $15.91 | $15.91 | $15.49 | $15.55 | $15.55 | 688,453 |
| 2022-09-02 | $15.95 | $16.16 | $15.71 | $15.76 | $15.76 | 551,988 |
| 2022-09-01 | $15.71 | $15.74 | $15.31 | $15.74 | $15.74 | 1,023,722 |
| 2022-08-31 | $15.98 | $16.10 | $15.71 | $15.89 | $15.89 | 564,945 |
| 2022-08-30 | $16.43 | $16.47 | $15.79 | $15.85 | $15.85 | 635,723 |
| 2022-08-29 | $16.24 | $16.39 | $16.12 | $16.31 | $16.31 | 642,200 |
| 2022-08-26 | $16.68 | $16.82 | $16.39 | $16.40 | $16.40 | 760,804 |
| 2022-08-25 | $16.21 | $16.66 | $16.21 | $16.54 | $16.54 | 752,385 |
| 2022-08-24 | $16.15 | $16.29 | $16.02 | $16.21 | $16.21 | 476,303 |
| 2022-08-23 | $15.80 | $16.16 | $15.80 | $16.13 | $16.13 | 689,241 |
| 2022-08-22 | $16.16 | $16.16 | $15.71 | $15.71 | $15.71 | 816,100 |
| 2022-08-19 | $16.53 | $16.64 | $16.32 | $16.40 | $16.40 | 703,474 |
| 2022-08-18 | $16.72 | $16.81 | $16.65 | $16.69 | $16.69 | 719,892 |
| 2022-08-17 | $16.95 | $16.95 | $16.62 | $16.77 | $16.77 | 738,000 |
| 2022-08-16 | $17.07 | $17.17 | $16.88 | $17.08 | $17.08 | 669,563 |
| 2022-08-15 | $17.14 | $17.16 | $16.77 | $17.08 | $17.08 | 764,655 |
| 2022-08-12 | $17.28 | $17.34 | $17.15 | $17.18 | $17.18 | 688,437 |
| 2022-08-11 | $17.43 | $17.71 | $17.17 | $17.18 | $17.18 | 868,525 |
| 2022-08-10 | $17.73 | $17.73 | $17.32 | $17.35 | $17.35 | 706,892 |
| 2022-08-09 | $17.46 | $17.46 | $17.01 | $17.43 | $17.43 | 1,049,624 |
| 2022-08-08 | $17.60 | $17.95 | $17.46 | $17.51 | $17.51 | 1,365,438 |
| 2022-08-05 | $16.50 | $17.79 | $16.43 | $17.45 | $17.45 | 2,502,793 |
| 2022-08-04 | $17.09 | $17.16 | $16.37 | $16.41 | $16.41 | 805,333 |
| 2022-08-03 | $17.19 | $17.36 | $17.04 | $17.11 | $17.11 | 544,307 |
| 2022-08-02 | $17.53 | $17.67 | $17.02 | $17.04 | $17.04 | 812,714 |
| 2022-08-01 | $17.62 | $17.92 | $17.24 | $17.66 | $17.66 | 903,519 |
| 2022-07-29 | $17.52 | $17.88 | $17.39 | $17.70 | $17.70 | 877,207 |
| 2022-07-28 | $16.70 | $18.00 | $16.70 | $17.40 | $17.40 | 1,517,427 |
| 2022-07-27 | $16.21 | $16.72 | $16.18 | $16.66 | $16.66 | 1,832,302 |
| 2022-07-26 | $15.90 | $16.13 | $15.67 | $16.04 | $16.04 | 714,558 |
| 2022-07-25 | $15.75 | $16.15 | $15.54 | $15.95 | $15.95 | 814,155 |
| 2022-07-22 | $15.93 | $16.11 | $15.68 | $15.86 | $15.86 | 697,623 |
| 2022-07-21 | $15.46 | $15.87 | $15.15 | $15.87 | $15.87 | 958,646 |
| 2022-07-20 | $15.21 | $15.75 | $15.21 | $15.60 | $15.60 | 1,089,693 |
| 2022-07-19 | $14.75 | $15.41 | $14.75 | $15.34 | $15.34 | 1,395,847 |
| 2022-07-18 | $14.83 | $14.94 | $14.21 | $14.60 | $14.60 | 983,669 |
| 2022-07-15 | $14.24 | $14.83 | $13.92 | $14.73 | $14.73 | 1,187,198 |
| 2022-07-14 | $14.37 | $14.75 | $13.92 | $14.09 | $14.09 | 682,004 |
| 2022-07-13 | $14.20 | $14.61 | $14.10 | $14.52 | $14.52 | 1,126,774 |
| 2022-07-12 | $14.09 | $14.63 | $14.09 | $14.49 | $14.49 | 827,449 |
| 2022-07-11 | $14.41 | $14.58 | $14.04 | $14.19 | $14.19 | 865,337 |
| 2022-07-08 | $14.78 | $14.78 | $14.12 | $14.51 | $14.51 | 1,339,943 |
| 2022-07-07 | $15.54 | $15.87 | $15.40 | $15.68 | $14.76 | 1,341,221 |
| 2022-07-06 | $15.80 | $15.93 | $15.12 | $15.34 | $14.44 | 1,355,097 |
| 2022-07-05 | $15.36 | $15.68 | $14.90 | $15.68 | $14.76 | 1,748,858 |
| 2022-07-01 | $14.57 | $15.46 | $14.57 | $15.38 | $14.48 | 1,432,564 |
| 2022-06-30 | $14.05 | $14.87 | $14.05 | $14.68 | $13.82 | 1,470,292 |
| 2022-06-29 | $14.23 | $14.42 | $13.66 | $14.26 | $13.43 | 1,405,581 |
| 2022-06-28 | $14.00 | $14.65 | $13.76 | $14.25 | $13.42 | 1,900,687 |
| 2022-06-27 | $13.41 | $13.57 | $13.02 | $13.34 | $12.56 | 1,468,781 |
| 2022-06-24 | $11.94 | $13.45 | $11.94 | $13.41 | $12.63 | 2,191,517 |
| 2022-06-23 | $11.59 | $11.85 | $11.40 | $11.85 | $11.16 | 1,408,360 |
| 2022-06-22 | $10.90 | $11.67 | $10.80 | $11.50 | $10.83 | 1,439,542 |
| 2022-06-21 | $11.08 | $11.62 | $10.93 | $11.02 | $10.38 | 1,371,256 |
| 2022-06-17 | $9.83 | $10.90 | $9.68 | $10.90 | $10.26 | 2,070,955 |
| 2022-06-16 | $10.43 | $10.43 | $9.63 | $9.66 | $9.10 | 1,879,800 |
| 2022-06-15 | $11.21 | $11.28 | $10.43 | $10.74 | $10.11 | 1,788,540 |
| 2022-06-14 | $12.27 | $12.27 | $10.89 | $11.10 | $10.45 | 2,100,569 |
| 2022-06-13 | $14.30 | $14.30 | $11.98 | $12.06 | $11.36 | 2,665,666 |
| 2022-06-10 | $15.41 | $15.41 | $14.47 | $14.73 | $13.87 | 2,424,347 |
| 2022-06-09 | $15.95 | $16.22 | $15.48 | $15.52 | $14.61 | 2,355,583 |
| 2022-06-08 | $16.99 | $17.15 | $15.88 | $16.01 | $15.07 | 5,079,959 |
| 2022-06-07 | $16.49 | $17.16 | $16.04 | $17.16 | $16.16 | 4,378,295 |
| 2022-06-06 | $17.28 | $17.69 | $16.66 | $16.75 | $15.77 | 4,874,952 |
| 2022-06-03 | $1.77 | $1.79 | $1.74 | $1.75 | $16.48 | 679,040 |
| 2022-06-02 | $1.75 | $1.81 | $1.74 | $1.79 | $16.85 | 403,971 |
| 2022-06-01 | $1.78 | $1.79 | $1.73 | $1.78 | $16.76 | 731,818 |
| 2022-05-31 | $1.76 | $1.79 | $1.73 | $1.78 | $16.76 | 752,314 |
| 2022-05-27 | $1.64 | $1.78 | $1.63 | $1.74 | $16.38 | 787,613 |
| 2022-05-26 | $1.76 | $1.78 | $1.74 | $1.76 | $16.57 | 1,027,156 |
| 2022-05-25 | $1.74 | $1.76 | $1.72 | $1.73 | $16.29 | 479,340 |
| 2022-05-24 | $1.69 | $1.74 | $1.68 | $1.73 | $16.29 | 931,294 |
| 2022-05-23 | $1.70 | $1.72 | $1.60 | $1.71 | $16.10 | 1,693,490 |
| 2022-05-20 | $1.75 | $1.75 | $1.65 | $1.71 | $16.10 | 519,689 |
| 2022-05-19 | $1.74 | $1.76 | $1.70 | $1.71 | $16.10 | 653,993 |
| 2022-05-18 | $1.77 | $1.78 | $1.72 | $1.74 | $16.38 | 479,097 |
| 2022-05-17 | $1.78 | $1.79 | $1.75 | $1.78 | $16.76 | 625,357 |
| 2022-05-16 | $1.76 | $1.80 | $1.75 | $1.76 | $16.57 | 487,537 |
| 2022-05-13 | $1.70 | $1.76 | $1.68 | $1.75 | $16.48 | 480,433 |
| 2022-05-12 | $1.61 | $1.66 | $1.57 | $1.66 | $15.63 | 657,537 |
| 2022-05-11 | $1.65 | $1.69 | $1.63 | $1.64 | $15.44 | 540,489 |
| 2022-05-10 | $1.71 | $1.74 | $1.63 | $1.65 | $15.54 | 525,061 |
| 2022-05-09 | $1.69 | $1.71 | $1.63 | $1.67 | $15.72 | 935,204 |
| 2022-05-06 | $1.71 | $1.74 | $1.68 | $1.72 | $16.20 | 408,821 |
| 2022-05-05 | $1.72 | $1.73 | $1.66 | $1.70 | $16.01 | 954,164 |
| 2022-05-04 | $1.85 | $1.88 | $1.80 | $1.87 | $17.61 | 394,793 |
| 2022-05-03 | $1.79 | $1.86 | $1.79 | $1.85 | $17.42 | 393,297 |
| 2022-05-02 | $1.77 | $1.79 | $1.73 | $1.79 | $16.85 | 459,078 |
| 2022-04-29 | $1.83 | $1.84 | $1.74 | $1.74 | $16.38 | 382,083 |
| 2022-04-28 | $1.76 | $1.83 | $1.75 | $1.82 | $17.14 | 667,028 |
| 2022-04-27 | $1.75 | $1.77 | $1.73 | $1.74 | $16.38 | 472,519 |
| 2022-04-26 | $1.79 | $1.80 | $1.72 | $1.72 | $16.20 | 410,792 |
| 2022-04-25 | $1.80 | $1.82 | $1.74 | $1.81 | $17.04 | 609,385 |
| 2022-04-22 | $1.86 | $1.87 | $1.80 | $1.82 | $17.14 | 299,423 |
| 2022-04-21 | $1.90 | $1.91 | $1.86 | $1.86 | $17.51 | 453,826 |
| 2022-04-20 | $1.82 | $1.89 | $1.80 | $1.88 | $17.70 | 584,537 |
| 2022-04-19 | $1.89 | $1.90 | $1.82 | $1.82 | $17.14 | 926,353 |
| 2022-04-18 | $1.94 | $1.95 | $1.88 | $1.88 | $17.70 | 657,375 |
| 2022-04-14 | $1.98 | $2.00 | $1.94 | $1.95 | $18.36 | 351,446 |
| 2022-04-13 | $1.95 | $2.00 | $1.95 | $1.97 | $18.55 | 333,785 |
| 2022-04-12 | $2.00 | $2.03 | $1.95 | $1.96 | $18.46 | 581,891 |
| 2022-04-11 | $2.00 | $2.02 | $1.97 | $2.00 | $18.83 | 554,967 |
| 2022-04-08 | $2.02 | $2.04 | $1.98 | $2.01 | $18.93 | 441,227 |
| 2022-04-07 | $2.09 | $2.11 | $2.00 | $2.01 | $18.93 | 1,270,619 |
| 2022-04-06 | $2.27 | $2.29 | $2.16 | $2.16 | $19.47 | 1,055,794 |
| 2022-04-05 | $2.37 | $2.40 | $2.26 | $2.26 | $20.37 | 696,147 |
| 2022-04-04 | $2.33 | $2.35 | $2.25 | $2.33 | $21.00 | 529,811 |
| 2022-04-01 | $2.30 | $2.31 | $2.26 | $2.31 | $20.82 | 307,512 |
| 2022-03-31 | $2.31 | $2.32 | $2.27 | $2.28 | $20.55 | 326,547 |
| 2022-03-30 | $2.31 | $2.32 | $2.28 | $2.28 | $20.55 | 306,105 |
| 2022-03-29 | $2.27 | $2.33 | $2.26 | $2.32 | $20.91 | 475,198 |
| 2022-03-28 | $2.25 | $2.26 | $2.21 | $2.22 | $20.01 | 574,092 |
| 2022-03-25 | $2.19 | $2.25 | $2.19 | $2.25 | $20.28 | 311,772 |
| 2022-03-24 | $2.14 | $2.18 | $2.12 | $2.18 | $19.65 | 277,588 |
| 2022-03-23 | $2.20 | $2.20 | $2.13 | $2.14 | $19.29 | 620,960 |
| 2022-03-22 | $2.19 | $2.22 | $2.17 | $2.19 | $19.74 | 529,529 |
| 2022-03-21 | $2.21 | $2.22 | $2.16 | $2.16 | $19.47 | 345,054 |
| 2022-03-18 | $2.24 | $2.24 | $2.20 | $2.20 | $19.83 | 1,121,475 |
| 2022-03-17 | $2.20 | $2.22 | $2.17 | $2.21 | $19.92 | 209,063 |
| 2022-03-16 | $2.20 | $2.22 | $2.16 | $2.22 | $20.01 | 346,045 |
| 2022-03-15 | $2.17 | $2.20 | $2.16 | $2.18 | $19.65 | 326,660 |
| 2022-03-14 | $2.21 | $2.22 | $2.13 | $2.17 | $19.56 | 293,456 |
| 2022-03-11 | $2.27 | $2.28 | $2.17 | $2.19 | $19.74 | 292,790 |
| 2022-03-10 | $2.23 | $2.26 | $2.17 | $2.26 | $20.37 | 357,729 |
| 2022-03-09 | $2.27 | $2.31 | $2.26 | $2.27 | $20.46 | 393,474 |
| 2022-03-08 | $2.08 | $2.25 | $2.08 | $2.23 | $20.10 | 586,719 |
| 2022-03-07 | $2.10 | $2.13 | $2.06 | $2.09 | $18.84 | 702,123 |
| 2022-03-04 | $2.12 | $2.13 | $2.06 | $2.11 | $19.02 | 502,636 |
| 2022-03-03 | $2.13 | $2.16 | $2.09 | $2.14 | $19.29 | 446,285 |
| 2022-03-02 | $2.09 | $2.16 | $2.09 | $2.13 | $19.20 | 523,937 |
| 2022-03-01 | $2.16 | $2.18 | $2.06 | $2.10 | $18.93 | 674,313 |
| 2022-02-28 | $2.20 | $2.20 | $2.12 | $2.18 | $19.65 | 868,079 |
| 2022-02-25 | $2.25 | $2.26 | $2.15 | $2.19 | $19.74 | 929,826 |
| 2022-02-24 | $2.05 | $2.23 | $2.04 | $2.21 | $19.92 | 1,035,944 |
| 2022-02-23 | $2.30 | $2.31 | $2.19 | $2.19 | $19.74 | 619,514 |
| 2022-02-22 | $2.38 | $2.38 | $2.22 | $2.26 | $20.37 | 1,145,059 |
| 2022-02-18 | $2.40 | $2.46 | $2.38 | $2.39 | $21.54 | 695,377 |
| 2022-02-17 | $2.53 | $2.55 | $2.40 | $2.43 | $21.90 | 691,344 |
| 2022-02-16 | $2.54 | $2.57 | $2.52 | $2.55 | $22.98 | 341,717 |
| 2022-02-15 | $2.53 | $2.55 | $2.50 | $2.53 | $22.80 | 417,546 |
| 2022-02-14 | $2.56 | $2.58 | $2.46 | $2.49 | $22.44 | 581,005 |
| 2022-02-11 | $2.57 | $2.64 | $2.53 | $2.56 | $23.07 | 628,696 |
| 2022-02-10 | $2.63 | $2.69 | $2.55 | $2.56 | $23.07 | 1,014,983 |
| 2022-02-09 | $2.68 | $2.70 | $2.64 | $2.65 | $23.88 | 700,154 |
| 2022-02-08 | $2.65 | $2.75 | $2.65 | $2.67 | $24.06 | 1,196,124 |
| 2022-02-07 | $2.62 | $2.72 | $2.60 | $2.65 | $23.88 | 639,602 |
| 2022-02-04 | $2.61 | $2.63 | $2.54 | $2.59 | $23.34 | 635,771 |
| 2022-02-03 | $2.62 | $2.65 | $2.59 | $2.59 | $23.34 | 710,121 |
| 2022-02-02 | $2.66 | $2.68 | $2.60 | $2.64 | $23.79 | 373,516 |
| 2022-02-01 | $2.69 | $2.70 | $2.60 | $2.68 | $24.15 | 293,615 |
| 2022-01-31 | $2.59 | $2.68 | $2.59 | $2.68 | $24.15 | 459,642 |
| 2022-01-28 | $2.58 | $2.59 | $2.50 | $2.59 | $23.34 | 534,637 |
| 2022-01-27 | $2.62 | $2.67 | $2.52 | $2.55 | $22.98 | 430,350 |
| 2022-01-26 | $2.62 | $2.68 | $2.55 | $2.58 | $23.25 | 437,143 |
| 2022-01-25 | $2.52 | $2.66 | $2.49 | $2.61 | $23.52 | 687,841 |
| 2022-01-24 | $2.46 | $2.54 | $2.37 | $2.53 | $22.80 | 1,001,524 |
| 2022-01-21 | $2.60 | $2.61 | $2.52 | $2.52 | $22.71 | 688,667 |
| 2022-01-20 | $2.70 | $2.70 | $2.61 | $2.62 | $23.61 | 385,851 |
| 2022-01-19 | $2.73 | $2.74 | $2.67 | $2.67 | $24.06 | 376,107 |
| 2022-01-18 | $2.78 | $2.82 | $2.70 | $2.71 | $24.42 | 440,848 |
| 2022-01-14 | $2.82 | $2.82 | $2.74 | $2.81 | $25.32 | 499,671 |
| 2022-01-13 | $2.88 | $2.90 | $2.80 | $2.80 | $25.23 | 785,896 |
| 2022-01-12 | $2.89 | $2.93 | $2.85 | $2.86 | $25.78 | 429,691 |
| 2022-01-11 | $2.88 | $2.90 | $2.85 | $2.90 | $26.14 | 294,843 |
| 2022-01-10 | $2.90 | $2.92 | $2.86 | $2.88 | $25.96 | 645,699 |
| 2022-01-07 | $2.95 | $3.02 | $2.94 | $2.99 | $26.13 | 1,040,756 |
| 2022-01-06 | $3.01 | $3.01 | $2.88 | $2.93 | $25.61 | 465,713 |
| 2022-01-05 | $2.98 | $3.00 | $2.92 | $2.92 | $25.52 | 457,862 |
| 2022-01-04 | $2.94 | $3.00 | $2.93 | $2.98 | $26.04 | 398,727 |
| 2022-01-03 | $2.85 | $2.93 | $2.84 | $2.92 | $25.52 | 501,569 |
| 2021-12-31 | $2.86 | $2.88 | $2.78 | $2.78 | $24.30 | 464,646 |
| 2021-12-30 | $2.87 | $2.91 | $2.85 | $2.86 | $24.99 | 365,843 |
| 2021-12-29 | $2.86 | $2.87 | $2.82 | $2.86 | $24.99 | 343,584 |
| 2021-12-28 | $2.85 | $2.89 | $2.84 | $2.85 | $24.91 | 500,013 |
| 2021-12-27 | $2.86 | $2.88 | $2.82 | $2.85 | $24.91 | 330,855 |
| 2021-12-23 | $2.82 | $2.89 | $2.81 | $2.86 | $24.99 | 352,866 |
| 2021-12-22 | $2.81 | $2.87 | $2.80 | $2.86 | $24.99 | 327,742 |
| 2021-12-21 | $2.75 | $2.84 | $2.73 | $2.83 | $24.73 | 510,347 |
| 2021-12-20 | $2.76 | $2.77 | $2.63 | $2.71 | $23.68 | 1,022,108 |
| 2021-12-17 | $2.90 | $2.92 | $2.80 | $2.81 | $24.56 | 1,891,248 |
| 2021-12-16 | $2.95 | $2.98 | $2.89 | $2.91 | $25.43 | 532,694 |
| 2021-12-15 | $2.93 | $2.96 | $2.86 | $2.93 | $25.61 | 731,223 |
| 2021-12-14 | $2.96 | $3.02 | $2.90 | $2.90 | $25.34 | 598,402 |
| 2021-12-13 | $3.03 | $3.04 | $2.93 | $2.97 | $25.96 | 670,044 |
| 2021-12-10 | $3.12 | $3.14 | $3.03 | $3.03 | $26.48 | 494,527 |
| 2021-12-09 | $3.08 | $3.12 | $3.07 | $3.11 | $27.18 | 401,160 |
| 2021-12-08 | $3.10 | $3.15 | $3.06 | $3.10 | $27.09 | 388,539 |
| 2021-12-07 | $3.09 | $3.11 | $3.07 | $3.10 | $27.09 | 515,847 |
| 2021-12-06 | $2.96 | $3.11 | $2.95 | $3.06 | $26.74 | 795,612 |
| 2021-12-03 | $3.03 | $3.03 | $2.95 | $2.96 | $25.87 | 724,127 |
| 2021-12-02 | $2.94 | $3.02 | $2.93 | $3.00 | $26.22 | 709,857 |
| 2021-12-01 | $3.03 | $3.05 | $2.93 | $2.93 | $25.61 | 753,374 |
| 2021-11-30 | $3.05 | $3.06 | $2.95 | $3.00 | $26.22 | 852,434 |
| 2021-11-29 | $3.10 | $3.11 | $3.01 | $3.07 | $26.83 | 644,702 |
| 2021-11-26 | $3.06 | $3.10 | $3.00 | $3.08 | $26.92 | 569,168 |
| 2021-11-24 | $3.09 | $3.15 | $3.08 | $3.12 | $27.27 | 283,102 |
| 2021-11-23 | $3.06 | $3.10 | $3.05 | $3.10 | $27.09 | 605,218 |
| 2021-11-22 | $3.11 | $3.12 | $3.06 | $3.07 | $26.83 | 620,523 |
| 2021-11-19 | $3.10 | $3.14 | $3.09 | $3.14 | $27.44 | 418,683 |
| 2021-11-18 | $3.14 | $3.15 | $3.09 | $3.12 | $27.27 | 540,102 |
| 2021-11-17 | $3.15 | $3.16 | $3.10 | $3.13 | $27.35 | 419,007 |
| 2021-11-16 | $3.19 | $3.19 | $3.16 | $3.17 | $27.70 | 252,849 |
| 2021-11-15 | $3.20 | $3.21 | $3.18 | $3.19 | $27.88 | 311,148 |
| 2021-11-12 | $3.23 | $3.24 | $3.19 | $3.20 | $27.97 | 208,497 |
| 2021-11-11 | $3.23 | $3.24 | $3.19 | $3.22 | $28.14 | 284,491 |
| 2021-11-10 | $3.25 | $3.29 | $3.21 | $3.22 | $28.14 | 472,465 |
| 2021-11-09 | $3.29 | $3.29 | $3.24 | $3.27 | $28.58 | 358,774 |
| 2021-11-08 | $3.38 | $3.38 | $3.28 | $3.30 | $28.84 | 608,406 |
| 2021-11-05 | $3.29 | $3.40 | $3.28 | $3.37 | $29.45 | 691,500 |
| 2021-11-04 | $3.27 | $3.34 | $3.24 | $3.27 | $28.58 | 490,740 |
| 2021-11-03 | $3.20 | $3.32 | $3.18 | $3.25 | $28.40 | 784,320 |
| 2021-11-02 | $3.18 | $3.21 | $3.14 | $3.21 | $28.05 | 431,829 |
| 2021-11-01 | $3.14 | $3.20 | $3.13 | $3.20 | $27.97 | 642,312 |
| 2021-10-29 | $3.15 | $3.17 | $3.13 | $3.14 | $27.44 | 374,275 |
| 2021-10-28 | $3.18 | $3.19 | $3.12 | $3.16 | $27.62 | 336,827 |
| 2021-10-27 | $3.15 | $3.24 | $3.13 | $3.17 | $27.70 | 560,754 |
| 2021-10-26 | $3.19 | $3.21 | $3.13 | $3.13 | $27.35 | 400,594 |
| 2021-10-25 | $3.17 | $3.19 | $3.15 | $3.17 | $27.70 | 254,436 |
| 2021-10-22 | $3.18 | $3.18 | $3.11 | $3.16 | $27.62 | 336,080 |
| 2021-10-21 | $3.19 | $3.23 | $3.15 | $3.18 | $27.79 | 371,595 |
| 2021-10-20 | $3.21 | $3.23 | $3.17 | $3.17 | $27.70 | 376,227 |
| 2021-10-19 | $3.23 | $3.23 | $3.20 | $3.20 | $27.97 | 196,483 |
| 2021-10-18 | $3.22 | $3.26 | $3.20 | $3.23 | $28.23 | 316,969 |
| 2021-10-15 | $3.28 | $3.31 | $3.23 | $3.23 | $28.23 | 402,739 |
| 2021-10-14 | $3.24 | $3.27 | $3.22 | $3.26 | $28.49 | 244,575 |
| 2021-10-13 | $3.23 | $3.25 | $3.20 | $3.25 | $28.40 | 332,243 |
| 2021-10-12 | $3.21 | $3.24 | $3.16 | $3.24 | $28.32 | 358,908 |
| 2021-10-11 | $3.17 | $3.21 | $3.17 | $3.20 | $27.97 | 229,628 |
| 2021-10-08 | $3.18 | $3.21 | $3.16 | $3.17 | $27.70 | 242,907 |
| 2021-10-07 | $3.25 | $3.29 | $3.24 | $3.26 | $27.70 | 403,061 |
| 2021-10-06 | $3.22 | $3.25 | $3.21 | $3.24 | $27.53 | 255,651 |
| 2021-10-05 | $3.22 | $3.27 | $3.19 | $3.26 | $27.70 | 327,295 |
| 2021-10-04 | $3.24 | $3.29 | $3.22 | $3.23 | $27.45 | 339,785 |
| 2021-10-01 | $3.15 | $3.24 | $3.15 | $3.24 | $27.53 | 407,372 |
| 2021-09-30 | $3.14 | $3.17 | $3.12 | $3.15 | $26.77 | 233,784 |
| 2021-09-29 | $3.17 | $3.17 | $3.11 | $3.14 | $26.68 | 279,083 |
| 2021-09-28 | $3.19 | $3.20 | $3.11 | $3.12 | $26.51 | 377,951 |
| 2021-09-27 | $3.17 | $3.21 | $3.14 | $3.18 | $27.02 | 449,548 |
| 2021-09-24 | $3.12 | $3.15 | $3.10 | $3.12 | $26.51 | 209,014 |
| 2021-09-23 | $3.17 | $3.18 | $3.12 | $3.12 | $26.51 | 224,417 |
| 2021-09-22 | $3.10 | $3.18 | $3.09 | $3.15 | $26.77 | 277,766 |
| 2021-09-21 | $3.07 | $3.10 | $3.05 | $3.10 | $26.34 | 238,743 |
| 2021-09-20 | $3.06 | $3.10 | $3.02 | $3.06 | $26.00 | 380,040 |
| 2021-09-17 | $3.07 | $3.14 | $3.07 | $3.12 | $26.51 | 1,078,206 |
| 2021-09-16 | $3.07 | $3.10 | $3.06 | $3.08 | $26.17 | 189,704 |
| 2021-09-15 | $3.07 | $3.09 | $3.06 | $3.08 | $26.17 | 293,780 |
| 2021-09-14 | $3.11 | $3.11 | $3.06 | $3.08 | $26.17 | 229,101 |
| 2021-09-13 | $3.05 | $3.10 | $3.02 | $3.10 | $26.34 | 377,384 |
| 2021-09-10 | $3.09 | $3.09 | $3.02 | $3.02 | $25.66 | 920,107 |
| 2021-09-09 | $3.06 | $3.11 | $3.04 | $3.06 | $26.00 | 422,926 |
| 2021-09-08 | $3.07 | $3.09 | $3.03 | $3.06 | $26.00 | 348,187 |
| 2021-09-07 | $3.09 | $3.13 | $3.07 | $3.08 | $26.17 | 415,422 |
| 2021-09-03 | $3.11 | $3.15 | $3.05 | $3.09 | $26.26 | 603,369 |
| 2021-09-02 | $3.15 | $3.15 | $3.11 | $3.14 | $26.68 | 320,372 |
| 2021-09-01 | $3.12 | $3.15 | $3.11 | $3.13 | $26.60 | 259,078 |
| 2021-08-31 | $3.10 | $3.17 | $3.09 | $3.12 | $26.51 | 582,713 |
| 2021-08-30 | $3.14 | $3.15 | $3.07 | $3.09 | $26.26 | 495,376 |
| 2021-08-27 | $3.11 | $3.19 | $3.10 | $3.12 | $26.51 | 451,977 |
| 2021-08-26 | $3.15 | $3.19 | $3.09 | $3.09 | $26.26 | 382,865 |
| 2021-08-25 | $3.16 | $3.19 | $3.12 | $3.15 | $26.77 | 414,669 |
| 2021-08-24 | $3.15 | $3.19 | $3.14 | $3.15 | $26.77 | 562,293 |
| 2021-08-23 | $3.08 | $3.15 | $3.08 | $3.13 | $26.60 | 654,936 |
| 2021-08-20 | $3.00 | $3.11 | $2.98 | $3.09 | $26.26 | 371,221 |
| 2021-08-19 | $3.00 | $3.06 | $2.96 | $3.00 | $25.49 | 747,362 |
| 2021-08-18 | $3.10 | $3.11 | $3.04 | $3.04 | $25.83 | 616,707 |
| 2021-08-17 | $3.12 | $3.13 | $3.08 | $3.10 | $26.34 | 516,192 |
| 2021-08-16 | $3.16 | $3.18 | $3.12 | $3.12 | $26.51 | 438,161 |
| 2021-08-13 | $3.12 | $3.25 | $3.11 | $3.19 | $27.11 | 757,918 |
| 2021-08-12 | $3.18 | $3.18 | $3.10 | $3.14 | $26.68 | 479,109 |
| 2021-08-11 | $3.19 | $3.20 | $3.15 | $3.15 | $26.77 | 265,357 |
| 2021-08-10 | $3.16 | $3.24 | $3.13 | $3.17 | $26.94 | 545,982 |
| 2021-08-09 | $3.17 | $3.18 | $3.12 | $3.15 | $26.77 | 902,701 |
| 2021-08-06 | $3.18 | $3.26 | $3.16 | $3.19 | $27.11 | 389,889 |
| 2021-08-05 | $3.13 | $3.24 | $3.09 | $3.19 | $27.11 | 1,032,719 |
| 2021-08-04 | $3.39 | $3.43 | $3.32 | $3.38 | $28.72 | 904,473 |
| 2021-08-03 | $3.44 | $3.44 | $3.34 | $3.42 | $29.06 | 429,306 |
| 2021-08-02 | $3.47 | $3.52 | $3.41 | $3.42 | $29.06 | 316,199 |
| 2021-07-30 | $3.48 | $3.53 | $3.42 | $3.44 | $29.23 | 296,469 |
| 2021-07-29 | $3.45 | $3.55 | $3.44 | $3.48 | $29.57 | 292,065 |
| 2021-07-28 | $3.45 | $3.49 | $3.39 | $3.45 | $29.32 | 268,856 |
| 2021-07-27 | $3.45 | $3.45 | $3.38 | $3.42 | $29.06 | 321,149 |
| 2021-07-26 | $3.42 | $3.50 | $3.41 | $3.47 | $29.49 | 298,256 |
| 2021-07-23 | $3.46 | $3.49 | $3.41 | $3.42 | $29.06 | 363,017 |
| 2021-07-22 | $3.56 | $3.57 | $3.44 | $3.45 | $29.32 | 524,305 |
| 2021-07-21 | $3.50 | $3.62 | $3.50 | $3.59 | $30.51 | 585,907 |
| 2021-07-20 | $3.35 | $3.51 | $3.31 | $3.50 | $29.74 | 682,092 |
| 2021-07-19 | $3.32 | $3.35 | $3.22 | $3.32 | $28.21 | 974,749 |
| 2021-07-16 | $3.44 | $3.45 | $3.31 | $3.39 | $28.81 | 706,292 |
| 2021-07-15 | $3.34 | $3.45 | $3.28 | $3.43 | $29.15 | 701,511 |
| 2021-07-14 | $3.41 | $3.43 | $3.32 | $3.33 | $28.30 | 609,028 |
| 2021-07-13 | $3.47 | $3.49 | $3.36 | $3.39 | $28.81 | 648,532 |
| 2021-07-12 | $3.52 | $3.56 | $3.49 | $3.50 | $29.74 | 429,098 |
| 2021-07-09 | $3.49 | $3.57 | $3.47 | $3.56 | $30.25 | 531,897 |
| 2021-07-08 | $3.38 | $3.51 | $3.33 | $3.45 | $29.32 | 886,727 |
| 2021-07-07 | $3.52 | $3.55 | $3.40 | $3.45 | $29.32 | 958,416 |
| 2021-07-06 | $3.66 | $3.66 | $3.47 | $3.52 | $29.91 | 1,669,459 |
| 2021-07-02 | $3.81 | $3.81 | $3.56 | $3.70 | $31.44 | 1,576,600 |
| 2021-07-01 | $3.92 | $3.93 | $3.86 | $3.86 | $32.02 | 736,264 |
| 2021-06-30 | $3.93 | $3.96 | $3.86 | $3.90 | $32.36 | 779,488 |
| 2021-06-29 | $4.08 | $4.08 | $3.91 | $3.92 | $32.52 | 1,097,552 |
| 2021-06-28 | $4.08 | $4.11 | $4.01 | $4.08 | $33.85 | 766,195 |
| 2021-06-25 | $4.11 | $4.17 | $4.06 | $4.06 | $33.68 | 1,144,838 |
| 2021-06-24 | $4.09 | $4.18 | $4.06 | $4.12 | $34.18 | 1,641,111 |
| 2021-06-23 | $3.99 | $4.14 | $3.98 | $4.03 | $33.43 | 1,500,419 |
| 2021-06-22 | $4.01 | $4.02 | $3.92 | $4.00 | $33.18 | 959,623 |
| 2021-06-21 | $3.97 | $4.07 | $3.84 | $4.03 | $33.43 | 2,134,450 |
| 2021-06-18 | $3.98 | $4.03 | $3.88 | $4.02 | $33.35 | 3,366,843 |
| 2021-06-17 | $4.12 | $4.18 | $3.95 | $4.03 | $33.43 | 1,713,618 |
| 2021-06-16 | $3.98 | $4.14 | $3.96 | $4.08 | $33.85 | 2,123,205 |
| 2021-06-15 | $4.20 | $4.22 | $3.93 | $3.99 | $33.10 | 3,602,344 |
| 2021-06-14 | $4.30 | $4.47 | $4.11 | $4.30 | $35.67 | 3,688,004 |
| 2021-06-11 | $4.29 | $4.36 | $4.06 | $4.25 | $35.26 | 4,855,029 |
| 2021-06-10 | $4.46 | $4.60 | $4.19 | $4.27 | $35.42 | 8,598,809 |
| 2021-06-09 | $3.60 | $4.53 | $3.56 | $4.16 | $34.51 | 15,177,799 |
| 2021-06-08 | $3.44 | $3.57 | $3.41 | $3.54 | $29.37 | 1,253,517 |
| 2021-06-07 | $3.35 | $3.43 | $3.35 | $3.42 | $28.37 | 876,775 |
| 2021-06-04 | $3.36 | $3.37 | $3.35 | $3.36 | $27.88 | 469,897 |
| 2021-06-03 | $3.37 | $3.40 | $3.35 | $3.35 | $27.79 | 717,788 |
| 2021-06-02 | $3.39 | $3.43 | $3.38 | $3.38 | $28.04 | 692,330 |
| 2021-06-01 | $3.44 | $3.44 | $3.37 | $3.39 | $28.12 | 1,384,130 |
| 2021-05-28 | $3.40 | $3.45 | $3.39 | $3.40 | $28.21 | 1,014,634 |
| 2021-05-27 | $3.42 | $3.45 | $3.39 | $3.40 | $28.21 | 2,821,811 |
| 2021-05-26 | $3.50 | $3.61 | $3.49 | $3.58 | $29.70 | 545,363 |
| 2021-05-25 | $3.53 | $3.57 | $3.50 | $3.50 | $29.04 | 384,310 |
| 2021-05-24 | $3.53 | $3.55 | $3.46 | $3.51 | $29.12 | 332,748 |
| 2021-05-21 | $3.56 | $3.56 | $3.52 | $3.53 | $29.29 | 252,291 |
| 2021-05-20 | $3.54 | $3.57 | $3.51 | $3.54 | $29.37 | 347,252 |
| 2021-05-19 | $3.54 | $3.58 | $3.51 | $3.55 | $29.45 | 523,105 |
| 2021-05-18 | $3.60 | $3.71 | $3.57 | $3.63 | $30.12 | 625,644 |
| 2021-05-17 | $3.54 | $3.57 | $3.50 | $3.57 | $29.62 | 314,304 |
| 2021-05-14 | $3.50 | $3.55 | $3.47 | $3.54 | $29.37 | 554,255 |
| 2021-05-13 | $3.41 | $3.50 | $3.38 | $3.48 | $28.87 | 798,899 |
| 2021-05-12 | $3.50 | $3.53 | $3.36 | $3.37 | $27.96 | 767,394 |
| 2021-05-11 | $3.47 | $3.54 | $3.41 | $3.51 | $29.12 | 780,223 |
| 2021-05-10 | $3.61 | $3.65 | $3.54 | $3.55 | $29.45 | 685,647 |
| 2021-05-07 | $3.59 | $3.68 | $3.59 | $3.61 | $29.95 | 833,687 |
| 2021-05-06 | $3.71 | $3.74 | $3.57 | $3.63 | $30.12 | 1,655,211 |
| 2021-05-05 | $3.85 | $3.85 | $3.79 | $3.80 | $31.53 | 273,885 |
| 2021-05-04 | $3.88 | $3.89 | $3.77 | $3.83 | $31.77 | 582,108 |
| 2021-05-03 | $3.92 | $3.97 | $3.90 | $3.90 | $32.36 | 466,947 |
| 2021-04-30 | $3.87 | $3.93 | $3.83 | $3.90 | $32.36 | 321,877 |
| 2021-04-29 | $3.92 | $3.95 | $3.84 | $3.88 | $32.19 | 369,983 |
| 2021-04-28 | $3.91 | $3.93 | $3.86 | $3.91 | $32.44 | 410,802 |
| 2021-04-27 | $3.88 | $3.91 | $3.83 | $3.85 | $31.94 | 377,005 |
| 2021-04-26 | $3.80 | $3.88 | $3.80 | $3.82 | $31.69 | 346,675 |
| 2021-04-23 | $3.72 | $3.84 | $3.72 | $3.81 | $31.61 | 473,454 |
| 2021-04-22 | $3.77 | $3.78 | $3.71 | $3.72 | $30.86 | 406,548 |
| 2021-04-21 | $3.70 | $3.80 | $3.67 | $3.73 | $30.95 | 433,869 |
| 2021-04-20 | $3.78 | $3.79 | $3.63 | $3.71 | $30.78 | 697,709 |
| 2021-04-19 | $3.85 | $3.87 | $3.76 | $3.79 | $31.44 | 524,359 |
| 2021-04-16 | $3.82 | $3.85 | $3.78 | $3.85 | $31.94 | 543,845 |
| 2021-04-15 | $3.90 | $3.91 | $3.80 | $3.80 | $31.53 | 454,201 |
| 2021-04-14 | $3.86 | $3.95 | $3.85 | $3.87 | $32.11 | 405,477 |
| 2021-04-13 | $3.90 | $3.92 | $3.80 | $3.88 | $32.19 | 459,492 |
| 2021-04-12 | $3.92 | $3.93 | $3.86 | $3.88 | $32.19 | 453,479 |
| 2021-04-09 | $3.94 | $3.97 | $3.92 | $3.93 | $32.60 | 284,704 |
| 2021-04-08 | $3.97 | $4.01 | $3.92 | $3.96 | $32.85 | 579,113 |
| 2021-04-07 | $4.08 | $4.10 | $4.04 | $4.06 | $32.93 | 514,321 |
| 2021-04-06 | $4.06 | $4.11 | $4.06 | $4.08 | $33.10 | 515,924 |
| 2021-04-05 | $4.12 | $4.15 | $4.04 | $4.06 | $32.93 | 587,319 |
| 2021-04-01 | $4.06 | $4.09 | $4.01 | $4.09 | $33.18 | 570,756 |
| 2021-03-31 | $4.11 | $4.15 | $4.01 | $4.01 | $32.53 | 683,606 |
| 2021-03-30 | $4.01 | $4.13 | $3.98 | $4.05 | $32.85 | 828,579 |
| 2021-03-29 | $3.96 | $4.08 | $3.92 | $3.99 | $32.37 | 734,181 |
| 2021-03-26 | $3.99 | $4.01 | $3.87 | $3.96 | $32.12 | 545,572 |
| 2021-03-25 | $3.84 | $3.99 | $3.73 | $3.96 | $32.12 | 821,003 |
| 2021-03-24 | $3.94 | $4.10 | $3.87 | $3.88 | $31.47 | 906,970 |
| 2021-03-23 | $4.00 | $4.03 | $3.86 | $3.92 | $31.80 | 660,084 |
| 2021-03-22 | $4.00 | $4.04 | $3.93 | $4.02 | $32.61 | 524,098 |
| 2021-03-19 | $3.89 | $4.04 | $3.83 | $4.00 | $32.45 | 2,788,199 |
| 2021-03-18 | $4.04 | $4.09 | $3.85 | $3.89 | $31.56 | 949,675 |
| 2021-03-17 | $3.95 | $4.08 | $3.90 | $4.07 | $33.02 | 959,667 |
| 2021-03-16 | $3.99 | $4.00 | $3.90 | $3.96 | $32.12 | 795,510 |
| 2021-03-15 | $3.91 | $3.99 | $3.86 | $3.99 | $32.37 | 1,063,794 |
| 2021-03-12 | $3.76 | $3.89 | $3.73 | $3.84 | $31.15 | 1,937,979 |
| 2021-03-11 | $3.77 | $3.85 | $3.74 | $3.76 | $30.50 | 1,098,760 |
| 2021-03-10 | $3.77 | $3.83 | $3.71 | $3.75 | $30.42 | 1,380,022 |
| 2021-03-09 | $3.80 | $3.81 | $3.71 | $3.76 | $30.50 | 1,126,282 |
| 2021-03-08 | $3.80 | $3.89 | $3.69 | $3.73 | $30.26 | 1,302,074 |
| 2021-03-05 | $3.90 | $3.90 | $3.55 | $3.76 | $30.50 | 1,687,037 |
| 2021-03-04 | $3.98 | $4.02 | $3.73 | $3.84 | $31.15 | 1,302,374 |
| 2021-03-03 | $3.99 | $4.11 | $3.96 | $4.00 | $32.45 | 974,837 |
| 2021-03-02 | $3.91 | $4.02 | $3.88 | $3.99 | $32.37 | 729,281 |
| 2021-03-01 | $3.99 | $4.07 | $3.89 | $3.92 | $31.80 | 721,002 |
| 2021-02-26 | $3.88 | $4.05 | $3.78 | $3.89 | $31.56 | 1,056,078 |
| 2021-02-25 | $4.13 | $4.33 | $3.81 | $3.84 | $31.15 | 1,569,354 |
| 2021-02-24 | $3.85 | $4.16 | $3.80 | $4.15 | $33.66 | 2,040,103 |
| 2021-02-23 | $3.78 | $3.89 | $3.57 | $3.82 | $30.99 | 1,390,475 |
| 2021-02-22 | $3.79 | $3.94 | $3.72 | $3.89 | $31.56 | 1,423,471 |
| 2021-02-19 | $3.60 | $3.84 | $3.59 | $3.70 | $30.01 | 1,319,424 |
| 2021-02-18 | $3.61 | $3.67 | $3.51 | $3.54 | $28.72 | 786,499 |
| 2021-02-17 | $3.78 | $3.79 | $3.62 | $3.62 | $29.37 | 1,019,007 |
| 2021-02-16 | $3.88 | $3.89 | $3.75 | $3.76 | $30.50 | 945,982 |
| 2021-02-12 | $3.83 | $3.92 | $3.79 | $3.83 | $31.07 | 631,827 |
| 2021-02-11 | $3.86 | $3.92 | $3.73 | $3.85 | $31.23 | 1,075,533 |
| 2021-02-10 | $3.84 | $3.90 | $3.80 | $3.83 | $31.07 | 951,345 |
| 2021-02-09 | $3.86 | $3.87 | $3.79 | $3.81 | $30.91 | 575,527 |
| 2021-02-08 | $3.89 | $3.92 | $3.83 | $3.86 | $31.31 | 632,792 |
| 2021-02-05 | $3.83 | $3.94 | $3.82 | $3.85 | $31.23 | 640,845 |
| 2021-02-04 | $3.76 | $3.85 | $3.74 | $3.80 | $30.83 | 837,989 |
| 2021-02-03 | $3.85 | $3.91 | $3.74 | $3.74 | $30.34 | 1,126,262 |
| 2021-02-02 | $3.92 | $3.95 | $3.80 | $3.84 | $31.15 | 2,133,833 |
| 2021-02-01 | $4.04 | $4.06 | $3.87 | $4.01 | $32.53 | 684,518 |
| 2021-01-29 | $3.95 | $4.12 | $3.89 | $4.04 | $32.77 | 789,969 |
| 2021-01-28 | $4.18 | $4.22 | $3.79 | $3.94 | $31.96 | 1,809,383 |
| 2021-01-27 | $4.44 | $4.60 | $4.07 | $4.23 | $34.31 | 2,529,616 |
| 2021-01-26 | $3.88 | $4.30 | $3.77 | $4.19 | $33.99 | 3,249,303 |
| 2021-01-25 | $3.59 | $3.89 | $3.51 | $3.78 | $30.66 | 1,712,483 |
| 2021-01-22 | $3.54 | $3.58 | $3.44 | $3.56 | $28.88 | 665,905 |
| 2021-01-21 | $3.43 | $3.67 | $3.39 | $3.56 | $28.88 | 1,359,649 |
| 2021-01-20 | $3.30 | $3.44 | $3.27 | $3.44 | $27.90 | 695,881 |
| 2021-01-19 | $3.34 | $3.35 | $3.27 | $3.30 | $26.77 | 475,106 |
| 2021-01-15 | $3.33 | $3.40 | $3.29 | $3.30 | $26.77 | 473,389 |
| 2021-01-14 | $3.29 | $3.37 | $3.27 | $3.36 | $27.26 | 539,373 |
| 2021-01-13 | $3.33 | $3.33 | $3.22 | $3.27 | $26.53 | 585,409 |
| 2021-01-12 | $3.35 | $3.36 | $3.28 | $3.33 | $27.01 | 508,986 |
| 2021-01-11 | $3.34 | $3.41 | $3.31 | $3.35 | $27.17 | 559,637 |
| 2021-01-08 | $3.46 | $3.46 | $3.35 | $3.46 | $27.41 | 623,196 |
| 2021-01-07 | $3.43 | $3.47 | $3.38 | $3.45 | $27.33 | 611,309 |
| 2021-01-06 | $3.37 | $3.47 | $3.35 | $3.38 | $26.78 | 922,399 |
| 2021-01-05 | $3.29 | $3.41 | $3.28 | $3.33 | $26.38 | 614,288 |
| 2021-01-04 | $3.42 | $3.42 | $3.22 | $3.30 | $26.14 | 909,916 |
| 2020-12-31 | $3.35 | $3.41 | $3.33 | $3.38 | $26.78 | 513,342 |
| 2020-12-30 | $3.36 | $3.41 | $3.30 | $3.36 | $26.62 | 558,083 |
| 2020-12-29 | $3.43 | $3.43 | $3.30 | $3.36 | $26.62 | 708,063 |
| 2020-12-28 | $3.36 | $3.44 | $3.32 | $3.35 | $26.54 | 668,590 |
| 2020-12-24 | $3.39 | $3.40 | $3.26 | $3.34 | $26.46 | 360,759 |
| 2020-12-23 | $3.19 | $3.48 | $3.19 | $3.40 | $26.94 | 1,214,383 |
| 2020-12-22 | $3.20 | $3.23 | $3.17 | $3.21 | $25.43 | 603,523 |
| 2020-12-21 | $3.20 | $3.23 | $3.15 | $3.22 | $25.51 | 647,788 |
| 2020-12-18 | $3.33 | $3.36 | $3.23 | $3.24 | $25.67 | 991,297 |
| 2020-12-17 | $3.30 | $3.35 | $3.25 | $3.35 | $26.54 | 444,765 |
| 2020-12-16 | $3.39 | $3.40 | $3.29 | $3.29 | $26.07 | 431,500 |
| 2020-12-15 | $3.27 | $3.39 | $3.25 | $3.37 | $26.70 | 489,172 |
| 2020-12-14 | $3.30 | $3.34 | $3.23 | $3.24 | $25.67 | 608,383 |
| 2020-12-11 | $3.32 | $3.36 | $3.23 | $3.28 | $25.99 | 645,401 |
| 2020-12-10 | $3.30 | $3.36 | $3.29 | $3.32 | $26.30 | 512,497 |
| 2020-12-09 | $3.47 | $3.48 | $3.26 | $3.38 | $26.78 | 991,630 |
| 2020-12-08 | $3.38 | $3.46 | $3.37 | $3.42 | $27.10 | 1,068,391 |
| 2020-12-07 | $3.50 | $3.51 | $3.35 | $3.40 | $26.94 | 777,449 |
| 2020-12-04 | $3.49 | $3.54 | $3.45 | $3.49 | $27.65 | 974,582 |
| 2020-12-03 | $3.53 | $3.56 | $3.43 | $3.46 | $27.41 | 939,629 |
| 2020-12-02 | $3.34 | $3.52 | $3.31 | $3.49 | $27.65 | 933,062 |
| 2020-12-01 | $3.38 | $3.52 | $3.31 | $3.32 | $26.30 | 985,291 |
| 2020-11-30 | $3.45 | $3.49 | $3.29 | $3.32 | $26.30 | 965,961 |
| 2020-11-27 | $3.51 | $3.51 | $3.40 | $3.47 | $27.49 | 524,450 |
| 2020-11-25 | $3.57 | $3.57 | $3.37 | $3.45 | $27.33 | 893,130 |
| 2020-11-24 | $3.42 | $3.59 | $3.40 | $3.49 | $27.65 | 2,810,531 |
| 2020-11-23 | $3.35 | $3.40 | $3.30 | $3.34 | $26.46 | 1,541,684 |
| 2020-11-20 | $3.22 | $3.33 | $3.20 | $3.30 | $26.14 | 563,589 |
| 2020-11-19 | $3.27 | $3.30 | $3.11 | $3.22 | $25.51 | 700,188 |
| 2020-11-18 | $3.40 | $3.46 | $3.23 | $3.23 | $25.59 | 1,557,373 |
| 2020-11-17 | $3.25 | $3.46 | $3.24 | $3.36 | $26.62 | 1,225,974 |
| 2020-11-16 | $3.31 | $3.37 | $3.23 | $3.30 | $26.14 | 987,468 |
| 2020-11-13 | $3.07 | $3.24 | $3.05 | $3.21 | $25.43 | 593,616 |
| 2020-11-12 | $3.05 | $3.11 | $2.96 | $3.07 | $24.32 | 778,875 |
| 2020-11-11 | $3.30 | $3.30 | $3.07 | $3.13 | $24.80 | 743,515 |
| 2020-11-10 | $3.16 | $3.30 | $3.08 | $3.25 | $25.75 | 1,372,873 |
| 2020-11-09 | $3.09 | $3.19 | $2.94 | $3.10 | $24.56 | 1,713,945 |
| 2020-11-06 | $2.85 | $2.88 | $2.81 | $2.87 | $22.74 | 431,216 |
| 2020-11-05 | $2.78 | $2.93 | $2.74 | $2.85 | $22.58 | 549,006 |
| 2020-11-04 | $2.79 | $2.84 | $2.71 | $2.77 | $21.95 | 234,684 |
| 2020-11-03 | $2.75 | $2.81 | $2.74 | $2.80 | $22.18 | 258,755 |
| 2020-11-02 | $2.74 | $2.76 | $2.70 | $2.74 | $21.71 | 300,714 |
| 2020-10-30 | $2.73 | $2.74 | $2.68 | $2.70 | $21.39 | 317,363 |
| 2020-10-29 | $2.70 | $2.76 | $2.62 | $2.76 | $21.87 | 417,019 |
| 2020-10-28 | $2.71 | $2.74 | $2.66 | $2.70 | $21.39 | 521,675 |
| 2020-10-27 | $2.76 | $2.83 | $2.73 | $2.74 | $21.71 | 289,621 |
| 2020-10-26 | $2.78 | $2.79 | $2.72 | $2.76 | $21.87 | 376,460 |
| 2020-10-23 | $2.73 | $2.85 | $2.73 | $2.80 | $22.18 | 551,208 |
| 2020-10-22 | $2.72 | $2.76 | $2.70 | $2.74 | $21.71 | 209,058 |
| 2020-10-21 | $2.80 | $2.80 | $2.70 | $2.73 | $21.63 | 311,778 |
| 2020-10-20 | $2.78 | $2.81 | $2.73 | $2.79 | $22.10 | 297,734 |
| 2020-10-19 | $2.80 | $2.80 | $2.74 | $2.75 | $21.79 | 302,454 |
| 2020-10-16 | $2.77 | $2.81 | $2.76 | $2.77 | $21.95 | 209,130 |
| 2020-10-15 | $2.75 | $2.80 | $2.75 | $2.79 | $22.10 | 260,054 |
| 2020-10-14 | $2.80 | $2.86 | $2.79 | $2.79 | $22.10 | 253,911 |
| 2020-10-13 | $2.78 | $2.83 | $2.77 | $2.80 | $22.18 | 182,164 |
| 2020-10-12 | $2.83 | $2.84 | $2.77 | $2.82 | $22.34 | 304,158 |
| 2020-10-09 | $2.86 | $2.88 | $2.80 | $2.84 | $22.50 | 256,447 |
| 2020-10-08 | $2.79 | $2.90 | $2.76 | $2.85 | $22.58 | 411,234 |
| 2020-10-07 | $2.81 | $2.85 | $2.76 | $2.80 | $21.80 | 436,402 |
| 2020-10-06 | $2.85 | $2.92 | $2.80 | $2.80 | $21.80 | 606,182 |
| 2020-10-05 | $2.90 | $2.93 | $2.82 | $2.88 | $22.42 | 387,427 |
| 2020-10-02 | $2.67 | $2.90 | $2.65 | $2.89 | $22.50 | 423,655 |
| 2020-10-01 | $2.78 | $2.79 | $2.70 | $2.77 | $21.57 | 339,684 |
| 2020-09-30 | $2.74 | $2.77 | $2.70 | $2.71 | $21.10 | 555,118 |
| 2020-09-29 | $2.86 | $2.87 | $2.70 | $2.75 | $21.41 | 436,645 |
| 2020-09-28 | $2.85 | $2.97 | $2.80 | $2.82 | $21.96 | 1,203,011 |
| 2020-09-25 | $2.69 | $2.82 | $2.67 | $2.81 | $21.88 | 388,289 |
| 2020-09-24 | $2.59 | $2.74 | $2.53 | $2.70 | $21.02 | 798,664 |
| 2020-09-23 | $2.75 | $2.81 | $2.60 | $2.60 | $20.24 | 447,750 |
| 2020-09-22 | $2.76 | $2.82 | $2.72 | $2.75 | $21.41 | 342,255 |
| 2020-09-21 | $2.79 | $2.81 | $2.72 | $2.74 | $21.33 | 658,697 |
| 2020-09-18 | $2.90 | $2.92 | $2.82 | $2.85 | $22.19 | 1,600,431 |
| 2020-09-17 | $2.89 | $2.96 | $2.87 | $2.92 | $22.74 | 335,600 |
| 2020-09-16 | $2.87 | $2.99 | $2.80 | $2.92 | $22.74 | 599,629 |
| 2020-09-15 | $2.85 | $2.90 | $2.82 | $2.85 | $22.19 | 332,778 |
| 2020-09-14 | $2.71 | $2.84 | $2.70 | $2.82 | $21.96 | 513,871 |
| 2020-09-11 | $2.77 | $2.78 | $2.66 | $2.71 | $21.10 | 584,155 |
| 2020-09-10 | $2.81 | $2.84 | $2.75 | $2.76 | $21.49 | 610,482 |
| 2020-09-09 | $2.84 | $2.86 | $2.79 | $2.82 | $21.96 | 416,196 |
| 2020-09-08 | $2.82 | $2.97 | $2.76 | $2.87 | $22.35 | 615,089 |
| 2020-09-04 | $2.85 | $2.89 | $2.75 | $2.88 | $22.42 | 734,759 |
| 2020-09-03 | $2.88 | $2.97 | $2.80 | $2.82 | $21.96 | 845,743 |
| 2020-09-02 | $2.92 | $2.94 | $2.76 | $2.88 | $22.42 | 780,630 |
| 2020-09-01 | $2.97 | $3.03 | $2.92 | $2.93 | $22.81 | 659,578 |
| 2020-08-31 | $3.04 | $3.06 | $2.97 | $3.00 | $23.36 | 653,189 |
| 2020-08-28 | $3.05 | $3.10 | $3.02 | $3.07 | $23.90 | 381,149 |
| 2020-08-27 | $2.98 | $3.12 | $2.97 | $3.06 | $23.83 | 541,687 |
| 2020-08-26 | $3.05 | $3.09 | $2.96 | $2.99 | $23.28 | 485,538 |
| 2020-08-25 | $3.15 | $3.18 | $3.00 | $3.06 | $23.83 | 593,176 |
| 2020-08-24 | $2.95 | $3.16 | $2.88 | $3.13 | $24.37 | 871,592 |
| 2020-08-21 | $3.00 | $3.03 | $2.93 | $2.93 | $22.81 | 686,666 |
| 2020-08-20 | $3.06 | $3.09 | $3.00 | $3.00 | $23.36 | 528,539 |
| 2020-08-19 | $3.05 | $3.15 | $3.04 | $3.08 | $23.98 | 526,790 |
| 2020-08-18 | $3.12 | $3.15 | $3.05 | $3.05 | $23.75 | 497,783 |
| 2020-08-17 | $3.22 | $3.25 | $3.10 | $3.13 | $24.37 | 500,079 |
| 2020-08-14 | $3.15 | $3.27 | $3.11 | $3.24 | $25.23 | 388,103 |
| 2020-08-13 | $3.15 | $3.36 | $3.11 | $3.16 | $24.60 | 630,400 |
| 2020-08-12 | $3.32 | $3.35 | $3.11 | $3.19 | $24.84 | 784,133 |
| 2020-08-11 | $3.42 | $3.59 | $3.26 | $3.28 | $25.54 | 1,225,766 |
| 2020-08-10 | $3.26 | $3.36 | $3.19 | $3.29 | $25.62 | 1,185,014 |
| 2020-08-07 | $3.01 | $3.30 | $2.97 | $3.28 | $25.54 | 1,194,270 |
| 2020-08-06 | $3.13 | $3.18 | $3.05 | $3.10 | $24.14 | 693,548 |
| 2020-08-05 | $3.04 | $3.18 | $3.02 | $3.16 | $24.60 | 766,238 |
| 2020-08-04 | $3.06 | $3.12 | $3.00 | $3.01 | $23.44 | 644,828 |
| 2020-08-03 | $3.04 | $3.15 | $2.92 | $3.12 | $24.29 | 916,118 |
| 2020-07-31 | $3.18 | $3.21 | $3.01 | $3.07 | $23.90 | 869,197 |
| 2020-07-30 | $3.22 | $3.27 | $3.17 | $3.18 | $24.76 | 596,130 |
| 2020-07-29 | $3.35 | $3.39 | $3.25 | $3.28 | $25.54 | 558,370 |
| 2020-07-28 | $3.22 | $3.39 | $3.21 | $3.33 | $25.93 | 753,030 |
| 2020-07-27 | $3.34 | $3.35 | $3.22 | $3.24 | $25.23 | 470,884 |
| 2020-07-24 | $3.40 | $3.50 | $3.28 | $3.32 | $25.85 | 857,526 |
| 2020-07-23 | $3.36 | $3.49 | $3.35 | $3.43 | $26.71 | 521,171 |
| 2020-07-22 | $3.29 | $3.48 | $3.26 | $3.39 | $26.39 | 549,528 |
| 2020-07-21 | $3.28 | $3.45 | $3.27 | $3.32 | $25.85 | 665,178 |
| 2020-07-20 | $3.25 | $3.35 | $3.21 | $3.27 | $25.46 | 605,483 |
| 2020-07-17 | $3.46 | $3.52 | $3.31 | $3.33 | $25.93 | 905,070 |
| 2020-07-16 | $3.48 | $3.75 | $3.44 | $3.48 | $27.10 | 1,147,249 |
| 2020-07-15 | $3.33 | $3.65 | $3.27 | $3.64 | $28.34 | 1,435,574 |
| 2020-07-14 | $3.12 | $3.30 | $3.10 | $3.21 | $24.99 | 604,140 |
| 2020-07-13 | $3.26 | $3.35 | $3.15 | $3.20 | $24.92 | 831,729 |
| 2020-07-10 | $3.06 | $3.36 | $3.02 | $3.31 | $25.77 | 1,059,528 |
| 2020-07-09 | $3.32 | $3.33 | $3.07 | $3.14 | $24.45 | 935,737 |
| 2020-07-08 | $3.09 | $3.31 | $3.06 | $3.25 | $25.30 | 1,095,348 |
| 2020-07-07 | $3.22 | $3.30 | $3.12 | $3.13 | $24.37 | 1,144,262 |
| 2020-07-06 | $3.54 | $3.57 | $3.23 | $3.36 | $26.16 | 1,844,679 |
| 2020-07-02 | $3.77 | $3.81 | $3.50 | $3.50 | $27.25 | 1,272,820 |
| 2020-07-01 | $3.65 | $3.90 | $3.62 | $3.73 | $28.88 | 1,556,153 |
| 2020-06-30 | $3.57 | $3.77 | $3.49 | $3.74 | $28.95 | 1,418,381 |
| 2020-06-29 | $3.55 | $3.89 | $3.48 | $3.57 | $27.64 | 1,483,068 |
| 2020-06-26 | $3.77 | $3.88 | $3.58 | $3.67 | $28.41 | 1,179,424 |
| 2020-06-25 | $3.51 | $4.01 | $3.49 | $3.91 | $30.27 | 1,223,209 |
| 2020-06-24 | $3.93 | $3.95 | $3.61 | $3.82 | $29.57 | 2,294,444 |
| 2020-06-23 | $4.35 | $4.38 | $4.08 | $4.18 | $32.36 | 2,003,403 |
| 2020-06-22 | $4.14 | $4.50 | $4.05 | $4.48 | $34.68 | 1,872,006 |
| 2020-06-19 | $4.56 | $4.59 | $4.17 | $4.34 | $33.60 | 2,884,744 |
| 2020-06-18 | $4.37 | $4.67 | $4.33 | $4.46 | $34.53 | 1,828,947 |
| 2020-06-17 | $4.95 | $4.99 | $4.71 | $4.75 | $36.77 | 1,504,877 |
| 2020-06-16 | $5.46 | $5.53 | $4.73 | $5.00 | $38.71 | 2,848,654 |
| 2020-06-15 | $4.45 | $5.22 | $4.41 | $4.92 | $38.09 | 2,840,420 |
| 2020-06-12 | $4.98 | $5.15 | $4.40 | $4.83 | $37.39 | 2,791,308 |
| 2020-06-11 | $4.44 | $4.95 | $4.21 | $4.31 | $33.37 | 3,355,827 |
| 2020-06-10 | $5.73 | $6.05 | $4.44 | $5.40 | $41.81 | 5,783,287 |
| 2020-06-09 | $6.45 | $7.37 | $5.45 | $5.63 | $43.59 | 6,342,436 |
| 2020-06-08 | $5.18 | $8.40 | $4.86 | $6.90 | $53.42 | 13,354,980 |
| 2020-06-05 | $4.97 | $5.04 | $4.12 | $4.23 | $32.75 | 5,379,420 |
| 2020-06-04 | $2.95 | $3.70 | $2.92 | $3.58 | $27.72 | 3,564,366 |
| 2020-06-03 | $2.86 | $3.01 | $2.80 | $2.91 | $22.53 | 1,430,704 |
| 2020-06-02 | $2.92 | $2.93 | $2.77 | $2.77 | $21.44 | 953,894 |
| 2020-06-01 | $2.76 | $2.92 | $2.70 | $2.88 | $22.30 | 999,596 |
| 2020-05-29 | $2.80 | $2.85 | $2.76 | $2.77 | $21.44 | 1,039,771 |
| 2020-05-28 | $2.98 | $2.99 | $2.82 | $2.83 | $21.91 | 1,142,331 |
| 2020-05-27 | $2.95 | $2.98 | $2.76 | $2.96 | $22.92 | 1,858,817 |
| 2020-05-26 | $2.91 | $2.95 | $2.82 | $2.88 | $22.30 | 1,320,566 |
| 2020-05-22 | $2.75 | $2.80 | $2.70 | $2.77 | $21.44 | 796,161 |
| 2020-05-21 | $2.85 | $2.88 | $2.70 | $2.79 | $21.60 | 1,369,223 |
| 2020-05-20 | $2.91 | $3.03 | $2.80 | $2.87 | $22.22 | 2,035,742 |
| 2020-05-19 | $3.15 | $3.37 | $2.96 | $3.17 | $20.90 | 2,108,586 |
| 2020-05-18 | $2.83 | $3.02 | $2.74 | $3.00 | $19.78 | 1,935,596 |
| 2020-05-15 | $2.64 | $2.79 | $2.58 | $2.68 | $17.67 | 1,049,462 |
| 2020-05-14 | $2.50 | $2.70 | $2.40 | $2.68 | $17.67 | 1,465,923 |
| 2020-05-13 | $2.69 | $2.71 | $2.45 | $2.58 | $17.01 | 1,571,944 |
| 2020-05-12 | $2.93 | $2.98 | $2.67 | $2.69 | $17.74 | 1,897,420 |
| 2020-05-11 | $2.72 | $2.72 | $2.59 | $2.61 | $17.21 | 1,046,054 |
| 2020-05-08 | $2.69 | $2.78 | $2.65 | $2.75 | $18.13 | 830,341 |
| 2020-05-07 | $2.74 | $2.81 | $2.62 | $2.69 | $17.74 | 833,118 |
| 2020-05-06 | $2.86 | $2.97 | $2.67 | $2.67 | $17.60 | 964,500 |
| 2020-05-05 | $2.97 | $3.14 | $2.80 | $2.81 | $18.53 | 948,487 |
| 2020-05-04 | $2.80 | $2.85 | $2.56 | $2.81 | $18.53 | 904,554 |
| 2020-05-01 | $2.93 | $3.02 | $2.81 | $2.85 | $18.79 | 972,155 |
| 2020-04-30 | $3.29 | $3.29 | $2.97 | $3.04 | $20.04 | 1,678,707 |
| 2020-04-29 | $3.27 | $3.58 | $3.16 | $3.33 | $21.96 | 2,416,660 |
| 2020-04-28 | $3.10 | $3.28 | $2.92 | $3.12 | $20.57 | 1,813,604 |
| 2020-04-27 | $2.73 | $2.92 | $2.59 | $2.82 | $18.59 | 1,193,879 |
| 2020-04-24 | $2.78 | $2.80 | $2.50 | $2.66 | $17.54 | 982,349 |
| 2020-04-23 | $2.84 | $2.92 | $2.74 | $2.75 | $18.13 | 863,081 |
| 2020-04-22 | $3.04 | $3.04 | $2.67 | $2.83 | $18.66 | 1,180,505 |
| 2020-04-21 | $2.87 | $3.08 | $2.82 | $2.89 | $19.05 | 1,109,846 |
| 2020-04-20 | $2.68 | $3.03 | $2.60 | $2.90 | $19.12 | 3,542,688 |
| 2020-04-17 | $3.51 | $3.86 | $3.28 | $3.69 | $24.33 | 1,534,929 |
| 2020-04-16 | $3.65 | $3.65 | $3.17 | $3.21 | $21.16 | 1,151,364 |
| 2020-04-15 | $3.80 | $3.87 | $3.46 | $3.67 | $24.20 | 1,073,938 |
| 2020-04-14 | $4.40 | $4.45 | $3.95 | $4.11 | $27.10 | 1,012,851 |
| 2020-04-13 | $4.60 | $4.60 | $3.66 | $4.18 | $27.56 | 1,359,047 |
| 2020-04-09 | $4.63 | $5.61 | $3.94 | $4.42 | $29.14 | 2,866,029 |
| 2020-04-08 | $3.92 | $4.20 | $3.52 | $4.08 | $26.90 | 2,156,032 |
| 2020-04-07 | $2.52 | $3.59 | $2.52 | $3.14 | $20.70 | 2,411,389 |
| 2020-04-06 | $2.15 | $2.62 | $2.12 | $2.29 | $15.10 | 1,198,817 |
| 2020-04-03 | $2.71 | $2.71 | $1.82 | $1.95 | $12.86 | 1,845,281 |
| 2020-04-02 | $2.83 | $2.98 | $2.50 | $2.57 | $16.94 | 545,242 |
| 2020-04-01 | $3.07 | $3.15 | $2.75 | $2.81 | $18.53 | 713,301 |
| 2020-03-31 | $3.76 | $3.79 | $3.23 | $3.41 | $22.48 | 762,191 |
| 2020-03-30 | $4.25 | $4.26 | $3.25 | $3.65 | $24.07 | 1,038,320 |
| 2020-03-27 | $5.33 | $5.45 | $4.49 | $4.69 | $30.92 | 1,546,632 |
| 2020-03-26 | $3.72 | $5.42 | $3.50 | $4.92 | $29.31 | 2,842,160 |
| 2020-03-25 | $3.02 | $3.18 | $2.45 | $2.95 | $17.58 | 1,868,987 |
| 2020-03-24 | $3.70 | $3.71 | $2.50 | $2.52 | $15.01 | 1,846,691 |
| 2020-03-23 | $5.57 | $5.85 | $4.90 | $5.33 | $31.76 | 554,091 |
| 2020-03-20 | $5.48 | $6.62 | $5.48 | $5.56 | $33.13 | 837,092 |
| 2020-03-19 | $5.44 | $5.58 | $4.06 | $5.30 | $31.58 | 975,106 |
| 2020-03-18 | $7.73 | $7.93 | $2.75 | $5.44 | $32.41 | 1,011,708 |
| 2020-03-17 | $10.21 | $10.21 | $8.07 | $8.43 | $50.23 | 702,226 |
| 2020-03-16 | $10.50 | $11.96 | $9.75 | $9.75 | $58.09 | 501,651 |
| 2020-03-13 | $12.22 | $12.32 | $10.69 | $11.50 | $68.52 | 400,666 |
| 2020-03-12 | $12.84 | $13.03 | $10.35 | $11.06 | $65.90 | 350,386 |
| 2020-03-11 | $15.18 | $15.37 | $14.06 | $14.29 | $85.14 | 415,111 |
| 2020-03-10 | $16.04 | $16.04 | $15.08 | $15.57 | $92.77 | 285,647 |
| 2020-03-09 | $15.73 | $15.78 | $14.95 | $15.10 | $89.97 | 409,614 |
| 2020-03-06 | $16.52 | $16.77 | $16.07 | $16.67 | $99.32 | 271,121 |
| 2020-03-05 | $17.23 | $17.29 | $16.85 | $17.05 | $101.58 | 224,161 |
| 2020-03-04 | $17.37 | $17.57 | $17.20 | $17.57 | $104.68 | 208,830 |
| 2020-03-03 | $17.19 | $17.48 | $16.71 | $17.03 | $101.47 | 385,170 |
| 2020-03-02 | $16.33 | $17.17 | $16.20 | $17.12 | $102.00 | 436,068 |
| 2020-02-28 | $16.20 | $16.28 | $15.75 | $16.08 | $95.81 | 729,850 |
| 2020-02-27 | $17.36 | $17.40 | $16.57 | $16.61 | $98.96 | 374,746 |
| 2020-02-26 | $17.69 | $17.88 | $17.51 | $17.55 | $104.56 | 324,704 |
| 2020-02-25 | $18.06 | $18.13 | $17.47 | $17.66 | $105.22 | 347,662 |
| 2020-02-24 | $18.03 | $18.12 | $17.85 | $18.02 | $107.36 | 301,479 |
| 2020-02-21 | $18.28 | $18.28 | $18.00 | $18.23 | $108.61 | 213,618 |
| 2020-02-20 | $18.15 | $18.30 | $18.03 | $18.26 | $108.79 | 287,277 |
| 2020-02-19 | $18.20 | $18.28 | $18.09 | $18.13 | $108.02 | 351,682 |
| 2020-02-18 | $17.99 | $18.17 | $17.99 | $18.16 | $108.20 | 179,654 |
| 2020-02-14 | $17.86 | $18.04 | $17.84 | $17.99 | $107.18 | 253,768 |
| 2020-02-13 | $17.71 | $17.87 | $17.71 | $17.85 | $106.35 | 165,962 |
| 2020-02-12 | $17.72 | $17.81 | $17.65 | $17.69 | $105.40 | 146,533 |
| 2020-02-11 | $17.80 | $17.86 | $17.61 | $17.65 | $105.16 | 159,149 |
| 2020-02-10 | $17.80 | $17.88 | $17.72 | $17.78 | $105.93 | 268,571 |
| 2020-02-07 | $17.69 | $17.81 | $17.56 | $17.81 | $106.11 | 332,382 |
| 2020-02-06 | $17.49 | $17.80 | $17.45 | $17.68 | $105.34 | 530,390 |
| 2020-02-05 | $17.33 | $17.52 | $17.30 | $17.44 | $103.91 | 379,899 |
| 2020-02-04 | $17.13 | $17.37 | $17.11 | $17.27 | $102.90 | 2,797,317 |
| 2020-02-03 | $17.49 | $17.61 | $17.43 | $17.48 | $104.15 | 219,715 |
| 2020-01-31 | $17.49 | $17.66 | $17.45 | $17.49 | $104.21 | 153,675 |
| 2020-01-30 | $17.45 | $17.55 | $17.45 | $17.52 | $104.38 | 76,325 |
| 2020-01-29 | $17.44 | $17.60 | $17.41 | $17.51 | $104.33 | 201,333 |
| 2020-01-28 | $17.36 | $17.49 | $17.30 | $17.42 | $103.79 | 115,688 |
| 2020-01-27 | $17.27 | $17.42 | $17.23 | $17.32 | $103.19 | 154,846 |
| 2020-01-24 | $17.42 | $17.58 | $17.35 | $17.36 | $103.43 | 162,577 |
| 2020-01-23 | $17.30 | $17.41 | $17.30 | $17.40 | $103.67 | 110,962 |
| 2020-01-22 | $17.32 | $17.39 | $17.30 | $17.32 | $103.19 | 105,752 |
| 2020-01-21 | $17.18 | $17.30 | $17.11 | $17.26 | $102.84 | 203,606 |
| 2020-01-17 | $17.11 | $17.26 | $17.10 | $17.18 | $102.36 | 149,643 |
| 2020-01-16 | $17.04 | $17.11 | $17.00 | $17.09 | $101.82 | 173,965 |
| 2020-01-15 | $16.96 | $17.04 | $16.94 | $16.96 | $101.05 | 136,248 |
| 2020-01-14 | $17.07 | $17.11 | $16.89 | $16.95 | $100.99 | 195,007 |
| 2020-01-13 | $17.00 | $17.08 | $16.99 | $17.07 | $101.70 | 155,705 |
| 2020-01-10 | $16.87 | $17.01 | $16.87 | $16.97 | $101.11 | 121,041 |
| 2020-01-09 | $16.79 | $16.95 | $16.79 | $16.87 | $100.51 | 150,320 |
| 2020-01-08 | $17.00 | $17.01 | $16.76 | $16.76 | $99.86 | 210,033 |
| 2020-01-07 | $17.02 | $17.12 | $16.92 | $17.00 | $101.29 | 158,884 |
| 2020-01-06 | $16.88 | $17.16 | $16.86 | $17.02 | $101.41 | 231,006 |
| 2020-01-03 | $16.70 | $16.96 | $16.66 | $16.89 | $100.63 | 169,254 |
| 2020-01-02 | $16.64 | $16.83 | $16.58 | $16.81 | $100.15 | 126,198 |
| 2019-12-31 | $16.66 | $16.74 | $16.60 | $16.65 | $99.20 | 114,971 |
| 2019-12-30 | $16.79 | $16.83 | $16.62 | $16.66 | $99.26 | 108,007 |
| 2019-12-27 | $16.79 | $16.85 | $16.71 | $16.79 | $100.04 | 92,225 |
| 2019-12-26 | $16.77 | $16.80 | $16.70 | $16.78 | $99.98 | 127,770 |
| 2019-12-24 | $17.17 | $17.33 | $17.14 | $17.26 | $99.86 | 82,555 |
| 2019-12-23 | $17.26 | $17.31 | $17.11 | $17.16 | $99.28 | 150,192 |
| 2019-12-20 | $17.12 | $17.28 | $17.05 | $17.24 | $99.74 | 390,831 |
| 2019-12-19 | $17.03 | $17.20 | $16.98 | $17.08 | $98.82 | 137,419 |
| 2019-12-18 | $16.97 | $17.03 | $16.81 | $17.03 | $98.53 | 209,660 |
| 2019-12-17 | $16.89 | $17.05 | $16.78 | $16.97 | $98.18 | 235,828 |
| 2019-12-16 | $16.65 | $16.73 | $16.58 | $16.60 | $96.04 | 136,635 |
| 2019-12-13 | $16.44 | $16.61 | $16.43 | $16.59 | $95.98 | 73,161 |
| 2019-12-12 | $16.41 | $16.55 | $16.41 | $16.45 | $95.17 | 103,633 |
| 2019-12-11 | $16.50 | $16.53 | $16.38 | $16.42 | $95.00 | 98,077 |
| 2019-12-10 | $16.52 | $16.57 | $16.47 | $16.50 | $95.46 | 84,618 |
| 2019-12-09 | $16.50 | $16.57 | $16.47 | $16.50 | $95.46 | 115,120 |
| 2019-12-06 | $16.40 | $16.48 | $16.36 | $16.47 | $95.29 | 91,956 |
| 2019-12-05 | $16.33 | $16.40 | $16.30 | $16.36 | $94.65 | 90,762 |
| 2019-12-04 | $16.34 | $16.40 | $16.30 | $16.31 | $94.36 | 63,745 |
| 2019-12-03 | $16.24 | $16.36 | $16.18 | $16.34 | $94.54 | 64,637 |
| 2019-12-02 | $16.27 | $16.36 | $16.24 | $16.27 | $94.13 | 104,936 |
| 2019-11-29 | $16.18 | $16.28 | $16.17 | $16.24 | $93.96 | 43,442 |
| 2019-11-27 | $16.18 | $16.20 | $16.14 | $16.18 | $93.61 | 98,673 |
| 2019-11-26 | $16.12 | $16.20 | $16.07 | $16.14 | $93.38 | 99,652 |
| 2019-11-25 | $16.09 | $16.18 | $16.07 | $16.13 | $93.32 | 137,870 |
| 2019-11-22 | $16.07 | $16.16 | $16.03 | $16.10 | $93.15 | 60,200 |
| 2019-11-21 | $16.18 | $16.18 | $16.01 | $16.03 | $92.74 | 108,701 |
| 2019-11-20 | $16.12 | $16.16 | $16.03 | $16.10 | $93.15 | 101,842 |
| 2019-11-19 | $16.20 | $16.20 | $16.13 | $16.14 | $93.38 | 235,303 |
| 2019-11-18 | $15.96 | $16.20 | $15.95 | $16.14 | $93.38 | 163,505 |
| 2019-11-15 | $15.96 | $15.99 | $15.90 | $15.95 | $92.28 | 110,573 |
| 2019-11-14 | $16.06 | $16.18 | $15.89 | $15.94 | $92.22 | 127,011 |
| 2019-11-13 | $16.08 | $16.14 | $16.05 | $16.10 | $93.15 | 80,069 |
| 2019-11-12 | $16.24 | $16.24 | $16.11 | $16.12 | $93.26 | 142,372 |
| 2019-11-11 | $16.28 | $16.28 | $16.18 | $16.21 | $93.79 | 117,757 |
| 2019-11-08 | $15.78 | $16.29 | $15.76 | $16.22 | $93.84 | 179,517 |
| 2019-11-07 | $15.67 | $15.77 | $15.62 | $15.73 | $91.01 | 85,400 |
| 2019-11-06 | $15.69 | $15.72 | $15.61 | $15.67 | $90.66 | 80,219 |
| 2019-11-05 | $15.78 | $15.84 | $15.69 | $15.69 | $90.78 | 76,148 |
| 2019-11-04 | $15.85 | $15.88 | $15.75 | $15.77 | $91.24 | 74,187 |
| 2019-11-01 | $15.75 | $15.84 | $15.71 | $15.82 | $91.53 | 94,075 |
| 2019-10-31 | $15.59 | $15.75 | $15.57 | $15.74 | $91.07 | 113,669 |
| 2019-10-30 | $15.73 | $15.73 | $15.56 | $15.60 | $90.26 | 60,930 |
| 2019-10-29 | $15.54 | $15.77 | $15.52 | $15.75 | $91.12 | 96,879 |
| 2019-10-28 | $15.69 | $15.69 | $15.58 | $15.60 | $90.26 | 59,893 |
| 2019-10-25 | $15.60 | $15.68 | $15.57 | $15.58 | $90.14 | 50,683 |
| 2019-10-24 | $15.77 | $15.77 | $15.59 | $15.61 | $90.31 | 63,783 |
| 2019-10-23 | $15.63 | $15.77 | $15.63 | $15.75 | $91.12 | 64,315 |
| 2019-10-22 | $15.60 | $15.66 | $15.52 | $15.63 | $90.43 | 96,226 |
| 2019-10-21 | $15.60 | $15.69 | $15.57 | $15.62 | $90.37 | 82,901 |
| 2019-10-18 | $15.46 | $15.60 | $15.45 | $15.57 | $90.08 | 63,276 |
| 2019-10-17 | $15.48 | $15.51 | $15.44 | $15.51 | $89.74 | 75,586 |
| 2019-10-16 | $15.46 | $15.52 | $15.42 | $15.48 | $89.56 | 45,909 |
| 2019-10-15 | $15.53 | $15.64 | $15.47 | $15.49 | $89.62 | 54,662 |
| 2019-10-14 | $15.53 | $15.53 | $15.39 | $15.48 | $89.56 | 57,989 |
| 2019-10-11 | $15.41 | $15.58 | $15.40 | $15.53 | $89.85 | 133,286 |
| 2019-10-10 | $15.23 | $15.40 | $15.18 | $15.38 | $88.98 | 307,722 |
| 2019-10-09 | $15.20 | $15.26 | $15.14 | $15.20 | $87.94 | 53,269 |
| 2019-10-08 | $15.21 | $15.30 | $15.11 | $15.17 | $87.77 | 97,747 |
| 2019-10-07 | $15.15 | $15.34 | $15.13 | $15.27 | $88.35 | 76,500 |
| 2019-10-04 | $15.10 | $15.14 | $15.00 | $15.14 | $87.59 | 74,848 |
| 2019-10-03 | $15.00 | $15.10 | $14.91 | $15.09 | $87.31 | 104,335 |
| 2019-10-02 | $15.10 | $15.11 | $14.89 | $15.01 | $86.84 | 83,206 |
| 2019-10-01 | $15.29 | $15.38 | $15.07 | $15.13 | $87.54 | 140,872 |
| 2019-09-30 | $15.27 | $15.38 | $15.17 | $15.31 | $88.58 | 116,076 |
| 2019-09-27 | $15.45 | $15.47 | $15.26 | $15.30 | $88.52 | 84,482 |
| 2019-09-26 | $15.40 | $15.49 | $15.33 | $15.42 | $89.21 | 142,275 |
| 2019-09-25 | $15.66 | $15.87 | $15.65 | $15.81 | $88.88 | 112,281 |
| 2019-09-24 | $15.78 | $15.88 | $15.65 | $15.66 | $88.03 | 104,974 |
| 2019-09-23 | $15.68 | $15.81 | $15.64 | $15.73 | $88.43 | 97,453 |
| 2019-09-20 | $15.58 | $15.71 | $15.56 | $15.69 | $88.20 | 329,735 |
| 2019-09-19 | $15.47 | $15.65 | $15.46 | $15.54 | $87.36 | 114,351 |
| 2019-09-18 | $15.37 | $15.47 | $15.33 | $15.39 | $86.52 | 122,777 |
| 2019-09-17 | $15.34 | $15.35 | $15.21 | $15.34 | $86.23 | 87,412 |
| 2019-09-16 | $15.31 | $15.36 | $15.23 | $15.28 | $85.90 | 97,115 |
| 2019-09-13 | $15.20 | $15.39 | $15.20 | $15.31 | $86.07 | 116,365 |
| 2019-09-12 | $15.35 | $15.39 | $15.18 | $15.18 | $85.34 | 98,549 |
| 2019-09-11 | $15.29 | $15.37 | $15.27 | $15.31 | $86.07 | 125,749 |
| 2019-09-10 | $15.12 | $15.35 | $15.12 | $15.25 | $85.73 | 217,020 |
| 2019-09-09 | $15.01 | $15.18 | $15.00 | $15.13 | $85.05 | 105,733 |
| 2019-09-06 | $14.99 | $15.07 | $14.92 | $14.99 | $84.27 | 113,562 |
| 2019-09-05 | $15.01 | $15.13 | $14.96 | $15.00 | $84.32 | 116,348 |
| 2019-09-04 | $14.95 | $15.06 | $14.91 | $14.96 | $84.10 | 111,766 |
| 2019-09-03 | $15.00 | $15.03 | $14.81 | $14.93 | $83.93 | 151,082 |
| 2019-08-30 | $15.11 | $15.16 | $15.00 | $15.03 | $84.49 | 205,781 |
| 2019-08-29 | $15.30 | $15.30 | $15.00 | $15.10 | $84.89 | 121,524 |
| 2019-08-28 | $15.26 | $15.29 | $15.15 | $15.22 | $85.56 | 98,793 |
| 2019-08-27 | $15.60 | $15.62 | $15.21 | $15.30 | $86.01 | 182,630 |
| 2019-08-26 | $15.56 | $15.62 | $15.50 | $15.60 | $87.70 | 130,961 |
| 2019-08-23 | $15.67 | $15.73 | $15.32 | $15.35 | $86.29 | 221,834 |
| 2019-08-22 | $15.61 | $15.73 | $15.54 | $15.69 | $88.20 | 162,786 |
| 2019-08-21 | $15.79 | $15.81 | $15.60 | $15.60 | $87.70 | 114,978 |
| 2019-08-20 | $15.85 | $15.88 | $15.73 | $15.75 | $88.54 | 203,457 |
| 2019-08-19 | $15.90 | $15.90 | $15.54 | $15.79 | $88.76 | 153,213 |
| 2019-08-16 | $15.68 | $15.86 | $15.66 | $15.80 | $88.82 | 342,193 |
| 2019-08-15 | $15.72 | $15.87 | $15.54 | $15.60 | $87.70 | 465,102 |
| 2019-08-14 | $15.84 | $15.92 | $15.68 | $15.72 | $88.37 | 1,740,124 |
| 2019-08-13 | $16.43 | $16.53 | $16.32 | $16.36 | $91.97 | 112,003 |
| 2019-08-12 | $16.51 | $16.55 | $16.41 | $16.47 | $92.59 | 64,204 |
| 2019-08-09 | $16.58 | $16.63 | $16.47 | $16.59 | $93.26 | 77,572 |
| 2019-08-08 | $16.14 | $16.67 | $15.96 | $16.62 | $93.43 | 177,022 |
| 2019-08-07 | $16.08 | $16.36 | $15.94 | $16.32 | $91.74 | 161,241 |
| 2019-08-06 | $16.08 | $16.22 | $16.04 | $16.20 | $91.07 | 153,722 |
| 2019-08-05 | $16.28 | $16.38 | $15.93 | $16.02 | $90.06 | 126,789 |
| 2019-08-02 | $16.40 | $16.45 | $16.27 | $16.37 | $92.03 | 97,063 |
| 2019-08-01 | $16.48 | $16.58 | $16.40 | $16.42 | $92.31 | 75,286 |
| 2019-07-31 | $16.56 | $16.66 | $16.42 | $16.48 | $92.64 | 100,037 |
| 2019-07-30 | $16.43 | $16.56 | $16.40 | $16.55 | $93.04 | 67,043 |
| 2019-07-29 | $16.50 | $16.61 | $16.46 | $16.47 | $92.59 | 88,925 |
| 2019-07-26 | $16.54 | $16.55 | $16.46 | $16.50 | $92.76 | 74,981 |
| 2019-07-25 | $16.60 | $16.64 | $16.42 | $16.46 | $92.53 | 57,586 |
| 2019-07-24 | $16.53 | $16.60 | $16.44 | $16.57 | $93.15 | 76,937 |
| 2019-07-23 | $16.50 | $16.57 | $16.46 | $16.54 | $92.98 | 67,997 |
| 2019-07-22 | $16.43 | $16.52 | $16.40 | $16.50 | $92.76 | 61,069 |
| 2019-07-19 | $16.45 | $16.54 | $16.41 | $16.41 | $92.25 | 77,272 |
| 2019-07-18 | $16.42 | $16.49 | $16.35 | $16.46 | $92.53 | 72,611 |
| 2019-07-17 | $16.43 | $16.47 | $16.35 | $16.45 | $92.47 | 65,784 |
| 2019-07-16 | $16.39 | $16.45 | $16.32 | $16.44 | $92.42 | 64,559 |
| 2019-07-15 | $16.40 | $16.43 | $16.36 | $16.40 | $92.19 | 75,519 |
| 2019-07-12 | $16.43 | $16.45 | $16.36 | $16.39 | $92.14 | 73,999 |
| 2019-07-11 | $16.31 | $16.43 | $16.27 | $16.40 | $92.19 | 117,571 |
| 2019-07-10 | $16.31 | $16.36 | $16.16 | $16.30 | $91.63 | 90,600 |
| 2019-07-09 | $16.24 | $16.26 | $16.12 | $16.23 | $91.24 | 155,126 |
| 2019-07-08 | $16.28 | $16.40 | $16.21 | $16.27 | $91.46 | 112,758 |
| 2019-07-05 | $16.17 | $16.28 | $16.10 | $16.28 | $91.52 | 98,522 |
| 2019-07-03 | $16.10 | $16.25 | $16.06 | $16.22 | $91.18 | 50,448 |
| 2019-07-02 | $16.14 | $16.16 | $15.98 | $16.06 | $90.28 | 76,432 |
| 2019-07-01 | $16.15 | $16.24 | $16.08 | $16.12 | $90.62 | 147,114 |
| 2019-06-28 | $16.01 | $16.19 | $16.00 | $16.12 | $90.62 | 215,302 |
| 2019-06-27 | $15.82 | $16.01 | $15.76 | $16.00 | $89.95 | 134,650 |
| 2019-06-26 | $16.33 | $16.38 | $16.20 | $16.20 | $88.58 | 160,379 |
| 2019-06-25 | $16.48 | $16.49 | $16.29 | $16.30 | $89.13 | 124,127 |
| 2019-06-24 | $16.46 | $16.53 | $16.40 | $16.45 | $89.95 | 116,922 |
| 2019-06-21 | $16.47 | $16.54 | $16.40 | $16.41 | $89.73 | 172,673 |
| 2019-06-20 | $16.55 | $16.59 | $16.45 | $16.54 | $90.44 | 152,711 |
| 2019-06-19 | $16.24 | $16.50 | $16.20 | $16.49 | $90.16 | 106,224 |
| 2019-06-18 | $16.17 | $16.33 | $16.17 | $16.25 | $88.85 | 80,870 |
| 2019-06-17 | $16.23 | $16.27 | $16.12 | $16.14 | $88.25 | 96,497 |
| 2019-06-14 | $16.10 | $16.21 | $16.08 | $16.19 | $88.52 | 86,572 |
| 2019-06-13 | $16.10 | $16.15 | $16.02 | $16.12 | $88.14 | 96,283 |
| 2019-06-12 | $16.05 | $16.15 | $16.05 | $16.07 | $87.87 | 88,725 |
| 2019-06-11 | $16.05 | $16.06 | $15.92 | $16.06 | $87.81 | 108,681 |
| 2019-06-10 | $15.91 | $16.00 | $15.78 | $15.99 | $87.43 | 89,096 |
| 2019-06-07 | $15.95 | $15.99 | $15.79 | $15.88 | $86.83 | 82,471 |
| 2019-06-06 | $15.87 | $15.99 | $15.75 | $15.95 | $87.21 | 172,348 |
| 2019-06-05 | $15.82 | $15.91 | $15.72 | $15.78 | $86.28 | 83,139 |
| 2019-06-04 | $15.80 | $15.86 | $15.66 | $15.82 | $86.50 | 116,032 |
| 2019-06-03 | $15.45 | $15.77 | $15.44 | $15.69 | $85.79 | 144,750 |
| 2019-05-31 | $15.51 | $15.55 | $15.29 | $15.39 | $84.15 | 160,672 |
| 2019-05-30 | $15.74 | $15.77 | $15.54 | $15.60 | $85.30 | 126,667 |
| 2019-05-29 | $15.90 | $15.95 | $15.66 | $15.75 | $86.12 | 112,796 |
| 2019-05-28 | $16.08 | $16.10 | $15.91 | $15.93 | $87.10 | 73,072 |
| 2019-05-24 | $15.99 | $16.10 | $15.97 | $16.07 | $87.87 | 126,929 |
| 2019-05-23 | $15.90 | $15.97 | $15.90 | $15.93 | $87.10 | 112,475 |
| 2019-05-22 | $16.06 | $16.06 | $15.94 | $15.96 | $87.27 | 52,517 |
| 2019-05-21 | $16.08 | $16.14 | $16.01 | $16.03 | $87.65 | 61,106 |
| 2019-05-20 | $16.12 | $16.15 | $16.00 | $16.05 | $87.76 | 61,358 |
| 2019-05-17 | $16.19 | $16.24 | $16.11 | $16.14 | $88.25 | 69,911 |
| 2019-05-16 | $16.18 | $16.30 | $16.17 | $16.22 | $88.69 | 46,968 |
| 2019-05-15 | $16.22 | $16.27 | $16.16 | $16.18 | $88.47 | 70,124 |
| 2019-05-14 | $16.02 | $16.19 | $16.00 | $16.17 | $88.41 | 90,952 |
| 2019-05-13 | $16.17 | $16.24 | $15.98 | $16.02 | $87.59 | 164,330 |
| 2019-05-10 | $16.11 | $16.34 | $16.09 | $16.31 | $89.18 | 95,883 |
| 2019-05-09 | $16.15 | $16.25 | $15.95 | $16.11 | $88.09 | 114,397 |
| 2019-05-08 | $16.14 | $16.27 | $16.08 | $16.20 | $88.58 | 174,446 |
| 2019-05-07 | $16.12 | $16.20 | $16.08 | $16.14 | $88.25 | 147,485 |
| 2019-05-06 | $16.12 | $16.26 | $16.07 | $16.17 | $88.41 | 103,972 |
| 2019-05-03 | $16.24 | $16.24 | $16.14 | $16.19 | $88.52 | 80,182 |
| 2019-05-02 | $16.30 | $16.35 | $16.12 | $16.12 | $88.14 | 100,506 |
| 2019-05-01 | $16.40 | $16.47 | $16.28 | $16.35 | $89.40 | 166,015 |
| 2019-04-30 | $16.37 | $16.37 | $16.24 | $16.32 | $89.23 | 88,143 |
| 2019-04-29 | $16.44 | $16.44 | $16.28 | $16.32 | $89.23 | 110,620 |
| 2019-04-26 | $16.33 | $16.44 | $16.27 | $16.39 | $89.62 | 85,988 |
| 2019-04-25 | $16.38 | $16.41 | $16.17 | $16.28 | $89.02 | 70,285 |
| 2019-04-24 | $16.28 | $16.46 | $16.28 | $16.40 | $89.67 | 112,113 |
| 2019-04-23 | $16.18 | $16.32 | $16.15 | $16.27 | $88.96 | 113,875 |
| 2019-04-22 | $16.10 | $16.23 | $16.07 | $16.23 | $88.74 | 90,803 |
| 2019-04-18 | $16.11 | $16.19 | $16.09 | $16.13 | $88.20 | 55,624 |
| 2019-04-17 | $16.18 | $16.18 | $16.08 | $16.12 | $88.14 | 55,892 |
| 2019-04-16 | $16.06 | $16.17 | $16.04 | $16.16 | $88.36 | 74,556 |
| 2019-04-15 | $16.05 | $16.06 | $15.97 | $16.04 | $87.70 | 49,819 |
| 2019-04-12 | $16.15 | $16.15 | $16.00 | $16.08 | $87.92 | 85,114 |
| 2019-04-11 | $16.11 | $16.13 | $16.08 | $16.11 | $88.09 | 38,400 |
| 2019-04-10 | $16.08 | $16.11 | $16.05 | $16.10 | $88.03 | 70,470 |
| 2019-04-09 | $16.15 | $16.18 | $16.03 | $16.04 | $87.70 | 115,874 |
| 2019-04-08 | $16.02 | $16.18 | $15.99 | $16.17 | $88.41 | 122,080 |
| 2019-04-05 | $15.99 | $16.04 | $15.96 | $16.00 | $87.48 | 102,935 |
| 2019-04-04 | $15.86 | $15.95 | $15.85 | $15.95 | $87.21 | 67,476 |
| 2019-04-03 | $15.90 | $15.93 | $15.82 | $15.85 | $86.66 | 94,684 |
| 2019-04-02 | $15.97 | $15.99 | $15.85 | $15.87 | $86.77 | 73,969 |
| 2019-04-01 | $15.85 | $15.96 | $15.80 | $15.95 | $87.21 | 73,450 |
| 2019-03-29 | $15.93 | $15.96 | $15.77 | $15.80 | $86.39 | 105,884 |
| 2019-03-28 | $15.75 | $15.88 | $15.71 | $15.87 | $86.77 | 224,687 |
| 2019-03-27 | $16.21 | $16.25 | $16.10 | $16.11 | $85.66 | 156,921 |
| 2019-03-26 | $16.18 | $16.26 | $16.17 | $16.19 | $86.08 | 107,887 |
| 2019-03-25 | $16.11 | $16.23 | $16.08 | $16.11 | $85.66 | 95,372 |
| 2019-03-22 | $16.20 | $16.25 | $16.08 | $16.09 | $85.55 | 94,131 |
| 2019-03-21 | $16.15 | $16.27 | $16.15 | $16.22 | $86.24 | 105,068 |
| 2019-03-20 | $16.19 | $16.30 | $16.11 | $16.15 | $85.87 | 121,746 |
| 2019-03-19 | $16.17 | $16.23 | $16.12 | $16.18 | $86.03 | 116,348 |
| 2019-03-18 | $16.08 | $16.21 | $16.07 | $16.16 | $85.92 | 81,465 |
| 2019-03-15 | $16.13 | $16.15 | $16.03 | $16.10 | $85.60 | 362,330 |
| 2019-03-14 | $16.04 | $16.15 | $16.01 | $16.13 | $85.76 | 84,264 |
| 2019-03-13 | $16.02 | $16.13 | $16.01 | $16.04 | $85.29 | 124,451 |
| 2019-03-12 | $16.04 | $16.10 | $15.98 | $15.98 | $84.97 | 89,497 |
| 2019-03-11 | $15.84 | $16.06 | $15.82 | $16.04 | $85.29 | 150,041 |
| 2019-03-08 | $15.54 | $15.82 | $15.54 | $15.78 | $83.90 | 197,588 |
| 2019-03-07 | $15.67 | $15.73 | $15.55 | $15.55 | $82.68 | 162,368 |
| 2019-03-06 | $15.77 | $15.84 | $15.65 | $15.66 | $83.26 | 96,876 |
| 2019-03-05 | $15.87 | $15.91 | $15.71 | $15.79 | $83.96 | 108,448 |
| 2019-03-04 | $15.91 | $15.95 | $15.81 | $15.87 | $84.38 | 135,090 |
| 2019-03-01 | $15.92 | $15.96 | $15.78 | $15.91 | $84.59 | 121,337 |
| 2019-02-28 | $15.96 | $16.00 | $15.88 | $15.92 | $84.65 | 98,567 |
| 2019-02-27 | $15.92 | $15.98 | $15.85 | $15.94 | $84.75 | 80,700 |
| 2019-02-26 | $16.00 | $16.03 | $15.88 | $15.97 | $84.91 | 90,838 |
| 2019-02-25 | $15.96 | $16.06 | $15.94 | $15.98 | $84.97 | 130,938 |
| 2019-02-22 | $15.94 | $15.98 | $15.88 | $15.92 | $84.65 | 100,789 |
| 2019-02-21 | $15.94 | $16.10 | $15.75 | $15.91 | $84.59 | 149,441 |
| 2019-02-20 | $15.95 | $15.98 | $15.84 | $15.90 | $84.54 | 177,687 |
| 2019-02-19 | $15.97 | $16.01 | $15.93 | $15.98 | $84.97 | 129,045 |
| 2019-02-15 | $16.00 | $16.01 | $15.90 | $15.97 | $84.91 | 173,508 |
| 2019-02-14 | $16.00 | $16.03 | $15.90 | $15.94 | $84.75 | 147,078 |
| 2019-02-13 | $15.98 | $16.04 | $15.86 | $16.01 | $85.13 | 103,337 |
| 2019-02-12 | $16.03 | $16.06 | $15.95 | $15.98 | $84.97 | 157,577 |
| 2019-02-11 | $15.94 | $16.05 | $15.89 | $16.01 | $85.13 | 138,112 |
| 2019-02-08 | $15.94 | $15.98 | $15.85 | $15.91 | $84.59 | 186,163 |
| 2019-02-07 | $15.99 | $16.04 | $15.91 | $15.96 | $84.86 | 229,661 |
| 2019-02-06 | $15.94 | $16.09 | $15.90 | $15.99 | $85.02 | 344,989 |
| 2019-02-05 | $15.67 | $15.97 | $15.65 | $15.94 | $84.75 | 1,854,416 |
| 2019-02-04 | $16.16 | $16.31 | $16.11 | $16.30 | $86.67 | 87,174 |
| 2019-02-01 | $16.12 | $16.18 | $16.02 | $16.17 | $85.98 | 99,602 |
| 2019-01-31 | $15.95 | $16.11 | $15.94 | $16.10 | $85.60 | 136,852 |
| 2019-01-30 | $15.99 | $16.04 | $15.96 | $16.00 | $85.07 | 96,710 |
| 2019-01-29 | $16.06 | $16.09 | $15.96 | $15.97 | $84.91 | 84,307 |
| 2019-01-28 | $16.06 | $16.12 | $16.00 | $16.06 | $85.39 | 69,554 |
| 2019-01-25 | $15.98 | $16.08 | $15.98 | $16.05 | $85.34 | 48,065 |
| 2019-01-24 | $15.88 | $15.99 | $15.80 | $15.95 | $84.81 | 51,374 |
| 2019-01-23 | $15.71 | $15.89 | $15.69 | $15.87 | $84.38 | 56,610 |
| 2019-01-22 | $15.75 | $15.77 | $15.63 | $15.71 | $83.53 | 66,196 |
| 2019-01-18 | $15.75 | $15.83 | $15.71 | $15.77 | $83.85 | 53,849 |
| 2019-01-17 | $15.75 | $15.80 | $15.65 | $15.70 | $83.48 | 84,514 |
| 2019-01-16 | $15.71 | $15.78 | $15.66 | $15.78 | $83.90 | 50,219 |
| 2019-01-15 | $15.68 | $15.70 | $15.58 | $15.67 | $83.32 | 52,041 |
| 2019-01-14 | $15.55 | $15.73 | $15.54 | $15.65 | $83.21 | 54,128 |
| 2019-01-11 | $15.43 | $15.59 | $15.43 | $15.59 | $82.89 | 49,187 |
| 2019-01-10 | $15.43 | $15.49 | $15.38 | $15.44 | $82.09 | 64,861 |
| 2019-01-09 | $15.39 | $15.45 | $15.18 | $15.45 | $82.15 | 89,182 |
| 2019-01-08 | $15.29 | $15.34 | $15.17 | $15.33 | $81.51 | 110,164 |
| 2019-01-07 | $15.17 | $15.42 | $15.07 | $15.24 | $81.03 | 65,842 |
| 2019-01-04 | $15.00 | $15.17 | $14.93 | $15.12 | $80.39 | 87,335 |
| 2019-01-03 | $14.64 | $14.97 | $14.64 | $14.89 | $79.17 | 80,148 |
| 2019-01-02 | $14.35 | $14.69 | $14.25 | $14.67 | $78.00 | 74,023 |
| 2018-12-31 | $14.77 | $14.81 | $14.35 | $14.48 | $76.99 | 106,400 |
| 2018-12-28 | $14.54 | $14.85 | $14.54 | $14.74 | $78.37 | 96,162 |
| 2018-12-27 | $13.99 | $14.51 | $13.79 | $14.50 | $77.10 | 150,462 |
| 2018-12-26 | $13.83 | $14.53 | $13.83 | $14.51 | $77.15 | 125,095 |
| 2018-12-24 | $14.10 | $14.14 | $13.67 | $13.77 | $73.22 | 84,952 |
| 2018-12-21 | $14.45 | $14.90 | $14.45 | $14.63 | $75.49 | 312,781 |
| 2018-12-20 | $15.00 | $15.09 | $14.30 | $14.42 | $74.40 | 196,446 |
| 2018-12-19 | $15.17 | $15.39 | $15.00 | $15.00 | $77.39 | 211,431 |
| 2018-12-18 | $15.22 | $15.46 | $15.14 | $15.15 | $78.17 | 167,870 |
| 2018-12-17 | $15.74 | $15.82 | $15.14 | $15.14 | $78.12 | 176,241 |
| 2018-12-14 | $15.59 | $15.78 | $15.58 | $15.73 | $81.16 | 80,922 |
| 2018-12-13 | $15.56 | $15.68 | $15.55 | $15.63 | $80.65 | 110,295 |
| 2018-12-12 | $15.70 | $15.70 | $15.52 | $15.58 | $80.39 | 79,274 |
| 2018-12-11 | $15.64 | $15.74 | $15.60 | $15.62 | $80.59 | 78,385 |
| 2018-12-10 | $15.60 | $15.65 | $15.46 | $15.56 | $80.28 | 101,240 |
| 2018-12-07 | $15.62 | $15.69 | $15.49 | $15.58 | $80.39 | 75,448 |
| 2018-12-06 | $15.35 | $15.62 | $15.28 | $15.61 | $80.54 | 110,985 |
| 2018-12-04 | $15.65 | $15.71 | $15.34 | $15.35 | $79.20 | 89,833 |
| 2018-12-03 | $15.67 | $15.68 | $15.51 | $15.62 | $80.59 | 76,702 |
| 2018-11-30 | $15.69 | $15.75 | $15.52 | $15.62 | $80.59 | 81,340 |
| 2018-11-29 | $15.46 | $15.77 | $15.46 | $15.71 | $81.06 | 68,944 |
| 2018-11-28 | $15.31 | $15.56 | $15.28 | $15.51 | $80.03 | 102,121 |
| 2018-11-27 | $15.20 | $15.31 | $15.14 | $15.24 | $78.63 | 44,569 |
| 2018-11-26 | $15.21 | $15.27 | $15.10 | $15.21 | $78.48 | 58,119 |
| 2018-11-23 | $15.11 | $15.28 | $15.07 | $15.20 | $78.43 | 32,437 |
| 2018-11-21 | $15.05 | $15.19 | $14.96 | $15.14 | $78.12 | 46,190 |
| 2018-11-20 | $15.22 | $15.29 | $15.00 | $15.05 | $77.65 | 91,533 |
| 2018-11-19 | $15.35 | $15.42 | $15.20 | $15.27 | $78.79 | 65,699 |
| 2018-11-16 | $15.09 | $15.36 | $15.04 | $15.35 | $79.20 | 77,465 |
| 2018-11-15 | $15.21 | $15.23 | $15.05 | $15.19 | $78.38 | 95,752 |
| 2018-11-14 | $15.40 | $15.41 | $15.26 | $15.30 | $78.94 | 70,601 |
| 2018-11-13 | $15.28 | $15.45 | $15.20 | $15.33 | $79.10 | 67,177 |
| 2018-11-12 | $15.38 | $15.54 | $15.25 | $15.25 | $78.68 | 83,085 |
| 2018-11-09 | $15.09 | $15.37 | $15.09 | $15.36 | $79.25 | 83,694 |
| 2018-11-08 | $15.17 | $15.35 | $14.95 | $15.13 | $78.07 | 124,428 |
| 2018-11-07 | $15.32 | $15.37 | $15.11 | $15.24 | $78.63 | 72,779 |
| 2018-11-06 | $15.25 | $15.32 | $15.13 | $15.26 | $78.74 | 53,865 |
| 2018-11-05 | $15.15 | $15.25 | $15.12 | $15.22 | $78.53 | 73,640 |
| 2018-11-02 | $15.14 | $15.20 | $14.97 | $15.11 | $77.96 | 106,635 |
| 2018-11-01 | $15.09 | $15.11 | $14.93 | $15.09 | $77.86 | 87,942 |
| 2018-10-31 | $15.15 | $15.18 | $14.99 | $15.08 | $77.81 | 143,681 |
| 2018-10-30 | $15.01 | $15.20 | $14.92 | $15.11 | $77.96 | 73,850 |
| 2018-10-29 | $14.97 | $15.14 | $14.82 | $14.98 | $77.29 | 94,059 |
| 2018-10-26 | $15.05 | $15.09 | $14.75 | $14.88 | $76.78 | 83,195 |
| 2018-10-25 | $14.88 | $15.08 | $14.71 | $15.08 | $77.81 | 105,417 |
| 2018-10-24 | $14.70 | $15.02 | $14.68 | $14.85 | $76.62 | 88,202 |
| 2018-10-23 | $14.69 | $14.79 | $14.55 | $14.69 | $75.80 | 67,306 |
| 2018-10-22 | $14.82 | $14.94 | $14.76 | $14.78 | $76.26 | 51,559 |
| 2018-10-19 | $14.74 | $14.85 | $14.70 | $14.77 | $76.21 | 50,004 |
| 2018-10-18 | $14.94 | $14.98 | $14.72 | $14.76 | $76.16 | 52,916 |
| 2018-10-17 | $14.95 | $15.03 | $14.86 | $14.94 | $77.09 | 59,794 |
| 2018-10-16 | $14.77 | $14.98 | $14.67 | $14.95 | $77.14 | 97,452 |
| 2018-10-15 | $14.57 | $14.87 | $14.56 | $14.73 | $76.00 | 52,493 |
| 2018-10-12 | $14.90 | $14.90 | $14.53 | $14.58 | $75.23 | 84,963 |
| 2018-10-11 | $14.97 | $15.03 | $14.72 | $14.76 | $76.16 | 136,519 |
| 2018-10-10 | $15.15 | $15.31 | $15.00 | $15.00 | $77.39 | 102,229 |
| 2018-10-09 | $15.19 | $15.28 | $15.16 | $15.16 | $78.22 | 121,643 |
| 2018-10-08 | $15.12 | $15.25 | $15.11 | $15.21 | $78.48 | 72,752 |
| 2018-10-05 | $15.26 | $15.30 | $15.05 | $15.12 | $78.01 | 118,615 |
| 2018-10-04 | $15.51 | $15.54 | $15.20 | $15.23 | $78.58 | 99,997 |
| 2018-10-03 | $15.67 | $15.74 | $15.49 | $15.55 | $80.23 | 105,573 |
| 2018-10-02 | $15.60 | $15.74 | $15.60 | $15.63 | $80.65 | 64,328 |
| 2018-10-01 | $15.82 | $16.02 | $15.60 | $15.60 | $80.49 | 77,037 |
| 2018-09-28 | $15.73 | $15.84 | $15.73 | $15.82 | $81.63 | 80,716 |
| 2018-09-27 | $15.67 | $15.91 | $15.67 | $15.73 | $81.16 | 45,439 |
| 2018-09-26 | $15.65 | $15.73 | $15.62 | $15.64 | $80.70 | 72,994 |
| 2018-09-25 | $15.71 | $15.84 | $15.60 | $15.65 | $80.75 | 76,437 |
| 2018-09-24 | $15.91 | $15.96 | $15.66 | $15.69 | $80.95 | 144,861 |
| 2018-09-21 | $16.19 | $16.42 | $16.18 | $16.32 | $82.01 | 188,744 |
| 2018-09-20 | $16.12 | $16.22 | $16.05 | $16.21 | $81.46 | 87,188 |
| 2018-09-19 | $16.15 | $16.30 | $16.10 | $16.10 | $80.90 | 104,406 |
| 2018-09-18 | $16.28 | $16.39 | $16.15 | $16.17 | $81.26 | 77,606 |
| 2018-09-17 | $16.30 | $16.48 | $16.18 | $16.29 | $81.86 | 77,468 |
| 2018-09-14 | $16.35 | $16.37 | $16.21 | $16.29 | $81.86 | 71,999 |
| 2018-09-13 | $16.25 | $16.42 | $16.18 | $16.40 | $82.41 | 57,179 |
| 2018-09-12 | $16.32 | $16.37 | $16.11 | $16.24 | $81.61 | 47,516 |
| 2018-09-11 | $16.42 | $16.50 | $16.35 | $16.37 | $82.26 | 66,261 |
| 2018-09-10 | $16.48 | $16.50 | $16.40 | $16.42 | $82.51 | 54,801 |
| 2018-09-07 | $16.50 | $16.51 | $16.37 | $16.42 | $82.51 | 52,109 |
| 2018-09-06 | $16.42 | $16.61 | $16.41 | $16.52 | $83.02 | 60,539 |
| 2018-09-05 | $16.20 | $16.42 | $16.20 | $16.40 | $82.41 | 54,239 |
| 2018-09-04 | $16.16 | $16.32 | $16.11 | $16.18 | $81.31 | 74,488 |
| 2018-08-31 | $16.20 | $16.26 | $16.16 | $16.23 | $79.19 | 46,837 |
| 2018-08-30 | $16.20 | $16.27 | $16.18 | $16.22 | $79.14 | 33,288 |
| 2018-08-29 | $16.15 | $16.22 | $16.14 | $16.19 | $78.99 | 38,164 |
| 2018-08-28 | $16.17 | $16.20 | $16.11 | $16.15 | $78.80 | 27,747 |
| 2018-08-27 | $16.19 | $16.24 | $16.15 | $16.17 | $78.89 | 36,855 |
| 2018-08-24 | $16.15 | $16.18 | $16.09 | $16.16 | $78.85 | 54,478 |
| 2018-08-23 | $16.19 | $16.28 | $16.15 | $16.15 | $78.80 | 43,625 |
| 2018-08-22 | $16.35 | $16.38 | $16.19 | $16.20 | $79.04 | 41,261 |
| 2018-08-21 | $16.26 | $16.36 | $16.26 | $16.34 | $79.72 | 62,811 |
| 2018-08-20 | $16.18 | $16.32 | $16.18 | $16.25 | $79.28 | 43,860 |
| 2018-08-17 | $16.15 | $16.25 | $16.13 | $16.20 | $79.04 | 55,265 |
| 2018-08-16 | $16.07 | $16.17 | $16.05 | $16.15 | $78.80 | 65,186 |
| 2018-08-15 | $15.92 | $16.09 | $15.92 | $16.05 | $78.31 | 96,198 |
| 2018-08-14 | $16.01 | $16.14 | $16.01 | $16.04 | $78.26 | 43,534 |
| 2018-08-13 | $15.99 | $16.02 | $15.90 | $15.98 | $77.97 | 66,991 |
| 2018-08-10 | $15.90 | $16.12 | $15.76 | $16.00 | $78.07 | 148,983 |
| 2018-08-09 | $16.06 | $16.20 | $16.06 | $16.14 | $78.75 | 40,797 |
| 2018-08-08 | $15.91 | $16.10 | $15.87 | $16.08 | $78.46 | 77,751 |
| 2018-08-07 | $16.33 | $16.33 | $16.02 | $16.04 | $78.26 | 74,561 |
| 2018-08-06 | $16.42 | $16.45 | $16.25 | $16.31 | $79.58 | 59,323 |
| 2018-08-03 | $16.61 | $16.66 | $16.36 | $16.41 | $80.07 | 97,270 |
| 2018-08-02 | $16.47 | $16.63 | $16.47 | $16.59 | $80.94 | 73,365 |
| 2018-08-01 | $16.56 | $16.56 | $16.28 | $16.48 | $80.41 | 64,347 |
| 2018-07-31 | $16.40 | $16.64 | $16.32 | $16.59 | $80.94 | 123,384 |
| 2018-07-30 | $16.18 | $16.44 | $16.17 | $16.40 | $80.02 | 68,271 |
| 2018-07-27 | $16.18 | $16.24 | $16.08 | $16.17 | $78.89 | 60,711 |
| 2018-07-26 | $16.02 | $16.18 | $16.01 | $16.16 | $78.85 | 77,989 |
| 2018-07-25 | $16.03 | $16.10 | $15.97 | $16.03 | $78.21 | 66,765 |
| 2018-07-24 | $16.02 | $16.03 | $15.93 | $16.03 | $78.21 | 69,688 |
| 2018-07-23 | $16.03 | $16.08 | $15.97 | $16.00 | $78.07 | 40,114 |
| 2018-07-20 | $16.09 | $16.13 | $15.97 | $16.07 | $78.41 | 54,802 |
| 2018-07-19 | $15.96 | $16.18 | $15.95 | $16.11 | $78.60 | 54,118 |
| 2018-07-18 | $15.93 | $16.03 | $15.93 | $15.96 | $77.87 | 57,764 |
| 2018-07-17 | $16.03 | $16.12 | $15.95 | $15.97 | $77.92 | 73,284 |
| 2018-07-16 | $16.15 | $16.18 | $16.01 | $16.05 | $78.31 | 58,247 |
| 2018-07-13 | $16.15 | $16.23 | $16.09 | $16.13 | $78.70 | 66,476 |
| 2018-07-12 | $16.17 | $16.19 | $16.06 | $16.14 | $78.75 | 52,565 |
| 2018-07-11 | $16.13 | $16.23 | $16.10 | $16.20 | $79.04 | 55,985 |
| 2018-07-10 | $16.19 | $16.22 | $16.10 | $16.13 | $78.70 | 49,925 |
| 2018-07-09 | $16.24 | $16.27 | $16.13 | $16.15 | $78.80 | 63,871 |
| 2018-07-06 | $16.19 | $16.29 | $16.17 | $16.21 | $79.09 | 51,517 |
| 2018-07-05 | $15.89 | $16.22 | $15.89 | $16.19 | $78.99 | 113,055 |
| 2018-07-03 | $16.00 | $16.29 | $15.97 | $16.23 | $79.19 | 66,486 |
| 2018-07-02 | $15.88 | $15.99 | $15.81 | $15.99 | $78.02 | 75,925 |
| 2018-06-29 | $15.98 | $16.04 | $15.81 | $15.90 | $77.58 | 91,636 |
| 2018-06-28 | $15.75 | $15.97 | $15.73 | $15.97 | $77.92 | 107,007 |
| 2018-06-27 | $16.05 | $16.05 | $15.72 | $15.72 | $76.70 | 112,005 |
| 2018-06-26 | $16.07 | $16.18 | $15.94 | $16.06 | $78.36 | 124,284 |
| 2018-06-25 | $16.40 | $16.52 | $16.37 | $16.44 | $78.17 | 101,216 |
| 2018-06-22 | $16.50 | $16.57 | $16.35 | $16.37 | $77.83 | 121,743 |
| 2018-06-21 | $16.46 | $16.49 | $16.37 | $16.45 | $78.22 | 55,161 |
| 2018-06-20 | $16.45 | $16.51 | $16.35 | $16.45 | $78.22 | 61,526 |
| 2018-06-19 | $16.32 | $16.47 | $16.27 | $16.42 | $78.07 | 105,547 |
| 2018-06-18 | $16.12 | $16.35 | $16.12 | $16.31 | $77.55 | 70,876 |
| 2018-06-15 | $16.08 | $16.17 | $16.04 | $16.13 | $76.69 | 181,533 |
| 2018-06-14 | $16.11 | $16.18 | $16.05 | $16.14 | $76.74 | 81,132 |
| 2018-06-13 | $16.31 | $16.31 | $16.05 | $16.05 | $76.31 | 108,620 |
| 2018-06-12 | $16.42 | $16.43 | $16.26 | $16.28 | $77.41 | 97,207 |
| 2018-06-11 | $16.45 | $16.45 | $16.32 | $16.43 | $78.12 | 65,460 |
| 2018-06-08 | $16.34 | $16.49 | $16.34 | $16.45 | $78.22 | 73,862 |
| 2018-06-07 | $16.42 | $16.43 | $16.28 | $16.34 | $77.69 | 198,703 |
| 2018-06-06 | $16.43 | $16.48 | $16.33 | $16.39 | $77.93 | 88,367 |
| 2018-06-05 | $16.50 | $16.53 | $16.31 | $16.45 | $78.22 | 105,677 |
| 2018-06-04 | $16.36 | $16.48 | $16.32 | $16.48 | $78.36 | 116,335 |
| 2018-06-01 | $16.28 | $16.39 | $16.11 | $16.32 | $77.60 | 143,485 |
| 2018-05-31 | $16.42 | $16.42 | $16.20 | $16.23 | $77.17 | 134,359 |
| 2018-05-30 | $16.25 | $16.47 | $16.20 | $16.40 | $77.98 | 132,289 |
| 2018-05-29 | $16.09 | $16.31 | $16.00 | $16.21 | $77.07 | 218,310 |
| 2018-05-25 | $16.17 | $16.20 | $16.05 | $16.09 | $76.50 | 70,789 |
| 2018-05-24 | $16.16 | $16.17 | $16.08 | $16.15 | $76.79 | 133,177 |
| 2018-05-23 | $16.12 | $16.20 | $16.04 | $16.18 | $76.93 | 114,170 |
| 2018-05-22 | $16.18 | $16.23 | $16.08 | $16.11 | $76.60 | 58,603 |
| 2018-05-21 | $16.00 | $16.16 | $15.92 | $16.16 | $76.84 | 93,416 |
| 2018-05-18 | $15.93 | $15.97 | $15.82 | $15.97 | $75.93 | 198,877 |
| 2018-05-17 | $15.96 | $16.01 | $15.91 | $15.95 | $75.84 | 67,336 |
| 2018-05-16 | $15.99 | $16.05 | $15.93 | $15.96 | $75.89 | 83,589 |
| 2018-05-15 | $16.01 | $16.15 | $15.96 | $16.02 | $76.17 | 85,676 |
| 2018-05-14 | $16.14 | $16.14 | $16.01 | $16.08 | $76.46 | 57,125 |
| 2018-05-11 | $16.16 | $16.20 | $16.10 | $16.11 | $76.60 | 76,370 |
| 2018-05-10 | $16.09 | $16.20 | $16.04 | $16.15 | $76.79 | 68,924 |
| 2018-05-09 | $16.06 | $16.08 | $15.79 | $16.02 | $76.17 | 182,852 |
| 2018-05-08 | $16.42 | $16.45 | $15.98 | $16.04 | $76.27 | 195,253 |
| 2018-05-07 | $16.43 | $16.51 | $16.33 | $16.43 | $78.12 | 144,719 |
| 2018-05-04 | $16.05 | $16.51 | $15.91 | $16.43 | $78.12 | 127,477 |
| 2018-05-03 | $16.07 | $16.26 | $15.91 | $16.15 | $76.79 | 97,355 |
| 2018-05-02 | $16.13 | $16.18 | $16.01 | $16.06 | $76.36 | 57,211 |
| 2018-05-01 | $16.23 | $16.24 | $16.02 | $16.17 | $76.88 | 78,150 |
| 2018-04-30 | $16.35 | $16.46 | $16.23 | $16.23 | $77.17 | 124,548 |
| 2018-04-27 | $16.35 | $16.40 | $16.27 | $16.30 | $77.50 | 84,074 |
| 2018-04-26 | $16.26 | $16.34 | $16.20 | $16.30 | $77.50 | 71,602 |
| 2018-04-25 | $16.17 | $16.29 | $16.13 | $16.27 | $77.36 | 85,833 |
| 2018-04-24 | $16.15 | $16.34 | $16.13 | $16.23 | $77.17 | 115,672 |
| 2018-04-23 | $16.23 | $16.23 | $16.10 | $16.16 | $76.84 | 61,300 |
| 2018-04-20 | $16.15 | $16.24 | $16.08 | $16.19 | $76.98 | 109,922 |
| 2018-04-19 | $16.19 | $16.27 | $16.10 | $16.13 | $76.69 | 74,430 |
| 2018-04-18 | $16.23 | $16.38 | $16.21 | $16.22 | $77.12 | 61,729 |
| 2018-04-17 | $16.18 | $16.26 | $16.13 | $16.22 | $77.12 | 55,595 |
| 2018-04-16 | $16.13 | $16.20 | $16.02 | $16.15 | $76.79 | 57,329 |
| 2018-04-13 | $16.18 | $16.27 | $15.98 | $16.06 | $76.36 | 83,720 |
| 2018-04-12 | $16.37 | $16.37 | $16.17 | $16.18 | $76.93 | 54,827 |
| 2018-04-11 | $16.36 | $16.43 | $16.29 | $16.32 | $77.60 | 82,219 |
| 2018-04-10 | $16.48 | $16.52 | $16.41 | $16.43 | $78.12 | 88,616 |
| 2018-04-09 | $16.48 | $16.59 | $16.39 | $16.39 | $77.93 | 74,329 |
| 2018-04-06 | $16.43 | $16.53 | $16.34 | $16.42 | $78.07 | 90,147 |
| 2018-04-05 | $16.43 | $16.56 | $16.35 | $16.48 | $78.36 | 96,255 |
| 2018-04-04 | $16.33 | $16.47 | $16.29 | $16.40 | $77.98 | 72,644 |
| 2018-04-03 | $16.32 | $16.49 | $16.23 | $16.44 | $78.17 | 81,273 |
| 2018-04-02 | $16.36 | $16.45 | $16.16 | $16.30 | $77.50 | 82,313 |
| 2018-03-29 | $16.25 | $16.49 | $16.25 | $16.38 | $77.88 | 126,739 |
| 2018-03-28 | $16.16 | $16.26 | $16.09 | $16.19 | $76.98 | 109,695 |
| 2018-03-27 | $16.12 | $16.24 | $15.95 | $16.11 | $76.60 | 100,489 |
| 2018-03-26 | $15.91 | $16.18 | $15.76 | $16.12 | $76.65 | 124,223 |
| 2018-03-23 | $16.42 | $16.50 | $16.27 | $16.27 | $75.39 | 110,429 |
| 2018-03-22 | $16.33 | $16.56 | $16.30 | $16.33 | $75.67 | 89,419 |
| 2018-03-21 | $16.41 | $16.47 | $16.32 | $16.38 | $75.90 | 85,228 |
| 2018-03-20 | $16.42 | $16.50 | $16.35 | $16.39 | $75.95 | 75,108 |
| 2018-03-19 | $16.54 | $16.57 | $16.28 | $16.41 | $76.04 | 68,768 |
| 2018-03-16 | $16.43 | $16.61 | $16.32 | $16.57 | $76.79 | 145,796 |
| 2018-03-15 | $16.50 | $16.56 | $16.26 | $16.37 | $75.86 | 61,578 |
| 2018-03-14 | $16.47 | $16.63 | $16.46 | $16.50 | $76.46 | 73,652 |
| 2018-03-13 | $16.39 | $16.48 | $16.36 | $16.43 | $76.14 | 91,484 |
| 2018-03-12 | $16.16 | $16.44 | $16.16 | $16.34 | $75.72 | 100,461 |
| 2018-03-09 | $16.11 | $16.12 | $15.93 | $16.11 | $74.65 | 82,265 |
| 2018-03-08 | $16.12 | $16.17 | $15.97 | $16.10 | $74.61 | 120,918 |
| 2018-03-07 | $15.89 | $16.09 | $15.83 | $16.06 | $74.42 | 227,490 |
| 2018-03-06 | $15.85 | $15.98 | $15.63 | $15.93 | $73.82 | 128,922 |
| 2018-03-05 | $15.62 | $15.89 | $15.59 | $15.85 | $73.45 | 127,916 |
| 2018-03-02 | $15.34 | $15.58 | $15.25 | $15.55 | $72.06 | 127,758 |
| 2018-03-01 | $15.46 | $15.66 | $15.32 | $15.45 | $71.60 | 152,701 |
| 2018-02-28 | $15.81 | $15.93 | $15.37 | $15.37 | $71.22 | 158,275 |
| 2018-02-27 | $16.25 | $16.32 | $15.80 | $15.80 | $73.22 | 89,435 |
| 2018-02-26 | $16.26 | $16.30 | $16.11 | $16.17 | $74.93 | 81,270 |
| 2018-02-23 | $16.02 | $16.17 | $15.99 | $16.14 | $74.79 | 97,664 |
| 2018-02-22 | $16.17 | $16.17 | $15.86 | $15.92 | $73.77 | 180,330 |
| 2018-02-21 | $16.34 | $16.48 | $15.96 | $16.01 | $74.19 | 174,531 |
| 2018-02-20 | $16.29 | $16.37 | $16.01 | $16.06 | $74.42 | 147,529 |
| 2018-02-16 | $16.10 | $16.51 | $16.10 | $16.35 | $75.77 | 275,770 |
| 2018-02-15 | $15.92 | $16.20 | $15.80 | $16.12 | $74.70 | 113,955 |
| 2018-02-14 | $15.68 | $15.81 | $15.60 | $15.79 | $73.17 | 98,836 |
| 2018-02-13 | $15.51 | $15.78 | $15.40 | $15.72 | $72.85 | 88,301 |
| 2018-02-12 | $15.44 | $15.52 | $15.23 | $15.50 | $71.83 | 164,674 |
| 2018-02-09 | $15.44 | $15.51 | $15.17 | $15.38 | $71.27 | 165,136 |
| 2018-02-08 | $15.48 | $15.64 | $15.33 | $15.33 | $71.04 | 158,156 |
| 2018-02-07 | $15.57 | $15.82 | $15.46 | $15.46 | $71.64 | 249,278 |
| 2018-02-06 | $15.22 | $15.89 | $15.15 | $15.58 | $72.20 | 304,230 |
| 2018-02-05 | $15.65 | $15.70 | $15.24 | $15.52 | $71.92 | 303,985 |
| 2018-02-02 | $16.08 | $16.18 | $15.75 | $15.79 | $73.17 | 135,061 |
| 2018-02-01 | $16.19 | $16.53 | $16.10 | $16.15 | $74.84 | 135,672 |
| 2018-01-31 | $16.61 | $16.76 | $16.04 | $16.24 | $75.26 | 228,665 |
| 2018-01-30 | $16.46 | $16.72 | $16.27 | $16.55 | $76.69 | 169,412 |
| 2018-01-29 | $17.18 | $17.19 | $16.51 | $16.51 | $76.51 | 308,064 |
| 2018-01-26 | $17.54 | $17.58 | $17.20 | $17.24 | $79.89 | 147,756 |
| 2018-01-25 | $17.40 | $17.68 | $17.30 | $17.58 | $81.47 | 215,221 |
| 2018-01-24 | $17.82 | $17.84 | $17.70 | $17.74 | $82.21 | 101,480 |
| 2018-01-23 | $17.62 | $17.81 | $17.61 | $17.79 | $82.44 | 106,239 |
| 2018-01-22 | $17.65 | $17.69 | $17.55 | $17.59 | $81.51 | 74,142 |
| 2018-01-19 | $17.38 | $17.62 | $17.38 | $17.59 | $81.51 | 106,021 |
| 2018-01-18 | $17.60 | $17.63 | $17.38 | $17.38 | $80.54 | 81,921 |
| 2018-01-17 | $17.53 | $17.73 | $17.50 | $17.64 | $81.74 | 116,080 |
| 2018-01-16 | $17.75 | $17.84 | $17.49 | $17.49 | $81.05 | 102,598 |
| 2018-01-12 | $17.85 | $17.91 | $17.68 | $17.75 | $82.25 | 87,046 |
| 2018-01-11 | $17.52 | $17.86 | $17.52 | $17.84 | $82.67 | 136,786 |
| 2018-01-10 | $17.45 | $17.60 | $17.33 | $17.54 | $81.28 | 132,133 |
| 2018-01-09 | $17.68 | $17.70 | $17.55 | $17.57 | $81.42 | 131,223 |
| 2018-01-08 | $17.55 | $17.70 | $17.47 | $17.63 | $81.70 | 99,263 |
| 2018-01-05 | $17.47 | $17.60 | $17.35 | $17.59 | $81.51 | 119,612 |
| 2018-01-04 | $17.28 | $17.59 | $17.26 | $17.44 | $80.82 | 110,088 |
| 2018-01-03 | $17.65 | $17.76 | $17.24 | $17.25 | $79.94 | 170,127 |
| 2018-01-02 | $17.88 | $17.92 | $17.56 | $17.64 | $81.74 | 141,546 |
| 2017-12-29 | $18.07 | $18.09 | $17.83 | $17.83 | $82.62 | 86,464 |
| 2017-12-28 | $17.90 | $18.05 | $17.85 | $18.05 | $83.64 | 88,949 |
| 2017-12-27 | $17.86 | $18.00 | $17.80 | $17.91 | $82.99 | 76,213 |
| 2017-12-26 | $17.79 | $17.96 | $17.79 | $17.85 | $82.72 | 75,042 |
| 2017-12-22 | $17.69 | $17.86 | $17.61 | $17.77 | $82.35 | 136,629 |
| 2017-12-21 | $18.05 | $18.21 | $18.02 | $18.10 | $81.94 | 164,139 |
| 2017-12-20 | $18.12 | $18.22 | $17.98 | $18.00 | $81.49 | 156,982 |
| 2017-12-19 | $18.43 | $18.53 | $18.01 | $18.02 | $81.58 | 203,758 |
| 2017-12-18 | $18.66 | $18.86 | $18.33 | $18.38 | $83.21 | 217,227 |
| 2017-12-15 | $18.37 | $18.84 | $18.37 | $18.64 | $84.38 | 344,227 |
| 2017-12-14 | $18.38 | $18.49 | $18.32 | $18.35 | $83.07 | 130,166 |
| 2017-12-13 | $18.10 | $18.47 | $18.05 | $18.35 | $83.07 | 217,556 |
| 2017-12-12 | $18.20 | $18.21 | $18.06 | $18.07 | $81.80 | 166,374 |
| 2017-12-11 | $18.28 | $18.32 | $18.20 | $18.21 | $82.44 | 125,053 |
| 2017-12-08 | $18.40 | $18.40 | $18.18 | $18.27 | $82.71 | 128,306 |
| 2017-12-07 | $18.24 | $18.45 | $18.08 | $18.40 | $83.30 | 271,012 |
| 2017-12-06 | $18.12 | $18.33 | $18.07 | $18.28 | $82.75 | 226,904 |
| 2017-12-05 | $18.13 | $18.13 | $17.92 | $18.11 | $81.98 | 204,581 |
| 2017-12-04 | $17.96 | $18.19 | $17.94 | $18.08 | $81.85 | 211,830 |
| 2017-12-01 | $17.74 | $17.85 | $17.41 | $17.83 | $80.72 | 219,014 |
| 2017-11-30 | $17.83 | $17.89 | $17.56 | $17.66 | $79.95 | 237,591 |
| 2017-11-29 | $17.79 | $17.95 | $17.68 | $17.83 | $80.72 | 196,331 |
| 2017-11-28 | $17.87 | $17.92 | $17.75 | $17.82 | $80.67 | 191,706 |
| 2017-11-27 | $18.04 | $18.09 | $17.85 | $17.90 | $81.03 | 207,607 |
| 2017-11-24 | $18.22 | $18.23 | $18.00 | $18.02 | $81.58 | 148,174 |
| 2017-11-22 | $18.08 | $18.22 | $17.97 | $18.16 | $82.21 | 266,063 |
| 2017-11-21 | $18.09 | $18.13 | $17.85 | $18.13 | $82.07 | 1,640,955 |
| 2017-11-20 | $17.95 | $18.14 | $17.82 | $18.02 | $81.58 | 522,321 |
| 2017-11-17 | $17.25 | $17.37 | $17.21 | $17.36 | $78.59 | 96,968 |
| 2017-11-16 | $17.02 | $17.33 | $17.02 | $17.29 | $78.27 | 131,956 |
| 2017-11-15 | $16.91 | $17.13 | $16.85 | $17.02 | $77.05 | 136,513 |
| 2017-11-14 | $16.93 | $17.06 | $16.90 | $16.99 | $76.91 | 105,986 |
| 2017-11-13 | $16.73 | $16.93 | $16.71 | $16.92 | $76.60 | 66,023 |
| 2017-11-10 | $16.88 | $17.00 | $16.71 | $16.71 | $75.65 | 65,277 |
| 2017-11-09 | $16.98 | $17.05 | $16.83 | $16.94 | $76.69 | 78,817 |
| 2017-11-08 | $16.82 | $17.02 | $16.76 | $17.01 | $77.00 | 99,164 |
| 2017-11-07 | $16.86 | $17.17 | $16.75 | $16.75 | $75.83 | 104,695 |
| 2017-11-06 | $17.17 | $17.17 | $16.66 | $16.71 | $75.65 | 128,540 |
| 2017-11-03 | $17.03 | $17.12 | $16.95 | $17.00 | $76.96 | 52,311 |
| 2017-11-02 | $17.40 | $17.41 | $16.97 | $17.08 | $77.32 | 103,865 |
| 2017-11-01 | $17.34 | $17.39 | $17.24 | $17.39 | $78.72 | 64,893 |
| 2017-10-31 | $17.31 | $17.36 | $17.22 | $17.22 | $77.95 | 98,378 |
| 2017-10-30 | $17.52 | $17.59 | $17.25 | $17.31 | $78.36 | 50,786 |
| 2017-10-27 | $17.44 | $17.58 | $17.15 | $17.54 | $79.40 | 88,015 |
| 2017-10-26 | $17.82 | $17.86 | $17.33 | $17.35 | $78.54 | 112,516 |
| 2017-10-25 | $17.73 | $17.76 | $17.45 | $17.68 | $80.04 | 108,943 |
| 2017-10-24 | $17.80 | $17.92 | $17.74 | $17.76 | $80.40 | 61,098 |
| 2017-10-23 | $17.99 | $17.99 | $17.63 | $17.74 | $80.31 | 74,001 |
| 2017-10-20 | $18.00 | $18.02 | $17.85 | $17.94 | $81.21 | 54,784 |
| 2017-10-19 | $17.87 | $17.97 | $17.81 | $17.95 | $81.26 | 55,457 |
| 2017-10-18 | $17.77 | $17.90 | $17.76 | $17.85 | $80.81 | 94,340 |
| 2017-10-17 | $17.67 | $17.80 | $17.67 | $17.75 | $80.35 | 34,514 |
| 2017-10-16 | $17.64 | $17.74 | $17.59 | $17.67 | $79.99 | 63,581 |
| 2017-10-13 | $17.50 | $17.54 | $17.42 | $17.53 | $79.36 | 39,880 |
| 2017-10-12 | $17.45 | $17.50 | $17.31 | $17.48 | $79.13 | 62,914 |
| 2017-10-11 | $17.31 | $17.45 | $17.25 | $17.44 | $78.95 | 78,434 |
| 2017-10-10 | $17.33 | $17.33 | $17.22 | $17.29 | $78.27 | 71,722 |
| 2017-10-09 | $17.17 | $17.32 | $17.17 | $17.24 | $78.05 | 55,875 |
| 2017-10-06 | $17.32 | $17.35 | $17.12 | $17.15 | $77.64 | 91,121 |
| 2017-10-05 | $17.33 | $17.43 | $17.31 | $17.38 | $78.68 | 47,581 |
| 2017-10-04 | $17.31 | $17.35 | $17.24 | $17.30 | $78.32 | 42,234 |
| 2017-10-03 | $17.30 | $17.31 | $17.23 | $17.31 | $78.36 | 53,983 |
| 2017-10-02 | $17.16 | $17.29 | $17.11 | $17.29 | $78.27 | 56,399 |
| 2017-09-29 | $17.11 | $17.16 | $17.06 | $17.13 | $77.55 | 72,745 |
| 2017-09-28 | $17.03 | $17.11 | $16.87 | $17.11 | $77.46 | 69,732 |
| 2017-09-27 | $16.93 | $17.06 | $16.92 | $17.04 | $77.14 | 83,261 |
| 2017-09-26 | $16.82 | $17.05 | $16.81 | $16.90 | $76.51 | 145,804 |
| 2017-09-25 | $17.25 | $17.26 | $17.16 | $17.21 | $76.06 | 110,610 |
| 2017-09-22 | $17.14 | $17.24 | $17.12 | $17.19 | $75.98 | 87,170 |
| 2017-09-21 | $17.11 | $17.19 | $17.08 | $17.10 | $75.58 | 57,124 |
| 2017-09-20 | $17.16 | $17.18 | $17.03 | $17.10 | $75.58 | 88,862 |
| 2017-09-19 | $16.98 | $17.23 | $16.98 | $17.12 | $75.67 | 89,432 |
| 2017-09-18 | $16.92 | $16.99 | $16.85 | $16.97 | $75.00 | 130,787 |
| 2017-09-15 | $16.73 | $16.92 | $16.69 | $16.89 | $74.65 | 193,066 |
| 2017-09-14 | $16.64 | $16.74 | $16.61 | $16.66 | $73.63 | 75,025 |
| 2017-09-13 | $16.89 | $16.89 | $16.66 | $16.71 | $73.85 | 64,234 |
| 2017-09-12 | $16.88 | $16.92 | $16.87 | $16.88 | $74.61 | 43,477 |
| 2017-09-11 | $16.80 | $16.93 | $16.76 | $16.91 | $74.74 | 47,317 |
| 2017-09-08 | $16.77 | $16.81 | $16.72 | $16.76 | $74.08 | 45,674 |
| 2017-09-07 | $16.82 | $16.84 | $16.74 | $16.80 | $74.25 | 68,592 |
| 2017-09-06 | $16.75 | $16.86 | $16.66 | $16.78 | $74.16 | 94,179 |
| 2017-09-05 | $17.01 | $17.01 | $16.70 | $16.71 | $73.85 | 71,555 |
| 2017-09-01 | $16.98 | $17.02 | $16.89 | $16.99 | $75.09 | 96,118 |
| 2017-08-31 | $16.93 | $17.08 | $16.90 | $16.98 | $75.05 | 69,700 |
| 2017-08-30 | $16.89 | $16.95 | $16.81 | $16.88 | $74.61 | 53,558 |
| 2017-08-29 | $17.12 | $17.15 | $16.87 | $16.89 | $74.65 | 70,672 |
| 2017-08-28 | $17.16 | $17.18 | $17.05 | $17.12 | $75.67 | 42,104 |
| 2017-08-25 | $17.22 | $17.23 | $17.09 | $17.12 | $75.67 | 41,471 |
| 2017-08-24 | $17.10 | $17.19 | $17.06 | $17.17 | $75.89 | 82,833 |
| 2017-08-23 | $17.10 | $17.21 | $17.06 | $17.07 | $75.45 | 61,511 |
| 2017-08-22 | $17.10 | $17.15 | $17.05 | $17.09 | $75.53 | 61,867 |
| 2017-08-21 | $17.07 | $17.10 | $16.97 | $17.08 | $75.49 | 39,385 |
| 2017-08-18 | $16.92 | $17.07 | $16.88 | $17.04 | $75.31 | 106,336 |
| 2017-08-17 | $17.11 | $17.17 | $16.98 | $17.00 | $75.14 | 51,360 |
| 2017-08-16 | $17.10 | $17.17 | $17.01 | $17.10 | $75.58 | 74,308 |
| 2017-08-15 | $16.97 | $17.10 | $16.94 | $17.08 | $75.49 | 97,220 |
| 2017-08-14 | $16.92 | $17.12 | $16.92 | $17.03 | $75.27 | 72,956 |
| 2017-08-11 | $16.70 | $16.93 | $16.61 | $16.83 | $74.38 | 70,816 |
| 2017-08-10 | $17.10 | $17.12 | $16.86 | $16.92 | $74.78 | 76,056 |
| 2017-08-09 | $17.07 | $17.19 | $17.01 | $17.09 | $75.53 | 99,297 |
| 2017-08-08 | $16.86 | $17.04 | $16.78 | $17.00 | $75.14 | 91,797 |
| 2017-08-07 | $16.70 | $16.78 | $16.62 | $16.78 | $74.16 | 45,524 |
| 2017-08-04 | $16.69 | $16.70 | $16.59 | $16.69 | $73.77 | 43,236 |
| 2017-08-03 | $16.69 | $16.73 | $16.60 | $16.67 | $73.68 | 44,110 |
| 2017-08-02 | $16.71 | $16.73 | $16.63 | $16.69 | $73.77 | 45,097 |
| 2017-08-01 | $16.70 | $16.75 | $16.63 | $16.71 | $73.85 | 68,486 |
| 2017-07-31 | $16.59 | $16.66 | $16.47 | $16.63 | $73.50 | 77,026 |
| 2017-07-28 | $16.66 | $16.66 | $16.46 | $16.55 | $73.15 | 56,595 |
| 2017-07-27 | $16.65 | $16.68 | $16.53 | $16.67 | $73.68 | 52,041 |
| 2017-07-26 | $16.50 | $16.65 | $16.48 | $16.61 | $73.41 | 70,242 |
| 2017-07-25 | $16.72 | $16.77 | $16.44 | $16.50 | $72.93 | 128,426 |
| 2017-07-24 | $16.83 | $16.85 | $16.71 | $16.72 | $73.90 | 41,264 |
| 2017-07-21 | $16.93 | $16.95 | $16.74 | $16.83 | $74.38 | 75,321 |
| 2017-07-20 | $16.77 | $16.89 | $16.68 | $16.80 | $74.25 | 83,045 |
| 2017-07-19 | $16.52 | $16.74 | $16.48 | $16.73 | $73.94 | 85,681 |
| 2017-07-18 | $16.78 | $16.83 | $16.41 | $16.51 | $72.97 | 86,439 |
| 2017-07-17 | $16.86 | $16.91 | $16.65 | $16.78 | $74.16 | 100,335 |
| 2017-07-14 | $16.53 | $16.65 | $16.50 | $16.55 | $73.15 | 60,843 |
| 2017-07-13 | $16.70 | $16.72 | $16.38 | $16.47 | $72.79 | 57,920 |
| 2017-07-12 | $16.73 | $16.79 | $16.63 | $16.70 | $73.81 | 67,081 |
| 2017-07-11 | $16.60 | $16.70 | $16.54 | $16.64 | $73.54 | 63,555 |
| 2017-07-10 | $16.58 | $16.76 | $16.50 | $16.58 | $73.28 | 90,118 |
| 2017-07-07 | $16.74 | $16.74 | $16.49 | $16.58 | $73.28 | 66,577 |
| 2017-07-06 | $16.77 | $16.81 | $16.61 | $16.72 | $73.90 | 55,370 |
| 2017-07-05 | $16.81 | $16.93 | $16.73 | $16.83 | $74.38 | 71,089 |
| 2017-07-03 | $16.77 | $16.86 | $16.69 | $16.78 | $74.16 | 40,638 |
| 2017-06-30 | $16.74 | $16.79 | $16.60 | $16.71 | $73.85 | 63,336 |
| 2017-06-29 | $16.70 | $16.75 | $16.48 | $16.74 | $73.99 | 100,194 |
| 2017-06-28 | $16.67 | $16.87 | $16.53 | $16.75 | $74.03 | 161,268 |
| 2017-06-27 | $16.80 | $16.86 | $16.67 | $16.67 | $73.68 | 101,356 |
| 2017-06-26 | $16.78 | $16.93 | $16.75 | $16.82 | $74.34 | 110,736 |
| 2017-06-23 | $16.69 | $16.85 | $16.68 | $16.75 | $74.03 | 216,609 |
| 2017-06-22 | $17.09 | $17.20 | $17.05 | $17.07 | $73.69 | 120,416 |
| 2017-06-21 | $17.18 | $17.34 | $16.97 | $17.05 | $73.60 | 146,182 |
| 2017-06-20 | $17.07 | $17.19 | $16.99 | $17.12 | $73.90 | 96,844 |
| 2017-06-19 | $17.11 | $17.20 | $17.01 | $17.08 | $73.73 | 140,332 |
| 2017-06-16 | $16.79 | $17.08 | $16.79 | $17.05 | $73.60 | 284,231 |
| 2017-06-15 | $16.70 | $16.92 | $16.68 | $16.92 | $73.04 | 72,138 |
| 2017-06-14 | $16.60 | $16.82 | $16.52 | $16.80 | $72.52 | 72,621 |
| 2017-06-13 | $16.53 | $16.67 | $16.50 | $16.66 | $71.92 | 43,081 |
| 2017-06-12 | $16.49 | $16.69 | $16.48 | $16.61 | $71.70 | 68,791 |
| 2017-06-09 | $16.44 | $16.65 | $16.44 | $16.57 | $71.53 | 88,698 |
| 2017-06-08 | $16.25 | $16.52 | $16.16 | $16.43 | $70.92 | 61,004 |
| 2017-06-07 | $16.36 | $16.37 | $16.19 | $16.25 | $70.15 | 50,675 |
| 2017-06-06 | $16.35 | $16.37 | $16.19 | $16.30 | $70.36 | 42,875 |
| 2017-06-05 | $16.40 | $16.43 | $16.26 | $16.30 | $70.36 | 54,796 |
| 2017-06-02 | $16.40 | $16.56 | $16.31 | $16.42 | $70.88 | 77,180 |
| 2017-06-01 | $16.18 | $16.35 | $16.07 | $16.34 | $70.53 | 98,872 |
| 2017-05-31 | $16.16 | $16.19 | $15.96 | $16.14 | $69.67 | 66,044 |
| 2017-05-30 | $16.18 | $16.21 | $16.07 | $16.12 | $69.58 | 56,492 |
| 2017-05-26 | $16.16 | $16.22 | $15.99 | $16.17 | $69.80 | 61,400 |
| 2017-05-25 | $16.16 | $16.25 | $16.11 | $16.21 | $69.97 | 77,270 |
| 2017-05-24 | $16.12 | $16.14 | $16.00 | $16.11 | $69.54 | 54,451 |
| 2017-05-23 | $15.98 | $16.12 | $15.90 | $16.07 | $69.37 | 59,150 |
| 2017-05-22 | $15.75 | $15.97 | $15.74 | $15.93 | $68.76 | 61,224 |
| 2017-05-19 | $15.66 | $15.78 | $15.63 | $15.73 | $67.90 | 107,956 |
| 2017-05-18 | $15.68 | $15.75 | $15.54 | $15.66 | $67.60 | 118,331 |
| 2017-05-17 | $15.64 | $15.70 | $15.55 | $15.66 | $67.60 | 71,447 |
| 2017-05-16 | $15.65 | $15.75 | $15.61 | $15.68 | $67.69 | 107,991 |
| 2017-05-15 | $15.63 | $15.75 | $15.58 | $15.64 | $67.51 | 82,360 |
| 2017-05-12 | $15.67 | $15.68 | $15.57 | $15.60 | $67.34 | 72,535 |
| 2017-05-11 | $15.58 | $15.72 | $15.47 | $15.64 | $67.51 | 274,017 |
| 2017-05-10 | $15.51 | $15.62 | $15.48 | $15.50 | $66.91 | 64,870 |
| 2017-05-09 | $15.85 | $15.86 | $15.44 | $15.52 | $66.99 | 102,127 |
| 2017-05-08 | $16.09 | $16.14 | $15.80 | $15.82 | $68.29 | 159,297 |
| 2017-05-05 | $15.90 | $16.11 | $15.80 | $16.05 | $69.28 | 139,598 |
| 2017-05-04 | $15.98 | $16.01 | $15.75 | $15.90 | $68.64 | 77,879 |
| 2017-05-03 | $16.20 | $16.20 | $15.94 | $15.99 | $69.02 | 76,829 |
| 2017-05-02 | $16.45 | $16.45 | $16.12 | $16.17 | $69.80 | 79,067 |
| 2017-05-01 | $16.35 | $16.67 | $16.28 | $16.48 | $71.14 | 105,189 |
| 2017-04-28 | $16.49 | $16.51 | $16.28 | $16.31 | $70.41 | 96,958 |
| 2017-04-27 | $16.57 | $16.66 | $16.41 | $16.51 | $71.27 | 121,551 |
| 2017-04-26 | $16.24 | $16.55 | $16.22 | $16.45 | $71.01 | 114,229 |
| 2017-04-25 | $16.18 | $16.33 | $16.16 | $16.25 | $70.15 | 69,449 |
| 2017-04-24 | $16.13 | $16.22 | $16.01 | $16.21 | $69.97 | 69,114 |
| 2017-04-21 | $15.97 | $16.12 | $15.94 | $16.04 | $69.24 | 58,283 |
| 2017-04-20 | $15.94 | $16.08 | $15.83 | $15.97 | $68.94 | 82,665 |
| 2017-04-19 | $15.95 | $16.00 | $15.91 | $15.96 | $68.89 | 51,979 |
| 2017-04-18 | $15.92 | $15.97 | $15.87 | $15.94 | $68.81 | 87,870 |
| 2017-04-17 | $15.80 | $15.95 | $15.80 | $15.91 | $68.68 | 63,275 |
| 2017-04-13 | $15.78 | $15.89 | $15.72 | $15.77 | $68.07 | 58,705 |
| 2017-04-12 | $15.83 | $15.83 | $15.70 | $15.76 | $68.03 | 41,077 |
| 2017-04-11 | $15.62 | $15.94 | $15.58 | $15.84 | $68.38 | 84,596 |
| 2017-04-10 | $15.50 | $15.69 | $15.44 | $15.66 | $67.60 | 78,524 |
| 2017-04-07 | $15.59 | $15.68 | $15.45 | $15.47 | $66.78 | 120,296 |
| 2017-04-06 | $15.39 | $15.62 | $15.33 | $15.57 | $67.21 | 104,418 |
| 2017-04-05 | $15.56 | $15.61 | $15.39 | $15.39 | $66.43 | 71,583 |
| 2017-04-04 | $15.35 | $15.58 | $15.35 | $15.53 | $67.04 | 67,838 |
| 2017-04-03 | $15.43 | $15.45 | $15.31 | $15.38 | $66.39 | 53,375 |
| 2017-03-31 | $15.44 | $15.44 | $15.34 | $15.42 | $66.56 | 77,289 |
| 2017-03-30 | $15.34 | $15.41 | $15.29 | $15.37 | $66.35 | 55,063 |
| 2017-03-29 | $15.03 | $15.42 | $15.03 | $15.33 | $66.17 | 115,688 |
| 2017-03-28 | $14.94 | $15.09 | $14.92 | $15.04 | $64.92 | 137,128 |
| 2017-03-27 | $14.84 | $14.99 | $14.84 | $14.94 | $64.49 | 108,434 |
| 2017-03-24 | $15.11 | $15.17 | $14.90 | $14.90 | $64.32 | 88,960 |
| 2017-03-23 | $15.18 | $15.30 | $14.96 | $15.11 | $65.22 | 121,388 |
| 2017-03-22 | $15.49 | $15.59 | $15.42 | $15.57 | $65.48 | 155,201 |
| 2017-03-21 | $15.51 | $15.53 | $15.37 | $15.50 | $65.18 | 108,848 |
| 2017-03-20 | $15.55 | $15.57 | $15.32 | $15.48 | $65.10 | 105,732 |
| 2017-03-17 | $15.26 | $15.53 | $15.23 | $15.51 | $65.22 | 172,850 |
| 2017-03-16 | $15.25 | $15.29 | $15.06 | $15.24 | $64.09 | 99,447 |
| 2017-03-15 | $14.85 | $15.29 | $14.85 | $15.24 | $64.09 | 82,047 |
| 2017-03-14 | $14.91 | $14.96 | $14.76 | $14.77 | $62.11 | 70,841 |
| 2017-03-13 | $15.00 | $15.12 | $14.89 | $14.90 | $62.66 | 43,576 |
| 2017-03-10 | $14.90 | $15.13 | $14.90 | $14.98 | $63.00 | 59,355 |
| 2017-03-09 | $14.86 | $15.00 | $14.72 | $14.77 | $62.11 | 66,601 |
| 2017-03-08 | $15.28 | $15.28 | $14.86 | $14.87 | $62.53 | 90,742 |
| 2017-03-07 | $15.29 | $15.41 | $15.25 | $15.29 | $64.30 | 50,770 |
| 2017-03-06 | $15.34 | $15.37 | $15.22 | $15.35 | $64.55 | 55,982 |
| 2017-03-03 | $15.32 | $15.35 | $15.15 | $15.32 | $64.43 | 72,393 |
| 2017-03-02 | $15.54 | $15.54 | $15.28 | $15.31 | $64.38 | 68,418 |
| 2017-03-01 | $15.55 | $15.66 | $15.41 | $15.53 | $65.31 | 104,206 |
| 2017-02-28 | $15.31 | $15.55 | $15.24 | $15.55 | $65.39 | 174,992 |
| 2017-02-27 | $15.29 | $15.39 | $15.24 | $15.28 | $64.26 | 123,116 |
| 2017-02-24 | $15.29 | $15.36 | $15.12 | $15.31 | $64.38 | 123,932 |
| 2017-02-23 | $15.49 | $15.84 | $15.49 | $15.57 | $65.48 | 128,362 |
| 2017-02-22 | $15.23 | $15.67 | $15.17 | $15.49 | $65.14 | 93,765 |
| 2017-02-21 | $15.59 | $15.65 | $15.48 | $15.65 | $65.81 | 65,464 |
| 2017-02-17 | $15.64 | $15.70 | $15.44 | $15.52 | $65.27 | 61,072 |
| 2017-02-16 | $15.30 | $15.64 | $15.30 | $15.63 | $65.73 | 74,734 |
| 2017-02-15 | $15.40 | $15.43 | $15.25 | $15.34 | $64.51 | 65,942 |
| 2017-02-14 | $15.50 | $15.55 | $15.34 | $15.43 | $64.89 | 65,177 |
| 2017-02-13 | $15.40 | $15.53 | $15.40 | $15.53 | $65.31 | 53,793 |
| 2017-02-10 | $15.24 | $15.48 | $15.22 | $15.38 | $64.68 | 72,486 |
| 2017-02-09 | $15.00 | $15.25 | $14.98 | $15.21 | $63.96 | 77,502 |
| 2017-02-08 | $14.97 | $14.98 | $14.83 | $14.97 | $62.95 | 54,142 |
| 2017-02-07 | $15.07 | $15.14 | $14.89 | $14.97 | $62.95 | 77,622 |
| 2017-02-06 | $14.90 | $15.08 | $14.90 | $15.07 | $63.37 | 70,274 |
| 2017-02-03 | $14.85 | $15.00 | $14.82 | $14.89 | $62.62 | 83,162 |
| 2017-02-02 | $14.60 | $14.84 | $14.56 | $14.80 | $62.24 | 61,855 |
| 2017-02-01 | $14.58 | $14.83 | $14.53 | $14.60 | $61.40 | 83,044 |
| 2017-01-31 | $14.66 | $14.67 | $14.15 | $14.57 | $61.27 | 162,823 |
| 2017-01-30 | $14.81 | $14.81 | $14.48 | $14.59 | $61.36 | 70,064 |
| 2017-01-27 | $14.89 | $14.89 | $14.74 | $14.82 | $62.32 | 56,835 |
| 2017-01-26 | $14.85 | $14.89 | $14.78 | $14.81 | $62.28 | 72,637 |
| 2017-01-25 | $14.77 | $14.89 | $14.72 | $14.81 | $62.28 | 54,406 |
| 2017-01-24 | $14.83 | $14.89 | $14.75 | $14.83 | $62.37 | 72,685 |
| 2017-01-23 | $14.82 | $14.91 | $14.80 | $14.82 | $62.32 | 55,383 |
| 2017-01-20 | $14.78 | $14.85 | $14.69 | $14.79 | $62.20 | 41,232 |
| 2017-01-19 | $14.83 | $14.85 | $14.72 | $14.78 | $62.16 | 45,452 |
| 2017-01-18 | $14.81 | $14.88 | $14.75 | $14.84 | $62.41 | 72,004 |
| 2017-01-17 | $14.92 | $14.92 | $14.81 | $14.82 | $62.32 | 71,050 |
| 2017-01-13 | $14.81 | $14.92 | $14.79 | $14.86 | $62.49 | 39,467 |
| 2017-01-12 | $14.86 | $14.90 | $14.74 | $14.81 | $62.28 | 67,908 |
| 2017-01-11 | $14.90 | $14.94 | $14.77 | $14.85 | $62.45 | 94,164 |
| 2017-01-10 | $14.83 | $14.94 | $14.76 | $14.89 | $62.62 | 127,205 |
| 2017-01-09 | $15.01 | $15.02 | $14.80 | $14.81 | $62.28 | 95,423 |
| 2017-01-06 | $14.96 | $15.07 | $14.90 | $14.95 | $62.87 | 57,273 |
| 2017-01-05 | $14.86 | $15.01 | $14.76 | $15.00 | $63.08 | 65,919 |
| 2017-01-04 | $14.80 | $14.99 | $14.80 | $14.93 | $62.79 | 114,914 |
| 2017-01-03 | $14.66 | $14.82 | $14.62 | $14.79 | $62.20 | 180,911 |
| 2016-12-30 | $14.81 | $14.84 | $14.56 | $14.60 | $61.40 | 87,683 |
| 2016-12-29 | $14.50 | $14.86 | $14.50 | $14.81 | $62.28 | 102,095 |
| 2016-12-28 | $14.58 | $14.65 | $14.46 | $14.51 | $61.02 | 70,874 |
| 2016-12-27 | $14.69 | $14.75 | $14.53 | $14.62 | $61.48 | 78,129 |
| 2016-12-23 | $14.76 | $14.76 | $14.53 | $14.69 | $61.78 | 73,523 |
| 2016-12-22 | $14.72 | $14.82 | $14.51 | $14.71 | $61.86 | 373,358 |
| 2016-12-21 | $15.16 | $15.31 | $15.02 | $15.23 | $62.35 | 166,464 |
| 2016-12-20 | $15.36 | $15.42 | $15.04 | $15.13 | $61.94 | 150,771 |
| 2016-12-19 | $14.79 | $15.34 | $14.74 | $15.33 | $62.76 | 208,758 |
| 2016-12-16 | $14.51 | $15.04 | $14.51 | $14.79 | $60.55 | 395,941 |
| 2016-12-15 | $14.84 | $14.87 | $14.37 | $14.39 | $58.91 | 189,366 |
| 2016-12-14 | $15.05 | $15.25 | $14.89 | $14.90 | $61.00 | 106,774 |
| 2016-12-13 | $15.52 | $15.55 | $15.00 | $15.04 | $61.57 | 171,904 |
| 2016-12-12 | $15.78 | $16.04 | $15.69 | $15.75 | $64.48 | 168,282 |
| 2016-12-09 | $15.57 | $15.78 | $15.51 | $15.76 | $64.52 | 73,637 |
| 2016-12-08 | $15.59 | $15.68 | $15.44 | $15.61 | $63.91 | 103,414 |
| 2016-12-07 | $15.24 | $15.65 | $15.23 | $15.62 | $63.95 | 138,341 |
| 2016-12-06 | $14.91 | $15.23 | $14.85 | $15.23 | $62.35 | 100,232 |
| 2016-12-05 | $14.49 | $15.01 | $14.49 | $14.86 | $60.84 | 134,346 |
| 2016-12-02 | $14.55 | $14.72 | $14.44 | $14.46 | $59.20 | 69,481 |
| 2016-12-01 | $14.91 | $14.95 | $14.50 | $14.54 | $59.53 | 73,477 |
| 2016-11-30 | $15.12 | $15.15 | $14.78 | $14.90 | $61.00 | 79,960 |
| 2016-11-29 | $14.90 | $15.19 | $14.90 | $15.13 | $61.94 | 121,590 |
| 2016-11-28 | $14.91 | $15.01 | $14.87 | $14.88 | $60.92 | 51,945 |
| 2016-11-25 | $14.79 | $14.90 | $14.77 | $14.85 | $60.80 | 25,632 |
| 2016-11-23 | $14.87 | $14.97 | $14.68 | $14.76 | $60.43 | 81,900 |
| 2016-11-22 | $15.02 | $15.05 | $14.89 | $14.95 | $61.21 | 83,090 |
| 2016-11-21 | $14.87 | $15.07 | $14.85 | $14.94 | $61.16 | 67,906 |
| 2016-11-18 | $14.70 | $14.88 | $14.66 | $14.84 | $60.76 | 49,469 |
| 2016-11-17 | $14.62 | $14.76 | $14.60 | $14.69 | $60.14 | 62,811 |
| 2016-11-16 | $14.65 | $14.72 | $14.53 | $14.60 | $59.77 | 60,277 |
| 2016-11-15 | $14.62 | $14.72 | $14.32 | $14.62 | $59.85 | 83,133 |
| 2016-11-14 | $14.67 | $14.79 | $14.64 | $14.68 | $60.10 | 96,300 |
| 2016-11-11 | $14.46 | $14.80 | $14.46 | $14.65 | $59.98 | 104,659 |
| 2016-11-10 | $14.82 | $14.86 | $14.45 | $14.46 | $59.20 | 105,655 |
| 2016-11-09 | $14.45 | $14.91 | $14.40 | $14.78 | $60.51 | 132,813 |
| 2016-11-08 | $14.81 | $14.94 | $14.80 | $14.82 | $60.67 | 88,518 |
| 2016-11-07 | $14.58 | $15.04 | $14.50 | $14.88 | $60.92 | 107,771 |
| 2016-11-04 | $14.77 | $14.88 | $14.64 | $14.74 | $60.35 | 73,346 |
| 2016-11-03 | $14.68 | $14.96 | $14.67 | $14.77 | $60.47 | 70,437 |
| 2016-11-02 | $14.72 | $14.80 | $14.64 | $14.71 | $60.22 | 110,831 |
| 2016-11-01 | $14.89 | $14.95 | $14.65 | $14.75 | $60.39 | 112,482 |
| 2016-10-31 | $14.92 | $14.98 | $14.81 | $14.93 | $61.12 | 85,590 |
| 2016-10-28 | $14.97 | $15.04 | $14.82 | $14.91 | $61.04 | 75,751 |
| 2016-10-27 | $15.16 | $15.16 | $14.90 | $14.94 | $61.16 | 69,821 |
| 2016-10-26 | $15.14 | $15.20 | $15.02 | $15.12 | $61.90 | 57,560 |
| 2016-10-25 | $14.97 | $15.19 | $14.97 | $15.17 | $62.11 | 43,608 |
| 2016-10-24 | $14.88 | $15.05 | $14.87 | $15.01 | $61.45 | 60,276 |
| 2016-10-21 | $14.67 | $14.87 | $14.66 | $14.80 | $60.59 | 58,666 |
| 2016-10-20 | $14.65 | $14.79 | $14.65 | $14.76 | $60.43 | 42,238 |
| 2016-10-19 | $14.68 | $14.79 | $14.59 | $14.68 | $60.10 | 53,499 |
| 2016-10-18 | $14.61 | $14.71 | $14.50 | $14.63 | $59.90 | 57,803 |
| 2016-10-17 | $14.58 | $14.63 | $14.53 | $14.53 | $59.49 | 66,591 |
| 2016-10-14 | $14.75 | $14.76 | $14.49 | $14.57 | $59.65 | 73,934 |
| 2016-10-13 | $14.53 | $14.79 | $14.52 | $14.72 | $60.26 | 48,380 |
| 2016-10-12 | $14.43 | $14.73 | $14.37 | $14.61 | $59.81 | 50,783 |
| 2016-10-11 | $14.45 | $14.56 | $14.36 | $14.45 | $59.16 | 43,145 |
| 2016-10-10 | $14.40 | $14.62 | $14.36 | $14.52 | $59.45 | 36,233 |
| 2016-10-07 | $14.39 | $14.48 | $14.24 | $14.39 | $58.91 | 69,864 |
| 2016-10-06 | $14.41 | $14.41 | $14.18 | $14.34 | $58.71 | 97,666 |
| 2016-10-05 | $14.55 | $14.65 | $14.39 | $14.47 | $59.24 | 84,083 |
| 2016-10-04 | $14.97 | $14.98 | $14.44 | $14.53 | $59.49 | 120,261 |
| 2016-10-03 | $15.16 | $15.17 | $14.95 | $14.98 | $61.33 | 63,998 |
| 2016-09-30 | $15.18 | $15.33 | $15.11 | $15.23 | $62.35 | 53,384 |
| 2016-09-29 | $15.22 | $15.31 | $15.09 | $15.13 | $61.94 | 66,664 |
| 2016-09-28 | $15.38 | $15.38 | $15.14 | $15.26 | $62.47 | 64,534 |
| 2016-09-27 | $15.31 | $15.47 | $15.28 | $15.36 | $62.88 | 71,214 |
| 2016-09-26 | $15.40 | $15.68 | $15.29 | $15.29 | $62.60 | 120,110 |
| 2016-09-23 | $15.61 | $15.75 | $15.38 | $15.43 | $63.17 | 127,928 |
| 2016-09-22 | $15.84 | $16.00 | $15.81 | $15.99 | $63.81 | 118,386 |
| 2016-09-21 | $15.68 | $15.79 | $15.45 | $15.74 | $62.81 | 85,937 |
| 2016-09-20 | $15.62 | $15.73 | $15.56 | $15.57 | $62.13 | 55,323 |
| 2016-09-19 | $15.44 | $15.63 | $15.37 | $15.52 | $61.93 | 60,751 |
| 2016-09-16 | $15.58 | $15.58 | $15.33 | $15.34 | $61.22 | 149,696 |
| 2016-09-15 | $15.41 | $15.65 | $15.39 | $15.62 | $62.33 | 60,004 |
| 2016-09-14 | $15.32 | $15.53 | $15.28 | $15.37 | $61.34 | 56,011 |
| 2016-09-13 | $15.65 | $15.65 | $15.31 | $15.31 | $61.10 | 92,185 |
| 2016-09-12 | $15.34 | $15.75 | $15.19 | $15.69 | $62.61 | 97,340 |
| 2016-09-09 | $16.11 | $16.11 | $15.44 | $15.45 | $61.65 | 128,697 |
| 2016-09-08 | $16.21 | $16.22 | $16.09 | $16.18 | $64.57 | 48,688 |
| 2016-09-07 | $16.08 | $16.28 | $16.08 | $16.24 | $64.81 | 67,916 |
| 2016-09-06 | $15.92 | $16.12 | $15.80 | $16.10 | $64.25 | 80,926 |
| 2016-09-02 | $15.71 | $15.95 | $15.70 | $15.93 | $63.57 | 63,253 |
| 2016-09-01 | $15.75 | $15.75 | $15.51 | $15.63 | $62.37 | 62,611 |
| 2016-08-31 | $15.69 | $15.77 | $15.56 | $15.74 | $62.81 | 85,351 |
| 2016-08-30 | $15.60 | $15.75 | $15.53 | $15.69 | $62.61 | 94,088 |
| 2016-08-29 | $15.42 | $15.61 | $15.42 | $15.55 | $62.05 | 53,943 |
| 2016-08-26 | $15.62 | $15.64 | $15.25 | $15.37 | $61.34 | 71,183 |
| 2016-08-25 | $15.51 | $15.63 | $15.49 | $15.58 | $62.17 | 55,830 |
| 2016-08-24 | $15.60 | $15.67 | $15.51 | $15.53 | $61.97 | 44,926 |
| 2016-08-23 | $15.49 | $15.68 | $15.34 | $15.63 | $62.37 | 83,267 |
| 2016-08-22 | $15.31 | $15.40 | $15.23 | $15.40 | $61.45 | 39,771 |
| 2016-08-19 | $15.32 | $15.49 | $15.17 | $15.32 | $61.14 | 49,026 |
| 2016-08-18 | $15.20 | $15.42 | $15.20 | $15.31 | $61.10 | 55,131 |
| 2016-08-17 | $15.24 | $15.25 | $15.07 | $15.20 | $60.66 | 50,317 |
| 2016-08-16 | $15.28 | $15.35 | $15.17 | $15.20 | $60.66 | 47,905 |
| 2016-08-15 | $15.29 | $15.42 | $15.28 | $15.34 | $61.22 | 47,848 |
| 2016-08-12 | $15.37 | $15.45 | $15.25 | $15.31 | $61.10 | 73,527 |
| 2016-08-11 | $15.54 | $15.54 | $15.33 | $15.35 | $61.26 | 66,875 |
| 2016-08-10 | $15.64 | $15.71 | $15.49 | $15.52 | $61.93 | 55,989 |
| 2016-08-09 | $15.57 | $15.74 | $15.57 | $15.64 | $62.41 | 79,716 |
| 2016-08-08 | $15.54 | $15.62 | $15.44 | $15.60 | $62.25 | 99,569 |
| 2016-08-05 | $14.99 | $15.54 | $14.91 | $15.49 | $61.81 | 275,846 |
| 2016-08-04 | $14.80 | $14.90 | $14.64 | $14.90 | $59.46 | 78,828 |
| 2016-08-03 | $14.39 | $14.79 | $14.38 | $14.79 | $59.02 | 61,438 |
| 2016-08-02 | $14.42 | $14.50 | $14.34 | $14.42 | $57.54 | 79,255 |
| 2016-08-01 | $14.40 | $14.49 | $14.31 | $14.47 | $57.74 | 55,359 |
| 2016-07-29 | $14.38 | $14.46 | $14.29 | $14.40 | $57.46 | 53,125 |
| 2016-07-28 | $14.34 | $14.43 | $14.27 | $14.40 | $57.46 | 38,479 |
| 2016-07-27 | $14.38 | $14.42 | $14.18 | $14.35 | $57.26 | 56,476 |
| 2016-07-26 | $14.42 | $14.44 | $14.31 | $14.34 | $57.22 | 47,988 |
| 2016-07-25 | $14.35 | $14.39 | $14.30 | $14.37 | $57.34 | 46,091 |
| 2016-07-22 | $14.27 | $14.40 | $14.26 | $14.35 | $57.26 | 15,171 |
| 2016-07-21 | $14.32 | $14.36 | $14.27 | $14.32 | $57.15 | 14,416 |
| 2016-07-20 | $14.29 | $14.37 | $14.22 | $14.31 | $57.11 | 68,218 |
| 2016-07-19 | $14.18 | $14.29 | $14.13 | $14.29 | $57.03 | 49,794 |
| 2016-07-18 | $14.11 | $14.22 | $14.08 | $14.19 | $56.63 | 38,082 |
| 2016-07-15 | $14.10 | $14.13 | $13.98 | $14.12 | $56.35 | 37,668 |
| 2016-07-14 | $14.11 | $14.14 | $14.02 | $14.07 | $56.15 | 61,928 |
| 2016-07-13 | $13.95 | $14.09 | $13.89 | $14.08 | $56.19 | 94,798 |
| 2016-07-12 | $13.85 | $13.97 | $13.79 | $13.95 | $55.67 | 92,413 |
| 2016-07-11 | $13.63 | $13.87 | $13.59 | $13.84 | $55.23 | 48,990 |
| 2016-07-08 | $13.61 | $13.68 | $13.54 | $13.63 | $54.39 | 82,015 |
| 2016-07-07 | $13.69 | $13.71 | $13.45 | $13.51 | $53.91 | 63,575 |
| 2016-07-06 | $13.53 | $13.72 | $13.42 | $13.71 | $54.71 | 99,692 |
| 2016-07-05 | $13.66 | $13.73 | $13.54 | $13.54 | $54.03 | 57,383 |
| 2016-07-01 | $13.72 | $13.84 | $13.64 | $13.69 | $54.63 | 55,183 |
| 2016-06-30 | $13.54 | $13.69 | $13.47 | $13.69 | $54.63 | 100,790 |
| 2016-06-29 | $13.58 | $13.61 | $13.46 | $13.55 | $54.07 | 106,750 |
| 2016-06-28 | $13.39 | $13.57 | $13.33 | $13.44 | $53.63 | 161,977 |
| 2016-06-27 | $13.69 | $13.72 | $13.24 | $13.25 | $52.88 | 107,064 |
| 2016-06-24 | $13.51 | $13.89 | $13.47 | $13.76 | $54.91 | 192,775 |
| 2016-06-23 | $13.90 | $13.92 | $13.77 | $13.85 | $55.27 | 230,238 |
| 2016-06-22 | $14.42 | $14.44 | $14.16 | $14.19 | $55.04 | 95,020 |
| 2016-06-21 | $14.56 | $14.56 | $14.38 | $14.38 | $55.77 | 83,809 |
| 2016-06-20 | $14.53 | $14.56 | $14.43 | $14.48 | $56.16 | 100,897 |
| 2016-06-17 | $14.29 | $14.52 | $14.29 | $14.41 | $55.89 | 213,719 |
| 2016-06-16 | $14.32 | $14.39 | $14.18 | $14.33 | $55.58 | 74,260 |
| 2016-06-15 | $14.27 | $14.40 | $14.22 | $14.33 | $55.58 | 73,288 |
| 2016-06-14 | $14.32 | $14.41 | $14.21 | $14.27 | $55.35 | 71,063 |
| 2016-06-13 | $14.50 | $14.57 | $14.35 | $14.36 | $55.70 | 71,206 |
| 2016-06-10 | $14.57 | $14.63 | $14.48 | $14.56 | $56.47 | 66,707 |
| 2016-06-09 | $14.64 | $14.72 | $14.54 | $14.70 | $57.01 | 98,410 |
| 2016-06-08 | $14.58 | $14.71 | $14.55 | $14.69 | $56.98 | 80,015 |
| 2016-06-07 | $14.60 | $14.63 | $14.47 | $14.56 | $56.47 | 60,996 |
| 2016-06-06 | $14.63 | $14.65 | $14.50 | $14.56 | $56.47 | 83,867 |
| 2016-06-03 | $14.62 | $14.73 | $14.56 | $14.61 | $56.67 | 101,597 |
| 2016-06-02 | $14.43 | $14.58 | $14.42 | $14.52 | $56.32 | 117,881 |
| 2016-06-01 | $14.35 | $14.47 | $14.31 | $14.46 | $56.08 | 189,694 |
| 2016-05-31 | $14.30 | $14.43 | $14.23 | $14.38 | $55.77 | 93,518 |
| 2016-05-27 | $14.41 | $14.44 | $14.25 | $14.26 | $55.31 | 78,244 |
| 2016-05-26 | $14.16 | $14.39 | $14.16 | $14.38 | $55.77 | 79,127 |
| 2016-05-25 | $14.18 | $14.20 | $14.12 | $14.16 | $54.92 | 77,890 |
| 2016-05-24 | $14.20 | $14.20 | $14.09 | $14.16 | $54.92 | 79,968 |
| 2016-05-23 | $14.20 | $14.25 | $14.07 | $14.10 | $54.69 | 124,166 |
| 2016-05-20 | $14.07 | $14.13 | $13.95 | $14.09 | $54.65 | 85,141 |
| 2016-05-19 | $13.86 | $13.99 | $13.71 | $13.98 | $54.22 | 97,599 |
| 2016-05-18 | $14.24 | $14.27 | $13.81 | $13.99 | $54.26 | 135,368 |
| 2016-05-17 | $14.17 | $14.29 | $13.93 | $14.02 | $54.38 | 114,387 |
| 2016-05-16 | $13.95 | $14.23 | $13.86 | $14.22 | $55.15 | 139,326 |
| 2016-05-13 | $13.87 | $14.02 | $13.79 | $13.95 | $54.11 | 93,473 |
| 2016-05-12 | $13.85 | $13.96 | $13.71 | $13.90 | $53.91 | 161,836 |
| 2016-05-11 | $13.70 | $13.99 | $13.70 | $13.79 | $53.49 | 155,675 |
| 2016-05-10 | $13.10 | $13.56 | $13.10 | $13.56 | $52.59 | 141,647 |
| 2016-05-09 | $12.95 | $13.13 | $12.89 | $13.01 | $50.46 | 130,965 |
| 2016-05-06 | $12.76 | $13.01 | $12.72 | $12.99 | $50.38 | 95,661 |
| 2016-05-05 | $12.70 | $12.89 | $12.68 | $12.80 | $49.65 | 87,363 |
| 2016-05-04 | $12.48 | $12.71 | $12.47 | $12.69 | $49.22 | 92,321 |
| 2016-05-03 | $12.71 | $12.75 | $12.43 | $12.54 | $48.64 | 89,342 |
| 2016-05-02 | $12.88 | $12.92 | $12.69 | $12.77 | $49.53 | 71,958 |
| 2016-04-29 | $12.80 | $12.88 | $12.68 | $12.85 | $49.84 | 93,705 |
| 2016-04-28 | $12.72 | $12.87 | $12.71 | $12.82 | $49.72 | 75,968 |
| 2016-04-27 | $12.68 | $12.84 | $12.64 | $12.83 | $49.76 | 95,885 |
| 2016-04-26 | $12.66 | $12.71 | $12.52 | $12.66 | $49.10 | 89,176 |
| 2016-04-25 | $12.59 | $12.67 | $12.54 | $12.64 | $49.02 | 125,014 |
| 2016-04-22 | $12.52 | $12.65 | $12.52 | $12.60 | $48.87 | 115,233 |
| 2016-04-21 | $12.60 | $12.67 | $12.53 | $12.54 | $48.64 | 160,392 |
| 2016-04-20 | $12.50 | $12.68 | $12.43 | $12.55 | $48.68 | 147,075 |
| 2016-04-19 | $12.42 | $12.59 | $12.41 | $12.49 | $48.44 | 73,926 |
| 2016-04-18 | $12.32 | $12.45 | $12.32 | $12.42 | $48.17 | 93,744 |
| 2016-04-15 | $12.38 | $12.46 | $12.32 | $12.39 | $48.06 | 73,762 |
| 2016-04-14 | $12.40 | $12.45 | $12.33 | $12.38 | $48.02 | 64,428 |
| 2016-04-13 | $12.29 | $12.39 | $12.20 | $12.38 | $48.02 | 83,782 |
| 2016-04-12 | $12.19 | $12.29 | $12.13 | $12.24 | $47.47 | 76,758 |
| 2016-04-11 | $12.06 | $12.26 | $12.04 | $12.19 | $47.28 | 147,342 |
| 2016-04-08 | $12.21 | $12.30 | $12.05 | $12.11 | $46.97 | 103,128 |
| 2016-04-07 | $12.08 | $12.19 | $12.02 | $12.11 | $46.97 | 87,383 |
| 2016-04-06 | $12.14 | $12.24 | $12.07 | $12.11 | $46.97 | 77,943 |
| 2016-04-05 | $11.96 | $12.17 | $11.95 | $12.16 | $47.16 | 69,240 |
| 2016-04-04 | $12.22 | $12.23 | $12.00 | $12.04 | $46.70 | 70,633 |
| 2016-04-01 | $12.11 | $12.25 | $11.98 | $12.23 | $47.43 | 83,206 |
| 2016-03-31 | $11.89 | $12.20 | $11.89 | $12.18 | $47.24 | 182,388 |
| 2016-03-30 | $11.97 | $12.04 | $11.83 | $11.89 | $46.12 | 68,398 |
| 2016-03-29 | $11.76 | $11.93 | $11.60 | $11.89 | $46.12 | 79,048 |
| 2016-03-28 | $11.90 | $11.93 | $11.70 | $11.75 | $45.57 | 83,130 |
| 2016-03-24 | $11.63 | $11.87 | $11.53 | $11.85 | $45.96 | 173,901 |
| 2016-03-23 | $12.17 | $12.21 | $11.69 | $11.69 | $45.34 | 165,013 |
| 2016-03-22 | $12.50 | $12.64 | $12.46 | $12.61 | $47.29 | 101,265 |
| 2016-03-21 | $12.51 | $12.67 | $12.50 | $12.57 | $47.14 | 107,907 |
| 2016-03-18 | $12.55 | $12.63 | $12.47 | $12.52 | $46.95 | 226,413 |
| 2016-03-17 | $12.32 | $12.63 | $12.27 | $12.48 | $46.80 | 111,732 |
| 2016-03-16 | $12.13 | $12.34 | $12.07 | $12.34 | $46.28 | 107,267 |
| 2016-03-15 | $12.21 | $12.23 | $12.03 | $12.09 | $45.34 | 78,883 |
| 2016-03-14 | $12.47 | $12.51 | $12.15 | $12.31 | $46.17 | 91,206 |
| 2016-03-11 | $12.38 | $12.60 | $12.23 | $12.56 | $47.10 | 139,813 |
| 2016-03-10 | $12.22 | $12.26 | $12.02 | $12.21 | $45.79 | 72,193 |
| 2016-03-09 | $12.20 | $12.33 | $12.07 | $12.17 | $45.64 | 134,679 |
| 2016-03-08 | $12.36 | $12.42 | $12.01 | $12.18 | $45.68 | 187,710 |
| 2016-03-07 | $12.21 | $12.39 | $12.19 | $12.39 | $46.47 | 135,245 |
| 2016-03-04 | $12.18 | $12.34 | $12.14 | $12.24 | $45.90 | 135,667 |
| 2016-03-03 | $11.90 | $12.21 | $11.88 | $12.17 | $45.64 | 195,037 |
| 2016-03-02 | $11.67 | $11.95 | $11.65 | $11.88 | $44.55 | 233,378 |
| 2016-03-01 | $11.36 | $11.66 | $11.36 | $11.65 | $43.69 | 277,773 |
| 2016-02-29 | $11.28 | $11.47 | $11.28 | $11.31 | $42.42 | 123,384 |
| 2016-02-26 | $11.17 | $11.59 | $11.15 | $11.28 | $42.30 | 123,318 |
| 2016-02-25 | $11.03 | $11.14 | $10.96 | $11.13 | $41.74 | 95,875 |
| 2016-02-24 | $10.80 | $11.03 | $10.53 | $10.97 | $41.14 | 119,172 |
| 2016-02-23 | $10.64 | $11.09 | $10.63 | $10.88 | $40.80 | 199,140 |
| 2016-02-22 | $10.44 | $10.58 | $10.41 | $10.49 | $39.34 | 181,611 |
| 2016-02-19 | $10.37 | $10.42 | $10.21 | $10.35 | $38.81 | 108,137 |
| 2016-02-18 | $10.42 | $10.49 | $10.30 | $10.39 | $38.96 | 70,989 |
| 2016-02-17 | $10.30 | $10.48 | $10.29 | $10.39 | $38.96 | 185,917 |
| 2016-02-16 | $10.04 | $10.27 | $9.92 | $10.23 | $38.36 | 185,787 |
| 2016-02-12 | $9.85 | $10.06 | $9.80 | $9.98 | $37.43 | 155,893 |
| 2016-02-11 | $10.02 | $10.02 | $9.74 | $9.81 | $36.79 | 183,765 |
| 2016-02-10 | $10.34 | $10.57 | $10.15 | $10.15 | $38.06 | 211,838 |
| 2016-02-09 | $10.57 | $10.59 | $10.20 | $10.32 | $38.70 | 166,093 |
| 2016-02-08 | $11.11 | $11.17 | $10.66 | $10.72 | $40.20 | 163,594 |
| 2016-02-05 | $11.37 | $11.42 | $11.20 | $11.20 | $42.00 | 84,489 |
| 2016-02-04 | $11.27 | $11.47 | $11.23 | $11.38 | $42.68 | 63,393 |
| 2016-02-03 | $11.22 | $11.33 | $11.04 | $11.30 | $42.38 | 85,103 |
| 2016-02-02 | $11.20 | $11.23 | $11.01 | $11.16 | $41.85 | 63,879 |
| 2016-02-01 | $11.21 | $11.40 | $11.14 | $11.28 | $42.30 | 82,323 |
| 2016-01-29 | $11.00 | $11.33 | $10.98 | $11.32 | $42.45 | 111,928 |
| 2016-01-28 | $10.96 | $11.17 | $10.89 | $10.94 | $41.03 | 63,774 |
| 2016-01-27 | $11.01 | $11.15 | $10.78 | $10.88 | $40.80 | 105,721 |
| 2016-01-26 | $10.73 | $11.10 | $10.68 | $11.04 | $41.40 | 108,051 |
| 2016-01-25 | $11.18 | $11.24 | $10.73 | $10.73 | $40.24 | 108,524 |
| 2016-01-22 | $10.92 | $11.25 | $10.91 | $11.25 | $42.19 | 147,072 |
| 2016-01-21 | $10.95 | $11.15 | $10.78 | $10.83 | $40.62 | 99,266 |
| 2016-01-20 | $11.12 | $11.15 | $10.38 | $10.94 | $41.03 | 282,509 |
| 2016-01-19 | $11.46 | $11.46 | $11.08 | $11.24 | $42.15 | 233,117 |
| 2016-01-15 | $11.56 | $11.63 | $11.05 | $11.44 | $42.90 | 201,211 |
| 2016-01-14 | $11.77 | $11.87 | $11.45 | $11.78 | $44.18 | 119,818 |
| 2016-01-13 | $12.17 | $12.19 | $11.66 | $11.75 | $44.07 | 181,267 |
| 2016-01-12 | $12.42 | $12.44 | $12.05 | $12.17 | $45.64 | 109,996 |
| 2016-01-11 | $12.44 | $12.50 | $12.33 | $12.35 | $46.32 | 124,780 |
| 2016-01-08 | $12.62 | $12.65 | $12.37 | $12.42 | $46.58 | 92,718 |
| 2016-01-07 | $12.75 | $12.80 | $12.57 | $12.57 | $47.14 | 62,698 |
| 2016-01-06 | $12.74 | $12.95 | $12.74 | $12.90 | $48.38 | 88,108 |
| 2016-01-05 | $12.58 | $12.90 | $12.52 | $12.86 | $48.23 | 74,414 |
| 2016-01-04 | $12.31 | $12.59 | $12.23 | $12.55 | $47.07 | 106,405 |
| 2015-12-31 | $12.41 | $12.57 | $12.37 | $12.39 | $46.47 | 119,545 |
| 2015-12-30 | $12.57 | $12.63 | $12.41 | $12.42 | $46.58 | 79,068 |
| 2015-12-29 | $12.74 | $12.74 | $12.53 | $12.61 | $47.29 | 107,250 |
| 2015-12-28 | $12.79 | $12.84 | $12.65 | $12.73 | $47.74 | 70,471 |
| 2015-12-24 | $12.88 | $12.92 | $12.83 | $12.85 | $48.19 | 46,387 |
| 2015-12-23 | $12.98 | $13.01 | $12.84 | $12.89 | $48.34 | 114,162 |
| 2015-12-22 | $13.07 | $13.37 | $13.06 | $13.35 | $48.56 | 146,623 |
| 2015-12-21 | $13.07 | $13.15 | $12.94 | $13.12 | $47.72 | 120,196 |
| 2015-12-18 | $13.00 | $13.14 | $12.93 | $13.01 | $47.32 | 357,673 |
| 2015-12-17 | $12.86 | $13.02 | $12.79 | $13.00 | $47.29 | 120,845 |
| 2015-12-16 | $12.47 | $12.85 | $12.46 | $12.82 | $46.63 | 102,736 |
| 2015-12-15 | $12.32 | $12.49 | $12.17 | $12.42 | $45.18 | 127,698 |
| 2015-12-14 | $12.60 | $12.74 | $12.18 | $12.23 | $44.48 | 232,219 |
| 2015-12-11 | $12.93 | $13.00 | $12.55 | $12.60 | $45.83 | 189,321 |
| 2015-12-10 | $12.81 | $13.10 | $12.77 | $13.02 | $47.36 | 111,945 |
| 2015-12-09 | $12.76 | $12.93 | $12.76 | $12.82 | $46.63 | 133,335 |
| 2015-12-08 | $12.75 | $12.89 | $12.72 | $12.81 | $46.59 | 168,915 |
| 2015-12-07 | $12.94 | $12.98 | $12.75 | $12.83 | $46.67 | 158,755 |
| 2015-12-04 | $13.01 | $13.13 | $12.95 | $12.97 | $47.18 | 66,519 |
| 2015-12-03 | $13.08 | $13.18 | $12.94 | $12.99 | $47.25 | 115,033 |
| 2015-12-02 | $13.31 | $13.32 | $13.01 | $13.12 | $47.72 | 186,039 |
| 2015-12-01 | $13.45 | $13.50 | $13.23 | $13.31 | $48.41 | 115,296 |
| 2015-11-30 | $13.43 | $13.47 | $13.34 | $13.42 | $48.81 | 97,762 |
| 2015-11-27 | $13.27 | $13.42 | $13.26 | $13.39 | $48.70 | 40,039 |
| 2015-11-25 | $13.28 | $13.32 | $13.15 | $13.30 | $48.38 | 75,515 |
| 2015-11-24 | $13.35 | $13.35 | $13.16 | $13.31 | $48.41 | 94,252 |
| 2015-11-23 | $13.35 | $13.47 | $13.30 | $13.40 | $48.74 | 130,786 |
| 2015-11-20 | $13.39 | $13.41 | $13.28 | $13.36 | $48.60 | 128,182 |
| 2015-11-19 | $13.27 | $13.41 | $13.25 | $13.33 | $48.49 | 144,536 |
| 2015-11-18 | $13.08 | $13.28 | $13.01 | $13.28 | $48.30 | 246,887 |
| 2015-11-17 | $12.97 | $13.13 | $12.92 | $13.05 | $47.47 | 149,011 |
| 2015-11-16 | $12.84 | $12.98 | $12.80 | $12.97 | $47.18 | 143,839 |
| 2015-11-13 | $12.78 | $12.95 | $12.76 | $12.86 | $46.78 | 145,367 |
| 2015-11-12 | $12.92 | $12.99 | $12.81 | $12.81 | $46.59 | 122,198 |
| 2015-11-11 | $12.92 | $13.07 | $12.86 | $12.95 | $47.10 | 156,184 |
| 2015-11-10 | $12.48 | $12.91 | $12.48 | $12.87 | $46.81 | 195,729 |
| 2015-11-09 | $12.49 | $12.58 | $12.37 | $12.51 | $45.50 | 174,754 |
| 2015-11-06 | $12.25 | $12.55 | $12.12 | $12.51 | $45.50 | 249,662 |
| 2015-11-05 | $12.48 | $12.53 | $12.17 | $12.35 | $44.92 | 181,414 |
| 2015-11-04 | $12.23 | $12.58 | $12.22 | $12.54 | $45.61 | 220,389 |
| 2015-11-03 | $12.22 | $12.27 | $12.14 | $12.23 | $44.48 | 222,798 |
| 2015-11-02 | $12.04 | $12.26 | $12.03 | $12.26 | $44.59 | 166,808 |
| 2015-10-30 | $12.00 | $12.07 | $11.95 | $12.05 | $43.83 | 150,142 |
| 2015-10-29 | $12.09 | $12.14 | $11.96 | $12.03 | $43.76 | 114,906 |
| 2015-10-28 | $12.09 | $12.22 | $11.95 | $12.16 | $44.23 | 175,946 |
| 2015-10-27 | $12.34 | $12.35 | $11.92 | $12.09 | $43.98 | 187,001 |
| 2015-10-26 | $12.39 | $12.41 | $12.30 | $12.36 | $44.96 | 61,438 |
| 2015-10-23 | $12.44 | $12.48 | $12.30 | $12.39 | $45.07 | 60,972 |
| 2015-10-22 | $12.41 | $12.45 | $12.36 | $12.40 | $45.10 | 80,768 |
| 2015-10-21 | $12.46 | $12.52 | $12.38 | $12.38 | $45.03 | 49,817 |
| 2015-10-20 | $12.41 | $12.48 | $12.38 | $12.44 | $45.25 | 60,924 |
| 2015-10-19 | $12.50 | $12.54 | $12.42 | $12.43 | $45.21 | 93,729 |
| 2015-10-16 | $12.51 | $12.56 | $12.43 | $12.48 | $45.39 | 115,486 |
| 2015-10-15 | $12.48 | $12.58 | $12.28 | $12.48 | $45.39 | 214,798 |
| 2015-10-14 | $12.57 | $12.66 | $12.43 | $12.45 | $45.29 | 80,647 |
| 2015-10-13 | $12.75 | $12.80 | $12.56 | $12.58 | $45.76 | 63,556 |
| 2015-10-12 | $12.79 | $12.88 | $12.77 | $12.78 | $46.49 | 53,794 |
| 2015-10-09 | $12.86 | $12.89 | $12.71 | $12.78 | $46.49 | 63,366 |
| 2015-10-08 | $12.84 | $12.92 | $12.80 | $12.87 | $46.81 | 81,637 |
| 2015-10-07 | $12.62 | $12.84 | $12.62 | $12.84 | $46.70 | 90,802 |
| 2015-10-06 | $12.61 | $12.74 | $12.53 | $12.62 | $45.90 | 103,585 |
| 2015-10-05 | $12.30 | $12.61 | $12.29 | $12.61 | $45.87 | 166,985 |
| 2015-10-02 | $12.08 | $12.31 | $12.05 | $12.31 | $44.78 | 124,119 |
| 2015-10-01 | $12.23 | $12.36 | $12.15 | $12.15 | $44.19 | 174,880 |
| 2015-09-30 | $12.36 | $12.38 | $12.02 | $12.24 | $44.52 | 365,584 |
| 2015-09-29 | $12.43 | $12.50 | $12.32 | $12.32 | $44.81 | 200,653 |
| 2015-09-28 | $12.92 | $12.92 | $12.39 | $12.46 | $45.32 | 253,427 |
| 2015-09-25 | $13.12 | $13.15 | $12.98 | $12.99 | $47.25 | 330,357 |
| 2015-09-24 | $13.26 | $13.29 | $13.07 | $13.08 | $47.58 | 229,374 |
| 2015-09-23 | $13.64 | $13.74 | $13.52 | $13.70 | $48.35 | 169,601 |
| 2015-09-22 | $13.61 | $13.66 | $13.55 | $13.59 | $47.96 | 123,918 |
| 2015-09-21 | $13.59 | $13.73 | $13.56 | $13.69 | $48.32 | 165,141 |
| 2015-09-18 | $13.50 | $13.67 | $13.46 | $13.56 | $47.86 | 237,726 |
| 2015-09-17 | $13.31 | $13.71 | $13.24 | $13.61 | $48.04 | 173,047 |
| 2015-09-16 | $13.34 | $13.46 | $13.31 | $13.31 | $46.98 | 146,079 |
| 2015-09-15 | $13.46 | $13.48 | $13.32 | $13.36 | $47.15 | 119,096 |
| 2015-09-14 | $13.50 | $13.53 | $13.38 | $13.45 | $47.47 | 90,980 |
| 2015-09-11 | $13.22 | $13.48 | $13.22 | $13.48 | $47.58 | 100,703 |
| 2015-09-10 | $13.29 | $13.37 | $13.20 | $13.26 | $46.80 | 164,513 |
| 2015-09-09 | $13.46 | $13.53 | $13.32 | $13.33 | $47.05 | 105,066 |
| 2015-09-08 | $13.51 | $13.56 | $13.40 | $13.42 | $47.36 | 180,031 |
| 2015-09-04 | $13.47 | $13.51 | $13.28 | $13.39 | $47.26 | 133,493 |
| 2015-09-03 | $13.59 | $13.66 | $13.51 | $13.58 | $47.93 | 132,483 |
| 2015-09-02 | $13.64 | $13.67 | $13.48 | $13.56 | $47.86 | 182,368 |
| 2015-09-01 | $13.46 | $13.60 | $13.43 | $13.54 | $47.79 | 172,683 |
| 2015-08-31 | $13.63 | $13.71 | $13.57 | $13.60 | $48.00 | 121,456 |
| 2015-08-28 | $13.78 | $13.80 | $13.60 | $13.65 | $48.18 | 151,025 |
| 2015-08-27 | $13.50 | $13.88 | $13.43 | $13.78 | $48.64 | 146,946 |
| 2015-08-26 | $13.34 | $13.47 | $13.22 | $13.44 | $47.44 | 171,055 |
Invesco Mortgage Capital Inc (IVR) News Headlines
.jpg)
.jpg)
.jpg)
Recent Invesco Mortgage Capital Inc (IVR) News
.jpg)
.jpg)
.jpg)
Similar Companies to Invesco Mortgage Capital Inc (IVR) in the REIT-Mortgage Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arbor Realty Trust Inc | ABR | REIT-Mortgage | Real Estate | 522 |
| Ready Capital Corp | RC | REIT-Mortgage | Real Estate | 500 |
| New Residential Investment Corp | NRZ | REIT-Mortgage | Real Estate | 348 |
| Starwood Property Trust Inc | STWD | REIT-Mortgage | Real Estate | 252 |
| Redwood Trust Inc | RWT | REIT-Mortgage | Real Estate | 247 |
| Annaly Capital Management Inc | NLY | REIT-Mortgage | Real Estate | 180 |
| Two Harbors Investment Corp | TWO | REIT-Mortgage | Real Estate | 109 |
| New York Mortgage Trust Inc | NYMT | REIT-Mortgage | Real Estate | 63 |
| Ladder Capital Corp - Class A | LADR | REIT-Mortgage | Real Estate | 59 |
| MFA Financial Inc | MFA | REIT-Mortgage | Real Estate | 57 |