Jagged Peak Energy Inc (JAG) Exchange: NYSE
Data as of Aug. 22, 2025
$8.23 ($0.00) 0.00%
Jagged Peak Energy Inc - Daily Information
Click for more stock information on Jagged Peak Energy Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $8.23 |
| Previous Close | $8.23 |
| High | $8.23 |
| Low | $8.23 |
| Adjusted Open | $8.23 |
| Previous Adjusted Close | $8.23 |
| Adjusted High | $8.23 |
| Adjusted Low | $8.23 |
Invest in Jagged Peak Energy Inc (JAG)
Historical Stock Data for Jagged Peak Energy Inc (JAG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-01-14 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2020-01-13 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2020-01-10 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2020-01-09 | $8.35 | $8.35 | $8.12 | $8.23 | $8.23 | 30,857,358 |
| 2020-01-08 | $8.90 | $8.91 | $8.36 | $8.39 | $8.39 | 3,105,792 |
| 2020-01-07 | $8.83 | $8.93 | $8.72 | $8.92 | $8.92 | 5,064,445 |
| 2020-01-06 | $8.81 | $9.00 | $8.80 | $9.00 | $9.00 | 3,024,134 |
| 2020-01-03 | $8.76 | $8.96 | $8.70 | $8.78 | $8.78 | 4,063,141 |
| 2020-01-02 | $8.51 | $8.63 | $8.49 | $8.59 | $8.59 | 1,780,437 |
| 2019-12-31 | $8.36 | $8.53 | $8.30 | $8.49 | $8.49 | 1,266,618 |
| 2019-12-30 | $8.43 | $8.47 | $8.37 | $8.43 | $8.43 | 1,861,508 |
| 2019-12-27 | $8.52 | $8.52 | $8.34 | $8.41 | $8.41 | 1,900,177 |
| 2019-12-26 | $8.43 | $8.49 | $8.32 | $8.43 | $8.43 | 1,092,421 |
| 2019-12-24 | $8.40 | $8.40 | $8.28 | $8.34 | $8.34 | 467,140 |
| 2019-12-23 | $8.32 | $8.36 | $8.21 | $8.35 | $8.35 | 1,513,265 |
| 2019-12-20 | $8.33 | $8.33 | $8.15 | $8.26 | $8.26 | 3,973,052 |
| 2019-12-19 | $8.13 | $8.30 | $8.13 | $8.25 | $8.25 | 2,473,092 |
| 2019-12-18 | $8.00 | $8.17 | $7.90 | $8.14 | $8.14 | 1,426,911 |
| 2019-12-17 | $7.84 | $8.06 | $7.77 | $8.02 | $8.02 | 1,819,113 |
| 2019-12-16 | $7.79 | $7.85 | $7.73 | $7.79 | $7.79 | 2,894,739 |
| 2019-12-13 | $7.68 | $7.85 | $7.61 | $7.67 | $7.67 | 1,599,459 |
| 2019-12-12 | $7.34 | $7.74 | $7.29 | $7.72 | $7.72 | 1,830,519 |
| 2019-12-11 | $7.25 | $7.32 | $7.19 | $7.31 | $7.31 | 1,015,871 |
| 2019-12-10 | $7.32 | $7.32 | $7.14 | $7.26 | $7.26 | 1,763,845 |
| 2019-12-09 | $7.17 | $7.34 | $7.07 | $7.28 | $7.28 | 1,538,439 |
| 2019-12-06 | $6.98 | $7.33 | $6.93 | $7.28 | $7.28 | 1,529,921 |
| 2019-12-05 | $7.03 | $7.20 | $6.89 | $6.93 | $6.93 | 1,836,224 |
| 2019-12-04 | $6.80 | $7.09 | $6.76 | $7.02 | $7.02 | 2,308,735 |
| 2019-12-03 | $6.71 | $6.79 | $6.60 | $6.71 | $6.71 | 1,704,284 |
| 2019-12-02 | $6.72 | $6.93 | $6.68 | $6.79 | $6.79 | 2,128,443 |
| 2019-11-29 | $6.68 | $6.79 | $6.66 | $6.67 | $6.67 | 682,286 |
| 2019-11-27 | $6.73 | $6.88 | $6.72 | $6.79 | $6.79 | 1,104,483 |
| 2019-11-26 | $7.01 | $7.01 | $6.70 | $6.70 | $6.70 | 1,782,753 |
| 2019-11-25 | $6.98 | $7.07 | $6.84 | $7.03 | $7.03 | 1,513,771 |
| 2019-11-22 | $7.02 | $7.14 | $6.91 | $6.92 | $6.92 | 1,967,142 |
| 2019-11-21 | $7.06 | $7.14 | $6.80 | $7.03 | $7.03 | 2,866,050 |
| 2019-11-20 | $6.78 | $7.06 | $6.73 | $6.99 | $6.99 | 3,995,444 |
| 2019-11-19 | $7.06 | $7.09 | $6.75 | $6.80 | $6.80 | 6,307,005 |
| 2019-11-18 | $7.24 | $7.24 | $7.00 | $7.06 | $7.06 | 1,905,904 |
| 2019-11-15 | $7.24 | $7.32 | $7.15 | $7.32 | $7.32 | 1,568,472 |
| 2019-11-14 | $7.29 | $7.44 | $7.11 | $7.16 | $7.16 | 1,329,695 |
| 2019-11-13 | $7.48 | $7.48 | $7.21 | $7.29 | $7.29 | 2,430,218 |
| 2019-11-12 | $7.62 | $7.63 | $7.38 | $7.49 | $7.49 | 2,076,325 |
| 2019-11-11 | $7.52 | $7.65 | $7.41 | $7.60 | $7.60 | 2,358,049 |
| 2019-11-08 | $7.62 | $7.69 | $7.49 | $7.65 | $7.65 | 3,167,652 |
| 2019-11-07 | $7.62 | $7.82 | $7.62 | $7.75 | $7.75 | 3,804,837 |
| 2019-11-06 | $7.51 | $7.75 | $7.32 | $7.52 | $7.52 | 3,035,025 |
| 2019-11-05 | $7.64 | $7.86 | $7.53 | $7.61 | $7.61 | 4,269,066 |
| 2019-11-04 | $7.43 | $7.63 | $7.43 | $7.56 | $7.56 | 3,777,109 |
| 2019-11-01 | $7.18 | $7.32 | $7.11 | $7.30 | $7.30 | 2,047,114 |
| 2019-10-31 | $6.94 | $7.09 | $6.79 | $7.09 | $7.09 | 3,957,962 |
| 2019-10-30 | $7.44 | $7.48 | $6.93 | $6.96 | $6.96 | 2,635,793 |
| 2019-10-29 | $7.26 | $7.46 | $7.19 | $7.42 | $7.42 | 4,247,489 |
| 2019-10-28 | $7.53 | $7.64 | $7.27 | $7.33 | $7.33 | 3,002,709 |
| 2019-10-25 | $7.25 | $7.57 | $7.25 | $7.52 | $7.52 | 2,309,642 |
| 2019-10-24 | $7.45 | $7.49 | $7.25 | $7.28 | $7.28 | 2,185,713 |
| 2019-10-23 | $7.22 | $7.46 | $7.15 | $7.40 | $7.40 | 4,642,614 |
| 2019-10-22 | $7.03 | $7.37 | $6.92 | $7.29 | $7.29 | 5,828,925 |
| 2019-10-21 | $6.80 | $6.93 | $6.71 | $6.93 | $6.93 | 5,273,541 |
| 2019-10-18 | $7.14 | $7.18 | $6.77 | $6.77 | $6.77 | 4,092,702 |
| 2019-10-17 | $7.11 | $7.29 | $7.06 | $7.16 | $7.16 | 8,832,703 |
| 2019-10-16 | $6.96 | $7.24 | $6.85 | $7.11 | $7.11 | 8,056,589 |
| 2019-10-15 | $6.62 | $7.07 | $6.60 | $6.91 | $6.91 | 22,846,770 |
| 2019-10-14 | $6.78 | $6.79 | $6.35 | $6.72 | $6.72 | 22,525,981 |
| 2019-10-11 | $6.77 | $6.92 | $6.69 | $6.82 | $6.82 | 1,452,078 |
| 2019-10-10 | $6.44 | $6.69 | $6.41 | $6.65 | $6.65 | 1,756,426 |
| 2019-10-09 | $6.70 | $6.70 | $6.49 | $6.55 | $6.55 | 1,712,645 |
| 2019-10-08 | $6.70 | $6.75 | $6.55 | $6.58 | $6.58 | 1,185,755 |
| 2019-10-07 | $6.75 | $7.00 | $6.64 | $6.83 | $6.83 | 1,880,435 |
| 2019-10-04 | $6.86 | $6.96 | $6.57 | $6.76 | $6.76 | 2,029,729 |
| 2019-10-03 | $6.62 | $6.93 | $6.59 | $6.88 | $6.88 | 1,176,310 |
| 2019-10-02 | $6.78 | $6.99 | $6.63 | $6.72 | $6.72 | 1,391,979 |
| 2019-10-01 | $7.32 | $7.47 | $6.80 | $6.85 | $6.85 | 2,338,969 |
| 2019-09-30 | $7.32 | $7.39 | $7.00 | $7.26 | $7.26 | 3,178,920 |
| 2019-09-27 | $7.44 | $7.65 | $7.37 | $7.44 | $7.44 | 13,568,816 |
| 2019-09-26 | $7.83 | $7.83 | $7.40 | $7.51 | $7.51 | 3,293,597 |
| 2019-09-25 | $7.82 | $8.04 | $7.69 | $7.94 | $7.94 | 2,652,441 |
| 2019-09-24 | $8.26 | $8.73 | $7.88 | $7.96 | $7.96 | 6,363,427 |
| 2019-09-23 | $7.60 | $7.74 | $7.53 | $7.71 | $7.71 | 1,325,947 |
| 2019-09-20 | $7.81 | $7.85 | $7.61 | $7.71 | $7.71 | 2,454,538 |
| 2019-09-19 | $7.85 | $7.91 | $7.56 | $7.78 | $7.78 | 1,429,574 |
| 2019-09-18 | $7.91 | $8.01 | $7.70 | $7.76 | $7.76 | 1,581,563 |
| 2019-09-17 | $8.50 | $8.50 | $7.83 | $8.04 | $8.04 | 2,009,921 |
| 2019-09-16 | $8.85 | $9.13 | $8.23 | $8.53 | $8.53 | 4,453,617 |
| 2019-09-13 | $7.53 | $7.68 | $7.25 | $7.48 | $7.48 | 1,345,657 |
| 2019-09-12 | $7.14 | $7.62 | $7.02 | $7.42 | $7.42 | 3,159,242 |
| 2019-09-11 | $7.76 | $8.00 | $7.31 | $7.37 | $7.37 | 1,746,414 |
| 2019-09-10 | $7.43 | $8.12 | $7.43 | $7.72 | $7.72 | 2,345,203 |
| 2019-09-09 | $7.42 | $7.88 | $7.39 | $7.80 | $7.80 | 1,952,364 |
| 2019-09-06 | $7.38 | $7.45 | $7.21 | $7.30 | $7.30 | 1,799,495 |
| 2019-09-05 | $7.50 | $7.57 | $7.28 | $7.47 | $7.47 | 1,370,547 |
| 2019-09-04 | $7.06 | $7.42 | $6.96 | $7.41 | $7.41 | 2,343,815 |
| 2019-09-03 | $6.72 | $6.98 | $6.61 | $6.89 | $6.89 | 1,681,746 |
| 2019-08-30 | $7.04 | $7.09 | $6.80 | $6.90 | $6.90 | 1,500,443 |
| 2019-08-29 | $6.82 | $7.10 | $6.76 | $7.06 | $7.06 | 1,761,858 |
| 2019-08-28 | $6.60 | $6.76 | $6.51 | $6.72 | $6.72 | 1,044,501 |
| 2019-08-27 | $6.58 | $6.63 | $6.43 | $6.54 | $6.54 | 1,084,853 |
| 2019-08-26 | $6.62 | $6.70 | $6.46 | $6.53 | $6.53 | 1,061,865 |
| 2019-08-23 | $6.70 | $6.81 | $6.45 | $6.48 | $6.48 | 1,403,989 |
| 2019-08-22 | $7.00 | $7.00 | $6.77 | $6.85 | $6.85 | 1,355,176 |
| 2019-08-21 | $7.00 | $7.05 | $6.81 | $6.99 | $6.99 | 1,241,571 |
| 2019-08-20 | $6.91 | $6.98 | $6.71 | $6.89 | $6.89 | 1,167,587 |
| 2019-08-19 | $6.65 | $7.00 | $6.61 | $6.93 | $6.93 | 2,447,556 |
| 2019-08-16 | $6.28 | $6.72 | $6.19 | $6.52 | $6.52 | 2,787,303 |
| 2019-08-15 | $6.01 | $6.24 | $5.91 | $6.24 | $6.24 | 1,425,164 |
| 2019-08-14 | $6.30 | $6.30 | $5.80 | $6.06 | $6.06 | 2,061,251 |
| 2019-08-13 | $6.48 | $6.67 | $6.30 | $6.51 | $6.51 | 2,378,174 |
| 2019-08-12 | $6.75 | $6.81 | $6.35 | $6.52 | $6.52 | 2,952,821 |
| 2019-08-09 | $6.75 | $7.24 | $6.65 | $6.80 | $6.80 | 3,804,567 |
| 2019-08-08 | $6.48 | $6.68 | $6.40 | $6.68 | $6.68 | 2,027,008 |
| 2019-08-07 | $6.19 | $6.53 | $6.09 | $6.44 | $6.44 | 1,347,251 |
| 2019-08-06 | $6.53 | $6.70 | $6.20 | $6.37 | $6.37 | 1,618,914 |
| 2019-08-05 | $6.37 | $6.56 | $6.23 | $6.47 | $6.47 | 2,192,126 |
| 2019-08-02 | $6.60 | $6.73 | $6.46 | $6.54 | $6.54 | 1,869,163 |
| 2019-08-01 | $7.04 | $7.18 | $6.48 | $6.56 | $6.56 | 2,108,474 |
| 2019-07-31 | $7.31 | $7.54 | $7.16 | $7.34 | $7.34 | 1,951,089 |
| 2019-07-30 | $6.76 | $7.34 | $6.65 | $7.31 | $7.31 | 2,008,783 |
| 2019-07-29 | $7.08 | $7.15 | $6.68 | $6.82 | $6.82 | 2,156,493 |
| 2019-07-26 | $7.23 | $7.24 | $6.93 | $7.09 | $7.09 | 1,289,444 |
| 2019-07-25 | $7.52 | $7.55 | $7.12 | $7.23 | $7.23 | 1,507,406 |
| 2019-07-24 | $7.50 | $7.68 | $7.50 | $7.53 | $7.53 | 1,831,667 |
| 2019-07-23 | $7.45 | $7.54 | $7.37 | $7.52 | $7.52 | 995,385 |
| 2019-07-22 | $7.59 | $7.70 | $7.42 | $7.45 | $7.45 | 864,095 |
| 2019-07-19 | $7.49 | $7.58 | $7.29 | $7.57 | $7.57 | 1,180,527 |
| 2019-07-18 | $7.76 | $7.85 | $7.20 | $7.51 | $7.51 | 2,369,871 |
| 2019-07-17 | $7.97 | $8.03 | $7.82 | $7.83 | $7.83 | 1,563,148 |
| 2019-07-16 | $8.31 | $8.47 | $8.03 | $8.10 | $8.10 | 1,511,635 |
| 2019-07-15 | $8.78 | $8.78 | $8.24 | $8.32 | $8.32 | 1,494,348 |
| 2019-07-12 | $8.57 | $8.78 | $8.44 | $8.75 | $8.75 | 873,450 |
| 2019-07-11 | $8.72 | $8.85 | $8.50 | $8.53 | $8.53 | 884,884 |
| 2019-07-10 | $8.64 | $9.10 | $8.62 | $8.72 | $8.72 | 1,554,927 |
| 2019-07-09 | $8.50 | $8.53 | $8.23 | $8.53 | $8.53 | 1,003,913 |
| 2019-07-08 | $8.75 | $9.06 | $8.52 | $8.54 | $8.54 | 1,670,587 |
| 2019-07-05 | $8.38 | $8.87 | $8.38 | $8.82 | $8.82 | 1,811,575 |
| 2019-07-03 | $8.50 | $8.52 | $8.31 | $8.43 | $8.43 | 1,020,359 |
| 2019-07-02 | $8.60 | $8.64 | $8.35 | $8.45 | $8.45 | 1,879,074 |
| 2019-07-01 | $8.47 | $8.61 | $8.25 | $8.56 | $8.56 | 1,973,414 |
| 2019-06-28 | $8.25 | $8.35 | $8.16 | $8.27 | $8.27 | 2,356,607 |
| 2019-06-27 | $8.16 | $8.32 | $8.12 | $8.21 | $8.21 | 887,158 |
| 2019-06-26 | $8.16 | $8.42 | $8.07 | $8.20 | $8.20 | 1,135,847 |
| 2019-06-25 | $8.10 | $8.17 | $8.01 | $8.03 | $8.03 | 917,339 |
| 2019-06-24 | $8.31 | $8.31 | $8.12 | $8.12 | $8.12 | 608,651 |
| 2019-06-21 | $8.30 | $8.38 | $8.17 | $8.27 | $8.27 | 1,161,448 |
| 2019-06-20 | $8.32 | $8.43 | $8.23 | $8.30 | $8.30 | 1,180,496 |
| 2019-06-19 | $8.18 | $8.29 | $8.01 | $8.12 | $8.12 | 1,181,361 |
| 2019-06-18 | $8.11 | $8.35 | $8.08 | $8.23 | $8.23 | 1,017,338 |
| 2019-06-17 | $7.85 | $8.07 | $7.80 | $8.03 | $8.03 | 1,242,358 |
| 2019-06-14 | $8.10 | $8.15 | $7.81 | $7.87 | $7.87 | 1,018,185 |
| 2019-06-13 | $8.04 | $8.11 | $7.97 | $8.11 | $8.11 | 947,478 |
| 2019-06-12 | $7.98 | $7.99 | $7.76 | $7.84 | $7.84 | 1,255,663 |
| 2019-06-11 | $8.11 | $8.19 | $7.97 | $8.10 | $8.10 | 1,706,800 |
| 2019-06-10 | $8.01 | $8.14 | $7.92 | $8.00 | $8.00 | 1,543,788 |
| 2019-06-07 | $8.18 | $8.18 | $7.89 | $8.00 | $8.00 | 1,147,656 |
| 2019-06-06 | $8.02 | $8.13 | $7.93 | $8.11 | $8.11 | 1,207,965 |
| 2019-06-05 | $8.53 | $8.53 | $7.79 | $8.01 | $8.01 | 1,511,432 |
| 2019-06-04 | $8.49 | $8.63 | $8.37 | $8.54 | $8.54 | 1,760,837 |
| 2019-06-03 | $8.32 | $8.47 | $8.11 | $8.36 | $8.36 | 2,182,229 |
| 2019-05-31 | $8.20 | $8.43 | $8.18 | $8.30 | $8.30 | 1,061,503 |
| 2019-05-30 | $8.63 | $8.77 | $8.43 | $8.44 | $8.44 | 1,062,667 |
| 2019-05-29 | $8.70 | $8.80 | $8.58 | $8.74 | $8.74 | 1,863,047 |
| 2019-05-28 | $9.16 | $9.16 | $8.84 | $8.90 | $8.90 | 1,458,951 |
| 2019-05-24 | $9.44 | $9.54 | $8.67 | $9.11 | $9.11 | 2,304,404 |
| 2019-05-23 | $9.64 | $9.65 | $8.88 | $9.12 | $9.12 | 2,108,607 |
| 2019-05-22 | $10.55 | $10.57 | $9.94 | $9.95 | $9.95 | 1,355,645 |
| 2019-05-21 | $10.35 | $10.70 | $10.35 | $10.60 | $10.60 | 848,023 |
| 2019-05-20 | $10.20 | $10.47 | $10.20 | $10.34 | $10.34 | 943,967 |
| 2019-05-17 | $10.51 | $10.69 | $10.44 | $10.44 | $10.44 | 917,059 |
| 2019-05-16 | $10.73 | $10.92 | $10.59 | $10.66 | $10.66 | 684,999 |
| 2019-05-15 | $10.21 | $10.68 | $10.12 | $10.66 | $10.66 | 976,571 |
| 2019-05-14 | $10.16 | $10.45 | $10.10 | $10.35 | $10.35 | 1,522,928 |
| 2019-05-13 | $10.56 | $10.68 | $9.93 | $10.09 | $10.09 | 1,803,616 |
| 2019-05-10 | $11.39 | $11.39 | $10.10 | $10.75 | $10.75 | 3,444,523 |
| 2019-05-09 | $10.54 | $11.22 | $10.52 | $11.08 | $11.08 | 1,894,908 |
| 2019-05-08 | $10.43 | $10.70 | $10.43 | $10.64 | $10.64 | 962,194 |
| 2019-05-07 | $10.53 | $10.56 | $10.27 | $10.46 | $10.46 | 1,073,888 |
| 2019-05-06 | $10.38 | $10.68 | $10.36 | $10.57 | $10.57 | 768,840 |
| 2019-05-03 | $10.24 | $10.57 | $10.22 | $10.56 | $10.56 | 783,049 |
| 2019-05-02 | $10.00 | $10.20 | $9.93 | $10.10 | $10.10 | 924,087 |
| 2019-05-01 | $10.52 | $10.57 | $10.15 | $10.16 | $10.16 | 809,655 |
| 2019-04-30 | $10.73 | $10.73 | $10.48 | $10.57 | $10.57 | 888,362 |
| 2019-04-29 | $10.84 | $10.87 | $10.58 | $10.62 | $10.62 | 566,893 |
| 2019-04-26 | $10.71 | $10.99 | $10.60 | $10.84 | $10.84 | 878,349 |
| 2019-04-25 | $11.09 | $11.25 | $10.91 | $11.03 | $11.03 | 890,900 |
| 2019-04-24 | $11.08 | $11.19 | $10.83 | $11.07 | $11.07 | 1,243,689 |
| 2019-04-23 | $11.25 | $11.30 | $11.03 | $11.06 | $11.06 | 702,630 |
| 2019-04-22 | $11.05 | $11.23 | $10.92 | $11.21 | $11.21 | 1,471,798 |
| 2019-04-18 | $10.98 | $11.05 | $10.90 | $10.93 | $10.93 | 615,771 |
| 2019-04-17 | $11.05 | $11.06 | $10.94 | $10.97 | $10.97 | 962,310 |
| 2019-04-16 | $11.00 | $11.07 | $10.86 | $10.96 | $10.96 | 871,513 |
| 2019-04-15 | $10.71 | $11.03 | $10.60 | $10.96 | $10.96 | 1,332,945 |
| 2019-04-12 | $10.87 | $11.25 | $10.87 | $10.98 | $10.98 | 1,780,057 |
| 2019-04-11 | $10.83 | $10.86 | $10.47 | $10.48 | $10.48 | 926,370 |
| 2019-04-10 | $10.90 | $10.98 | $10.74 | $10.87 | $10.87 | 1,721,808 |
| 2019-04-09 | $11.12 | $11.16 | $10.80 | $10.81 | $10.81 | 878,922 |
| 2019-04-08 | $11.10 | $11.33 | $11.03 | $11.18 | $11.18 | 1,128,602 |
| 2019-04-05 | $10.93 | $11.15 | $10.80 | $11.10 | $11.10 | 2,152,124 |
| 2019-04-04 | $10.44 | $10.86 | $10.37 | $10.86 | $10.86 | 1,160,658 |
| 2019-04-03 | $10.81 | $10.84 | $10.34 | $10.42 | $10.42 | 1,091,712 |
| 2019-04-02 | $10.80 | $10.93 | $10.67 | $10.79 | $10.79 | 1,466,619 |
| 2019-04-01 | $10.56 | $10.68 | $10.41 | $10.67 | $10.67 | 970,416 |
| 2019-03-29 | $10.76 | $10.84 | $10.39 | $10.47 | $10.47 | 1,027,253 |
| 2019-03-28 | $10.53 | $10.70 | $10.39 | $10.64 | $10.64 | 1,147,380 |
| 2019-03-27 | $10.55 | $10.70 | $10.42 | $10.64 | $10.64 | 595,923 |
| 2019-03-26 | $10.63 | $10.82 | $10.50 | $10.60 | $10.60 | 741,004 |
| 2019-03-25 | $10.56 | $10.68 | $10.41 | $10.47 | $10.47 | 865,403 |
| 2019-03-22 | $10.77 | $10.78 | $10.48 | $10.61 | $10.61 | 1,333,077 |
| 2019-03-21 | $10.56 | $10.97 | $10.49 | $10.92 | $10.92 | 1,197,096 |
| 2019-03-20 | $10.22 | $10.78 | $10.17 | $10.60 | $10.60 | 1,167,027 |
| 2019-03-19 | $10.45 | $10.50 | $10.22 | $10.27 | $10.27 | 848,017 |
| 2019-03-18 | $9.99 | $10.48 | $9.97 | $10.41 | $10.41 | 1,293,882 |
| 2019-03-15 | $10.11 | $10.27 | $10.05 | $10.16 | $10.16 | 2,087,714 |
| 2019-03-14 | $10.14 | $10.25 | $10.07 | $10.17 | $10.17 | 1,373,716 |
| 2019-03-13 | $10.03 | $10.26 | $9.99 | $10.16 | $10.16 | 2,191,427 |
| 2019-03-12 | $9.79 | $10.10 | $9.75 | $9.99 | $9.99 | 1,556,102 |
| 2019-03-11 | $9.56 | $9.71 | $9.42 | $9.71 | $9.71 | 1,288,763 |
| 2019-03-08 | $9.56 | $9.58 | $9.22 | $9.42 | $9.42 | 1,333,849 |
| 2019-03-07 | $10.06 | $10.06 | $9.72 | $9.80 | $9.80 | 1,353,446 |
| 2019-03-06 | $10.42 | $10.42 | $9.96 | $9.98 | $9.98 | 1,205,173 |
| 2019-03-05 | $10.66 | $10.73 | $10.35 | $10.49 | $10.49 | 2,119,024 |
| 2019-03-04 | $10.59 | $10.71 | $10.32 | $10.64 | $10.64 | 1,894,379 |
| 2019-03-01 | $9.77 | $10.50 | $9.57 | $10.30 | $10.30 | 3,044,614 |
| 2019-02-28 | $9.97 | $9.97 | $9.36 | $9.47 | $9.47 | 3,594,073 |
| 2019-02-27 | $10.08 | $10.21 | $9.88 | $9.92 | $9.92 | 2,414,715 |
| 2019-02-26 | $10.27 | $10.43 | $9.87 | $10.00 | $10.00 | 1,990,680 |
| 2019-02-25 | $10.50 | $10.66 | $10.37 | $10.42 | $10.42 | 1,378,843 |
| 2019-02-22 | $10.69 | $10.86 | $10.54 | $10.59 | $10.59 | 1,573,026 |
| 2019-02-21 | $10.95 | $11.00 | $10.42 | $10.60 | $10.60 | 1,085,679 |
| 2019-02-20 | $10.84 | $10.95 | $10.74 | $10.94 | $10.94 | 1,144,921 |
| 2019-02-19 | $10.91 | $10.93 | $10.72 | $10.85 | $10.85 | 1,272,210 |
| 2019-02-15 | $10.84 | $11.00 | $10.77 | $10.94 | $10.94 | 1,379,079 |
| 2019-02-14 | $10.66 | $10.84 | $10.57 | $10.72 | $10.72 | 1,469,768 |
| 2019-02-13 | $10.66 | $10.80 | $10.60 | $10.70 | $10.70 | 1,202,150 |
| 2019-02-12 | $10.73 | $10.80 | $10.55 | $10.59 | $10.59 | 1,030,200 |
| 2019-02-11 | $10.45 | $10.68 | $10.45 | $10.57 | $10.57 | 1,789,665 |
| 2019-02-08 | $10.52 | $10.57 | $10.24 | $10.53 | $10.53 | 997,332 |
| 2019-02-07 | $10.88 | $10.90 | $10.41 | $10.54 | $10.54 | 1,246,991 |
| 2019-02-06 | $10.61 | $11.11 | $10.52 | $10.93 | $10.93 | 1,101,834 |
| 2019-02-05 | $10.90 | $11.02 | $10.65 | $10.67 | $10.67 | 780,542 |
| 2019-02-04 | $10.61 | $10.91 | $10.56 | $10.90 | $10.90 | 624,254 |
| 2019-02-01 | $10.66 | $10.99 | $10.48 | $10.73 | $10.73 | 849,167 |
| 2019-01-31 | $10.69 | $10.84 | $10.46 | $10.53 | $10.53 | 1,192,484 |
| 2019-01-30 | $10.47 | $10.68 | $10.30 | $10.68 | $10.68 | 719,021 |
| 2019-01-29 | $10.40 | $10.53 | $10.29 | $10.37 | $10.37 | 557,901 |
| 2019-01-28 | $10.29 | $10.36 | $10.11 | $10.29 | $10.29 | 811,632 |
| 2019-01-25 | $10.37 | $10.59 | $10.29 | $10.49 | $10.49 | 739,167 |
| 2019-01-24 | $10.15 | $10.38 | $10.03 | $10.32 | $10.32 | 957,336 |
| 2019-01-23 | $10.23 | $10.37 | $9.95 | $10.20 | $10.20 | 981,708 |
| 2019-01-22 | $9.98 | $10.37 | $9.97 | $10.09 | $10.09 | 630,688 |
| 2019-01-18 | $10.32 | $10.52 | $10.23 | $10.46 | $10.46 | 564,657 |
| 2019-01-17 | $10.06 | $10.33 | $10.05 | $10.21 | $10.21 | 1,200,404 |
| 2019-01-16 | $10.12 | $10.48 | $10.11 | $10.20 | $10.20 | 1,409,256 |
| 2019-01-15 | $9.87 | $10.22 | $9.74 | $10.20 | $10.20 | 697,443 |
| 2019-01-14 | $9.68 | $9.93 | $9.61 | $9.82 | $9.82 | 835,069 |
| 2019-01-11 | $10.09 | $10.16 | $9.76 | $9.84 | $9.84 | 892,130 |
| 2019-01-10 | $10.13 | $10.33 | $10.06 | $10.25 | $10.25 | 887,672 |
| 2019-01-09 | $10.48 | $10.48 | $10.11 | $10.24 | $10.24 | 1,651,858 |
| 2019-01-08 | $10.41 | $10.44 | $10.01 | $10.26 | $10.26 | 1,609,433 |
| 2019-01-07 | $9.90 | $10.21 | $9.76 | $10.21 | $10.21 | 1,487,430 |
| 2019-01-04 | $9.55 | $9.93 | $9.44 | $9.88 | $9.88 | 978,390 |
| 2019-01-03 | $9.37 | $9.45 | $9.11 | $9.35 | $9.35 | 779,047 |
| 2019-01-02 | $8.91 | $9.41 | $8.87 | $9.35 | $9.35 | 865,904 |
| 2018-12-31 | $9.00 | $9.28 | $9.00 | $9.12 | $9.12 | 914,154 |
| 2018-12-28 | $9.17 | $9.27 | $9.02 | $9.10 | $9.10 | 695,384 |
| 2018-12-27 | $9.05 | $9.14 | $8.68 | $9.11 | $9.11 | 1,197,749 |
| 2018-12-26 | $8.71 | $9.29 | $8.54 | $9.29 | $9.29 | 1,650,615 |
| 2018-12-24 | $8.52 | $8.87 | $8.47 | $8.57 | $8.57 | 613,995 |
| 2018-12-21 | $8.83 | $9.08 | $8.63 | $8.71 | $8.71 | 1,730,549 |
| 2018-12-20 | $9.23 | $9.35 | $8.82 | $8.87 | $8.87 | 1,314,650 |
| 2018-12-19 | $9.57 | $9.78 | $9.19 | $9.43 | $9.43 | 1,312,967 |
| 2018-12-18 | $9.42 | $9.50 | $9.16 | $9.43 | $9.43 | 1,382,718 |
| 2018-12-17 | $9.70 | $9.87 | $9.39 | $9.43 | $9.43 | 861,247 |
| 2018-12-14 | $10.05 | $10.15 | $9.81 | $9.82 | $9.82 | 1,137,825 |
| 2018-12-13 | $9.91 | $10.27 | $9.91 | $10.20 | $10.20 | 1,120,210 |
| 2018-12-12 | $10.47 | $10.53 | $9.98 | $10.15 | $10.15 | 1,741,853 |
| 2018-12-11 | $10.80 | $10.82 | $10.27 | $10.29 | $10.29 | 1,068,782 |
| 2018-12-10 | $10.96 | $11.06 | $10.46 | $10.61 | $10.61 | 946,754 |
| 2018-12-07 | $11.37 | $11.66 | $11.14 | $11.21 | $11.21 | 1,073,864 |
| 2018-12-06 | $11.38 | $11.53 | $10.92 | $11.06 | $11.06 | 1,002,067 |
| 2018-12-04 | $12.24 | $12.32 | $11.73 | $11.74 | $11.74 | 1,061,165 |
| 2018-12-03 | $11.85 | $12.32 | $11.58 | $12.25 | $12.25 | 1,290,004 |
| 2018-11-30 | $11.87 | $11.89 | $11.28 | $11.44 | $11.44 | 1,553,395 |
| 2018-11-29 | $11.91 | $12.20 | $11.79 | $12.04 | $12.04 | 747,016 |
| 2018-11-28 | $11.85 | $11.94 | $11.61 | $11.89 | $11.89 | 863,296 |
| 2018-11-27 | $12.01 | $12.16 | $11.62 | $11.81 | $11.81 | 751,690 |
| 2018-11-26 | $11.95 | $12.14 | $11.66 | $11.95 | $11.95 | 671,651 |
| 2018-11-23 | $11.87 | $12.03 | $11.74 | $11.80 | $11.80 | 391,384 |
| 2018-11-21 | $12.20 | $12.51 | $12.15 | $12.36 | $12.36 | 562,350 |
| 2018-11-20 | $12.14 | $12.39 | $11.92 | $12.02 | $12.02 | 850,356 |
| 2018-11-19 | $12.19 | $12.76 | $12.01 | $12.40 | $12.40 | 923,092 |
| 2018-11-16 | $12.25 | $12.52 | $11.98 | $12.40 | $12.40 | 1,254,110 |
| 2018-11-15 | $11.90 | $12.45 | $11.85 | $12.25 | $12.25 | 1,000,499 |
| 2018-11-14 | $12.22 | $12.56 | $11.83 | $12.01 | $12.01 | 1,122,647 |
| 2018-11-13 | $11.53 | $12.40 | $11.49 | $11.95 | $11.95 | 1,322,137 |
| 2018-11-12 | $12.81 | $12.91 | $12.04 | $12.08 | $12.08 | 1,517,021 |
| 2018-11-09 | $12.59 | $13.12 | $12.14 | $12.60 | $12.60 | 2,810,153 |
| 2018-11-08 | $12.92 | $13.00 | $12.33 | $12.33 | $12.33 | 1,718,182 |
| 2018-11-07 | $13.28 | $13.50 | $12.96 | $13.04 | $13.04 | 1,297,085 |
| 2018-11-06 | $12.96 | $13.16 | $12.80 | $13.02 | $13.02 | 925,554 |
| 2018-11-05 | $12.85 | $13.08 | $12.73 | $13.00 | $13.00 | 1,245,394 |
| 2018-11-02 | $12.82 | $12.97 | $12.44 | $12.65 | $12.65 | 590,291 |
| 2018-11-01 | $12.65 | $12.74 | $12.33 | $12.74 | $12.74 | 878,600 |
| 2018-10-31 | $12.29 | $12.80 | $12.18 | $12.32 | $12.32 | 1,053,834 |
| 2018-10-30 | $11.78 | $12.14 | $11.45 | $12.10 | $12.10 | 1,263,571 |
| 2018-10-29 | $11.98 | $12.30 | $11.73 | $11.93 | $11.93 | 1,399,792 |
| 2018-10-26 | $12.02 | $12.35 | $11.77 | $12.15 | $12.15 | 929,613 |
| 2018-10-25 | $12.04 | $12.31 | $11.84 | $12.23 | $12.23 | 1,032,676 |
| 2018-10-24 | $12.82 | $12.86 | $11.85 | $11.87 | $11.87 | 1,493,858 |
| 2018-10-23 | $13.06 | $13.29 | $12.61 | $12.78 | $12.78 | 2,001,626 |
| 2018-10-22 | $13.72 | $13.73 | $13.36 | $13.37 | $13.37 | 720,924 |
| 2018-10-19 | $13.84 | $13.95 | $13.59 | $13.67 | $13.67 | 1,525,314 |
| 2018-10-18 | $13.81 | $14.10 | $13.61 | $13.81 | $13.81 | 1,816,891 |
| 2018-10-17 | $14.13 | $14.23 | $13.84 | $14.09 | $14.09 | 834,201 |
| 2018-10-16 | $14.06 | $14.26 | $13.92 | $14.18 | $14.18 | 738,167 |
| 2018-10-15 | $13.74 | $14.03 | $13.60 | $13.97 | $13.97 | 645,769 |
| 2018-10-12 | $13.61 | $13.61 | $13.13 | $13.53 | $13.53 | 839,779 |
| 2018-10-11 | $13.85 | $13.91 | $13.31 | $13.31 | $13.31 | 991,470 |
| 2018-10-10 | $14.63 | $14.69 | $13.80 | $14.10 | $14.10 | 1,736,553 |
| 2018-10-09 | $13.95 | $14.75 | $13.86 | $14.62 | $14.62 | 1,708,987 |
| 2018-10-08 | $13.89 | $13.98 | $13.39 | $13.88 | $13.88 | 945,245 |
| 2018-10-05 | $13.85 | $14.12 | $13.79 | $14.00 | $14.00 | 1,280,629 |
| 2018-10-04 | $14.41 | $14.41 | $13.74 | $13.74 | $13.74 | 1,015,189 |
| 2018-10-03 | $14.11 | $14.50 | $14.05 | $14.48 | $14.48 | 874,686 |
| 2018-10-02 | $13.99 | $14.23 | $13.87 | $14.07 | $14.07 | 1,366,619 |
| 2018-10-01 | $13.88 | $14.18 | $13.66 | $13.93 | $13.93 | 1,014,568 |
| 2018-09-28 | $13.60 | $13.94 | $13.59 | $13.83 | $13.83 | 753,304 |
| 2018-09-27 | $13.64 | $13.76 | $13.50 | $13.65 | $13.65 | 710,867 |
| 2018-09-26 | $14.00 | $14.12 | $13.45 | $13.47 | $13.47 | 924,064 |
| 2018-09-25 | $14.16 | $14.36 | $13.89 | $14.06 | $14.06 | 945,241 |
| 2018-09-24 | $14.14 | $14.33 | $13.82 | $14.01 | $14.01 | 1,395,087 |
| 2018-09-21 | $13.87 | $13.99 | $13.72 | $13.91 | $13.91 | 3,336,589 |
| 2018-09-20 | $14.21 | $14.33 | $13.71 | $13.78 | $13.78 | 1,059,273 |
| 2018-09-19 | $13.69 | $14.22 | $13.69 | $14.14 | $14.14 | 912,447 |
| 2018-09-18 | $13.67 | $14.19 | $13.50 | $13.68 | $13.68 | 1,702,706 |
| 2018-09-17 | $13.06 | $13.61 | $12.74 | $13.48 | $13.48 | 1,559,796 |
| 2018-09-14 | $13.13 | $13.48 | $13.12 | $13.27 | $13.27 | 1,202,094 |
| 2018-09-13 | $13.11 | $13.32 | $12.78 | $13.15 | $13.15 | 1,601,262 |
| 2018-09-12 | $12.90 | $13.43 | $12.89 | $13.15 | $13.15 | 1,656,022 |
| 2018-09-11 | $12.18 | $12.83 | $12.18 | $12.72 | $12.72 | 1,616,810 |
| 2018-09-10 | $12.48 | $12.64 | $12.10 | $12.31 | $12.31 | 827,836 |
| 2018-09-07 | $12.70 | $12.74 | $12.42 | $12.46 | $12.46 | 546,969 |
| 2018-09-06 | $13.21 | $13.21 | $12.80 | $12.83 | $12.83 | 1,023,183 |
| 2018-09-05 | $12.99 | $13.36 | $12.64 | $13.23 | $13.23 | 1,346,243 |
| 2018-09-04 | $13.29 | $13.33 | $12.91 | $13.10 | $13.10 | 744,312 |
| 2018-08-31 | $13.34 | $13.34 | $13.01 | $13.21 | $13.21 | 1,070,410 |
| 2018-08-30 | $13.10 | $13.41 | $13.01 | $13.38 | $13.38 | 1,779,652 |
| 2018-08-29 | $13.01 | $13.16 | $12.84 | $13.07 | $13.07 | 1,555,610 |
| 2018-08-28 | $12.86 | $12.97 | $12.70 | $12.84 | $12.84 | 728,260 |
| 2018-08-27 | $12.83 | $12.99 | $12.56 | $12.88 | $12.88 | 1,131,167 |
| 2018-08-24 | $13.04 | $13.13 | $12.62 | $12.77 | $12.77 | 1,585,971 |
| 2018-08-23 | $13.01 | $13.19 | $12.85 | $12.93 | $12.93 | 1,096,328 |
| 2018-08-22 | $13.30 | $13.53 | $13.08 | $13.10 | $13.10 | 1,684,164 |
| 2018-08-21 | $12.92 | $13.26 | $12.60 | $13.13 | $13.13 | 7,296,219 |
| 2018-08-20 | $12.43 | $13.02 | $12.43 | $12.86 | $12.86 | 1,007,383 |
| 2018-08-17 | $12.96 | $13.11 | $12.80 | $12.96 | $12.96 | 1,348,047 |
| 2018-08-16 | $12.89 | $13.29 | $12.82 | $12.93 | $12.93 | 1,040,387 |
| 2018-08-15 | $13.62 | $13.80 | $12.16 | $12.74 | $12.74 | 3,320,231 |
| 2018-08-14 | $13.78 | $14.00 | $13.62 | $13.83 | $13.83 | 871,048 |
| 2018-08-13 | $14.32 | $14.50 | $13.37 | $13.57 | $13.57 | 1,651,623 |
| 2018-08-10 | $14.69 | $14.71 | $13.95 | $14.35 | $14.35 | 3,800,632 |
| 2018-08-09 | $13.72 | $13.81 | $13.07 | $13.73 | $13.73 | 1,707,681 |
| 2018-08-08 | $13.71 | $13.89 | $13.59 | $13.74 | $13.74 | 1,487,235 |
| 2018-08-07 | $13.96 | $14.00 | $13.76 | $13.89 | $13.89 | 1,143,437 |
| 2018-08-06 | $13.84 | $14.20 | $13.70 | $13.80 | $13.80 | 936,580 |
| 2018-08-03 | $14.27 | $14.46 | $13.67 | $13.75 | $13.75 | 1,197,936 |
| 2018-08-02 | $13.87 | $14.28 | $13.79 | $14.25 | $14.25 | 1,396,641 |
| 2018-08-01 | $14.10 | $14.10 | $13.68 | $13.98 | $13.98 | 1,295,840 |
| 2018-07-31 | $14.38 | $14.38 | $13.91 | $14.30 | $14.30 | 819,113 |
| 2018-07-30 | $14.05 | $14.62 | $14.05 | $14.35 | $14.35 | 999,449 |
| 2018-07-27 | $14.12 | $14.49 | $13.98 | $14.20 | $14.20 | 710,129 |
| 2018-07-26 | $14.21 | $14.49 | $14.02 | $14.14 | $14.14 | 812,674 |
| 2018-07-25 | $14.09 | $14.24 | $13.79 | $14.19 | $14.19 | 1,088,890 |
| 2018-07-24 | $13.99 | $14.15 | $13.78 | $14.05 | $14.05 | 892,074 |
| 2018-07-23 | $13.65 | $14.09 | $13.05 | $13.85 | $13.85 | 526,407 |
| 2018-07-20 | $14.26 | $14.28 | $13.60 | $13.88 | $13.88 | 1,063,346 |
| 2018-07-19 | $13.97 | $14.48 | $13.97 | $14.25 | $14.25 | 1,027,401 |
| 2018-07-18 | $14.14 | $14.17 | $13.78 | $14.15 | $14.15 | 980,741 |
| 2018-07-17 | $13.94 | $14.33 | $13.85 | $14.24 | $14.24 | 942,186 |
| 2018-07-16 | $14.03 | $14.20 | $13.71 | $14.08 | $14.08 | 935,442 |
| 2018-07-13 | $14.09 | $14.56 | $13.95 | $14.19 | $14.19 | 1,556,471 |
| 2018-07-12 | $13.67 | $14.09 | $13.41 | $14.08 | $14.08 | 1,497,829 |
| 2018-07-11 | $13.87 | $14.14 | $13.47 | $13.52 | $13.52 | 794,992 |
| 2018-07-10 | $14.10 | $14.30 | $13.76 | $13.82 | $13.82 | 985,466 |
| 2018-07-09 | $13.77 | $14.05 | $13.64 | $13.98 | $13.98 | 1,256,602 |
| 2018-07-06 | $13.04 | $13.70 | $12.99 | $13.67 | $13.67 | 917,858 |
| 2018-07-05 | $13.07 | $13.19 | $12.96 | $13.08 | $13.08 | 930,973 |
| 2018-07-03 | $12.77 | $13.23 | $12.72 | $13.02 | $13.02 | 983,797 |
| 2018-07-02 | $12.85 | $12.92 | $12.45 | $12.63 | $12.63 | 764,655 |
| 2018-06-29 | $13.03 | $13.23 | $12.84 | $13.02 | $13.02 | 625,164 |
| 2018-06-28 | $13.18 | $13.23 | $12.89 | $12.99 | $12.99 | 890,828 |
| 2018-06-27 | $12.95 | $13.32 | $12.86 | $13.15 | $13.15 | 957,370 |
| 2018-06-26 | $12.62 | $12.98 | $12.55 | $12.90 | $12.90 | 1,252,830 |
| 2018-06-25 | $12.19 | $12.60 | $12.19 | $12.58 | $12.58 | 1,172,901 |
| 2018-06-22 | $12.55 | $12.55 | $12.07 | $12.44 | $12.44 | 2,451,589 |
| 2018-06-21 | $12.19 | $12.33 | $11.94 | $12.04 | $12.04 | 1,558,513 |
| 2018-06-20 | $12.38 | $12.46 | $12.15 | $12.22 | $12.22 | 1,706,118 |
| 2018-06-19 | $11.50 | $12.22 | $11.42 | $12.22 | $12.22 | 1,295,877 |
| 2018-06-18 | $11.42 | $11.98 | $11.42 | $11.72 | $11.72 | 2,006,318 |
| 2018-06-15 | $11.39 | $11.58 | $11.18 | $11.42 | $11.42 | 2,696,705 |
| 2018-06-14 | $12.09 | $12.13 | $11.39 | $11.49 | $11.49 | 1,313,915 |
| 2018-06-13 | $11.78 | $12.14 | $11.69 | $12.00 | $12.00 | 1,551,374 |
| 2018-06-12 | $11.53 | $12.00 | $11.45 | $11.79 | $11.79 | 1,494,335 |
| 2018-06-11 | $11.20 | $11.51 | $11.13 | $11.46 | $11.46 | 1,475,379 |
| 2018-06-08 | $11.56 | $11.82 | $10.99 | $11.26 | $11.26 | 1,743,519 |
| 2018-06-07 | $11.15 | $11.77 | $11.15 | $11.59 | $11.59 | 2,274,597 |
| 2018-06-06 | $10.90 | $11.10 | $10.55 | $11.10 | $11.10 | 2,101,101 |
| 2018-06-05 | $10.85 | $11.05 | $10.57 | $10.87 | $10.87 | 2,078,742 |
| 2018-06-04 | $11.06 | $11.27 | $10.71 | $10.87 | $10.87 | 2,205,686 |
| 2018-06-01 | $11.95 | $11.97 | $10.84 | $11.27 | $11.27 | 5,170,486 |
| 2018-05-31 | $12.31 | $12.36 | $11.90 | $12.05 | $12.05 | 1,302,349 |
| 2018-05-30 | $11.96 | $12.46 | $11.82 | $12.37 | $12.37 | 1,734,213 |
| 2018-05-29 | $11.84 | $12.13 | $11.78 | $11.83 | $11.83 | 1,386,021 |
| 2018-05-25 | $11.90 | $11.95 | $11.25 | $11.89 | $11.89 | 1,683,145 |
| 2018-05-24 | $12.34 | $12.50 | $11.97 | $12.08 | $12.08 | 1,460,878 |
| 2018-05-23 | $13.00 | $13.00 | $12.43 | $12.47 | $12.47 | 1,519,034 |
| 2018-05-22 | $13.59 | $13.69 | $13.10 | $13.17 | $13.17 | 1,394,068 |
| 2018-05-21 | $13.26 | $13.59 | $13.05 | $13.52 | $13.52 | 1,076,091 |
| 2018-05-18 | $13.39 | $13.40 | $13.08 | $13.27 | $13.27 | 984,101 |
| 2018-05-17 | $13.41 | $13.56 | $13.17 | $13.22 | $13.22 | 1,293,399 |
| 2018-05-16 | $13.24 | $13.48 | $13.21 | $13.39 | $13.39 | 970,728 |
| 2018-05-15 | $13.44 | $13.50 | $13.13 | $13.31 | $13.31 | 1,147,689 |
| 2018-05-14 | $13.35 | $13.61 | $13.26 | $13.44 | $13.44 | 815,158 |
| 2018-05-11 | $14.13 | $14.54 | $13.25 | $13.25 | $13.25 | 3,130,284 |
| 2018-05-10 | $14.22 | $14.47 | $14.08 | $14.16 | $14.16 | 1,328,897 |
| 2018-05-09 | $14.35 | $14.51 | $14.06 | $14.12 | $14.12 | 971,351 |
| 2018-05-08 | $14.04 | $14.16 | $13.45 | $14.06 | $14.06 | 1,688,352 |
| 2018-05-07 | $14.43 | $14.91 | $14.12 | $14.16 | $14.16 | 1,500,001 |
| 2018-05-04 | $14.10 | $14.49 | $13.97 | $14.25 | $14.25 | 891,992 |
| 2018-05-03 | $14.12 | $14.27 | $13.91 | $14.06 | $14.06 | 737,521 |
| 2018-05-02 | $14.11 | $14.32 | $14.02 | $14.28 | $14.28 | 783,335 |
| 2018-05-01 | $14.26 | $14.26 | $13.90 | $14.08 | $14.08 | 747,537 |
| 2018-04-30 | $13.90 | $14.44 | $13.87 | $14.33 | $14.33 | 823,845 |
| 2018-04-27 | $14.17 | $14.23 | $13.88 | $13.91 | $13.91 | 716,866 |
| 2018-04-26 | $14.21 | $14.36 | $14.00 | $14.19 | $14.19 | 819,736 |
| 2018-04-25 | $13.86 | $14.28 | $13.86 | $14.16 | $14.16 | 1,254,346 |
| 2018-04-24 | $14.49 | $14.53 | $13.89 | $14.00 | $14.00 | 1,730,315 |
| 2018-04-23 | $14.39 | $14.55 | $14.13 | $14.47 | $14.47 | 1,395,546 |
| 2018-04-20 | $14.35 | $14.62 | $14.21 | $14.44 | $14.44 | 1,577,669 |
| 2018-04-19 | $14.60 | $14.92 | $14.21 | $14.32 | $14.32 | 1,499,036 |
| 2018-04-18 | $14.54 | $14.98 | $14.46 | $14.64 | $14.64 | 1,504,473 |
| 2018-04-17 | $14.20 | $14.49 | $14.10 | $14.39 | $14.39 | 776,393 |
| 2018-04-16 | $14.27 | $14.32 | $14.07 | $14.22 | $14.22 | 817,926 |
| 2018-04-13 | $14.18 | $14.32 | $14.00 | $14.28 | $14.28 | 979,736 |
| 2018-04-12 | $13.82 | $14.02 | $13.54 | $13.99 | $13.99 | 1,088,940 |
| 2018-04-11 | $13.66 | $14.06 | $13.63 | $13.83 | $13.83 | 1,256,872 |
| 2018-04-10 | $13.32 | $13.75 | $13.22 | $13.64 | $13.64 | 1,994,347 |
| 2018-04-09 | $13.34 | $13.51 | $13.06 | $13.07 | $13.07 | 1,448,361 |
| 2018-04-06 | $13.66 | $13.77 | $12.99 | $13.24 | $13.24 | 1,465,912 |
| 2018-04-05 | $13.66 | $14.07 | $13.51 | $13.82 | $13.82 | 1,743,948 |
| 2018-04-04 | $13.27 | $13.74 | $13.27 | $13.72 | $13.72 | 947,651 |
| 2018-04-03 | $13.68 | $13.74 | $13.17 | $13.55 | $13.55 | 1,359,997 |
| 2018-04-02 | $13.86 | $14.01 | $13.36 | $13.57 | $13.57 | 1,910,851 |
| 2018-03-29 | $12.95 | $14.17 | $12.93 | $14.13 | $14.13 | 3,539,439 |
| 2018-03-28 | $12.44 | $12.82 | $12.44 | $12.73 | $12.73 | 2,237,454 |
| 2018-03-27 | $12.60 | $12.71 | $12.21 | $12.37 | $12.37 | 2,344,965 |
| 2018-03-26 | $12.21 | $12.67 | $12.08 | $12.58 | $12.58 | 1,828,588 |
| 2018-03-23 | $11.78 | $12.74 | $11.57 | $12.15 | $12.15 | 3,096,113 |
| 2018-03-22 | $12.15 | $12.22 | $11.87 | $11.91 | $11.91 | 2,055,705 |
| 2018-03-21 | $12.15 | $12.50 | $12.08 | $12.31 | $12.31 | 2,695,524 |
| 2018-03-20 | $12.11 | $12.20 | $11.99 | $12.15 | $12.15 | 1,476,518 |
| 2018-03-19 | $12.37 | $12.38 | $11.90 | $12.04 | $12.04 | 1,488,862 |
| 2018-03-16 | $12.21 | $12.50 | $12.10 | $12.41 | $12.41 | 2,801,459 |
| 2018-03-15 | $12.28 | $12.46 | $12.15 | $12.19 | $12.19 | 1,100,889 |
| 2018-03-14 | $12.13 | $12.24 | $11.92 | $12.18 | $12.18 | 1,060,905 |
| 2018-03-13 | $12.29 | $12.45 | $11.94 | $12.02 | $12.02 | 1,450,291 |
| 2018-03-12 | $12.23 | $12.37 | $12.14 | $12.21 | $12.21 | 613,100 |
| 2018-03-09 | $11.85 | $12.18 | $11.78 | $12.18 | $12.18 | 645,716 |
| 2018-03-08 | $11.89 | $11.89 | $11.52 | $11.67 | $11.67 | 874,809 |
| 2018-03-07 | $11.67 | $12.16 | $11.65 | $11.82 | $11.82 | 1,215,409 |
| 2018-03-06 | $12.18 | $12.22 | $11.79 | $11.82 | $11.82 | 1,105,552 |
| 2018-03-05 | $12.30 | $12.44 | $11.95 | $12.11 | $12.11 | 1,655,094 |
| 2018-03-02 | $12.11 | $12.51 | $11.83 | $12.39 | $12.39 | 1,095,161 |
| 2018-03-01 | $12.35 | $12.49 | $12.11 | $12.30 | $12.30 | 1,550,054 |
| 2018-02-28 | $12.49 | $12.76 | $12.24 | $12.30 | $12.30 | 1,791,259 |
| 2018-02-27 | $13.10 | $13.25 | $12.36 | $12.52 | $12.52 | 1,793,218 |
| 2018-02-26 | $12.98 | $13.06 | $12.78 | $12.91 | $12.91 | 669,947 |
| 2018-02-23 | $12.77 | $13.02 | $12.65 | $12.95 | $12.95 | 825,601 |
| 2018-02-22 | $12.60 | $12.78 | $12.36 | $12.67 | $12.67 | 1,134,953 |
| 2018-02-21 | $12.70 | $12.84 | $12.49 | $12.53 | $12.53 | 692,623 |
| 2018-02-20 | $12.93 | $13.00 | $12.59 | $12.71 | $12.71 | 642,203 |
| 2018-02-16 | $12.75 | $13.14 | $12.75 | $12.91 | $12.91 | 857,982 |
| 2018-02-15 | $12.96 | $12.99 | $12.55 | $12.81 | $12.81 | 1,099,800 |
| 2018-02-14 | $11.98 | $13.03 | $11.90 | $12.92 | $12.92 | 1,603,132 |
| 2018-02-13 | $12.17 | $12.46 | $11.96 | $12.08 | $12.08 | 1,010,833 |
| 2018-02-12 | $12.01 | $12.44 | $11.95 | $12.36 | $12.36 | 1,035,299 |
| 2018-02-09 | $11.56 | $11.98 | $11.40 | $11.87 | $11.87 | 1,929,907 |
| 2018-02-08 | $11.96 | $12.05 | $11.45 | $11.48 | $11.48 | 1,590,690 |
| 2018-02-07 | $12.15 | $12.25 | $11.74 | $11.90 | $11.90 | 1,473,601 |
| 2018-02-06 | $11.85 | $12.39 | $11.83 | $12.19 | $12.19 | 1,969,565 |
| 2018-02-05 | $12.20 | $12.50 | $12.13 | $12.13 | $12.13 | 1,163,937 |
| 2018-02-02 | $12.51 | $12.56 | $12.08 | $12.37 | $12.37 | 1,393,530 |
| 2018-02-01 | $12.90 | $13.02 | $12.63 | $12.68 | $12.68 | 1,131,351 |
| 2018-01-31 | $13.37 | $13.48 | $12.60 | $12.85 | $12.85 | 1,508,609 |
| 2018-01-30 | $13.74 | $13.74 | $13.08 | $13.33 | $13.33 | 1,220,940 |
| 2018-01-29 | $13.64 | $14.04 | $13.48 | $13.89 | $13.89 | 1,355,481 |
| 2018-01-26 | $13.83 | $13.92 | $13.55 | $13.87 | $13.87 | 1,630,750 |
| 2018-01-25 | $13.92 | $14.18 | $13.63 | $13.76 | $13.76 | 1,763,002 |
| 2018-01-24 | $14.50 | $14.71 | $14.29 | $14.38 | $14.38 | 1,159,914 |
| 2018-01-23 | $14.45 | $14.63 | $14.32 | $14.40 | $14.40 | 2,176,357 |
| 2018-01-22 | $14.30 | $14.56 | $14.18 | $14.27 | $14.27 | 1,090,670 |
| 2018-01-19 | $14.16 | $14.34 | $13.89 | $14.26 | $14.26 | 1,002,935 |
| 2018-01-18 | $15.00 | $15.08 | $14.32 | $14.35 | $14.35 | 1,949,278 |
| 2018-01-17 | $14.65 | $15.11 | $14.41 | $15.08 | $15.08 | 1,395,428 |
| 2018-01-16 | $14.78 | $15.02 | $14.49 | $14.55 | $14.55 | 1,162,378 |
| 2018-01-12 | $15.20 | $15.27 | $14.57 | $14.73 | $14.73 | 1,497,358 |
| 2018-01-11 | $15.27 | $15.81 | $15.05 | $15.12 | $15.12 | 2,007,781 |
| 2018-01-10 | $15.91 | $16.15 | $15.26 | $15.27 | $15.27 | 1,051,816 |
| 2018-01-09 | $16.36 | $16.50 | $15.78 | $15.87 | $15.87 | 1,354,126 |
| 2018-01-08 | $15.98 | $16.37 | $15.86 | $16.31 | $16.31 | 1,476,559 |
| 2018-01-05 | $15.80 | $15.98 | $15.41 | $15.94 | $15.94 | 1,405,781 |
| 2018-01-04 | $15.93 | $16.01 | $15.57 | $15.89 | $15.89 | 1,059,345 |
| 2018-01-03 | $15.89 | $16.23 | $15.78 | $15.90 | $15.90 | 1,007,339 |
| 2018-01-02 | $15.98 | $16.33 | $15.79 | $15.80 | $15.80 | 1,043,956 |
| 2017-12-29 | $16.29 | $16.36 | $15.78 | $15.78 | $15.78 | 584,439 |
| 2017-12-28 | $15.92 | $16.29 | $15.57 | $16.21 | $16.21 | 845,463 |
| 2017-12-27 | $16.37 | $16.45 | $15.89 | $15.91 | $15.91 | 709,346 |
| 2017-12-26 | $15.93 | $16.55 | $15.80 | $16.35 | $16.35 | 1,452,380 |
| 2017-12-22 | $15.73 | $16.01 | $15.54 | $15.91 | $15.91 | 1,264,883 |
| 2017-12-21 | $15.21 | $15.76 | $15.02 | $15.61 | $15.61 | 1,167,984 |
| 2017-12-20 | $14.90 | $15.27 | $14.64 | $15.23 | $15.23 | 677,029 |
| 2017-12-19 | $14.90 | $14.96 | $14.59 | $14.71 | $14.71 | 391,477 |
| 2017-12-18 | $14.86 | $14.99 | $14.51 | $14.66 | $14.66 | 323,792 |
| 2017-12-15 | $14.35 | $14.49 | $14.19 | $14.42 | $14.42 | 1,040,639 |
| 2017-12-14 | $14.63 | $14.77 | $14.27 | $14.28 | $14.28 | 451,946 |
| 2017-12-13 | $14.40 | $14.85 | $14.24 | $14.63 | $14.63 | 740,780 |
| 2017-12-12 | $14.50 | $14.50 | $14.07 | $14.29 | $14.29 | 591,028 |
| 2017-12-11 | $14.20 | $14.50 | $14.20 | $14.50 | $14.50 | 494,720 |
| 2017-12-08 | $14.08 | $14.48 | $13.90 | $14.19 | $14.19 | 605,791 |
| 2017-12-07 | $13.91 | $14.14 | $13.81 | $13.96 | $13.96 | 435,627 |
| 2017-12-06 | $14.64 | $14.64 | $13.91 | $13.93 | $13.93 | 512,151 |
| 2017-12-05 | $15.08 | $15.31 | $14.72 | $14.75 | $14.75 | 759,471 |
| 2017-12-04 | $15.30 | $15.48 | $15.05 | $15.15 | $15.15 | 764,607 |
| 2017-12-01 | $15.24 | $15.52 | $14.79 | $15.29 | $15.29 | 972,365 |
| 2017-11-30 | $14.89 | $15.47 | $14.85 | $15.18 | $15.18 | 1,912,623 |
| 2017-11-29 | $14.97 | $15.12 | $14.66 | $14.78 | $14.78 | 619,830 |
| 2017-11-28 | $14.86 | $15.05 | $14.76 | $14.92 | $14.92 | 755,896 |
| 2017-11-27 | $15.21 | $15.22 | $14.78 | $14.80 | $14.80 | 534,852 |
| 2017-11-24 | $15.11 | $15.25 | $15.06 | $15.23 | $15.23 | 334,876 |
| 2017-11-22 | $14.98 | $15.21 | $14.81 | $15.07 | $15.07 | 930,346 |
| 2017-11-21 | $14.65 | $14.96 | $14.61 | $14.71 | $14.71 | 683,675 |
| 2017-11-20 | $14.53 | $14.64 | $14.21 | $14.55 | $14.55 | 483,571 |
| 2017-11-17 | $14.14 | $14.64 | $14.14 | $14.60 | $14.60 | 795,160 |
| 2017-11-16 | $14.35 | $14.44 | $14.05 | $14.10 | $14.10 | 450,809 |
| 2017-11-15 | $14.19 | $14.45 | $14.05 | $14.34 | $14.34 | 1,198,878 |
| 2017-11-14 | $14.66 | $14.74 | $14.27 | $14.33 | $14.33 | 1,076,116 |
| 2017-11-13 | $14.88 | $14.98 | $14.67 | $14.77 | $14.77 | 756,480 |
| 2017-11-10 | $14.93 | $15.21 | $14.78 | $14.93 | $14.93 | 1,021,319 |
| 2017-11-09 | $14.55 | $15.04 | $13.90 | $14.93 | $14.93 | 2,190,516 |
| 2017-11-08 | $15.03 | $15.08 | $14.74 | $14.93 | $14.93 | 1,404,814 |
| 2017-11-07 | $15.20 | $15.20 | $14.87 | $15.03 | $15.03 | 1,320,248 |
| 2017-11-06 | $14.97 | $15.11 | $14.69 | $15.11 | $15.11 | 1,274,586 |
| 2017-11-03 | $14.50 | $14.95 | $14.37 | $14.82 | $14.82 | 854,815 |
| 2017-11-02 | $14.38 | $14.52 | $14.26 | $14.50 | $14.50 | 822,297 |
| 2017-11-01 | $14.00 | $14.47 | $13.91 | $14.43 | $14.43 | 1,348,855 |
| 2017-10-31 | $13.88 | $14.00 | $13.63 | $13.89 | $13.89 | 1,046,528 |
| 2017-10-30 | $13.72 | $14.00 | $13.65 | $13.84 | $13.84 | 737,472 |
| 2017-10-27 | $13.28 | $13.64 | $13.18 | $13.64 | $13.64 | 888,127 |
| 2017-10-26 | $13.22 | $13.37 | $12.84 | $13.33 | $13.33 | 525,671 |
| 2017-10-25 | $13.36 | $13.44 | $12.93 | $13.19 | $13.19 | 758,750 |
| 2017-10-24 | $13.45 | $13.72 | $13.30 | $13.32 | $13.32 | 991,841 |
| 2017-10-23 | $13.76 | $13.82 | $13.35 | $13.44 | $13.44 | 349,677 |
| 2017-10-20 | $13.52 | $13.72 | $13.23 | $13.68 | $13.68 | 532,204 |
| 2017-10-19 | $13.87 | $13.93 | $13.37 | $13.42 | $13.42 | 530,413 |
| 2017-10-18 | $13.90 | $14.00 | $13.73 | $13.99 | $13.99 | 404,531 |
| 2017-10-17 | $14.00 | $14.00 | $13.71 | $13.88 | $13.88 | 538,369 |
| 2017-10-16 | $13.97 | $14.00 | $13.88 | $13.95 | $13.95 | 653,758 |
| 2017-10-13 | $13.60 | $13.99 | $13.60 | $13.92 | $13.92 | 481,993 |
| 2017-10-12 | $14.00 | $14.00 | $13.47 | $13.87 | $13.87 | 624,010 |
| 2017-10-11 | $13.50 | $13.96 | $13.49 | $13.96 | $13.96 | 553,889 |
| 2017-10-10 | $13.50 | $13.94 | $13.42 | $13.75 | $13.75 | 1,041,877 |
| 2017-10-09 | $13.43 | $13.75 | $13.42 | $13.70 | $13.70 | 519,130 |
| 2017-10-06 | $13.30 | $13.50 | $13.30 | $13.49 | $13.49 | 483,092 |
| 2017-10-05 | $13.58 | $13.70 | $13.29 | $13.65 | $13.65 | 328,547 |
| 2017-10-04 | $13.50 | $13.73 | $13.39 | $13.57 | $13.57 | 371,838 |
| 2017-10-03 | $13.53 | $13.85 | $13.40 | $13.66 | $13.66 | 690,818 |
| 2017-10-02 | $13.55 | $13.65 | $13.30 | $13.57 | $13.57 | 607,380 |
| 2017-09-29 | $13.75 | $13.95 | $13.45 | $13.66 | $13.66 | 1,134,926 |
| 2017-09-28 | $13.50 | $14.00 | $13.50 | $13.70 | $13.70 | 896,076 |
| 2017-09-27 | $13.62 | $13.97 | $13.42 | $13.95 | $13.95 | 921,285 |
| 2017-09-26 | $13.32 | $13.60 | $13.26 | $13.58 | $13.58 | 760,136 |
| 2017-09-25 | $13.39 | $13.68 | $13.02 | $13.59 | $13.59 | 818,580 |
| 2017-09-22 | $13.35 | $13.50 | $13.01 | $13.42 | $13.42 | 803,499 |
| 2017-09-21 | $12.99 | $13.42 | $12.91 | $13.37 | $13.37 | 906,787 |
| 2017-09-20 | $12.50 | $13.17 | $12.49 | $13.14 | $13.14 | 1,829,453 |
| 2017-09-19 | $12.60 | $12.74 | $12.40 | $12.66 | $12.66 | 1,730,023 |
| 2017-09-18 | $12.24 | $12.68 | $12.20 | $12.64 | $12.64 | 787,376 |
| 2017-09-15 | $12.63 | $12.70 | $12.21 | $12.31 | $12.31 | 3,223,006 |
| 2017-09-14 | $12.59 | $12.71 | $12.43 | $12.54 | $12.54 | 1,289,239 |
| 2017-09-13 | $12.15 | $12.60 | $12.10 | $12.45 | $12.45 | 1,110,570 |
| 2017-09-12 | $11.90 | $12.35 | $11.89 | $12.13 | $12.13 | 930,052 |
| 2017-09-11 | $11.73 | $12.17 | $11.71 | $11.91 | $11.91 | 807,433 |
| 2017-09-08 | $12.30 | $12.30 | $11.52 | $11.77 | $11.77 | 844,841 |
| 2017-09-07 | $12.77 | $12.81 | $12.26 | $12.36 | $12.36 | 994,623 |
| 2017-09-06 | $12.92 | $13.08 | $12.65 | $12.76 | $12.76 | 847,668 |
| 2017-09-05 | $12.90 | $13.03 | $12.65 | $12.82 | $12.82 | 632,851 |
| 2017-09-01 | $12.90 | $13.05 | $12.63 | $12.83 | $12.83 | 625,290 |
| 2017-08-31 | $12.60 | $13.00 | $12.58 | $12.81 | $12.81 | 546,648 |
| 2017-08-30 | $12.16 | $12.64 | $11.92 | $12.57 | $12.57 | 647,052 |
| 2017-08-29 | $12.00 | $12.28 | $11.81 | $12.20 | $12.20 | 550,527 |
| 2017-08-28 | $12.38 | $12.38 | $11.83 | $12.11 | $12.11 | 502,277 |
| 2017-08-25 | $12.43 | $12.50 | $12.27 | $12.39 | $12.39 | 695,222 |
| 2017-08-24 | $12.31 | $12.50 | $12.17 | $12.36 | $12.36 | 686,443 |
| 2017-08-23 | $12.02 | $12.40 | $11.98 | $12.36 | $12.36 | 792,499 |
| 2017-08-22 | $12.00 | $12.27 | $11.89 | $12.10 | $12.10 | 321,249 |
| 2017-08-21 | $12.08 | $12.08 | $11.80 | $12.00 | $12.00 | 490,123 |
| 2017-08-18 | $11.83 | $12.24 | $11.83 | $12.10 | $12.10 | 695,891 |
| 2017-08-17 | $12.04 | $12.36 | $11.84 | $11.84 | $11.84 | 922,690 |
| 2017-08-16 | $12.08 | $12.29 | $11.90 | $12.06 | $12.06 | 712,487 |
| 2017-08-15 | $12.14 | $12.18 | $11.84 | $12.00 | $12.00 | 692,607 |
| 2017-08-14 | $12.68 | $12.81 | $12.15 | $12.18 | $12.18 | 969,495 |
| 2017-08-11 | $12.54 | $13.05 | $12.54 | $12.79 | $12.79 | 998,578 |
| 2017-08-10 | $12.86 | $13.20 | $11.68 | $12.69 | $12.69 | 1,942,591 |
| 2017-08-09 | $13.25 | $13.28 | $12.90 | $13.12 | $13.12 | 1,394,335 |
| 2017-08-08 | $12.75 | $13.56 | $12.75 | $13.18 | $13.18 | 985,297 |
| 2017-08-07 | $12.83 | $13.12 | $12.59 | $12.84 | $12.84 | 580,902 |
| 2017-08-04 | $12.83 | $13.14 | $12.68 | $12.97 | $12.97 | 798,545 |
| 2017-08-03 | $13.73 | $13.83 | $12.74 | $12.85 | $12.85 | 798,819 |
| 2017-08-02 | $13.62 | $13.91 | $13.47 | $13.75 | $13.75 | 637,365 |
| 2017-08-01 | $14.00 | $14.08 | $13.67 | $13.73 | $13.73 | 773,397 |
| 2017-07-31 | $14.36 | $14.41 | $13.87 | $14.16 | $14.16 | 771,484 |
| 2017-07-28 | $14.79 | $14.85 | $14.02 | $14.36 | $14.36 | 846,950 |
| 2017-07-27 | $14.53 | $14.82 | $14.30 | $14.79 | $14.79 | 517,693 |
| 2017-07-26 | $14.11 | $14.84 | $13.99 | $14.58 | $14.58 | 938,293 |
| 2017-07-25 | $13.31 | $14.08 | $13.31 | $14.04 | $14.04 | 494,620 |
| 2017-07-24 | $13.09 | $13.27 | $12.85 | $13.09 | $13.09 | 262,986 |
| 2017-07-21 | $13.59 | $13.63 | $12.96 | $13.07 | $13.07 | 655,281 |
| 2017-07-20 | $13.90 | $14.14 | $13.42 | $13.55 | $13.55 | 608,118 |
| 2017-07-19 | $13.42 | $14.04 | $13.34 | $13.97 | $13.97 | 683,710 |
| 2017-07-18 | $13.94 | $14.07 | $13.45 | $13.55 | $13.55 | 675,870 |
| 2017-07-17 | $14.02 | $14.28 | $13.71 | $14.01 | $14.01 | 312,359 |
| 2017-07-14 | $14.17 | $14.75 | $14.07 | $14.13 | $14.13 | 565,469 |
| 2017-07-13 | $14.20 | $14.32 | $13.73 | $14.29 | $14.29 | 684,012 |
| 2017-07-12 | $14.28 | $15.19 | $13.79 | $14.37 | $14.37 | 1,899,950 |
| 2017-07-11 | $13.50 | $13.75 | $13.16 | $13.72 | $13.72 | 380,995 |
| 2017-07-10 | $13.03 | $13.59 | $12.97 | $13.46 | $13.46 | 351,013 |
| 2017-07-07 | $13.00 | $13.27 | $12.71 | $13.06 | $13.06 | 810,348 |
| 2017-07-06 | $13.40 | $13.55 | $12.96 | $13.08 | $13.08 | 728,488 |
| 2017-07-05 | $13.75 | $13.75 | $13.11 | $13.38 | $13.38 | 645,891 |
| 2017-07-03 | $13.47 | $13.85 | $13.28 | $13.80 | $13.80 | 419,199 |
| 2017-06-30 | $13.06 | $13.58 | $12.93 | $13.35 | $13.35 | 593,525 |
| 2017-06-29 | $12.90 | $13.14 | $12.74 | $12.93 | $12.93 | 800,142 |
| 2017-06-28 | $12.82 | $13.15 | $12.52 | $12.92 | $12.92 | 501,985 |
| 2017-06-27 | $12.84 | $13.14 | $12.50 | $12.79 | $12.79 | 1,019,530 |
| 2017-06-26 | $12.60 | $12.87 | $12.56 | $12.71 | $12.71 | 684,390 |
| 2017-06-23 | $11.95 | $12.72 | $11.89 | $12.55 | $12.55 | 1,416,257 |
| 2017-06-22 | $12.04 | $12.41 | $11.88 | $11.93 | $11.93 | 632,831 |
| 2017-06-21 | $12.72 | $12.89 | $11.71 | $12.01 | $12.01 | 940,264 |
| 2017-06-20 | $12.68 | $12.77 | $12.11 | $12.66 | $12.66 | 336,567 |
| 2017-06-19 | $13.19 | $13.19 | $11.90 | $12.76 | $12.76 | 622,557 |
| 2017-06-16 | $12.92 | $13.17 | $12.35 | $12.97 | $12.97 | 2,296,754 |
| 2017-06-15 | $13.08 | $13.54 | $12.94 | $12.96 | $12.96 | 1,018,153 |
| 2017-06-14 | $13.23 | $13.35 | $12.83 | $13.19 | $13.19 | 471,456 |
| 2017-06-13 | $12.92 | $13.35 | $12.92 | $13.29 | $13.29 | 454,688 |
| 2017-06-12 | $13.56 | $13.63 | $12.92 | $13.09 | $13.09 | 834,767 |
| 2017-06-09 | $12.68 | $13.69 | $12.68 | $13.35 | $13.35 | 579,921 |
| 2017-06-08 | $12.64 | $12.96 | $12.52 | $12.71 | $12.71 | 405,663 |
| 2017-06-07 | $13.16 | $13.41 | $12.58 | $12.81 | $12.81 | 456,192 |
| 2017-06-06 | $13.03 | $13.45 | $12.87 | $13.20 | $13.20 | 527,996 |
| 2017-06-05 | $13.34 | $13.56 | $12.83 | $13.12 | $13.12 | 502,396 |
| 2017-06-02 | $13.43 | $13.65 | $13.31 | $13.45 | $13.45 | 583,842 |
| 2017-06-01 | $12.94 | $13.60 | $12.94 | $13.37 | $13.37 | 627,081 |
| 2017-05-31 | $13.07 | $13.08 | $12.45 | $13.01 | $13.01 | 1,447,007 |
| 2017-05-30 | $13.70 | $13.73 | $12.95 | $13.08 | $13.08 | 1,044,944 |
| 2017-05-26 | $13.35 | $13.96 | $13.30 | $13.94 | $13.94 | 1,031,620 |
| 2017-05-25 | $13.60 | $13.93 | $12.94 | $13.31 | $13.31 | 507,426 |
| 2017-05-24 | $13.31 | $13.77 | $13.15 | $13.64 | $13.64 | 558,597 |
| 2017-05-23 | $13.15 | $13.56 | $13.03 | $13.46 | $13.46 | 1,487,218 |
| 2017-05-22 | $13.33 | $13.40 | $13.06 | $13.16 | $13.16 | 545,797 |
| 2017-05-19 | $13.16 | $13.62 | $12.96 | $13.28 | $13.28 | 557,016 |
| 2017-05-18 | $12.94 | $13.29 | $12.76 | $13.06 | $13.06 | 649,763 |
| 2017-05-17 | $13.15 | $13.38 | $12.96 | $12.98 | $12.98 | 878,297 |
| 2017-05-16 | $13.28 | $13.36 | $12.81 | $13.18 | $13.18 | 634,811 |
| 2017-05-15 | $13.20 | $13.47 | $12.93 | $13.15 | $13.15 | 839,117 |
| 2017-05-12 | $13.19 | $13.66 | $12.59 | $12.93 | $12.93 | 1,587,190 |
| 2017-05-11 | $12.00 | $12.13 | $11.78 | $12.01 | $12.01 | 769,019 |
| 2017-05-10 | $11.68 | $12.26 | $11.58 | $11.99 | $11.99 | 435,730 |
| 2017-05-09 | $11.75 | $11.76 | $11.41 | $11.58 | $11.58 | 332,589 |
| 2017-05-08 | $11.47 | $11.74 | $11.21 | $11.70 | $11.70 | 290,179 |
| 2017-05-05 | $11.28 | $11.45 | $11.28 | $11.44 | $11.44 | 420,903 |
| 2017-05-04 | $11.72 | $11.72 | $11.21 | $11.26 | $11.26 | 639,754 |
| 2017-05-03 | $11.22 | $11.81 | $11.16 | $11.75 | $11.75 | 664,791 |
| 2017-05-02 | $11.30 | $11.46 | $11.05 | $11.24 | $11.24 | 817,074 |
| 2017-05-01 | $11.20 | $11.20 | $10.96 | $11.15 | $11.15 | 742,799 |
| 2017-04-28 | $11.34 | $11.53 | $11.02 | $11.14 | $11.14 | 488,181 |
| 2017-04-27 | $11.59 | $11.59 | $11.20 | $11.29 | $11.29 | 247,186 |
| 2017-04-26 | $11.79 | $12.06 | $11.51 | $11.69 | $11.69 | 457,221 |
| 2017-04-25 | $11.67 | $11.85 | $11.20 | $11.83 | $11.83 | 1,228,674 |
| 2017-04-24 | $11.94 | $11.94 | $11.50 | $11.65 | $11.65 | 489,244 |
| 2017-04-21 | $11.95 | $11.96 | $11.57 | $11.85 | $11.85 | 404,874 |
| 2017-04-20 | $12.05 | $12.10 | $11.70 | $11.99 | $11.99 | 675,718 |
| 2017-04-19 | $12.36 | $12.60 | $11.75 | $11.95 | $11.95 | 655,233 |
| 2017-04-18 | $12.38 | $12.61 | $12.30 | $12.35 | $12.35 | 227,942 |
| 2017-04-17 | $12.54 | $12.54 | $12.29 | $12.46 | $12.46 | 198,803 |
| 2017-04-13 | $12.71 | $12.86 | $12.42 | $12.44 | $12.44 | 253,307 |
| 2017-04-12 | $12.69 | $13.23 | $12.56 | $12.75 | $12.75 | 456,722 |
| 2017-04-11 | $12.72 | $12.72 | $12.19 | $12.60 | $12.60 | 954,641 |
| 2017-04-10 | $12.67 | $13.03 | $12.59 | $12.74 | $12.74 | 431,904 |
| 2017-04-07 | $13.08 | $13.08 | $12.51 | $12.65 | $12.65 | 825,223 |
| 2017-04-06 | $12.94 | $13.23 | $12.85 | $13.08 | $13.08 | 621,109 |
| 2017-04-05 | $13.56 | $13.99 | $12.90 | $12.95 | $12.95 | 786,430 |
| 2017-04-04 | $12.94 | $13.46 | $12.94 | $13.42 | $13.42 | 662,133 |
| 2017-04-03 | $12.98 | $13.18 | $12.72 | $12.97 | $12.97 | 726,373 |
| 2017-03-31 | $12.92 | $13.35 | $12.71 | $13.04 | $13.04 | 3,732,086 |
| 2017-03-30 | $12.75 | $13.03 | $12.39 | $12.86 | $12.86 | 620,203 |
| 2017-03-29 | $12.44 | $13.19 | $12.27 | $12.74 | $12.74 | 1,137,544 |
| 2017-03-28 | $11.87 | $12.53 | $11.80 | $12.50 | $12.50 | 843,236 |
| 2017-03-27 | $12.15 | $12.15 | $11.67 | $11.85 | $11.85 | 765,690 |
| 2017-03-24 | $12.40 | $12.84 | $12.00 | $12.31 | $12.31 | 780,951 |
| 2017-03-23 | $12.37 | $12.68 | $11.91 | $12.00 | $12.00 | 699,471 |
| 2017-03-22 | $12.32 | $12.48 | $12.25 | $12.26 | $12.26 | 517,990 |
| 2017-03-21 | $12.48 | $12.70 | $12.11 | $12.36 | $12.36 | 455,766 |
| 2017-03-20 | $12.13 | $12.70 | $12.09 | $12.50 | $12.50 | 429,484 |
| 2017-03-17 | $12.13 | $12.67 | $11.82 | $12.18 | $12.18 | 2,838,629 |
| 2017-03-16 | $12.65 | $12.85 | $11.71 | $12.16 | $12.16 | 1,464,650 |
| 2017-03-15 | $12.28 | $12.54 | $11.85 | $12.49 | $12.49 | 698,052 |
| 2017-03-14 | $12.50 | $12.73 | $12.00 | $12.25 | $12.25 | 618,900 |
| 2017-03-13 | $12.57 | $12.93 | $12.49 | $12.52 | $12.52 | 500,710 |
| 2017-03-10 | $12.65 | $12.71 | $12.48 | $12.57 | $12.57 | 612,871 |
| 2017-03-09 | $13.30 | $13.35 | $12.11 | $12.56 | $12.56 | 1,192,717 |
| 2017-03-08 | $13.22 | $13.45 | $12.87 | $13.25 | $13.25 | 1,095,771 |
| 2017-03-07 | $13.48 | $13.50 | $12.87 | $13.36 | $13.36 | 458,946 |
| 2017-03-06 | $13.56 | $13.83 | $13.30 | $13.38 | $13.38 | 447,823 |
| 2017-03-03 | $13.51 | $13.99 | $13.35 | $13.53 | $13.53 | 315,677 |
| 2017-03-02 | $13.96 | $13.97 | $13.44 | $13.55 | $13.55 | 287,907 |
| 2017-03-01 | $13.79 | $14.48 | $13.79 | $13.96 | $13.96 | 689,935 |
| 2017-02-28 | $13.74 | $14.00 | $13.28 | $13.77 | $13.77 | 977,572 |
| 2017-02-27 | $13.96 | $14.23 | $13.58 | $13.68 | $13.68 | 889,592 |
| 2017-02-24 | $14.00 | $14.24 | $13.74 | $13.96 | $13.96 | 682,439 |
| 2017-02-23 | $13.91 | $14.27 | $13.91 | $14.03 | $14.03 | 1,261,931 |
| 2017-02-22 | $14.14 | $14.14 | $13.73 | $13.85 | $13.85 | 740,849 |
| 2017-02-21 | $14.04 | $14.18 | $13.80 | $14.00 | $14.00 | 1,226,287 |
| 2017-02-17 | $13.50 | $13.88 | $13.35 | $13.50 | $13.50 | 736,695 |
| 2017-02-16 | $13.60 | $13.80 | $13.32 | $13.58 | $13.58 | 650,527 |
| 2017-02-15 | $13.86 | $14.18 | $13.56 | $13.58 | $13.58 | 586,541 |
| 2017-02-14 | $14.00 | $14.26 | $13.75 | $13.92 | $13.92 | 791,139 |
| 2017-02-13 | $14.42 | $14.49 | $13.87 | $13.99 | $13.99 | 655,743 |
| 2017-02-10 | $14.39 | $14.59 | $14.16 | $14.48 | $14.48 | 631,380 |
| 2017-02-09 | $14.48 | $14.78 | $14.35 | $14.47 | $14.47 | 1,027,883 |
| 2017-02-08 | $14.50 | $14.54 | $14.21 | $14.52 | $14.52 | 1,158,810 |
| 2017-02-07 | $14.89 | $14.95 | $14.34 | $14.56 | $14.56 | 2,083,925 |
| 2017-02-06 | $14.77 | $15.08 | $14.70 | $14.89 | $14.89 | 958,588 |
| 2017-02-03 | $14.70 | $14.85 | $14.70 | $14.72 | $14.72 | 510,506 |
| 2017-02-02 | $14.75 | $14.80 | $14.69 | $14.70 | $14.70 | 873,726 |
| 2017-02-01 | $14.51 | $14.80 | $14.50 | $14.75 | $14.75 | 1,095,648 |
| 2017-01-31 | $14.73 | $14.73 | $14.36 | $14.51 | $14.51 | 456,555 |
| 2017-01-30 | $14.35 | $14.95 | $14.25 | $14.50 | $14.50 | 2,517,374 |
| 2017-01-27 | $14.10 | $14.52 | $13.83 | $14.33 | $14.33 | 15,783,498 |