Ladder Capital Corp - Class A (LADR) Exchange: NYSE
Data as of April 19, 2024
$10.25 ($-0.01) -0.10%
Ladder Capital Corp - Class A - Daily Information
Click for more stock information on Ladder Capital Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $10.31 |
| Previous Close | $10.25 |
| High | $10.35 |
| Low | $10.21 |
| Adjusted Open | $10.31 |
| Previous Adjusted Close | $10.25 |
| Adjusted High | $10.35 |
| Adjusted Low | $10.21 |
About Ladder Capital Corp - Class A (LADR)
Ladder Capital Corp is an internally-managed commercial real estate investment trust with $5.4 billion of assets as of September 30, 2021. Our investment objective is to preserve and protect shareholder capital while producing attractive risk-adjusted returns. As one of the nation’s leading commercial real estate capital providers, we specialize in underwriting commercial real estate and offering flexible capital solutions within a sophisticated platform. Ladder originates and invests in a diverse portfolio of commercial real estate and real estate-related assets, focusing on senior secured assets. Our investment activities include: (i) our primary business of originating senior first mortgage fixed and floating rate loans collateralized by commercial real estate with flexible loan structures; (ii) investing in investment grade securities secured by first mortgage loans on commercial real estate; and (iii) owning and operating commercial real estate, including net leased commercial properties. Founded in 2008, and led by Brian Harris, the Company’s Chief Executive Officer, Ladder is run by a highly experienced management team with extensive expertise in all aspects of the commercial real estate industry, including origination, credit, underwriting, structuring, capital markets and asset management. Members of Ladder’s management and board of directors are highly aligned with the Company’s investors, owning over 10% of the Company’s equity. Ladder is headquartered in New York City with a regional office in Miami, Florida.
Invest in Ladder Capital Corp - Class A (LADR)
Historical Stock Data for Ladder Capital Corp - Class A (LADR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $10.31 | $10.35 | $10.21 | $10.25 | $10.25 | 682,801 |
| 2024-04-16 | $10.31 | $10.37 | $10.21 | $10.26 | $10.26 | 658,799 |
| 2024-04-15 | $10.57 | $10.64 | $10.31 | $10.39 | $10.39 | 576,410 |
| 2024-04-12 | $10.57 | $10.65 | $10.50 | $10.51 | $10.51 | 340,452 |
| 2024-04-11 | $10.53 | $10.67 | $10.44 | $10.64 | $10.64 | 587,468 |
| 2024-04-10 | $10.73 | $10.82 | $10.41 | $10.45 | $10.45 | 897,053 |
| 2024-04-09 | $10.85 | $11.03 | $10.78 | $11.01 | $11.01 | 576,924 |
| 2024-04-08 | $10.91 | $10.94 | $10.82 | $10.82 | $10.82 | 290,087 |
| 2024-04-05 | $10.76 | $10.90 | $10.68 | $10.86 | $10.86 | 654,906 |
| 2024-04-04 | $11.00 | $11.03 | $10.77 | $10.78 | $10.78 | 405,074 |
| 2024-04-03 | $10.81 | $10.94 | $10.76 | $10.88 | $10.88 | 415,601 |
| 2024-04-02 | $10.84 | $10.93 | $10.72 | $10.84 | $10.84 | 657,816 |
| 2024-04-01 | $11.13 | $11.13 | $10.89 | $10.93 | $10.93 | 649,085 |
| 2024-03-28 | $10.96 | $11.14 | $10.96 | $11.13 | $11.13 | 528,854 |
| 2024-03-27 | $10.79 | $10.97 | $10.72 | $10.97 | $10.97 | 515,926 |
| 2024-03-26 | $11.17 | $11.17 | $10.89 | $10.93 | $10.71 | 470,339 |
| 2024-03-25 | $11.13 | $11.21 | $11.04 | $11.06 | $10.83 | 409,310 |
| 2024-03-22 | $11.30 | $11.33 | $11.02 | $11.05 | $11.05 | 435,198 |
| 2024-03-21 | $11.18 | $11.32 | $11.16 | $11.29 | $11.29 | 625,111 |
| 2024-03-20 | $10.93 | $11.24 | $10.90 | $11.17 | $11.17 | 452,064 |
| 2024-03-19 | $10.87 | $10.96 | $10.83 | $10.93 | $10.93 | 430,353 |
| 2024-03-18 | $10.97 | $11.02 | $10.88 | $10.90 | $10.90 | 498,062 |
| 2024-03-15 | $10.74 | $11.03 | $10.74 | $11.01 | $11.01 | 1,045,781 |
| 2024-03-14 | $10.94 | $10.97 | $10.76 | $10.81 | $10.81 | 578,939 |
| 2024-03-13 | $11.03 | $11.12 | $10.93 | $10.97 | $10.97 | 720,148 |
| 2024-03-12 | $10.98 | $11.06 | $10.90 | $11.05 | $11.05 | 438,648 |
| 2024-03-11 | $10.92 | $11.03 | $10.89 | $10.97 | $10.97 | 359,265 |
| 2024-03-08 | $10.99 | $11.11 | $10.89 | $10.94 | $10.94 | 561,958 |
| 2024-03-07 | $10.79 | $10.94 | $10.79 | $10.90 | $10.90 | 606,445 |
| 2024-03-06 | $10.85 | $10.86 | $10.73 | $10.78 | $10.78 | 406,539 |
| 2024-03-05 | $10.70 | $10.83 | $10.70 | $10.76 | $10.76 | 655,693 |
| 2024-03-04 | $10.79 | $10.79 | $10.65 | $10.68 | $10.68 | 823,196 |
| 2024-03-01 | $10.83 | $10.90 | $10.72 | $10.83 | $10.83 | 896,629 |
| 2024-02-29 | $10.59 | $10.85 | $10.56 | $10.81 | $10.81 | 1,154,562 |
| 2024-02-28 | $10.44 | $10.52 | $10.37 | $10.45 | $10.45 | 352,739 |
| 2024-02-27 | $10.61 | $10.66 | $10.42 | $10.50 | $10.50 | 403,234 |
| 2024-02-26 | $10.54 | $10.72 | $10.50 | $10.53 | $10.53 | 721,241 |
| 2024-02-23 | $10.62 | $10.71 | $10.55 | $10.61 | $10.61 | 374,430 |
| 2024-02-22 | $10.57 | $10.62 | $10.51 | $10.60 | $10.60 | 475,134 |
| 2024-02-21 | $10.50 | $10.59 | $10.45 | $10.58 | $10.58 | 488,235 |
| 2024-02-20 | $10.59 | $10.67 | $10.51 | $10.53 | $10.53 | 577,156 |
| 2024-02-16 | $10.65 | $10.79 | $10.58 | $10.70 | $10.70 | 594,173 |
| 2024-02-15 | $10.51 | $10.86 | $10.51 | $10.77 | $10.77 | 801,792 |
| 2024-02-14 | $10.32 | $10.48 | $10.29 | $10.44 | $10.44 | 749,357 |
| 2024-02-13 | $10.38 | $10.40 | $10.10 | $10.18 | $10.18 | 921,284 |
| 2024-02-12 | $10.64 | $10.78 | $10.64 | $10.64 | $10.64 | 971,069 |
| 2024-02-09 | $10.55 | $10.71 | $10.43 | $10.67 | $10.67 | 1,166,822 |
| 2024-02-08 | $10.45 | $10.83 | $10.42 | $10.67 | $10.67 | 1,246,501 |
| 2024-02-07 | $10.76 | $10.76 | $10.43 | $10.58 | $10.58 | 1,158,890 |
| 2024-02-06 | $10.77 | $10.86 | $10.69 | $10.77 | $10.77 | 505,264 |
| 2024-02-05 | $10.68 | $10.87 | $10.56 | $10.80 | $10.80 | 1,144,451 |
| 2024-02-02 | $10.89 | $10.91 | $10.77 | $10.79 | $10.79 | 533,195 |
| 2024-02-01 | $10.99 | $11.12 | $10.80 | $11.07 | $11.07 | 703,498 |
| 2024-01-31 | $11.39 | $11.44 | $10.93 | $10.93 | $10.93 | 670,600 |
| 2024-01-30 | $11.52 | $11.57 | $11.38 | $11.41 | $11.41 | 493,963 |
| 2024-01-29 | $11.48 | $11.61 | $11.45 | $11.56 | $11.56 | 391,910 |
| 2024-01-26 | $11.52 | $11.57 | $11.47 | $11.50 | $11.50 | 332,459 |
| 2024-01-25 | $11.51 | $11.58 | $11.31 | $11.44 | $11.44 | 659,468 |
| 2024-01-24 | $11.60 | $11.60 | $11.35 | $11.36 | $11.36 | 341,725 |
| 2024-01-23 | $11.52 | $11.60 | $11.43 | $11.49 | $11.49 | 345,685 |
| 2024-01-22 | $11.52 | $11.61 | $11.41 | $11.47 | $11.47 | 360,654 |
| 2024-01-19 | $11.46 | $11.48 | $11.24 | $11.43 | $11.43 | 630,810 |
| 2024-01-18 | $11.22 | $11.34 | $11.10 | $11.33 | $11.33 | 627,109 |
| 2024-01-17 | $11.03 | $11.23 | $11.03 | $11.18 | $11.18 | 561,376 |
| 2024-01-16 | $11.19 | $11.24 | $11.08 | $11.22 | $11.22 | 758,774 |
| 2024-01-12 | $11.46 | $11.50 | $11.25 | $11.28 | $11.28 | 467,932 |
| 2024-01-11 | $11.49 | $11.49 | $11.27 | $11.31 | $11.31 | 456,299 |
| 2024-01-10 | $11.33 | $11.53 | $11.33 | $11.53 | $11.53 | 745,879 |
| 2024-01-09 | $11.30 | $11.36 | $11.18 | $11.28 | $11.28 | 2,163,492 |
| 2024-01-08 | $11.32 | $11.46 | $11.26 | $11.44 | $11.44 | 617,369 |
| 2024-01-05 | $11.19 | $11.43 | $11.15 | $11.30 | $11.30 | 495,549 |
| 2024-01-04 | $11.25 | $11.34 | $11.20 | $11.23 | $11.23 | 464,232 |
| 2024-01-03 | $11.28 | $11.38 | $11.13 | $11.23 | $11.23 | 693,163 |
| 2024-01-02 | $11.41 | $11.56 | $11.33 | $11.37 | $11.37 | 1,305,417 |
| 2023-12-29 | $11.67 | $11.67 | $11.49 | $11.51 | $11.51 | 643,166 |
| 2023-12-28 | $11.63 | $11.74 | $11.60 | $11.65 | $11.65 | 557,459 |
| 2023-12-27 | $11.93 | $11.97 | $11.87 | $11.92 | $11.69 | 540,750 |
| 2023-12-26 | $11.88 | $12.00 | $11.83 | $11.95 | $11.95 | 339,721 |
| 2023-12-22 | $11.87 | $11.95 | $11.76 | $11.81 | $11.81 | 459,349 |
| 2023-12-21 | $11.75 | $11.84 | $11.68 | $11.84 | $11.84 | 522,619 |
| 2023-12-20 | $11.62 | $11.93 | $11.58 | $11.67 | $11.67 | 921,980 |
| 2023-12-19 | $11.48 | $11.69 | $11.48 | $11.64 | $11.64 | 499,845 |
| 2023-12-18 | $11.43 | $11.57 | $11.35 | $11.46 | $11.46 | 712,951 |
| 2023-12-15 | $11.59 | $11.59 | $11.30 | $11.39 | $11.39 | 1,441,117 |
| 2023-12-14 | $11.73 | $11.92 | $11.46 | $11.59 | $11.59 | 1,294,218 |
| 2023-12-13 | $11.31 | $11.68 | $11.16 | $11.61 | $11.61 | 662,435 |
| 2023-12-12 | $11.30 | $11.38 | $11.21 | $11.24 | $11.24 | 735,525 |
| 2023-12-11 | $11.18 | $11.32 | $11.17 | $11.27 | $11.27 | 578,541 |
| 2023-12-08 | $11.16 | $11.30 | $11.14 | $11.22 | $11.22 | 339,115 |
| 2023-12-07 | $11.05 | $11.20 | $10.97 | $11.19 | $11.19 | 467,324 |
| 2023-12-06 | $11.37 | $11.47 | $11.00 | $11.02 | $11.02 | 660,199 |
| 2023-12-05 | $11.35 | $11.49 | $11.26 | $11.30 | $11.30 | 362,402 |
| 2023-12-04 | $11.37 | $11.53 | $11.37 | $11.42 | $11.42 | 442,464 |
| 2023-12-01 | $11.21 | $11.48 | $11.15 | $11.48 | $11.48 | 604,515 |
| 2023-11-30 | $11.19 | $11.29 | $11.15 | $11.21 | $11.21 | 401,312 |
| 2023-11-29 | $11.07 | $11.26 | $11.07 | $11.19 | $11.19 | 1,055,678 |
| 2023-11-28 | $10.96 | $10.96 | $10.85 | $10.92 | $10.92 | 1,251,885 |
| 2023-11-27 | $11.01 | $11.06 | $10.92 | $10.99 | $10.99 | 774,893 |
| 2023-11-24 | $11.04 | $11.22 | $11.00 | $11.05 | $11.05 | 276,478 |
| 2023-11-22 | $11.09 | $11.13 | $10.99 | $11.01 | $11.01 | 416,349 |
| 2023-11-21 | $11.04 | $11.10 | $10.98 | $10.98 | $10.98 | 283,435 |
| 2023-11-20 | $11.06 | $11.19 | $10.99 | $11.08 | $11.08 | 690,015 |
| 2023-11-17 | $11.00 | $11.08 | $10.84 | $11.02 | $11.02 | 952,045 |
| 2023-11-16 | $11.40 | $11.41 | $10.84 | $10.85 | $10.85 | 775,630 |
| 2023-11-15 | $11.15 | $11.41 | $11.05 | $11.40 | $11.40 | 1,051,758 |
| 2023-11-14 | $10.75 | $11.26 | $10.71 | $11.25 | $11.25 | 1,309,589 |
| 2023-11-13 | $10.37 | $10.43 | $10.34 | $10.40 | $10.40 | 215,935 |
| 2023-11-10 | $10.44 | $10.49 | $10.35 | $10.45 | $10.45 | 356,152 |
| 2023-11-09 | $10.52 | $10.54 | $10.30 | $10.35 | $10.35 | 484,130 |
| 2023-11-08 | $10.50 | $10.52 | $10.38 | $10.42 | $10.42 | 610,402 |
| 2023-11-07 | $10.47 | $10.52 | $10.37 | $10.51 | $10.51 | 316,395 |
| 2023-11-06 | $10.64 | $10.67 | $10.48 | $10.50 | $10.50 | 349,380 |
| 2023-11-03 | $10.67 | $10.78 | $10.58 | $10.64 | $10.64 | 562,495 |
| 2023-11-02 | $10.31 | $10.51 | $10.31 | $10.50 | $10.50 | 700,813 |
| 2023-11-01 | $10.12 | $10.26 | $9.97 | $10.24 | $10.24 | 701,889 |
| 2023-10-31 | $10.06 | $10.20 | $9.88 | $10.11 | $10.11 | 1,214,719 |
| 2023-10-30 | $9.62 | $9.98 | $9.62 | $9.96 | $9.96 | 1,573,211 |
| 2023-10-27 | $9.58 | $9.72 | $9.40 | $9.51 | $9.51 | 709,305 |
| 2023-10-26 | $9.50 | $9.68 | $9.15 | $9.57 | $9.57 | 939,071 |
| 2023-10-25 | $9.19 | $9.26 | $9.08 | $9.15 | $9.15 | 524,818 |
| 2023-10-24 | $9.21 | $9.33 | $9.16 | $9.20 | $9.20 | 611,894 |
| 2023-10-23 | $9.24 | $9.29 | $9.12 | $9.14 | $9.14 | 738,219 |
| 2023-10-20 | $9.59 | $9.69 | $9.26 | $9.27 | $9.27 | 1,699,555 |
| 2023-10-19 | $9.77 | $9.80 | $9.54 | $9.55 | $9.55 | 495,017 |
| 2023-10-18 | $9.96 | $9.99 | $9.77 | $9.80 | $9.80 | 544,233 |
| 2023-10-17 | $9.90 | $10.11 | $9.90 | $10.07 | $10.07 | 687,477 |
| 2023-10-16 | $10.02 | $10.09 | $9.89 | $9.97 | $9.97 | 534,089 |
| 2023-10-13 | $10.23 | $10.23 | $9.88 | $9.88 | $9.88 | 362,392 |
| 2023-10-12 | $10.28 | $10.28 | $10.09 | $10.13 | $10.13 | 504,298 |
| 2023-10-11 | $10.10 | $10.32 | $10.10 | $10.31 | $10.31 | 441,199 |
| 2023-10-10 | $9.93 | $10.09 | $9.87 | $10.04 | $10.04 | 620,277 |
| 2023-10-09 | $9.69 | $9.98 | $9.66 | $9.95 | $9.95 | 456,187 |
| 2023-10-06 | $9.80 | $9.90 | $9.69 | $9.72 | $9.72 | 1,703,840 |
| 2023-10-05 | $9.63 | $9.98 | $9.62 | $9.90 | $9.90 | 635,366 |
| 2023-10-04 | $9.72 | $9.79 | $9.51 | $9.69 | $9.69 | 586,365 |
| 2023-10-03 | $9.86 | $9.91 | $9.61 | $9.73 | $9.73 | 486,833 |
| 2023-10-02 | $10.20 | $10.22 | $9.88 | $9.92 | $9.92 | 552,232 |
| 2023-09-29 | $10.34 | $10.40 | $10.23 | $10.26 | $10.26 | 504,835 |
| 2023-09-28 | $10.07 | $10.31 | $10.05 | $10.26 | $10.26 | 506,643 |
| 2023-09-27 | $10.42 | $10.46 | $10.20 | $10.25 | $10.03 | 741,106 |
| 2023-09-26 | $10.48 | $10.61 | $10.36 | $10.37 | $10.14 | 577,701 |
| 2023-09-25 | $10.48 | $10.67 | $10.47 | $10.57 | $10.34 | 562,997 |
| 2023-09-22 | $10.46 | $10.62 | $10.40 | $10.58 | $10.58 | 645,390 |
| 2023-09-21 | $10.72 | $10.72 | $10.38 | $10.41 | $10.41 | 458,396 |
| 2023-09-20 | $10.90 | $10.94 | $10.78 | $10.78 | $10.78 | 402,986 |
| 2023-09-19 | $10.84 | $10.97 | $10.76 | $10.79 | $10.79 | 376,983 |
| 2023-09-18 | $10.91 | $10.93 | $10.80 | $10.82 | $10.82 | 468,607 |
| 2023-09-15 | $10.77 | $10.90 | $10.73 | $10.89 | $10.89 | 735,362 |
| 2023-09-14 | $10.88 | $10.94 | $10.84 | $10.86 | $10.86 | 367,163 |
| 2023-09-13 | $10.84 | $10.90 | $10.73 | $10.75 | $10.75 | 489,414 |
| 2023-09-12 | $10.93 | $11.03 | $10.83 | $10.87 | $10.87 | 292,977 |
| 2023-09-11 | $10.96 | $11.02 | $10.91 | $10.97 | $10.97 | 327,016 |
| 2023-09-08 | $10.83 | $10.97 | $10.78 | $10.89 | $10.89 | 250,912 |
| 2023-09-07 | $10.64 | $10.89 | $10.64 | $10.82 | $10.82 | 527,545 |
| 2023-09-06 | $10.67 | $10.73 | $10.58 | $10.64 | $10.64 | 340,555 |
| 2023-09-05 | $10.96 | $11.00 | $10.67 | $10.67 | $10.67 | 404,526 |
| 2023-09-01 | $11.00 | $11.11 | $10.96 | $11.00 | $11.00 | 407,908 |
| 2023-08-31 | $10.94 | $10.98 | $10.92 | $10.96 | $10.96 | 718,884 |
| 2023-08-30 | $10.92 | $10.95 | $10.88 | $10.92 | $10.92 | 328,947 |
| 2023-08-29 | $10.75 | $10.96 | $10.71 | $10.93 | $10.93 | 306,310 |
| 2023-08-28 | $10.51 | $10.80 | $10.51 | $10.77 | $10.77 | 284,494 |
| 2023-08-25 | $10.51 | $10.59 | $10.38 | $10.48 | $10.48 | 265,343 |
| 2023-08-24 | $10.43 | $10.60 | $10.41 | $10.47 | $10.47 | 491,941 |
| 2023-08-23 | $10.25 | $10.50 | $10.25 | $10.49 | $10.49 | 317,948 |
| 2023-08-22 | $10.35 | $10.40 | $10.23 | $10.25 | $10.25 | 468,102 |
| 2023-08-21 | $10.30 | $10.38 | $10.24 | $10.30 | $10.30 | 1,011,406 |
| 2023-08-18 | $10.10 | $10.37 | $10.02 | $10.34 | $10.34 | 753,260 |
| 2023-08-17 | $10.35 | $10.40 | $10.17 | $10.18 | $10.18 | 448,741 |
| 2023-08-16 | $10.52 | $10.57 | $10.33 | $10.33 | $10.33 | 579,524 |
| 2023-08-15 | $10.60 | $10.62 | $10.46 | $10.49 | $10.49 | 386,354 |
| 2023-08-14 | $10.76 | $10.76 | $10.62 | $10.63 | $10.63 | 384,672 |
| 2023-08-11 | $10.78 | $10.81 | $10.74 | $10.77 | $10.77 | 339,337 |
| 2023-08-10 | $10.89 | $10.94 | $10.73 | $10.76 | $10.76 | 367,234 |
| 2023-08-09 | $10.92 | $10.99 | $10.83 | $10.85 | $10.85 | 341,944 |
| 2023-08-08 | $10.83 | $10.97 | $10.75 | $10.95 | $10.95 | 290,953 |
| 2023-08-07 | $10.92 | $11.02 | $10.87 | $10.97 | $10.97 | 305,390 |
| 2023-08-04 | $10.83 | $10.99 | $10.83 | $10.88 | $10.88 | 383,383 |
| 2023-08-03 | $10.75 | $10.85 | $10.63 | $10.78 | $10.78 | 443,325 |
| 2023-08-02 | $10.76 | $10.88 | $10.73 | $10.78 | $10.78 | 516,621 |
| 2023-08-01 | $10.99 | $11.00 | $10.75 | $10.87 | $10.87 | 549,900 |
| 2023-07-31 | $11.27 | $11.32 | $10.88 | $10.99 | $10.99 | 810,478 |
| 2023-07-28 | $11.14 | $11.34 | $11.04 | $11.28 | $11.28 | 1,238,322 |
| 2023-07-27 | $11.13 | $11.48 | $10.95 | $11.04 | $11.04 | 1,108,149 |
| 2023-07-26 | $11.33 | $11.51 | $11.33 | $11.47 | $11.47 | 488,882 |
| 2023-07-25 | $11.37 | $11.45 | $11.26 | $11.34 | $11.34 | 572,264 |
| 2023-07-24 | $11.46 | $11.56 | $11.30 | $11.39 | $11.39 | 737,176 |
| 2023-07-21 | $11.67 | $11.70 | $11.33 | $11.34 | $11.34 | 521,131 |
| 2023-07-20 | $11.72 | $11.77 | $11.50 | $11.60 | $11.60 | 984,995 |
| 2023-07-19 | $11.50 | $11.72 | $11.49 | $11.72 | $11.72 | 730,819 |
| 2023-07-18 | $11.26 | $11.49 | $11.26 | $11.49 | $11.49 | 724,714 |
| 2023-07-17 | $11.18 | $11.37 | $11.13 | $11.24 | $11.24 | 840,992 |
| 2023-07-14 | $11.13 | $11.19 | $10.99 | $11.18 | $11.18 | 933,706 |
| 2023-07-13 | $10.98 | $11.11 | $10.95 | $11.09 | $11.09 | 1,631,832 |
| 2023-07-12 | $11.25 | $11.27 | $10.92 | $10.93 | $10.93 | 1,791,261 |
| 2023-07-11 | $10.99 | $11.11 | $10.94 | $11.06 | $11.06 | 477,011 |
| 2023-07-10 | $10.76 | $10.97 | $10.76 | $10.94 | $10.94 | 567,822 |
| 2023-07-07 | $10.64 | $10.84 | $10.64 | $10.77 | $10.77 | 428,954 |
| 2023-07-06 | $10.67 | $10.67 | $10.37 | $10.61 | $10.61 | 548,300 |
| 2023-07-05 | $10.91 | $10.91 | $10.70 | $10.77 | $10.77 | 571,089 |
| 2023-07-03 | $10.79 | $10.95 | $10.79 | $10.94 | $10.94 | 428,164 |
| 2023-06-30 | $10.84 | $10.87 | $10.73 | $10.85 | $10.85 | 657,048 |
| 2023-06-29 | $10.59 | $10.73 | $10.51 | $10.73 | $10.73 | 494,919 |
| 2023-06-28 | $10.68 | $10.80 | $10.57 | $10.79 | $10.56 | 456,316 |
| 2023-06-27 | $10.54 | $10.71 | $10.46 | $10.69 | $10.69 | 400,844 |
| 2023-06-26 | $10.33 | $10.57 | $10.33 | $10.52 | $10.52 | 736,151 |
| 2023-06-23 | $10.36 | $10.40 | $10.25 | $10.31 | $10.31 | 1,128,071 |
| 2023-06-22 | $10.66 | $10.67 | $10.45 | $10.47 | $10.47 | 498,850 |
| 2023-06-21 | $10.61 | $10.78 | $10.53 | $10.73 | $10.73 | 610,624 |
| 2023-06-20 | $10.66 | $10.67 | $10.53 | $10.61 | $10.61 | 450,212 |
| 2023-06-16 | $10.81 | $10.83 | $10.64 | $10.68 | $10.68 | 1,007,906 |
| 2023-06-15 | $10.49 | $10.76 | $10.49 | $10.75 | $10.75 | 586,723 |
| 2023-06-14 | $10.62 | $10.69 | $10.45 | $10.57 | $10.57 | 694,689 |
| 2023-06-13 | $10.65 | $10.68 | $10.57 | $10.61 | $10.61 | 716,265 |
| 2023-06-12 | $10.52 | $10.65 | $10.45 | $10.62 | $10.62 | 685,757 |
| 2023-06-09 | $10.51 | $10.53 | $10.38 | $10.51 | $10.51 | 475,192 |
| 2023-06-08 | $10.48 | $10.57 | $10.33 | $10.56 | $10.56 | 680,708 |
| 2023-06-07 | $10.30 | $10.54 | $10.30 | $10.50 | $10.50 | 657,863 |
| 2023-06-06 | $9.90 | $10.33 | $9.89 | $10.27 | $10.27 | 568,381 |
| 2023-06-05 | $10.01 | $10.04 | $9.88 | $9.96 | $9.96 | 527,258 |
| 2023-06-02 | $9.78 | $10.11 | $9.77 | $10.08 | $10.08 | 753,654 |
| 2023-06-01 | $9.58 | $9.66 | $9.47 | $9.64 | $9.64 | 668,826 |
| 2023-05-31 | $9.60 | $9.65 | $9.52 | $9.53 | $9.53 | 904,690 |
| 2023-05-30 | $9.62 | $9.74 | $9.56 | $9.65 | $9.65 | 642,922 |
| 2023-05-26 | $9.37 | $9.63 | $9.29 | $9.58 | $9.58 | 511,668 |
| 2023-05-25 | $9.47 | $9.52 | $9.27 | $9.40 | $9.40 | 501,645 |
| 2023-05-24 | $9.68 | $9.74 | $9.51 | $9.54 | $9.54 | 712,397 |
| 2023-05-23 | $9.69 | $9.97 | $9.69 | $9.78 | $9.78 | 628,062 |
| 2023-05-22 | $9.64 | $9.78 | $9.60 | $9.73 | $9.73 | 550,609 |
| 2023-05-19 | $9.77 | $9.79 | $9.56 | $9.62 | $9.62 | 571,436 |
| 2023-05-18 | $9.47 | $9.71 | $9.46 | $9.67 | $9.67 | 316,254 |
| 2023-05-17 | $9.26 | $9.53 | $9.23 | $9.50 | $9.50 | 513,775 |
| 2023-05-16 | $9.33 | $9.34 | $9.18 | $9.19 | $9.19 | 333,099 |
| 2023-05-15 | $9.30 | $9.42 | $9.27 | $9.32 | $9.32 | 583,719 |
| 2023-05-12 | $9.25 | $9.30 | $9.15 | $9.24 | $9.24 | 419,526 |
| 2023-05-11 | $9.14 | $9.25 | $9.06 | $9.25 | $9.25 | 405,369 |
| 2023-05-10 | $9.28 | $9.30 | $9.13 | $9.19 | $9.19 | 470,483 |
| 2023-05-09 | $9.14 | $9.26 | $9.11 | $9.20 | $9.20 | 427,250 |
| 2023-05-08 | $9.35 | $9.38 | $9.15 | $9.22 | $9.22 | 562,694 |
| 2023-05-05 | $9.25 | $9.36 | $9.13 | $9.29 | $9.29 | 600,305 |
| 2023-05-04 | $9.11 | $9.17 | $8.94 | $9.04 | $9.04 | 989,029 |
| 2023-05-03 | $9.15 | $9.35 | $9.13 | $9.14 | $9.14 | 863,777 |
| 2023-05-02 | $9.27 | $9.32 | $8.84 | $9.12 | $9.12 | 1,055,784 |
| 2023-05-01 | $9.36 | $9.47 | $9.19 | $9.27 | $9.27 | 831,132 |
| 2023-04-28 | $9.06 | $9.43 | $9.03 | $9.35 | $9.35 | 821,971 |
| 2023-04-27 | $8.97 | $9.23 | $8.95 | $9.20 | $9.20 | 621,030 |
| 2023-04-26 | $8.87 | $9.14 | $8.87 | $8.95 | $8.95 | 804,825 |
| 2023-04-25 | $9.09 | $9.15 | $8.87 | $8.92 | $8.92 | 1,001,404 |
| 2023-04-24 | $9.21 | $9.25 | $9.09 | $9.18 | $9.18 | 440,991 |
| 2023-04-21 | $9.26 | $9.27 | $9.13 | $9.25 | $9.25 | 504,583 |
| 2023-04-20 | $9.17 | $9.28 | $9.12 | $9.27 | $9.27 | 595,442 |
| 2023-04-19 | $9.04 | $9.32 | $9.00 | $9.26 | $9.26 | 581,712 |
| 2023-04-18 | $9.25 | $9.30 | $9.00 | $9.09 | $9.09 | 719,409 |
| 2023-04-17 | $9.01 | $9.35 | $8.95 | $9.30 | $9.30 | 779,182 |
| 2023-04-14 | $9.15 | $9.21 | $8.91 | $9.02 | $9.02 | 521,060 |
| 2023-04-13 | $8.97 | $9.11 | $8.88 | $9.08 | $9.08 | 800,178 |
| 2023-04-12 | $9.10 | $9.12 | $8.93 | $9.01 | $9.01 | 703,964 |
| 2023-04-11 | $9.01 | $9.10 | $8.84 | $9.00 | $9.00 | 910,560 |
| 2023-04-10 | $9.16 | $9.19 | $8.77 | $9.01 | $9.01 | 2,392,048 |
| 2023-04-06 | $9.18 | $9.23 | $9.11 | $9.17 | $9.17 | 724,098 |
| 2023-04-05 | $9.09 | $9.19 | $9.06 | $9.15 | $9.15 | 1,236,183 |
| 2023-04-04 | $9.41 | $9.45 | $9.12 | $9.19 | $9.19 | 1,053,392 |
| 2023-04-03 | $9.47 | $9.54 | $9.30 | $9.35 | $9.35 | 662,026 |
| 2023-03-31 | $9.33 | $9.47 | $9.28 | $9.45 | $9.45 | 1,040,987 |
| 2023-03-30 | $9.31 | $9.39 | $9.20 | $9.25 | $9.25 | 578,801 |
| 2023-03-29 | $9.46 | $9.53 | $9.37 | $9.49 | $9.49 | 1,029,242 |
| 2023-03-28 | $9.33 | $9.51 | $9.25 | $9.38 | $9.38 | 807,474 |
| 2023-03-27 | $9.39 | $9.49 | $9.31 | $9.34 | $9.34 | 1,101,986 |
| 2023-03-24 | $8.82 | $9.23 | $8.76 | $9.22 | $9.22 | 1,186,808 |
| 2023-03-23 | $9.24 | $9.35 | $8.89 | $8.93 | $8.93 | 1,014,436 |
| 2023-03-22 | $9.46 | $9.50 | $9.19 | $9.19 | $9.19 | 1,680,016 |
| 2023-03-21 | $9.34 | $9.54 | $9.33 | $9.46 | $9.46 | 1,062,836 |
| 2023-03-20 | $9.08 | $9.25 | $9.02 | $9.15 | $9.15 | 1,229,054 |
| 2023-03-17 | $9.17 | $9.23 | $8.94 | $8.99 | $8.99 | 1,828,032 |
| 2023-03-16 | $9.08 | $9.37 | $8.99 | $9.25 | $9.25 | 1,497,777 |
| 2023-03-15 | $9.47 | $9.49 | $9.04 | $9.18 | $9.18 | 1,755,865 |
| 2023-03-14 | $9.93 | $10.00 | $9.50 | $9.63 | $9.63 | 1,733,620 |
| 2023-03-13 | $9.75 | $9.75 | $9.30 | $9.60 | $9.60 | 2,301,066 |
| 2023-03-10 | $10.34 | $10.36 | $9.86 | $9.91 | $9.91 | 901,139 |
| 2023-03-09 | $10.85 | $10.89 | $10.38 | $10.39 | $10.39 | 907,977 |
| 2023-03-08 | $11.04 | $11.05 | $10.68 | $10.84 | $10.84 | 520,582 |
| 2023-03-07 | $11.19 | $11.21 | $10.99 | $11.00 | $11.00 | 478,195 |
| 2023-03-06 | $11.15 | $11.26 | $11.09 | $11.18 | $11.18 | 385,837 |
| 2023-03-03 | $11.05 | $11.20 | $11.01 | $11.13 | $11.13 | 353,088 |
| 2023-03-02 | $11.00 | $11.06 | $10.89 | $11.03 | $11.03 | 516,631 |
| 2023-03-01 | $11.24 | $11.27 | $11.02 | $11.10 | $11.10 | 874,800 |
| 2023-02-28 | $11.40 | $11.47 | $11.29 | $11.30 | $11.30 | 538,826 |
| 2023-02-27 | $11.45 | $11.56 | $11.37 | $11.41 | $11.41 | 985,078 |
| 2023-02-24 | $11.29 | $11.40 | $11.24 | $11.36 | $11.36 | 638,601 |
| 2023-02-23 | $11.32 | $11.44 | $11.26 | $11.39 | $11.39 | 537,421 |
| 2023-02-22 | $11.37 | $11.43 | $11.24 | $11.27 | $11.27 | 721,116 |
| 2023-02-21 | $11.46 | $11.50 | $11.32 | $11.33 | $11.33 | 703,949 |
| 2023-02-17 | $11.56 | $11.60 | $11.42 | $11.58 | $11.58 | 626,105 |
| 2023-02-16 | $11.30 | $11.56 | $11.26 | $11.50 | $11.50 | 703,545 |
| 2023-02-15 | $11.36 | $11.52 | $11.30 | $11.47 | $11.47 | 431,499 |
| 2023-02-14 | $11.63 | $11.65 | $11.35 | $11.46 | $11.46 | 626,848 |
| 2023-02-13 | $11.30 | $11.65 | $11.21 | $11.63 | $11.63 | 1,533,729 |
| 2023-02-10 | $11.07 | $11.34 | $10.91 | $11.32 | $11.32 | 989,445 |
| 2023-02-09 | $11.01 | $11.05 | $10.67 | $10.69 | $10.69 | 624,084 |
| 2023-02-08 | $11.06 | $11.13 | $10.88 | $10.95 | $10.95 | 453,992 |
| 2023-02-07 | $11.00 | $11.26 | $10.98 | $11.14 | $11.14 | 998,238 |
| 2023-02-06 | $11.35 | $11.35 | $11.01 | $11.05 | $11.05 | 526,064 |
| 2023-02-03 | $11.33 | $11.44 | $11.24 | $11.43 | $11.43 | 955,090 |
| 2023-02-02 | $11.39 | $11.47 | $11.33 | $11.46 | $11.46 | 859,412 |
| 2023-02-01 | $11.16 | $11.38 | $11.10 | $11.33 | $11.33 | 793,127 |
| 2023-01-31 | $11.00 | $11.20 | $10.95 | $11.20 | $11.20 | 1,217,832 |
| 2023-01-30 | $11.05 | $11.08 | $10.90 | $10.95 | $10.95 | 422,720 |
| 2023-01-27 | $11.03 | $11.12 | $10.96 | $11.08 | $11.08 | 429,894 |
| 2023-01-26 | $11.00 | $11.04 | $10.96 | $11.00 | $11.00 | 367,199 |
| 2023-01-25 | $10.85 | $10.99 | $10.80 | $10.97 | $10.97 | 335,462 |
| 2023-01-24 | $11.01 | $11.03 | $10.75 | $10.88 | $10.88 | 318,958 |
| 2023-01-23 | $10.92 | $11.05 | $10.87 | $11.01 | $11.01 | 366,011 |
| 2023-01-20 | $10.86 | $10.95 | $10.73 | $10.95 | $10.95 | 543,208 |
| 2023-01-19 | $10.75 | $10.84 | $10.72 | $10.82 | $10.82 | 491,129 |
| 2023-01-18 | $10.98 | $11.07 | $10.82 | $10.86 | $10.86 | 502,722 |
| 2023-01-17 | $11.05 | $11.20 | $10.95 | $10.99 | $10.99 | 586,938 |
| 2023-01-13 | $10.89 | $11.04 | $10.86 | $11.03 | $11.03 | 535,201 |
| 2023-01-12 | $10.84 | $11.01 | $10.79 | $10.96 | $10.96 | 548,448 |
| 2023-01-11 | $10.70 | $10.77 | $10.69 | $10.76 | $10.76 | 348,255 |
| 2023-01-10 | $10.48 | $10.66 | $10.47 | $10.64 | $10.64 | 352,870 |
| 2023-01-09 | $10.55 | $10.59 | $10.46 | $10.47 | $10.47 | 428,982 |
| 2023-01-06 | $10.43 | $10.51 | $10.36 | $10.46 | $10.46 | 356,651 |
| 2023-01-05 | $10.34 | $10.41 | $10.29 | $10.33 | $10.33 | 364,387 |
| 2023-01-04 | $10.34 | $10.49 | $10.34 | $10.42 | $10.42 | 554,069 |
| 2023-01-03 | $10.18 | $10.33 | $10.06 | $10.22 | $10.22 | 763,793 |
| 2022-12-30 | $9.92 | $10.08 | $9.86 | $10.04 | $10.04 | 993,561 |
| 2022-12-29 | $9.97 | $10.07 | $9.85 | $10.03 | $10.03 | 725,761 |
| 2022-12-28 | $10.29 | $10.33 | $10.02 | $10.03 | $9.81 | 626,339 |
| 2022-12-27 | $10.37 | $10.37 | $10.24 | $10.27 | $10.04 | 421,624 |
| 2022-12-23 | $10.32 | $10.39 | $10.30 | $10.36 | $10.13 | 253,700 |
| 2022-12-22 | $10.35 | $10.35 | $10.16 | $10.30 | $10.07 | 449,421 |
| 2022-12-21 | $10.36 | $10.50 | $10.31 | $10.43 | $10.20 | 540,000 |
| 2022-12-20 | $10.17 | $10.23 | $10.08 | $10.20 | $9.97 | 933,237 |
| 2022-12-19 | $10.11 | $10.27 | $10.08 | $10.19 | $9.96 | 768,770 |
| 2022-12-16 | $10.05 | $10.17 | $9.98 | $10.08 | $9.85 | 1,316,672 |
| 2022-12-15 | $10.30 | $10.36 | $10.19 | $10.20 | $9.97 | 596,236 |
| 2022-12-14 | $10.51 | $10.61 | $10.38 | $10.47 | $10.24 | 632,911 |
| 2022-12-13 | $10.63 | $10.86 | $10.53 | $10.55 | $10.31 | 706,970 |
| 2022-12-12 | $10.54 | $10.55 | $10.38 | $10.49 | $10.25 | 821,649 |
| 2022-12-09 | $10.54 | $10.64 | $10.48 | $10.53 | $10.29 | 410,629 |
| 2022-12-08 | $10.66 | $10.72 | $10.57 | $10.61 | $10.37 | 374,110 |
| 2022-12-07 | $10.54 | $10.68 | $10.46 | $10.59 | $10.35 | 629,155 |
| 2022-12-06 | $10.70 | $10.75 | $10.32 | $10.54 | $10.30 | 955,159 |
| 2022-12-05 | $10.88 | $10.90 | $10.70 | $10.71 | $10.47 | 503,041 |
| 2022-12-02 | $10.81 | $10.97 | $10.77 | $10.95 | $10.70 | 1,094,968 |
| 2022-12-01 | $11.19 | $11.27 | $10.92 | $10.94 | $10.69 | 3,127,675 |
| 2022-11-30 | $10.95 | $11.11 | $10.79 | $11.10 | $10.85 | 991,291 |
| 2022-11-29 | $11.00 | $11.02 | $10.91 | $10.98 | $10.73 | 473,818 |
| 2022-11-28 | $11.01 | $11.08 | $10.95 | $11.00 | $10.75 | 791,073 |
| 2022-11-25 | $11.05 | $11.20 | $11.02 | $11.15 | $10.90 | 153,714 |
| 2022-11-23 | $11.08 | $11.11 | $10.95 | $10.99 | $10.74 | 613,838 |
| 2022-11-22 | $11.06 | $11.11 | $10.97 | $11.07 | $10.82 | 820,691 |
| 2022-11-21 | $11.01 | $11.07 | $10.93 | $11.02 | $10.77 | 402,103 |
| 2022-11-18 | $10.98 | $11.04 | $10.82 | $11.02 | $11.02 | 479,133 |
| 2022-11-17 | $10.80 | $10.87 | $10.69 | $10.83 | $10.83 | 476,118 |
| 2022-11-16 | $10.95 | $11.08 | $10.87 | $10.96 | $10.96 | 813,072 |
| 2022-11-15 | $10.98 | $11.04 | $10.84 | $11.01 | $11.01 | 792,316 |
| 2022-11-14 | $11.11 | $11.11 | $10.80 | $10.81 | $10.81 | 841,141 |
| 2022-11-11 | $11.21 | $11.40 | $11.09 | $11.13 | $11.13 | 688,691 |
| 2022-11-10 | $11.13 | $11.29 | $11.07 | $11.23 | $11.23 | 650,620 |
| 2022-11-09 | $10.80 | $11.02 | $10.70 | $10.74 | $10.74 | 409,547 |
| 2022-11-08 | $10.88 | $10.94 | $10.67 | $10.87 | $10.87 | 423,708 |
| 2022-11-07 | $10.95 | $10.96 | $10.69 | $10.81 | $10.81 | 425,340 |
| 2022-11-04 | $10.74 | $10.95 | $10.57 | $10.76 | $10.76 | 616,692 |
| 2022-11-03 | $10.52 | $10.64 | $10.31 | $10.58 | $10.58 | 405,094 |
| 2022-11-02 | $10.86 | $11.04 | $10.66 | $10.68 | $10.68 | 975,682 |
| 2022-11-01 | $10.82 | $10.94 | $10.64 | $10.94 | $10.94 | 1,045,174 |
| 2022-10-31 | $10.50 | $10.73 | $10.48 | $10.67 | $10.67 | 938,070 |
| 2022-10-28 | $10.34 | $10.79 | $10.23 | $10.62 | $10.62 | 813,388 |
| 2022-10-27 | $10.38 | $10.54 | $10.30 | $10.34 | $10.34 | 649,900 |
| 2022-10-26 | $10.22 | $10.36 | $10.11 | $10.23 | $10.23 | 647,910 |
| 2022-10-25 | $9.83 | $10.18 | $9.77 | $10.13 | $10.13 | 1,132,161 |
| 2022-10-24 | $9.80 | $9.85 | $9.64 | $9.79 | $9.79 | 389,438 |
| 2022-10-21 | $9.65 | $9.70 | $9.51 | $9.68 | $9.68 | 517,701 |
| 2022-10-20 | $9.80 | $9.86 | $9.53 | $9.56 | $9.56 | 535,015 |
| 2022-10-19 | $9.78 | $9.82 | $9.69 | $9.76 | $9.76 | 382,202 |
| 2022-10-18 | $10.00 | $10.17 | $9.89 | $9.95 | $9.95 | 1,042,530 |
| 2022-10-17 | $9.73 | $9.93 | $9.66 | $9.81 | $9.81 | 753,573 |
| 2022-10-14 | $9.75 | $9.89 | $9.42 | $9.46 | $9.46 | 508,545 |
| 2022-10-13 | $9.30 | $9.76 | $9.18 | $9.73 | $9.73 | 833,715 |
| 2022-10-12 | $9.46 | $9.58 | $9.29 | $9.45 | $9.45 | 688,502 |
| 2022-10-11 | $9.16 | $9.54 | $9.01 | $9.48 | $9.48 | 1,032,408 |
| 2022-10-10 | $9.25 | $9.35 | $9.07 | $9.14 | $9.14 | 947,991 |
| 2022-10-07 | $9.26 | $9.45 | $9.13 | $9.23 | $9.23 | 1,289,129 |
| 2022-10-06 | $9.47 | $9.56 | $9.16 | $9.29 | $9.29 | 1,314,105 |
| 2022-10-05 | $9.59 | $9.59 | $9.17 | $9.53 | $9.53 | 1,052,201 |
| 2022-10-04 | $9.30 | $9.87 | $9.30 | $9.74 | $9.74 | 2,741,705 |
| 2022-10-03 | $9.43 | $9.43 | $8.67 | $9.15 | $9.15 | 1,950,039 |
| 2022-09-30 | $8.87 | $9.14 | $8.82 | $8.96 | $8.96 | 2,089,084 |
| 2022-09-29 | $9.42 | $9.44 | $8.69 | $8.79 | $8.79 | 1,512,106 |
| 2022-09-28 | $9.84 | $9.86 | $9.63 | $9.75 | $9.50 | 845,271 |
| 2022-09-27 | $9.89 | $10.01 | $9.54 | $9.66 | $9.66 | 898,827 |
| 2022-09-26 | $10.34 | $10.42 | $9.75 | $9.76 | $9.76 | 876,150 |
| 2022-09-23 | $10.74 | $10.74 | $10.20 | $10.36 | $10.36 | 760,859 |
| 2022-09-22 | $11.14 | $11.17 | $10.80 | $10.86 | $10.86 | 421,502 |
| 2022-09-21 | $11.34 | $11.37 | $11.13 | $11.17 | $11.17 | 414,836 |
| 2022-09-20 | $11.12 | $11.30 | $11.07 | $11.25 | $11.25 | 741,540 |
| 2022-09-19 | $10.96 | $11.25 | $10.96 | $11.24 | $11.24 | 468,577 |
| 2022-09-16 | $10.88 | $11.17 | $10.83 | $11.09 | $11.09 | 1,317,935 |
| 2022-09-15 | $11.03 | $11.26 | $10.95 | $10.97 | $10.97 | 526,832 |
| 2022-09-14 | $10.92 | $11.06 | $10.90 | $11.02 | $11.02 | 319,472 |
| 2022-09-13 | $10.92 | $11.12 | $10.89 | $10.92 | $10.92 | 660,765 |
| 2022-09-12 | $11.18 | $11.36 | $11.17 | $11.36 | $11.36 | 335,343 |
| 2022-09-09 | $10.91 | $11.11 | $10.89 | $11.08 | $11.08 | 267,299 |
| 2022-09-08 | $10.85 | $10.92 | $10.69 | $10.85 | $10.85 | 388,011 |
| 2022-09-07 | $10.78 | $10.96 | $10.71 | $10.95 | $10.95 | 357,180 |
| 2022-09-06 | $10.91 | $10.93 | $10.72 | $10.85 | $10.85 | 319,985 |
| 2022-09-02 | $11.00 | $11.08 | $10.80 | $10.87 | $10.87 | 376,728 |
| 2022-09-01 | $11.04 | $11.04 | $10.71 | $10.87 | $10.87 | 533,895 |
| 2022-08-31 | $11.21 | $11.28 | $11.03 | $11.06 | $11.06 | 428,724 |
| 2022-08-30 | $11.46 | $11.50 | $11.09 | $11.16 | $11.16 | 471,302 |
| 2022-08-29 | $11.28 | $11.44 | $11.23 | $11.42 | $11.42 | 475,151 |
| 2022-08-26 | $11.60 | $11.65 | $11.39 | $11.41 | $11.41 | 396,641 |
| 2022-08-25 | $11.45 | $11.50 | $11.37 | $11.50 | $11.50 | 241,576 |
| 2022-08-24 | $11.30 | $11.41 | $11.26 | $11.37 | $11.37 | 273,995 |
| 2022-08-23 | $11.20 | $11.32 | $11.20 | $11.27 | $11.27 | 293,214 |
| 2022-08-22 | $11.29 | $11.29 | $11.16 | $11.25 | $11.25 | 309,458 |
| 2022-08-19 | $11.40 | $11.44 | $11.26 | $11.41 | $11.41 | 355,211 |
| 2022-08-18 | $11.47 | $11.51 | $11.40 | $11.48 | $11.48 | 257,212 |
| 2022-08-17 | $11.46 | $11.48 | $11.35 | $11.41 | $11.41 | 395,222 |
| 2022-08-16 | $11.54 | $11.56 | $11.47 | $11.56 | $11.56 | 683,121 |
| 2022-08-15 | $11.53 | $11.54 | $11.46 | $11.54 | $11.54 | 485,768 |
| 2022-08-12 | $11.59 | $11.63 | $11.50 | $11.55 | $11.55 | 936,676 |
| 2022-08-11 | $11.54 | $11.57 | $11.46 | $11.49 | $11.49 | 425,864 |
| 2022-08-10 | $11.58 | $11.64 | $11.43 | $11.47 | $11.47 | 487,738 |
| 2022-08-09 | $11.51 | $11.55 | $11.39 | $11.45 | $11.45 | 412,733 |
| 2022-08-08 | $11.53 | $11.78 | $11.44 | $11.49 | $11.49 | 1,204,713 |
| 2022-08-05 | $11.38 | $11.48 | $11.37 | $11.43 | $11.43 | 261,132 |
| 2022-08-04 | $11.39 | $11.50 | $11.33 | $11.46 | $11.46 | 387,866 |
| 2022-08-03 | $11.44 | $11.51 | $11.32 | $11.38 | $11.38 | 405,492 |
| 2022-08-02 | $11.67 | $11.67 | $11.31 | $11.32 | $11.32 | 813,623 |
| 2022-08-01 | $11.84 | $11.85 | $11.64 | $11.74 | $11.74 | 724,485 |
| 2022-07-29 | $11.92 | $12.18 | $11.84 | $11.88 | $11.88 | 664,911 |
| 2022-07-28 | $11.58 | $11.83 | $11.52 | $11.82 | $11.82 | 861,866 |
| 2022-07-27 | $11.45 | $11.62 | $11.40 | $11.57 | $11.57 | 749,917 |
| 2022-07-26 | $11.34 | $11.50 | $11.29 | $11.38 | $11.38 | 534,675 |
| 2022-07-25 | $11.25 | $11.33 | $11.19 | $11.31 | $11.31 | 332,499 |
| 2022-07-22 | $11.35 | $11.37 | $11.09 | $11.19 | $11.19 | 480,177 |
| 2022-07-21 | $11.09 | $11.27 | $11.00 | $11.25 | $11.25 | 300,836 |
| 2022-07-20 | $11.16 | $11.26 | $11.05 | $11.21 | $11.21 | 462,879 |
| 2022-07-19 | $10.87 | $11.20 | $10.87 | $11.16 | $11.16 | 437,018 |
| 2022-07-18 | $10.84 | $10.89 | $10.71 | $10.79 | $10.79 | 524,876 |
| 2022-07-15 | $10.77 | $10.85 | $10.50 | $10.79 | $10.79 | 495,249 |
| 2022-07-14 | $10.58 | $10.65 | $10.44 | $10.56 | $10.56 | 528,504 |
| 2022-07-13 | $10.62 | $10.80 | $10.56 | $10.78 | $10.78 | 458,295 |
| 2022-07-12 | $10.68 | $10.85 | $10.60 | $10.67 | $10.67 | 367,679 |
| 2022-07-11 | $10.70 | $10.77 | $10.64 | $10.70 | $10.70 | 328,888 |
| 2022-07-08 | $10.75 | $10.78 | $10.60 | $10.74 | $10.74 | 531,782 |
| 2022-07-07 | $10.72 | $10.89 | $10.72 | $10.72 | $10.72 | 324,489 |
| 2022-07-06 | $10.89 | $10.97 | $10.61 | $10.64 | $10.64 | 323,675 |
| 2022-07-05 | $10.74 | $10.87 | $10.50 | $10.87 | $10.87 | 542,551 |
| 2022-07-01 | $10.57 | $10.91 | $10.54 | $10.85 | $10.85 | 705,079 |
| 2022-06-30 | $10.39 | $10.63 | $10.33 | $10.54 | $10.54 | 547,082 |
| 2022-06-29 | $10.69 | $10.84 | $10.51 | $10.57 | $10.57 | 479,990 |
| 2022-06-28 | $11.17 | $11.24 | $10.91 | $10.95 | $10.73 | 753,849 |
| 2022-06-27 | $11.15 | $11.20 | $10.98 | $11.03 | $10.81 | 454,001 |
| 2022-06-24 | $10.83 | $11.18 | $10.81 | $11.06 | $10.83 | 1,080,641 |
| 2022-06-23 | $10.59 | $10.81 | $10.54 | $10.81 | $10.59 | 738,614 |
| 2022-06-22 | $10.29 | $10.66 | $10.26 | $10.55 | $10.33 | 863,134 |
| 2022-06-21 | $10.18 | $10.51 | $10.11 | $10.37 | $10.16 | 915,818 |
| 2022-06-17 | $9.63 | $10.07 | $9.58 | $9.99 | $9.79 | 1,452,695 |
| 2022-06-16 | $9.72 | $9.73 | $9.43 | $9.57 | $9.37 | 1,134,371 |
| 2022-06-15 | $9.87 | $10.03 | $9.68 | $9.86 | $9.66 | 636,772 |
| 2022-06-14 | $9.98 | $9.98 | $9.68 | $9.84 | $9.64 | 981,671 |
| 2022-06-13 | $10.72 | $10.72 | $9.88 | $9.94 | $9.74 | 1,223,293 |
| 2022-06-10 | $11.07 | $11.17 | $10.86 | $10.90 | $10.68 | 358,260 |
| 2022-06-09 | $11.33 | $11.40 | $11.20 | $11.24 | $11.01 | 427,214 |
| 2022-06-08 | $11.45 | $11.45 | $11.26 | $11.32 | $11.09 | 316,894 |
| 2022-06-07 | $11.44 | $11.53 | $11.36 | $11.49 | $11.26 | 457,500 |
| 2022-06-06 | $11.53 | $11.59 | $11.46 | $11.50 | $11.27 | 576,756 |
| 2022-06-03 | $11.50 | $11.56 | $11.40 | $11.44 | $11.21 | 429,198 |
| 2022-06-02 | $11.67 | $11.67 | $11.46 | $11.55 | $11.31 | 485,757 |
| 2022-06-01 | $11.66 | $11.70 | $11.41 | $11.64 | $11.40 | 699,159 |
| 2022-05-31 | $11.49 | $11.61 | $11.46 | $11.56 | $11.32 | 460,622 |
| 2022-05-27 | $11.53 | $11.63 | $11.49 | $11.59 | $11.35 | 309,670 |
| 2022-05-26 | $11.30 | $11.55 | $11.30 | $11.45 | $11.22 | 516,643 |
| 2022-05-25 | $11.04 | $11.29 | $11.04 | $11.23 | $11.00 | 374,263 |
| 2022-05-24 | $11.14 | $11.16 | $10.86 | $11.12 | $10.89 | 444,385 |
| 2022-05-23 | $11.10 | $11.21 | $11.01 | $11.13 | $10.90 | 346,698 |
| 2022-05-20 | $11.09 | $11.09 | $10.79 | $10.97 | $10.75 | 494,430 |
| 2022-05-19 | $11.12 | $11.24 | $10.98 | $10.99 | $10.77 | 597,841 |
| 2022-05-18 | $11.58 | $11.58 | $11.18 | $11.22 | $10.99 | 594,685 |
| 2022-05-17 | $11.47 | $11.61 | $11.44 | $11.59 | $11.35 | 640,259 |
| 2022-05-16 | $11.25 | $11.44 | $11.19 | $11.37 | $11.14 | 300,376 |
| 2022-05-13 | $11.09 | $11.33 | $11.03 | $11.29 | $11.06 | 416,757 |
| 2022-05-12 | $10.97 | $11.03 | $10.76 | $11.02 | $10.80 | 1,048,698 |
| 2022-05-11 | $11.09 | $11.30 | $11.00 | $11.03 | $10.81 | 739,057 |
| 2022-05-10 | $11.14 | $11.37 | $10.87 | $11.10 | $10.87 | 1,017,010 |
| 2022-05-09 | $11.33 | $11.37 | $11.01 | $11.06 | $10.83 | 865,001 |
| 2022-05-06 | $11.45 | $11.55 | $11.23 | $11.44 | $11.21 | 675,369 |
| 2022-05-05 | $11.57 | $11.62 | $11.38 | $11.51 | $11.28 | 596,313 |
| 2022-05-04 | $11.47 | $11.71 | $11.34 | $11.68 | $11.44 | 709,106 |
| 2022-05-03 | $11.12 | $11.42 | $11.08 | $11.37 | $11.14 | 773,064 |
| 2022-05-02 | $11.44 | $11.47 | $10.85 | $11.06 | $10.83 | 988,251 |
| 2022-04-29 | $12.00 | $12.16 | $11.34 | $11.39 | $11.16 | 729,332 |
| 2022-04-28 | $11.92 | $12.14 | $11.79 | $12.11 | $11.86 | 477,042 |
| 2022-04-27 | $11.85 | $11.99 | $11.77 | $11.84 | $11.60 | 434,625 |
| 2022-04-26 | $11.91 | $11.98 | $11.79 | $11.80 | $11.56 | 518,783 |
| 2022-04-25 | $12.00 | $12.00 | $11.71 | $11.97 | $11.73 | 526,344 |
| 2022-04-22 | $12.27 | $12.31 | $12.04 | $12.08 | $11.83 | 424,955 |
| 2022-04-21 | $12.48 | $12.57 | $12.29 | $12.31 | $12.06 | 803,093 |
| 2022-04-20 | $12.22 | $12.47 | $12.22 | $12.38 | $12.13 | 638,314 |
| 2022-04-19 | $12.50 | $12.53 | $12.06 | $12.07 | $11.82 | 874,108 |
| 2022-04-18 | $12.60 | $12.60 | $12.36 | $12.44 | $12.19 | 832,669 |
| 2022-04-14 | $12.37 | $12.70 | $12.29 | $12.58 | $12.32 | 1,000,650 |
| 2022-04-13 | $12.14 | $12.40 | $12.14 | $12.36 | $12.11 | 1,019,014 |
| 2022-04-12 | $11.79 | $12.15 | $11.79 | $12.07 | $11.82 | 819,296 |
| 2022-04-11 | $11.75 | $11.83 | $11.62 | $11.77 | $11.53 | 623,351 |
| 2022-04-08 | $11.62 | $11.75 | $11.54 | $11.65 | $11.41 | 574,785 |
| 2022-04-07 | $11.89 | $11.95 | $11.63 | $11.68 | $11.44 | 980,917 |
| 2022-04-06 | $11.90 | $12.01 | $11.82 | $11.89 | $11.65 | 808,846 |
| 2022-04-05 | $12.13 | $12.23 | $11.94 | $11.96 | $11.72 | 798,456 |
| 2022-04-04 | $12.07 | $12.10 | $11.85 | $12.10 | $11.85 | 529,462 |
| 2022-04-01 | $11.95 | $12.11 | $11.91 | $12.09 | $11.84 | 583,821 |
| 2022-03-31 | $11.95 | $12.04 | $11.87 | $11.87 | $11.63 | 391,093 |
| 2022-03-30 | $12.13 | $12.14 | $11.89 | $11.91 | $11.67 | 386,256 |
| 2022-03-29 | $12.20 | $12.36 | $12.15 | $12.34 | $11.89 | 461,021 |
| 2022-03-28 | $12.17 | $12.19 | $12.04 | $12.10 | $11.66 | 580,476 |
| 2022-03-25 | $11.98 | $12.18 | $11.97 | $12.18 | $11.73 | 407,786 |
| 2022-03-24 | $11.95 | $11.98 | $11.86 | $11.98 | $11.54 | 383,143 |
| 2022-03-23 | $11.93 | $12.04 | $11.92 | $11.94 | $11.50 | 273,819 |
| 2022-03-22 | $11.98 | $12.06 | $11.95 | $12.04 | $11.60 | 515,631 |
| 2022-03-21 | $11.90 | $11.98 | $11.86 | $11.95 | $11.51 | 588,336 |
| 2022-03-18 | $11.93 | $11.95 | $11.83 | $11.94 | $11.50 | 715,941 |
| 2022-03-17 | $11.82 | $11.92 | $11.80 | $11.91 | $11.47 | 542,444 |
| 2022-03-16 | $11.71 | $11.91 | $11.67 | $11.90 | $11.46 | 725,101 |
| 2022-03-15 | $11.62 | $11.70 | $11.50 | $11.65 | $11.22 | 912,835 |
| 2022-03-14 | $11.63 | $11.71 | $11.42 | $11.55 | $11.13 | 663,424 |
| 2022-03-11 | $11.56 | $11.59 | $11.48 | $11.55 | $11.13 | 385,122 |
| 2022-03-10 | $11.29 | $11.48 | $11.22 | $11.44 | $11.02 | 603,648 |
| 2022-03-09 | $11.49 | $11.58 | $11.40 | $11.40 | $10.98 | 906,410 |
| 2022-03-08 | $11.16 | $11.50 | $11.13 | $11.29 | $10.88 | 2,006,869 |
| 2022-03-07 | $11.41 | $11.41 | $11.11 | $11.11 | $10.70 | 1,141,161 |
| 2022-03-04 | $11.35 | $11.37 | $11.22 | $11.37 | $10.95 | 516,357 |
| 2022-03-03 | $11.56 | $11.59 | $11.35 | $11.47 | $11.05 | 386,692 |
| 2022-03-02 | $11.33 | $11.56 | $11.33 | $11.51 | $11.09 | 443,011 |
| 2022-03-01 | $11.46 | $11.46 | $11.08 | $11.24 | $10.83 | 683,632 |
| 2022-02-28 | $11.25 | $11.50 | $11.19 | $11.46 | $11.04 | 1,326,381 |
| 2022-02-25 | $11.25 | $11.51 | $11.25 | $11.42 | $11.00 | 749,371 |
| 2022-02-24 | $10.83 | $11.21 | $10.64 | $11.17 | $10.76 | 949,162 |
| 2022-02-23 | $11.65 | $11.65 | $11.12 | $11.12 | $10.71 | 1,367,980 |
| 2022-02-22 | $11.68 | $11.68 | $11.32 | $11.55 | $11.13 | 1,121,687 |
| 2022-02-18 | $11.77 | $11.87 | $11.74 | $11.77 | $11.34 | 708,590 |
| 2022-02-17 | $11.76 | $11.86 | $11.70 | $11.78 | $11.35 | 791,569 |
| 2022-02-16 | $11.76 | $11.89 | $11.71 | $11.82 | $11.39 | 639,548 |
| 2022-02-15 | $11.52 | $11.77 | $11.47 | $11.73 | $11.30 | 1,187,361 |
| 2022-02-14 | $11.53 | $11.63 | $11.28 | $11.41 | $10.99 | 701,425 |
| 2022-02-11 | $11.96 | $12.19 | $11.46 | $11.54 | $11.12 | 1,192,699 |
| 2022-02-10 | $11.69 | $11.83 | $11.53 | $11.63 | $11.20 | 796,763 |
| 2022-02-09 | $11.72 | $11.88 | $11.72 | $11.76 | $11.33 | 362,849 |
| 2022-02-08 | $11.64 | $11.70 | $11.61 | $11.63 | $11.20 | 369,207 |
| 2022-02-07 | $11.60 | $11.78 | $11.56 | $11.59 | $11.17 | 336,966 |
| 2022-02-04 | $11.48 | $11.66 | $11.37 | $11.61 | $11.19 | 541,664 |
| 2022-02-03 | $11.67 | $11.77 | $11.53 | $11.54 | $11.12 | 416,346 |
| 2022-02-02 | $11.86 | $11.93 | $11.68 | $11.78 | $11.35 | 416,808 |
| 2022-02-01 | $11.86 | $11.93 | $11.69 | $11.88 | $11.45 | 419,393 |
| 2022-01-31 | $11.69 | $11.90 | $11.67 | $11.89 | $11.46 | 546,177 |
| 2022-01-28 | $11.53 | $11.78 | $11.36 | $11.77 | $11.34 | 834,532 |
| 2022-01-27 | $11.68 | $11.74 | $11.44 | $11.54 | $11.12 | 682,171 |
| 2022-01-26 | $11.75 | $11.95 | $11.42 | $11.55 | $11.13 | 690,571 |
| 2022-01-25 | $11.44 | $11.75 | $11.36 | $11.69 | $11.26 | 690,149 |
| 2022-01-24 | $11.51 | $11.71 | $11.11 | $11.59 | $11.17 | 954,821 |
| 2022-01-21 | $11.73 | $11.91 | $11.59 | $11.63 | $11.20 | 645,101 |
| 2022-01-20 | $11.95 | $12.10 | $11.77 | $11.78 | $11.35 | 460,793 |
| 2022-01-19 | $12.26 | $12.39 | $11.99 | $11.99 | $11.55 | 547,955 |
| 2022-01-18 | $12.25 | $12.41 | $12.19 | $12.20 | $11.75 | 605,446 |
| 2022-01-14 | $12.19 | $12.26 | $12.08 | $12.26 | $11.81 | 441,584 |
| 2022-01-13 | $12.18 | $12.34 | $12.17 | $12.25 | $11.80 | 484,720 |
| 2022-01-12 | $12.24 | $12.28 | $12.11 | $12.17 | $11.72 | 342,385 |
| 2022-01-11 | $12.04 | $12.22 | $12.01 | $12.20 | $11.75 | 450,202 |
| 2022-01-10 | $12.20 | $12.22 | $12.05 | $12.10 | $11.66 | 398,689 |
| 2022-01-07 | $12.18 | $12.23 | $12.12 | $12.20 | $11.75 | 394,786 |
| 2022-01-06 | $12.07 | $12.22 | $12.07 | $12.15 | $11.71 | 327,939 |
| 2022-01-05 | $12.27 | $12.29 | $12.05 | $12.09 | $11.65 | 490,823 |
| 2022-01-04 | $12.24 | $12.36 | $12.15 | $12.18 | $11.73 | 402,992 |
| 2022-01-03 | $11.99 | $12.36 | $11.95 | $12.13 | $11.69 | 697,933 |
| 2021-12-31 | $11.96 | $12.05 | $11.90 | $11.99 | $11.55 | 585,207 |
| 2021-12-30 | $11.86 | $12.13 | $11.78 | $11.99 | $11.55 | 737,594 |
| 2021-12-29 | $12.15 | $12.15 | $11.99 | $12.10 | $11.47 | 432,255 |
| 2021-12-28 | $12.13 | $12.28 | $12.06 | $12.15 | $11.51 | 506,602 |
| 2021-12-27 | $12.22 | $12.22 | $11.98 | $12.18 | $11.54 | 641,122 |
| 2021-12-23 | $12.11 | $12.26 | $12.10 | $12.20 | $11.56 | 446,796 |
| 2021-12-22 | $11.98 | $12.16 | $11.94 | $12.06 | $11.43 | 642,494 |
| 2021-12-21 | $11.29 | $12.04 | $11.27 | $11.97 | $11.34 | 1,235,934 |
| 2021-12-20 | $11.42 | $11.42 | $10.96 | $11.21 | $10.62 | 1,178,486 |
| 2021-12-17 | $11.50 | $11.60 | $11.40 | $11.55 | $10.95 | 2,055,354 |
| 2021-12-16 | $11.50 | $11.59 | $11.37 | $11.48 | $10.88 | 1,261,323 |
| 2021-12-15 | $11.36 | $11.45 | $11.19 | $11.40 | $10.80 | 764,037 |
| 2021-12-14 | $11.35 | $11.46 | $11.21 | $11.22 | $10.63 | 1,052,686 |
| 2021-12-13 | $11.51 | $11.53 | $11.26 | $11.36 | $10.77 | 808,395 |
| 2021-12-10 | $11.81 | $11.81 | $11.53 | $11.59 | $10.98 | 598,573 |
| 2021-12-09 | $11.80 | $11.92 | $11.60 | $11.75 | $11.13 | 906,888 |
| 2021-12-08 | $11.92 | $12.04 | $11.85 | $11.94 | $11.31 | 316,215 |
| 2021-12-07 | $12.10 | $12.10 | $11.92 | $11.95 | $11.32 | 416,376 |
| 2021-12-06 | $11.94 | $12.15 | $11.86 | $11.99 | $11.36 | 485,247 |
| 2021-12-03 | $12.00 | $12.01 | $11.71 | $11.77 | $11.15 | 658,695 |
| 2021-12-02 | $11.30 | $12.00 | $11.30 | $11.91 | $11.29 | 911,968 |
| 2021-12-01 | $11.64 | $11.82 | $11.31 | $11.35 | $10.76 | 1,167,555 |
| 2021-11-30 | $11.35 | $11.47 | $11.26 | $11.39 | $10.79 | 1,065,927 |
| 2021-11-29 | $11.60 | $11.73 | $11.37 | $11.48 | $10.88 | 765,950 |
| 2021-11-26 | $11.60 | $11.69 | $11.26 | $11.53 | $10.93 | 539,772 |
| 2021-11-24 | $11.99 | $12.11 | $11.91 | $12.03 | $11.40 | 337,964 |
| 2021-11-23 | $11.94 | $12.05 | $11.92 | $12.04 | $11.41 | 399,215 |
| 2021-11-22 | $12.00 | $12.05 | $11.89 | $11.90 | $11.28 | 542,490 |
| 2021-11-19 | $11.96 | $12.01 | $11.89 | $11.95 | $11.32 | 538,190 |
| 2021-11-18 | $12.11 | $12.13 | $11.97 | $12.04 | $11.41 | 507,747 |
| 2021-11-17 | $12.08 | $12.12 | $12.02 | $12.10 | $11.47 | 445,633 |
| 2021-11-16 | $12.20 | $12.25 | $12.10 | $12.17 | $11.53 | 561,114 |
| 2021-11-15 | $12.25 | $12.36 | $12.23 | $12.26 | $11.62 | 578,205 |
| 2021-11-12 | $12.37 | $12.41 | $12.21 | $12.22 | $11.58 | 526,212 |
| 2021-11-11 | $12.20 | $12.38 | $12.17 | $12.35 | $11.70 | 415,010 |
| 2021-11-10 | $12.22 | $12.32 | $12.18 | $12.19 | $11.55 | 405,523 |
| 2021-11-09 | $12.16 | $12.29 | $12.11 | $12.24 | $11.60 | 448,864 |
| 2021-11-08 | $12.29 | $12.37 | $12.17 | $12.19 | $11.55 | 323,998 |
| 2021-11-05 | $12.16 | $12.35 | $12.13 | $12.30 | $11.66 | 557,578 |
| 2021-11-04 | $12.10 | $12.21 | $11.97 | $12.01 | $11.38 | 538,239 |
| 2021-11-03 | $11.95 | $12.19 | $11.95 | $12.07 | $11.44 | 470,233 |
| 2021-11-02 | $12.25 | $12.25 | $11.95 | $12.00 | $11.37 | 553,075 |
| 2021-11-01 | $12.01 | $12.22 | $11.97 | $12.22 | $11.58 | 579,069 |
| 2021-10-29 | $11.82 | $12.15 | $11.82 | $12.00 | $11.37 | 889,822 |
| 2021-10-28 | $11.75 | $11.90 | $11.68 | $11.90 | $11.28 | 387,940 |
| 2021-10-27 | $11.75 | $11.80 | $11.64 | $11.72 | $11.11 | 359,444 |
| 2021-10-26 | $11.83 | $11.96 | $11.76 | $11.77 | $11.15 | 474,895 |
| 2021-10-25 | $11.74 | $11.91 | $11.73 | $11.85 | $11.23 | 381,026 |
| 2021-10-22 | $11.93 | $11.93 | $11.72 | $11.77 | $11.15 | 396,098 |
| 2021-10-21 | $11.82 | $12.03 | $11.82 | $11.95 | $11.32 | 553,863 |
| 2021-10-20 | $11.73 | $11.90 | $11.73 | $11.89 | $11.27 | 404,904 |
| 2021-10-19 | $11.95 | $11.95 | $11.73 | $11.76 | $11.14 | 343,710 |
| 2021-10-18 | $11.93 | $12.07 | $11.88 | $11.94 | $11.31 | 469,849 |
| 2021-10-15 | $12.15 | $12.19 | $12.00 | $12.01 | $11.38 | 674,352 |
| 2021-10-14 | $11.99 | $12.11 | $11.93 | $11.97 | $11.34 | 630,419 |
| 2021-10-13 | $11.77 | $11.99 | $11.74 | $11.97 | $11.34 | 546,361 |
| 2021-10-12 | $11.65 | $11.89 | $11.59 | $11.75 | $11.13 | 436,437 |
| 2021-10-11 | $11.70 | $11.73 | $11.61 | $11.62 | $11.01 | 343,612 |
| 2021-10-08 | $11.59 | $11.70 | $11.54 | $11.63 | $11.02 | 323,263 |
| 2021-10-07 | $11.61 | $11.70 | $11.52 | $11.54 | $10.94 | 622,665 |
| 2021-10-06 | $11.35 | $11.55 | $11.28 | $11.53 | $10.93 | 655,823 |
| 2021-10-05 | $11.50 | $11.58 | $11.36 | $11.50 | $10.90 | 466,451 |
| 2021-10-04 | $11.47 | $11.60 | $11.42 | $11.46 | $10.86 | 535,947 |
| 2021-10-01 | $11.14 | $11.52 | $11.10 | $11.47 | $10.87 | 854,013 |
| 2021-09-30 | $11.20 | $11.30 | $11.04 | $11.05 | $10.47 | 873,708 |
| 2021-09-29 | $11.22 | $11.30 | $11.16 | $11.21 | $10.62 | 444,571 |
| 2021-09-28 | $11.57 | $11.69 | $11.41 | $11.42 | $10.63 | 567,561 |
| 2021-09-27 | $11.35 | $11.74 | $11.33 | $11.57 | $10.77 | 590,184 |
| 2021-09-24 | $11.29 | $11.39 | $11.18 | $11.27 | $10.49 | 496,024 |
| 2021-09-23 | $11.20 | $11.33 | $11.14 | $11.30 | $10.52 | 674,809 |
| 2021-09-22 | $10.94 | $11.19 | $10.94 | $11.09 | $10.32 | 554,351 |
| 2021-09-21 | $10.92 | $10.97 | $10.85 | $10.86 | $10.11 | 467,863 |
| 2021-09-20 | $10.87 | $10.90 | $10.65 | $10.80 | $10.05 | 804,143 |
| 2021-09-17 | $11.10 | $11.12 | $10.91 | $10.95 | $10.19 | 2,631,652 |
| 2021-09-16 | $11.08 | $11.14 | $10.99 | $11.04 | $10.28 | 442,682 |
| 2021-09-15 | $11.05 | $11.15 | $10.93 | $11.08 | $10.32 | 699,720 |
| 2021-09-14 | $11.10 | $11.14 | $10.97 | $11.06 | $10.30 | 770,313 |
| 2021-09-13 | $10.81 | $11.13 | $10.81 | $11.08 | $10.32 | 520,723 |
| 2021-09-10 | $10.96 | $11.00 | $10.79 | $10.80 | $10.05 | 723,654 |
| 2021-09-09 | $11.02 | $11.10 | $10.94 | $10.95 | $10.19 | 495,064 |
| 2021-09-08 | $11.10 | $11.19 | $10.94 | $11.00 | $10.24 | 721,286 |
| 2021-09-07 | $11.40 | $11.40 | $11.13 | $11.14 | $10.37 | 484,375 |
| 2021-09-03 | $11.49 | $11.50 | $11.33 | $11.40 | $10.61 | 284,476 |
| 2021-09-02 | $11.51 | $11.53 | $11.36 | $11.50 | $10.71 | 415,909 |
| 2021-09-01 | $11.44 | $11.59 | $11.34 | $11.51 | $10.72 | 503,755 |
| 2021-08-31 | $11.28 | $11.45 | $11.28 | $11.41 | $10.62 | 494,594 |
| 2021-08-30 | $11.44 | $11.46 | $11.27 | $11.30 | $10.52 | 401,402 |
| 2021-08-27 | $11.16 | $11.48 | $11.16 | $11.45 | $10.66 | 490,994 |
| 2021-08-26 | $11.38 | $11.43 | $11.16 | $11.16 | $10.39 | 558,554 |
| 2021-08-25 | $11.32 | $11.48 | $11.21 | $11.44 | $10.65 | 431,742 |
| 2021-08-24 | $11.31 | $11.47 | $11.21 | $11.34 | $10.56 | 367,265 |
| 2021-08-23 | $11.21 | $11.34 | $11.18 | $11.26 | $10.48 | 333,222 |
| 2021-08-20 | $10.92 | $11.19 | $10.85 | $11.16 | $10.39 | 399,121 |
| 2021-08-19 | $10.97 | $11.06 | $10.79 | $10.98 | $10.22 | 835,912 |
| 2021-08-18 | $11.15 | $11.26 | $11.06 | $11.06 | $10.30 | 366,690 |
| 2021-08-17 | $11.11 | $11.20 | $11.01 | $11.17 | $10.40 | 320,610 |
| 2021-08-16 | $11.22 | $11.33 | $11.12 | $11.24 | $10.46 | 288,056 |
| 2021-08-13 | $11.23 | $11.39 | $11.21 | $11.33 | $10.55 | 280,649 |
| 2021-08-12 | $11.31 | $11.41 | $11.12 | $11.21 | $10.44 | 411,996 |
| 2021-08-11 | $11.37 | $11.47 | $11.24 | $11.33 | $10.55 | 651,496 |
| 2021-08-10 | $11.07 | $11.37 | $11.04 | $11.33 | $10.55 | 414,084 |
| 2021-08-09 | $11.27 | $11.27 | $11.05 | $11.07 | $10.31 | 461,694 |
| 2021-08-06 | $11.35 | $11.48 | $11.24 | $11.28 | $10.50 | 365,463 |
| 2021-08-05 | $10.92 | $11.22 | $10.92 | $11.20 | $10.43 | 569,019 |
| 2021-08-04 | $10.87 | $11.08 | $10.81 | $10.88 | $10.13 | 786,733 |
| 2021-08-03 | $11.05 | $11.14 | $10.76 | $10.92 | $10.17 | 1,662,834 |
| 2021-08-02 | $11.48 | $11.57 | $11.03 | $11.05 | $10.29 | 724,207 |
| 2021-07-30 | $11.70 | $11.95 | $11.35 | $11.42 | $10.63 | 700,734 |
| 2021-07-29 | $11.45 | $11.57 | $11.37 | $11.49 | $10.70 | 511,252 |
| 2021-07-28 | $11.26 | $11.45 | $11.14 | $11.34 | $10.56 | 367,063 |
| 2021-07-27 | $11.10 | $11.21 | $10.99 | $11.17 | $10.40 | 310,712 |
| 2021-07-26 | $11.07 | $11.29 | $11.05 | $11.22 | $10.45 | 392,033 |
| 2021-07-23 | $11.03 | $11.13 | $10.91 | $11.01 | $10.25 | 279,417 |
| 2021-07-22 | $11.24 | $11.25 | $10.90 | $10.95 | $10.19 | 338,969 |
| 2021-07-21 | $11.15 | $11.38 | $11.07 | $11.26 | $10.48 | 431,502 |
| 2021-07-20 | $10.77 | $11.15 | $10.72 | $11.01 | $10.25 | 781,540 |
| 2021-07-19 | $10.86 | $10.93 | $10.48 | $10.75 | $10.01 | 964,241 |
| 2021-07-16 | $11.26 | $11.36 | $11.05 | $11.12 | $10.35 | 554,112 |
| 2021-07-15 | $11.00 | $11.26 | $10.92 | $11.15 | $10.38 | 607,623 |
| 2021-07-14 | $11.24 | $11.34 | $10.96 | $11.03 | $10.27 | 422,968 |
| 2021-07-13 | $11.41 | $11.42 | $11.11 | $11.15 | $10.38 | 437,386 |
| 2021-07-12 | $11.37 | $11.49 | $11.17 | $11.46 | $10.67 | 307,708 |
| 2021-07-09 | $11.07 | $11.42 | $10.96 | $11.41 | $10.62 | 488,783 |
| 2021-07-08 | $11.00 | $11.15 | $10.75 | $10.94 | $10.19 | 555,027 |
| 2021-07-07 | $11.22 | $11.31 | $11.02 | $11.14 | $10.37 | 587,527 |
| 2021-07-06 | $11.48 | $11.50 | $11.22 | $11.33 | $10.55 | 477,589 |
| 2021-07-02 | $11.70 | $11.70 | $11.47 | $11.48 | $10.69 | 336,758 |
| 2021-07-01 | $11.59 | $11.76 | $11.54 | $11.65 | $10.85 | 418,499 |
| 2021-06-30 | $11.54 | $11.58 | $11.46 | $11.54 | $10.74 | 495,470 |
| 2021-06-29 | $11.80 | $11.87 | $11.55 | $11.59 | $10.79 | 707,992 |
| 2021-06-28 | $12.12 | $12.12 | $11.79 | $11.99 | $10.97 | 622,571 |
| 2021-06-25 | $12.04 | $12.22 | $12.01 | $12.14 | $11.11 | 1,508,436 |
| 2021-06-24 | $11.95 | $12.05 | $11.87 | $12.03 | $11.01 | 374,932 |
| 2021-06-23 | $11.93 | $12.06 | $11.88 | $11.91 | $10.90 | 461,890 |
| 2021-06-22 | $11.94 | $11.97 | $11.83 | $11.92 | $10.91 | 567,037 |
| 2021-06-21 | $11.77 | $12.01 | $11.74 | $11.95 | $10.94 | 672,711 |
| 2021-06-18 | $11.73 | $11.76 | $11.46 | $11.66 | $10.67 | 1,491,674 |
| 2021-06-17 | $12.16 | $12.22 | $11.66 | $11.89 | $10.88 | 555,319 |
| 2021-06-16 | $11.95 | $12.09 | $11.90 | $12.08 | $11.06 | 488,978 |
| 2021-06-15 | $12.08 | $12.13 | $11.88 | $11.92 | $10.91 | 626,506 |
| 2021-06-14 | $12.13 | $12.24 | $12.01 | $12.09 | $11.07 | 774,638 |
| 2021-06-11 | $12.26 | $12.28 | $12.04 | $12.11 | $11.08 | 579,819 |
| 2021-06-10 | $12.51 | $12.55 | $12.22 | $12.22 | $11.18 | 1,095,645 |
| 2021-06-09 | $12.42 | $12.65 | $12.31 | $12.62 | $11.55 | 1,264,877 |
| 2021-06-08 | $12.18 | $12.47 | $12.10 | $12.39 | $11.34 | 930,333 |
| 2021-06-07 | $11.94 | $12.18 | $11.92 | $12.18 | $11.15 | 882,189 |
| 2021-06-04 | $11.93 | $11.93 | $11.76 | $11.88 | $10.87 | 527,130 |
| 2021-06-03 | $11.85 | $11.97 | $11.79 | $11.92 | $10.91 | 666,932 |
| 2021-06-02 | $11.96 | $11.98 | $11.87 | $11.89 | $10.88 | 449,976 |
| 2021-06-01 | $11.77 | $11.97 | $11.75 | $11.94 | $10.93 | 543,720 |
| 2021-05-28 | $11.92 | $11.92 | $11.69 | $11.70 | $10.71 | 331,949 |
| 2021-05-27 | $11.62 | $11.94 | $11.59 | $11.87 | $10.86 | 1,995,229 |
| 2021-05-26 | $11.39 | $11.57 | $11.36 | $11.56 | $10.58 | 436,247 |
| 2021-05-25 | $11.55 | $11.71 | $11.38 | $11.38 | $10.42 | 570,812 |
| 2021-05-24 | $11.46 | $11.59 | $11.37 | $11.53 | $10.55 | 354,589 |
| 2021-05-21 | $11.59 | $11.68 | $11.45 | $11.45 | $10.48 | 412,232 |
| 2021-05-20 | $11.46 | $11.62 | $11.39 | $11.50 | $10.53 | 524,345 |
| 2021-05-19 | $11.39 | $11.51 | $11.22 | $11.43 | $10.46 | 573,459 |
| 2021-05-18 | $11.56 | $11.67 | $11.46 | $11.47 | $10.50 | 591,101 |
| 2021-05-17 | $11.50 | $11.54 | $11.29 | $11.52 | $10.54 | 578,597 |
| 2021-05-14 | $11.50 | $11.65 | $11.44 | $11.64 | $10.65 | 515,147 |
| 2021-05-13 | $10.90 | $11.46 | $10.87 | $11.39 | $10.42 | 974,721 |
| 2021-05-12 | $11.34 | $11.35 | $10.87 | $10.89 | $9.97 | 1,453,606 |
| 2021-05-11 | $11.43 | $11.51 | $11.25 | $11.30 | $10.34 | 760,573 |
| 2021-05-10 | $11.85 | $11.95 | $11.54 | $11.57 | $10.59 | 756,788 |
| 2021-05-07 | $11.48 | $11.88 | $11.44 | $11.85 | $10.85 | 1,033,168 |
| 2021-05-06 | $11.46 | $11.47 | $11.27 | $11.41 | $10.44 | 1,011,766 |
| 2021-05-05 | $11.61 | $11.62 | $11.39 | $11.48 | $10.51 | 668,400 |
| 2021-05-04 | $11.85 | $11.86 | $11.52 | $11.59 | $10.61 | 706,524 |
| 2021-05-03 | $11.96 | $12.02 | $11.79 | $11.79 | $10.79 | 531,298 |
| 2021-04-30 | $11.95 | $11.96 | $11.77 | $11.89 | $10.88 | 698,455 |
| 2021-04-29 | $11.90 | $12.05 | $11.83 | $11.95 | $10.94 | 682,327 |
| 2021-04-28 | $11.86 | $11.96 | $11.81 | $11.88 | $10.87 | 496,822 |
| 2021-04-27 | $11.88 | $11.94 | $11.80 | $11.90 | $10.89 | 496,750 |
| 2021-04-26 | $11.79 | $11.98 | $11.77 | $11.80 | $10.80 | 562,601 |
| 2021-04-23 | $11.60 | $11.89 | $11.57 | $11.79 | $10.79 | 575,665 |
| 2021-04-22 | $11.48 | $11.69 | $11.45 | $11.58 | $10.60 | 724,307 |
| 2021-04-21 | $11.29 | $11.69 | $11.15 | $11.43 | $10.46 | 1,343,933 |
| 2021-04-20 | $11.55 | $11.55 | $11.18 | $11.35 | $10.39 | 618,447 |
| 2021-04-19 | $11.70 | $11.71 | $11.45 | $11.54 | $10.56 | 675,239 |
| 2021-04-16 | $11.69 | $11.77 | $11.55 | $11.70 | $10.71 | 653,433 |
| 2021-04-15 | $11.63 | $11.65 | $11.52 | $11.61 | $10.63 | 570,467 |
| 2021-04-14 | $11.77 | $11.94 | $11.56 | $11.57 | $10.59 | 952,860 |
| 2021-04-13 | $11.56 | $11.78 | $11.50 | $11.77 | $10.77 | 710,577 |
| 2021-04-12 | $11.66 | $11.67 | $11.50 | $11.63 | $10.64 | 571,111 |
| 2021-04-09 | $11.54 | $11.64 | $11.47 | $11.62 | $10.63 | 438,462 |
| 2021-04-08 | $11.46 | $11.55 | $11.33 | $11.54 | $10.56 | 1,022,712 |
| 2021-04-07 | $11.50 | $11.58 | $11.43 | $11.51 | $10.53 | 498,029 |
| 2021-04-06 | $11.59 | $11.68 | $11.47 | $11.50 | $10.53 | 838,313 |
| 2021-04-05 | $11.86 | $11.94 | $11.50 | $11.63 | $10.64 | 886,670 |
| 2021-04-01 | $11.86 | $11.86 | $11.63 | $11.81 | $10.81 | 639,141 |
| 2021-03-31 | $11.61 | $11.86 | $11.54 | $11.80 | $10.80 | 1,266,311 |
| 2021-03-30 | $11.49 | $11.71 | $11.49 | $11.66 | $10.67 | 452,493 |
| 2021-03-29 | $11.79 | $11.99 | $11.62 | $11.70 | $10.53 | 694,732 |
| 2021-03-26 | $11.81 | $11.88 | $11.55 | $11.87 | $10.68 | 725,542 |
| 2021-03-25 | $11.31 | $11.72 | $11.17 | $11.62 | $10.46 | 1,437,027 |
| 2021-03-24 | $11.58 | $12.08 | $11.47 | $11.48 | $10.33 | 1,253,913 |
| 2021-03-23 | $11.80 | $11.89 | $11.33 | $11.48 | $10.33 | 1,477,206 |
| 2021-03-22 | $12.09 | $12.09 | $11.75 | $11.79 | $10.61 | 1,099,513 |
| 2021-03-19 | $12.00 | $12.24 | $11.81 | $12.18 | $10.96 | 2,560,702 |
| 2021-03-18 | $12.30 | $12.32 | $11.86 | $11.95 | $10.75 | 865,437 |
| 2021-03-17 | $12.00 | $12.31 | $11.96 | $12.31 | $11.08 | 781,672 |
| 2021-03-16 | $12.18 | $12.23 | $11.95 | $12.03 | $10.82 | 627,791 |
| 2021-03-15 | $12.06 | $12.23 | $12.02 | $12.21 | $10.99 | 1,153,538 |
| 2021-03-12 | $12.13 | $12.30 | $12.01 | $12.12 | $10.91 | 663,206 |
| 2021-03-11 | $12.00 | $12.14 | $11.75 | $12.01 | $10.81 | 953,984 |
| 2021-03-10 | $11.63 | $12.00 | $11.59 | $11.88 | $10.69 | 1,055,952 |
| 2021-03-09 | $11.71 | $11.71 | $11.40 | $11.57 | $10.41 | 878,288 |
| 2021-03-08 | $11.32 | $11.80 | $11.31 | $11.66 | $10.49 | 1,542,017 |
| 2021-03-05 | $11.40 | $11.54 | $10.68 | $11.31 | $10.18 | 1,364,609 |
| 2021-03-04 | $11.60 | $11.71 | $11.03 | $11.30 | $10.17 | 1,379,585 |
| 2021-03-03 | $11.63 | $11.90 | $11.61 | $11.68 | $10.51 | 1,292,026 |
| 2021-03-02 | $11.75 | $11.84 | $11.41 | $11.62 | $10.46 | 1,628,586 |
| 2021-03-01 | $11.71 | $11.80 | $11.32 | $11.45 | $10.30 | 1,030,913 |
| 2021-02-26 | $11.15 | $11.60 | $11.00 | $11.44 | $10.29 | 1,277,203 |
| 2021-02-25 | $11.75 | $11.97 | $11.10 | $11.12 | $10.01 | 1,297,208 |
| 2021-02-24 | $11.00 | $11.73 | $10.99 | $11.69 | $10.52 | 1,324,915 |
| 2021-02-23 | $10.95 | $11.01 | $10.56 | $10.91 | $9.82 | 1,322,092 |
| 2021-02-22 | $10.79 | $11.04 | $10.72 | $10.92 | $9.83 | 950,588 |
| 2021-02-19 | $10.37 | $10.85 | $10.37 | $10.84 | $9.75 | 888,900 |
| 2021-02-18 | $10.48 | $10.58 | $10.37 | $10.40 | $9.36 | 829,175 |
| 2021-02-17 | $10.57 | $10.61 | $10.23 | $10.53 | $9.47 | 853,539 |
| 2021-02-16 | $10.45 | $10.78 | $10.45 | $10.61 | $9.55 | 1,434,722 |
| 2021-02-12 | $10.14 | $10.40 | $10.10 | $10.40 | $9.36 | 774,028 |
| 2021-02-11 | $10.11 | $10.31 | $10.04 | $10.22 | $9.20 | 834,707 |
| 2021-02-10 | $10.24 | $10.31 | $10.10 | $10.11 | $9.10 | 695,598 |
| 2021-02-09 | $10.14 | $10.26 | $9.92 | $10.18 | $9.16 | 1,226,164 |
| 2021-02-08 | $10.45 | $10.60 | $10.42 | $10.56 | $9.50 | 631,427 |
| 2021-02-05 | $10.57 | $10.67 | $10.33 | $10.44 | $9.39 | 933,779 |
| 2021-02-04 | $10.15 | $10.45 | $10.14 | $10.43 | $9.38 | 977,882 |
| 2021-02-03 | $10.35 | $10.59 | $10.21 | $10.21 | $9.19 | 1,082,369 |
| 2021-02-02 | $10.01 | $10.29 | $9.96 | $10.22 | $9.20 | 1,060,921 |
| 2021-02-01 | $9.91 | $9.97 | $9.47 | $9.91 | $8.92 | 1,145,091 |
| 2021-01-29 | $10.17 | $10.27 | $9.79 | $9.83 | $8.84 | 1,407,042 |
| 2021-01-28 | $10.45 | $10.54 | $10.10 | $10.28 | $9.25 | 895,603 |
| 2021-01-27 | $10.45 | $10.50 | $10.27 | $10.38 | $9.34 | 1,307,662 |
| 2021-01-26 | $10.71 | $10.71 | $10.48 | $10.56 | $9.50 | 1,345,523 |
| 2021-01-25 | $10.49 | $10.60 | $10.30 | $10.57 | $9.51 | 1,529,550 |
| 2021-01-22 | $10.25 | $10.49 | $10.13 | $10.49 | $9.44 | 733,787 |
| 2021-01-21 | $10.40 | $10.50 | $10.28 | $10.38 | $9.34 | 999,640 |
| 2021-01-20 | $10.28 | $10.47 | $10.25 | $10.45 | $9.40 | 884,137 |
| 2021-01-19 | $10.31 | $10.36 | $10.18 | $10.29 | $9.26 | 1,176,858 |
| 2021-01-15 | $10.24 | $10.26 | $10.10 | $10.22 | $9.20 | 1,168,132 |
| 2021-01-14 | $10.27 | $10.32 | $9.97 | $10.27 | $9.24 | 990,906 |
| 2021-01-13 | $10.00 | $10.36 | $9.93 | $10.22 | $9.20 | 1,075,585 |
| 2021-01-12 | $9.88 | $10.01 | $9.79 | $10.01 | $9.01 | 926,398 |
| 2021-01-11 | $9.84 | $10.01 | $9.80 | $9.86 | $8.87 | 915,275 |
| 2021-01-08 | $9.92 | $10.00 | $9.66 | $9.97 | $8.97 | 917,291 |
| 2021-01-07 | $10.00 | $10.00 | $9.72 | $9.91 | $8.92 | 1,065,770 |
| 2021-01-06 | $9.65 | $10.02 | $9.60 | $9.97 | $8.97 | 1,361,575 |
| 2021-01-05 | $9.41 | $9.62 | $9.29 | $9.49 | $8.54 | 836,524 |
| 2021-01-04 | $9.82 | $9.83 | $9.26 | $9.44 | $8.49 | 2,146,786 |
| 2020-12-31 | $9.60 | $9.83 | $9.53 | $9.78 | $8.80 | 796,243 |
| 2020-12-30 | $9.60 | $9.88 | $9.55 | $9.68 | $8.71 | 916,345 |
| 2020-12-29 | $9.86 | $9.94 | $9.69 | $9.80 | $8.64 | 819,378 |
| 2020-12-28 | $9.84 | $10.03 | $9.74 | $9.85 | $8.68 | 935,169 |
| 2020-12-24 | $9.90 | $9.90 | $9.67 | $9.79 | $8.63 | 371,871 |
| 2020-12-23 | $9.63 | $9.95 | $9.63 | $9.83 | $8.67 | 1,028,662 |
| 2020-12-22 | $9.49 | $9.64 | $9.36 | $9.58 | $8.45 | 1,014,179 |
| 2020-12-21 | $9.85 | $9.89 | $9.43 | $9.50 | $8.37 | 1,502,134 |
| 2020-12-18 | $9.92 | $10.00 | $9.92 | $10.00 | $8.82 | 3,007,635 |
| 2020-12-17 | $9.72 | $9.96 | $9.70 | $9.93 | $8.75 | 1,098,381 |
| 2020-12-16 | $9.77 | $9.82 | $9.63 | $9.74 | $8.59 | 953,565 |
| 2020-12-15 | $9.53 | $9.75 | $9.51 | $9.72 | $8.57 | 668,812 |
| 2020-12-14 | $9.65 | $9.81 | $9.46 | $9.50 | $8.37 | 983,991 |
| 2020-12-11 | $9.48 | $9.58 | $9.43 | $9.52 | $8.39 | 761,331 |
| 2020-12-10 | $9.50 | $9.66 | $9.45 | $9.61 | $8.47 | 558,686 |
| 2020-12-09 | $9.70 | $9.84 | $9.48 | $9.66 | $8.52 | 1,113,379 |
| 2020-12-08 | $9.65 | $9.90 | $9.62 | $9.68 | $8.53 | 1,292,081 |
| 2020-12-07 | $9.81 | $9.86 | $9.56 | $9.69 | $8.54 | 1,043,173 |
| 2020-12-04 | $9.66 | $9.86 | $9.61 | $9.85 | $8.68 | 1,357,902 |
| 2020-12-03 | $9.61 | $9.68 | $9.41 | $9.54 | $8.41 | 1,085,205 |
| 2020-12-02 | $9.50 | $9.78 | $9.43 | $9.55 | $8.42 | 871,620 |
| 2020-12-01 | $9.35 | $9.61 | $9.35 | $9.49 | $8.37 | 1,007,581 |
| 2020-11-30 | $9.60 | $9.64 | $9.08 | $9.12 | $8.04 | 1,733,734 |
| 2020-11-27 | $9.85 | $9.85 | $9.65 | $9.70 | $8.55 | 754,954 |
| 2020-11-25 | $9.70 | $9.84 | $9.52 | $9.72 | $8.57 | 1,563,473 |
| 2020-11-24 | $9.24 | $9.76 | $9.24 | $9.73 | $8.58 | 1,720,766 |
| 2020-11-23 | $8.90 | $9.19 | $8.89 | $9.10 | $8.02 | 837,868 |
| 2020-11-20 | $8.69 | $8.87 | $8.63 | $8.81 | $7.77 | 574,227 |
| 2020-11-19 | $8.60 | $8.75 | $8.35 | $8.75 | $7.71 | 992,746 |
| 2020-11-18 | $8.91 | $9.10 | $8.63 | $8.64 | $7.62 | 1,442,073 |
| 2020-11-17 | $8.60 | $8.90 | $8.55 | $8.90 | $7.85 | 1,008,193 |
| 2020-11-16 | $8.80 | $8.92 | $8.61 | $8.76 | $7.72 | 1,132,552 |
| 2020-11-13 | $8.08 | $8.48 | $8.04 | $8.44 | $7.44 | 904,660 |
| 2020-11-12 | $8.13 | $8.24 | $7.91 | $8.00 | $7.05 | 992,702 |
| 2020-11-11 | $8.82 | $8.85 | $8.10 | $8.19 | $7.22 | 1,195,935 |
| 2020-11-10 | $8.54 | $8.82 | $8.50 | $8.82 | $7.78 | 1,677,666 |
| 2020-11-09 | $7.95 | $8.80 | $7.95 | $8.59 | $7.57 | 2,771,964 |
| 2020-11-06 | $7.77 | $7.78 | $7.38 | $7.40 | $6.52 | 955,648 |
| 2020-11-05 | $7.55 | $7.84 | $7.54 | $7.71 | $6.80 | 1,115,514 |
| 2020-11-04 | $7.71 | $7.71 | $7.37 | $7.54 | $6.65 | 673,611 |
| 2020-11-03 | $7.69 | $7.75 | $7.57 | $7.72 | $6.81 | 1,280,043 |
| 2020-11-02 | $7.60 | $7.83 | $7.53 | $7.61 | $6.71 | 1,013,190 |
| 2020-10-30 | $7.45 | $7.58 | $7.29 | $7.50 | $6.61 | 1,591,881 |
| 2020-10-29 | $7.00 | $7.40 | $6.87 | $7.40 | $6.52 | 994,189 |
| 2020-10-28 | $6.96 | $7.07 | $6.85 | $6.98 | $6.15 | 916,339 |
| 2020-10-27 | $7.07 | $7.40 | $7.05 | $7.07 | $6.23 | 994,372 |
| 2020-10-26 | $7.19 | $7.25 | $6.91 | $7.00 | $6.17 | 675,021 |
| 2020-10-23 | $7.08 | $7.33 | $7.07 | $7.26 | $6.40 | 832,334 |
| 2020-10-22 | $6.85 | $7.03 | $6.85 | $7.01 | $6.18 | 711,359 |
| 2020-10-21 | $6.90 | $6.99 | $6.77 | $6.86 | $6.05 | 598,462 |
| 2020-10-20 | $6.86 | $7.08 | $6.86 | $6.95 | $6.13 | 793,838 |
| 2020-10-19 | $7.10 | $7.10 | $6.82 | $6.82 | $6.01 | 1,403,709 |
| 2020-10-16 | $7.15 | $7.21 | $7.03 | $7.14 | $6.29 | 768,255 |
| 2020-10-15 | $7.06 | $7.19 | $7.00 | $7.19 | $6.34 | 693,820 |
| 2020-10-14 | $7.20 | $7.29 | $7.05 | $7.06 | $6.22 | 2,012,309 |
| 2020-10-13 | $7.28 | $7.34 | $7.17 | $7.19 | $6.34 | 832,418 |
| 2020-10-12 | $7.28 | $7.39 | $7.23 | $7.34 | $6.47 | 693,295 |
| 2020-10-09 | $7.72 | $7.74 | $7.28 | $7.28 | $6.42 | 926,470 |
| 2020-10-08 | $7.40 | $7.71 | $7.31 | $7.66 | $6.75 | 825,382 |
| 2020-10-07 | $7.36 | $7.45 | $7.17 | $7.31 | $6.44 | 1,039,106 |
| 2020-10-06 | $7.55 | $7.65 | $7.26 | $7.29 | $6.43 | 1,177,732 |
| 2020-10-05 | $7.64 | $7.67 | $7.49 | $7.53 | $6.64 | 652,130 |
| 2020-10-02 | $7.22 | $7.62 | $7.10 | $7.61 | $6.71 | 1,062,810 |
| 2020-10-01 | $7.24 | $7.40 | $7.07 | $7.39 | $6.51 | 1,053,126 |
| 2020-09-30 | $7.21 | $7.47 | $7.07 | $7.12 | $6.28 | 924,288 |
| 2020-09-29 | $7.27 | $7.36 | $7.04 | $7.22 | $6.36 | 735,881 |
| 2020-09-28 | $7.00 | $7.50 | $7.00 | $7.31 | $6.44 | 1,142,241 |
| 2020-09-25 | $6.70 | $6.92 | $6.63 | $6.90 | $6.08 | 837,785 |
| 2020-09-24 | $6.60 | $6.79 | $6.33 | $6.67 | $5.88 | 1,010,498 |
| 2020-09-23 | $7.00 | $7.10 | $6.57 | $6.57 | $5.79 | 1,468,853 |
| 2020-09-22 | $7.00 | $7.20 | $6.93 | $6.94 | $6.12 | 902,110 |
| 2020-09-21 | $7.20 | $7.26 | $6.96 | $6.97 | $6.14 | 1,265,095 |
| 2020-09-18 | $7.63 | $7.70 | $7.34 | $7.35 | $6.48 | 1,347,896 |
| 2020-09-17 | $7.55 | $7.73 | $7.47 | $7.56 | $6.66 | 560,274 |
| 2020-09-16 | $7.53 | $7.70 | $7.47 | $7.61 | $6.71 | 588,430 |
| 2020-09-15 | $7.61 | $7.71 | $7.50 | $7.54 | $6.65 | 547,814 |
| 2020-09-14 | $7.28 | $7.68 | $7.25 | $7.61 | $6.71 | 1,175,377 |
| 2020-09-11 | $7.34 | $7.34 | $7.11 | $7.22 | $6.36 | 1,039,159 |
| 2020-09-10 | $7.55 | $7.64 | $7.32 | $7.33 | $6.46 | 937,699 |
| 2020-09-09 | $7.86 | $7.94 | $7.58 | $7.58 | $6.68 | 1,243,108 |
| 2020-09-08 | $7.84 | $8.02 | $7.66 | $7.76 | $6.67 | 1,540,980 |
| 2020-09-04 | $7.73 | $7.88 | $7.43 | $7.73 | $6.64 | 927,859 |
| 2020-09-03 | $7.60 | $7.90 | $7.60 | $7.64 | $6.56 | 947,381 |
| 2020-09-02 | $7.61 | $7.76 | $7.55 | $7.65 | $6.57 | 822,840 |
| 2020-09-01 | $7.46 | $7.83 | $7.39 | $7.67 | $6.59 | 963,897 |
| 2020-08-31 | $7.68 | $7.68 | $7.38 | $7.45 | $6.40 | 1,554,721 |
| 2020-08-28 | $7.50 | $7.79 | $7.40 | $7.77 | $6.67 | 1,104,531 |
| 2020-08-27 | $7.23 | $7.60 | $7.23 | $7.48 | $6.42 | 1,535,273 |
| 2020-08-26 | $7.58 | $7.58 | $7.20 | $7.23 | $6.21 | 1,943,661 |
| 2020-08-25 | $7.64 | $7.72 | $7.44 | $7.61 | $6.54 | 588,083 |
| 2020-08-24 | $7.34 | $7.67 | $7.16 | $7.61 | $6.54 | 1,172,032 |
| 2020-08-21 | $7.44 | $7.48 | $7.26 | $7.31 | $6.28 | 939,529 |
| 2020-08-20 | $7.55 | $7.62 | $7.42 | $7.45 | $6.40 | 900,653 |
| 2020-08-19 | $7.71 | $7.75 | $7.57 | $7.63 | $6.55 | 514,511 |
| 2020-08-18 | $7.85 | $7.92 | $7.68 | $7.71 | $6.62 | 527,754 |
| 2020-08-17 | $8.01 | $8.14 | $7.87 | $7.93 | $6.81 | 555,661 |
| 2020-08-14 | $7.82 | $8.14 | $7.71 | $8.05 | $6.91 | 395,730 |
| 2020-08-13 | $8.17 | $8.24 | $7.86 | $7.91 | $6.79 | 758,647 |
| 2020-08-12 | $8.43 | $8.52 | $8.01 | $8.17 | $7.02 | 665,495 |
| 2020-08-11 | $8.54 | $8.68 | $8.22 | $8.28 | $7.11 | 1,024,949 |
| 2020-08-10 | $7.90 | $8.38 | $7.90 | $8.25 | $7.09 | 1,013,573 |
| 2020-08-07 | $7.63 | $7.85 | $7.49 | $7.85 | $6.74 | 674,130 |
| 2020-08-06 | $7.57 | $7.80 | $7.56 | $7.68 | $6.60 | 730,276 |
| 2020-08-05 | $7.60 | $7.67 | $7.41 | $7.67 | $6.59 | 599,548 |
| 2020-08-04 | $7.56 | $7.63 | $7.43 | $7.51 | $6.45 | 574,806 |
| 2020-08-03 | $7.80 | $7.84 | $7.54 | $7.60 | $6.53 | 920,016 |
| 2020-07-31 | $7.99 | $8.18 | $7.46 | $7.77 | $6.67 | 1,360,392 |
| 2020-07-30 | $7.50 | $7.77 | $7.45 | $7.71 | $6.62 | 878,057 |
| 2020-07-29 | $7.54 | $7.70 | $7.47 | $7.69 | $6.61 | 689,185 |
| 2020-07-28 | $7.43 | $7.61 | $7.28 | $7.47 | $6.42 | 757,359 |
| 2020-07-27 | $7.30 | $7.40 | $7.17 | $7.39 | $6.35 | 833,718 |
| 2020-07-24 | $7.60 | $7.71 | $7.33 | $7.34 | $6.30 | 588,738 |
| 2020-07-23 | $7.72 | $7.78 | $7.55 | $7.64 | $6.56 | 660,583 |
| 2020-07-22 | $7.45 | $7.79 | $7.38 | $7.78 | $6.68 | 873,496 |
| 2020-07-21 | $7.36 | $7.54 | $7.29 | $7.48 | $6.42 | 821,179 |
| 2020-07-20 | $7.45 | $7.54 | $7.27 | $7.28 | $6.25 | 600,185 |
| 2020-07-17 | $7.64 | $7.71 | $7.49 | $7.53 | $6.47 | 681,157 |
| 2020-07-16 | $7.73 | $7.86 | $7.57 | $7.70 | $6.61 | 918,923 |
| 2020-07-15 | $7.50 | $7.93 | $7.38 | $7.89 | $6.78 | 1,483,399 |
| 2020-07-14 | $7.24 | $7.44 | $7.08 | $7.27 | $6.24 | 606,967 |
| 2020-07-13 | $7.25 | $7.41 | $7.04 | $7.24 | $6.22 | 1,344,646 |
| 2020-07-10 | $6.84 | $7.20 | $6.66 | $7.17 | $6.16 | 1,079,468 |
| 2020-07-09 | $7.13 | $7.15 | $6.83 | $6.92 | $5.94 | 1,263,743 |
| 2020-07-08 | $7.26 | $7.47 | $7.01 | $7.19 | $6.18 | 1,320,723 |
| 2020-07-07 | $7.63 | $7.69 | $7.27 | $7.28 | $6.25 | 1,420,766 |
| 2020-07-06 | $7.83 | $7.92 | $7.57 | $7.73 | $6.64 | 1,124,340 |
| 2020-07-02 | $8.08 | $8.15 | $7.61 | $7.63 | $6.55 | 1,314,411 |
| 2020-07-01 | $8.14 | $8.35 | $7.82 | $7.87 | $6.76 | 1,361,056 |
| 2020-06-30 | $7.98 | $8.21 | $7.88 | $8.10 | $6.96 | 1,002,900 |
| 2020-06-29 | $7.94 | $8.13 | $7.67 | $8.09 | $6.95 | 1,057,102 |
| 2020-06-26 | $7.71 | $7.90 | $7.42 | $7.88 | $6.77 | 1,826,488 |
| 2020-06-25 | $7.29 | $7.86 | $7.29 | $7.83 | $6.73 | 1,128,113 |
| 2020-06-24 | $7.87 | $7.98 | $7.20 | $7.51 | $6.45 | 1,615,438 |
| 2020-06-23 | $8.02 | $8.18 | $7.89 | $8.09 | $6.95 | 1,076,191 |
| 2020-06-22 | $7.71 | $7.86 | $7.55 | $7.82 | $6.72 | 1,136,069 |
| 2020-06-19 | $8.10 | $8.24 | $7.67 | $7.76 | $6.67 | 2,756,982 |
| 2020-06-18 | $8.00 | $8.26 | $7.79 | $7.98 | $6.85 | 1,438,927 |
| 2020-06-17 | $8.47 | $8.52 | $8.01 | $8.11 | $6.97 | 1,168,872 |
| 2020-06-16 | $8.88 | $8.95 | $8.26 | $8.48 | $7.28 | 1,469,675 |
| 2020-06-15 | $7.69 | $8.43 | $7.56 | $8.19 | $7.03 | 1,946,738 |
| 2020-06-12 | $8.32 | $8.40 | $7.76 | $8.23 | $7.07 | 1,152,970 |
| 2020-06-11 | $7.77 | $8.13 | $7.56 | $7.62 | $6.54 | 2,728,836 |
| 2020-06-10 | $9.46 | $9.48 | $8.38 | $8.62 | $7.40 | 2,489,766 |
| 2020-06-09 | $9.66 | $9.99 | $9.35 | $9.38 | $8.06 | 2,199,985 |
| 2020-06-08 | $10.25 | $10.71 | $9.98 | $10.40 | $8.75 | 3,231,899 |
| 2020-06-05 | $9.91 | $10.42 | $9.34 | $9.41 | $7.91 | 2,524,065 |
| 2020-06-04 | $8.85 | $9.32 | $8.44 | $9.12 | $7.67 | 1,929,704 |
| 2020-06-03 | $8.27 | $8.97 | $8.27 | $8.86 | $7.45 | 1,927,776 |
| 2020-06-02 | $8.40 | $8.44 | $8.14 | $8.19 | $6.89 | 1,069,766 |
| 2020-06-01 | $7.87 | $8.32 | $7.73 | $8.17 | $6.87 | 1,590,331 |
| 2020-05-29 | $7.81 | $8.25 | $7.69 | $7.95 | $6.69 | 2,707,326 |
| 2020-05-28 | $8.49 | $8.68 | $8.16 | $8.21 | $6.90 | 1,863,943 |
| 2020-05-27 | $8.01 | $8.37 | $7.82 | $8.34 | $7.01 | 2,057,972 |
| 2020-05-26 | $8.15 | $8.31 | $7.88 | $7.97 | $6.70 | 1,412,060 |
| 2020-05-22 | $7.60 | $7.80 | $7.26 | $7.77 | $6.53 | 1,181,434 |
| 2020-05-21 | $7.68 | $7.73 | $7.37 | $7.60 | $6.39 | 1,029,156 |
| 2020-05-20 | $7.50 | $7.92 | $7.41 | $7.71 | $6.48 | 1,458,513 |
| 2020-05-19 | $7.44 | $7.74 | $7.21 | $7.38 | $6.21 | 1,258,090 |
| 2020-05-18 | $7.00 | $7.55 | $6.93 | $7.46 | $6.27 | 2,090,618 |
| 2020-05-15 | $6.93 | $7.03 | $6.68 | $6.69 | $5.63 | 1,190,170 |
| 2020-05-14 | $6.57 | $7.19 | $6.30 | $7.02 | $5.90 | 1,861,664 |
| 2020-05-13 | $7.30 | $7.30 | $6.69 | $6.86 | $5.77 | 2,020,171 |
| 2020-05-12 | $7.82 | $7.89 | $7.31 | $7.31 | $6.15 | 2,312,662 |
| 2020-05-11 | $7.99 | $8.09 | $7.76 | $7.79 | $6.55 | 1,650,515 |
| 2020-05-08 | $8.13 | $8.30 | $8.01 | $8.18 | $6.88 | 1,392,197 |
| 2020-05-07 | $7.71 | $8.16 | $7.57 | $8.03 | $6.75 | 2,298,401 |
| 2020-05-06 | $8.51 | $8.84 | $7.54 | $7.64 | $6.43 | 3,669,797 |
| 2020-05-05 | $7.78 | $8.08 | $7.73 | $7.77 | $6.53 | 1,605,672 |
| 2020-05-04 | $7.50 | $7.67 | $7.20 | $7.62 | $6.41 | 1,901,165 |
| 2020-05-01 | $7.50 | $7.98 | $7.37 | $7.73 | $6.50 | 2,637,159 |
| 2020-04-30 | $8.20 | $8.47 | $7.75 | $7.95 | $6.69 | 2,585,393 |
| 2020-04-29 | $7.48 | $8.36 | $7.38 | $8.22 | $6.91 | 3,866,074 |
| 2020-04-28 | $7.38 | $7.49 | $6.94 | $7.09 | $5.96 | 2,480,400 |
| 2020-04-27 | $6.78 | $7.15 | $6.66 | $7.04 | $5.92 | 1,757,124 |
| 2020-04-24 | $6.92 | $6.96 | $6.58 | $6.90 | $5.80 | 1,663,143 |
| 2020-04-23 | $6.94 | $7.34 | $6.86 | $7.04 | $5.92 | 1,469,916 |
| 2020-04-22 | $7.09 | $7.20 | $6.70 | $6.94 | $5.84 | 1,533,553 |
| 2020-04-21 | $6.71 | $7.08 | $6.63 | $7.06 | $5.94 | 2,151,042 |
| 2020-04-20 | $6.52 | $7.25 | $6.46 | $6.80 | $5.72 | 3,355,705 |
| 2020-04-17 | $6.88 | $7.23 | $6.63 | $7.18 | $6.04 | 3,118,141 |
| 2020-04-16 | $6.73 | $6.84 | $6.25 | $6.39 | $5.37 | 2,184,214 |
| 2020-04-15 | $6.87 | $7.00 | $6.46 | $6.86 | $5.77 | 2,544,640 |
| 2020-04-14 | $7.63 | $7.99 | $7.14 | $7.31 | $6.15 | 2,762,006 |
| 2020-04-13 | $8.39 | $8.41 | $6.75 | $7.16 | $6.02 | 5,125,197 |
| 2020-04-09 | $6.75 | $8.58 | $6.75 | $8.14 | $6.85 | 10,221,387 |
| 2020-04-08 | $5.72 | $6.50 | $5.61 | $6.14 | $5.16 | 6,916,685 |
| 2020-04-07 | $4.70 | $6.14 | $4.67 | $5.20 | $4.37 | 10,082,255 |
| 2020-04-06 | $3.73 | $4.90 | $3.66 | $4.08 | $3.43 | 6,183,655 |
| 2020-04-03 | $4.26 | $4.36 | $2.91 | $3.39 | $2.85 | 12,078,301 |
| 2020-04-02 | $4.89 | $5.49 | $4.16 | $4.57 | $3.84 | 5,000,717 |
| 2020-04-01 | $4.70 | $4.79 | $4.27 | $4.57 | $3.84 | 2,815,910 |
| 2020-03-31 | $5.49 | $5.89 | $4.65 | $4.74 | $3.99 | 4,152,591 |
| 2020-03-30 | $5.80 | $5.80 | $5.05 | $5.44 | $4.57 | 3,291,173 |
| 2020-03-27 | $8.04 | $8.04 | $6.01 | $6.65 | $5.59 | 5,782,761 |
| 2020-03-26 | $4.08 | $10.24 | $4.06 | $7.14 | $6.00 | 20,228,185 |
| 2020-03-25 | $3.86 | $4.23 | $3.60 | $3.71 | $3.12 | 4,231,202 |
| 2020-03-24 | $4.46 | $4.53 | $3.50 | $3.61 | $3.04 | 3,039,238 |
| 2020-03-23 | $4.42 | $4.50 | $3.75 | $4.09 | $3.44 | 3,479,297 |
| 2020-03-20 | $5.30 | $5.63 | $4.49 | $4.51 | $3.79 | 5,768,739 |
| 2020-03-19 | $4.42 | $5.60 | $3.64 | $4.46 | $3.75 | 4,517,613 |
| 2020-03-18 | $5.56 | $5.67 | $2.65 | $4.55 | $3.83 | 5,759,706 |
| 2020-03-17 | $8.50 | $8.50 | $5.02 | $6.28 | $5.28 | 5,956,530 |
| 2020-03-16 | $10.15 | $10.49 | $8.32 | $8.32 | $7.00 | 2,050,014 |
| 2020-03-13 | $12.40 | $12.43 | $10.50 | $11.44 | $9.62 | 1,915,011 |
| 2020-03-12 | $12.25 | $12.34 | $10.73 | $11.01 | $9.26 | 2,164,924 |
| 2020-03-11 | $13.95 | $14.01 | $13.12 | $13.32 | $11.20 | 1,711,137 |
| 2020-03-10 | $14.57 | $14.81 | $13.80 | $14.29 | $12.02 | 887,646 |
| 2020-03-09 | $14.29 | $14.78 | $13.78 | $14.16 | $11.91 | 1,218,591 |
| 2020-03-06 | $16.00 | $16.09 | $15.37 | $15.75 | $12.93 | 1,241,892 |
| 2020-03-05 | $16.50 | $16.51 | $16.15 | $16.42 | $13.49 | 1,072,296 |
| 2020-03-04 | $16.60 | $16.81 | $16.43 | $16.74 | $13.75 | 1,051,107 |
| 2020-03-03 | $16.88 | $17.36 | $16.06 | $16.21 | $13.31 | 1,496,414 |
| 2020-03-02 | $15.50 | $16.88 | $15.50 | $16.85 | $13.84 | 1,434,621 |
| 2020-02-28 | $14.68 | $15.62 | $13.83 | $15.25 | $12.52 | 2,803,178 |
| 2020-02-27 | $17.35 | $17.35 | $16.10 | $16.28 | $13.37 | 1,722,330 |
| 2020-02-26 | $17.74 | $17.93 | $17.54 | $17.55 | $14.41 | 689,150 |
| 2020-02-25 | $18.42 | $18.51 | $17.58 | $17.75 | $14.58 | 1,185,400 |
| 2020-02-24 | $18.50 | $18.60 | $18.24 | $18.40 | $15.11 | 684,346 |
| 2020-02-21 | $18.82 | $18.82 | $18.62 | $18.70 | $15.36 | 497,960 |
| 2020-02-20 | $18.63 | $18.80 | $18.58 | $18.76 | $15.41 | 357,514 |
| 2020-02-19 | $18.74 | $18.82 | $18.69 | $18.69 | $15.35 | 334,582 |
| 2020-02-18 | $18.83 | $18.92 | $18.67 | $18.72 | $15.37 | 428,052 |
| 2020-02-14 | $18.84 | $18.87 | $18.75 | $18.86 | $15.49 | 340,841 |
| 2020-02-13 | $18.86 | $18.97 | $18.83 | $18.85 | $15.48 | 287,121 |
| 2020-02-12 | $18.74 | $18.92 | $18.70 | $18.86 | $15.49 | 385,745 |
| 2020-02-11 | $18.70 | $18.83 | $18.67 | $18.71 | $15.37 | 381,726 |
| 2020-02-10 | $18.67 | $18.73 | $18.63 | $18.70 | $15.36 | 298,934 |
| 2020-02-07 | $18.67 | $18.71 | $18.55 | $18.64 | $15.31 | 402,806 |
| 2020-02-06 | $18.69 | $18.77 | $18.62 | $18.63 | $15.30 | 520,694 |
| 2020-02-05 | $18.44 | $18.69 | $18.44 | $18.65 | $15.32 | 366,697 |
| 2020-02-04 | $18.43 | $18.52 | $18.34 | $18.38 | $15.09 | 478,707 |
| 2020-02-03 | $18.41 | $18.49 | $18.35 | $18.37 | $15.09 | 344,355 |
| 2020-01-31 | $18.43 | $18.51 | $18.29 | $18.35 | $15.07 | 518,330 |
| 2020-01-30 | $18.40 | $18.50 | $18.36 | $18.46 | $15.16 | 305,280 |
| 2020-01-29 | $18.44 | $18.53 | $18.41 | $18.46 | $15.16 | 371,660 |
| 2020-01-28 | $18.41 | $18.54 | $18.38 | $18.44 | $15.14 | 507,271 |
| 2020-01-27 | $18.25 | $18.50 | $18.22 | $18.41 | $15.12 | 689,597 |
| 2020-01-24 | $18.51 | $18.56 | $18.33 | $18.42 | $15.13 | 584,823 |
| 2020-01-23 | $18.48 | $18.61 | $18.45 | $18.50 | $15.19 | 552,059 |
| 2020-01-22 | $18.57 | $18.63 | $18.48 | $18.50 | $15.19 | 505,002 |
| 2020-01-21 | $18.56 | $18.58 | $18.44 | $18.49 | $15.19 | 600,568 |
| 2020-01-17 | $18.57 | $18.64 | $18.44 | $18.61 | $15.28 | 477,213 |
| 2020-01-16 | $18.47 | $18.53 | $18.42 | $18.51 | $15.20 | 442,061 |
| 2020-01-15 | $18.49 | $18.63 | $18.39 | $18.41 | $15.12 | 493,796 |
| 2020-01-14 | $18.51 | $18.60 | $18.44 | $18.55 | $15.23 | 514,126 |
| 2020-01-13 | $18.42 | $18.55 | $18.37 | $18.54 | $15.23 | 515,437 |
| 2020-01-10 | $18.20 | $18.44 | $18.18 | $18.43 | $15.14 | 404,328 |
| 2020-01-09 | $18.15 | $18.27 | $18.13 | $18.23 | $14.97 | 568,960 |
| 2020-01-08 | $18.20 | $18.33 | $18.11 | $18.13 | $14.89 | 564,053 |
| 2020-01-07 | $18.10 | $18.23 | $18.08 | $18.22 | $14.96 | 474,764 |
| 2020-01-06 | $18.00 | $18.18 | $18.00 | $18.14 | $14.90 | 479,737 |
| 2020-01-03 | $17.85 | $18.13 | $17.82 | $18.04 | $14.82 | 411,313 |
| 2020-01-02 | $18.05 | $18.07 | $17.76 | $17.90 | $14.70 | 757,745 |
| 2019-12-31 | $18.11 | $18.22 | $18.02 | $18.04 | $14.82 | 536,191 |
| 2019-12-30 | $18.21 | $18.28 | $18.03 | $18.14 | $14.90 | 603,751 |
| 2019-12-27 | $18.08 | $18.24 | $18.06 | $18.21 | $14.96 | 410,492 |
| 2019-12-26 | $18.03 | $18.11 | $17.96 | $18.08 | $14.85 | 336,921 |
| 2019-12-24 | $18.07 | $18.07 | $17.92 | $17.94 | $14.73 | 188,183 |
| 2019-12-23 | $17.93 | $18.08 | $17.83 | $18.07 | $14.84 | 858,634 |
| 2019-12-20 | $17.75 | $17.98 | $17.64 | $17.96 | $14.75 | 1,179,904 |
| 2019-12-19 | $17.54 | $17.72 | $17.54 | $17.68 | $14.52 | 670,698 |
| 2019-12-18 | $17.53 | $17.61 | $17.35 | $17.60 | $14.45 | 735,670 |
| 2019-12-17 | $17.23 | $17.50 | $17.21 | $17.50 | $14.37 | 628,649 |
| 2019-12-16 | $17.20 | $17.31 | $17.13 | $17.20 | $14.13 | 564,839 |
| 2019-12-13 | $17.20 | $17.23 | $17.09 | $17.16 | $14.09 | 318,380 |
| 2019-12-12 | $17.05 | $17.32 | $17.05 | $17.20 | $14.13 | 517,653 |
| 2019-12-11 | $17.18 | $17.19 | $17.01 | $17.05 | $14.00 | 634,677 |
| 2019-12-10 | $17.30 | $17.31 | $17.11 | $17.17 | $14.10 | 717,104 |
| 2019-12-09 | $17.50 | $17.56 | $17.20 | $17.33 | $14.23 | 879,293 |
| 2019-12-06 | $17.50 | $17.80 | $17.45 | $17.77 | $14.31 | 1,463,297 |
| 2019-12-05 | $17.41 | $17.50 | $17.36 | $17.44 | $14.05 | 643,865 |
| 2019-12-04 | $17.38 | $17.47 | $17.30 | $17.42 | $14.03 | 722,625 |
| 2019-12-03 | $17.37 | $17.39 | $17.26 | $17.36 | $13.98 | 581,183 |
| 2019-12-02 | $17.33 | $17.47 | $17.27 | $17.33 | $13.96 | 606,908 |
| 2019-11-29 | $17.31 | $17.37 | $17.27 | $17.29 | $13.93 | 296,173 |
| 2019-11-27 | $17.08 | $17.33 | $17.06 | $17.32 | $13.95 | 498,309 |
| 2019-11-26 | $16.99 | $17.09 | $16.98 | $17.01 | $13.70 | 610,921 |
| 2019-11-25 | $16.97 | $17.07 | $16.93 | $16.98 | $13.68 | 374,898 |
| 2019-11-22 | $16.86 | $16.96 | $16.83 | $16.92 | $13.63 | 314,722 |
| 2019-11-21 | $17.07 | $17.09 | $16.85 | $16.89 | $13.60 | 345,343 |
| 2019-11-20 | $17.00 | $17.17 | $16.93 | $17.09 | $13.77 | 540,469 |
| 2019-11-19 | $16.95 | $17.11 | $16.93 | $17.06 | $13.74 | 417,635 |
| 2019-11-18 | $16.88 | $17.05 | $16.88 | $16.93 | $13.64 | 432,856 |
| 2019-11-15 | $17.04 | $17.06 | $16.87 | $16.93 | $13.64 | 480,489 |
| 2019-11-14 | $16.87 | $17.06 | $16.87 | $17.04 | $13.72 | 522,164 |
| 2019-11-13 | $16.90 | $16.98 | $16.77 | $16.93 | $13.64 | 469,944 |
| 2019-11-12 | $17.03 | $17.08 | $16.87 | $16.97 | $13.67 | 983,226 |
| 2019-11-11 | $17.05 | $17.40 | $16.90 | $16.95 | $13.65 | 658,381 |
| 2019-11-08 | $16.80 | $17.07 | $16.06 | $17.01 | $13.70 | 1,526,735 |
| 2019-11-07 | $17.06 | $17.15 | $16.96 | $16.99 | $13.68 | 465,442 |
| 2019-11-06 | $17.01 | $17.09 | $16.96 | $17.03 | $13.72 | 468,723 |
| 2019-11-05 | $17.17 | $17.22 | $17.00 | $17.00 | $13.69 | 477,041 |
| 2019-11-04 | $17.35 | $17.35 | $17.14 | $17.15 | $13.81 | 476,262 |
| 2019-11-01 | $17.25 | $17.43 | $17.22 | $17.30 | $13.93 | 460,105 |
| 2019-10-31 | $17.11 | $17.27 | $17.05 | $17.27 | $13.91 | 560,869 |
| 2019-10-30 | $17.08 | $17.17 | $17.03 | $17.12 | $13.79 | 370,438 |
| 2019-10-29 | $17.22 | $17.30 | $17.06 | $17.10 | $13.77 | 568,414 |
| 2019-10-28 | $17.19 | $17.29 | $17.17 | $17.18 | $13.84 | 523,097 |
| 2019-10-25 | $17.19 | $17.31 | $17.14 | $17.15 | $13.81 | 334,935 |
| 2019-10-24 | $17.37 | $17.40 | $17.17 | $17.21 | $13.86 | 346,841 |
| 2019-10-23 | $17.46 | $17.46 | $17.31 | $17.38 | $14.00 | 369,148 |
| 2019-10-22 | $17.45 | $17.50 | $17.28 | $17.46 | $14.06 | 534,766 |
| 2019-10-21 | $17.42 | $17.65 | $17.41 | $17.45 | $14.06 | 703,342 |
| 2019-10-18 | $17.30 | $17.46 | $17.27 | $17.42 | $14.03 | 498,469 |
| 2019-10-17 | $17.19 | $17.36 | $17.16 | $17.36 | $13.98 | 553,064 |
| 2019-10-16 | $17.21 | $17.25 | $17.08 | $17.13 | $13.80 | 390,099 |
| 2019-10-15 | $17.14 | $17.26 | $17.13 | $17.19 | $13.85 | 465,965 |
| 2019-10-14 | $17.14 | $17.17 | $17.05 | $17.12 | $13.79 | 279,522 |
| 2019-10-11 | $17.16 | $17.23 | $17.10 | $17.14 | $13.81 | 667,377 |
| 2019-10-10 | $16.92 | $17.11 | $16.88 | $17.02 | $13.71 | 751,196 |
| 2019-10-09 | $16.87 | $16.92 | $16.77 | $16.88 | $13.60 | 415,497 |
| 2019-10-08 | $16.80 | $16.88 | $16.68 | $16.80 | $13.53 | 360,942 |
| 2019-10-07 | $16.91 | $16.98 | $16.88 | $16.88 | $13.60 | 399,498 |
| 2019-10-04 | $16.87 | $16.99 | $16.82 | $16.96 | $13.66 | 348,086 |
| 2019-10-03 | $16.88 | $17.00 | $16.81 | $16.86 | $13.58 | 376,863 |
| 2019-10-02 | $16.95 | $17.06 | $16.77 | $16.92 | $13.63 | 551,031 |
| 2019-10-01 | $17.35 | $17.37 | $16.96 | $17.08 | $13.76 | 585,635 |
| 2019-09-30 | $17.17 | $17.40 | $17.17 | $17.27 | $13.91 | 872,282 |
| 2019-09-27 | $17.26 | $17.37 | $17.19 | $17.23 | $13.88 | 383,660 |
| 2019-09-26 | $17.32 | $17.37 | $17.23 | $17.23 | $13.88 | 383,976 |
| 2019-09-25 | $17.15 | $17.39 | $17.15 | $17.35 | $13.97 | 504,691 |
| 2019-09-24 | $17.23 | $17.28 | $17.12 | $17.18 | $13.84 | 553,140 |
| 2019-09-23 | $17.17 | $17.32 | $17.15 | $17.16 | $13.82 | 371,322 |
| 2019-09-20 | $17.27 | $17.36 | $17.13 | $17.22 | $13.87 | 1,127,765 |
| 2019-09-19 | $17.20 | $17.39 | $17.20 | $17.28 | $13.92 | 441,902 |
| 2019-09-18 | $17.10 | $17.20 | $17.02 | $17.15 | $13.81 | 414,474 |
| 2019-09-17 | $17.04 | $17.14 | $16.97 | $17.12 | $13.79 | 380,414 |
| 2019-09-16 | $17.00 | $17.10 | $16.96 | $17.07 | $13.75 | 551,888 |
| 2019-09-13 | $17.19 | $17.24 | $17.00 | $17.00 | $13.69 | 641,455 |
| 2019-09-12 | $17.06 | $17.19 | $17.00 | $17.14 | $13.81 | 618,784 |
| 2019-09-11 | $17.09 | $17.14 | $16.94 | $17.08 | $13.76 | 714,286 |
| 2019-09-10 | $16.91 | $17.09 | $16.89 | $17.09 | $13.77 | 819,092 |
| 2019-09-09 | $17.08 | $17.14 | $16.91 | $16.95 | $13.65 | 841,161 |
| 2019-09-06 | $17.11 | $17.40 | $17.05 | $17.31 | $13.67 | 709,775 |
| 2019-09-05 | $16.97 | $17.14 | $16.96 | $17.07 | $13.48 | 570,365 |
| 2019-09-04 | $17.05 | $17.16 | $16.92 | $16.92 | $13.36 | 552,857 |
| 2019-09-03 | $16.79 | $17.02 | $16.72 | $16.98 | $13.41 | 569,616 |
| 2019-08-30 | $16.90 | $16.92 | $16.75 | $16.78 | $13.25 | 703,870 |
| 2019-08-29 | $16.79 | $16.90 | $16.69 | $16.87 | $13.32 | 397,206 |
| 2019-08-28 | $16.66 | $16.78 | $16.62 | $16.69 | $13.18 | 386,707 |
| 2019-08-27 | $16.99 | $17.04 | $16.67 | $16.68 | $13.17 | 609,199 |
| 2019-08-26 | $16.88 | $16.97 | $16.84 | $16.96 | $13.39 | 397,040 |
| 2019-08-23 | $16.98 | $17.04 | $16.75 | $16.80 | $13.27 | 569,734 |
| 2019-08-22 | $17.00 | $17.04 | $16.84 | $17.00 | $13.42 | 520,511 |
| 2019-08-21 | $16.84 | $16.97 | $16.84 | $16.95 | $13.38 | 393,331 |
| 2019-08-20 | $16.89 | $16.91 | $16.73 | $16.83 | $13.29 | 438,615 |
| 2019-08-19 | $16.72 | $16.99 | $16.68 | $16.94 | $13.38 | 589,005 |
| 2019-08-16 | $16.55 | $16.73 | $16.55 | $16.63 | $13.13 | 469,345 |
| 2019-08-15 | $16.41 | $16.58 | $16.36 | $16.50 | $13.03 | 327,728 |
| 2019-08-14 | $16.62 | $16.66 | $16.38 | $16.38 | $12.93 | 620,863 |
| 2019-08-13 | $16.71 | $16.87 | $16.65 | $16.82 | $13.28 | 368,206 |
| 2019-08-12 | $16.70 | $16.77 | $16.57 | $16.73 | $13.21 | 429,687 |
| 2019-08-09 | $16.92 | $16.92 | $16.69 | $16.79 | $13.26 | 427,850 |
| 2019-08-08 | $16.81 | $16.97 | $16.68 | $16.96 | $13.39 | 695,985 |
| 2019-08-07 | $16.62 | $16.88 | $16.54 | $16.81 | $13.27 | 834,470 |
| 2019-08-06 | $16.51 | $16.72 | $16.45 | $16.72 | $13.20 | 620,797 |
| 2019-08-05 | $16.88 | $16.91 | $16.31 | $16.43 | $12.97 | 859,400 |
| 2019-08-02 | $16.88 | $17.02 | $16.74 | $17.02 | $13.44 | 549,919 |
| 2019-08-01 | $16.85 | $17.15 | $16.75 | $16.92 | $13.36 | 956,892 |
| 2019-07-31 | $17.00 | $17.09 | $16.72 | $16.83 | $13.29 | 1,220,218 |
| 2019-07-30 | $16.91 | $17.04 | $16.89 | $17.00 | $13.42 | 510,091 |
| 2019-07-29 | $16.88 | $16.98 | $16.87 | $16.97 | $13.40 | 548,871 |
| 2019-07-26 | $16.89 | $16.93 | $16.84 | $16.88 | $13.33 | 401,703 |
| 2019-07-25 | $16.77 | $16.94 | $16.75 | $16.87 | $13.32 | 557,497 |
| 2019-07-24 | $16.84 | $16.88 | $16.57 | $16.76 | $13.23 | 477,617 |
| 2019-07-23 | $16.76 | $16.95 | $16.74 | $16.90 | $13.34 | 392,526 |
| 2019-07-22 | $16.68 | $16.78 | $16.60 | $16.74 | $13.22 | 542,269 |
| 2019-07-19 | $16.67 | $16.80 | $16.66 | $16.68 | $13.17 | 395,894 |
| 2019-07-18 | $16.85 | $16.86 | $16.70 | $16.70 | $13.19 | 613,484 |
| 2019-07-17 | $16.86 | $17.02 | $16.81 | $16.92 | $13.36 | 440,241 |
| 2019-07-16 | $17.01 | $17.13 | $16.87 | $16.91 | $13.35 | 791,857 |
| 2019-07-15 | $17.00 | $17.09 | $16.93 | $17.04 | $13.46 | 418,168 |
| 2019-07-12 | $16.91 | $17.05 | $16.90 | $17.00 | $13.42 | 476,212 |
| 2019-07-11 | $16.84 | $16.98 | $16.84 | $16.92 | $13.36 | 357,892 |
| 2019-07-10 | $16.90 | $16.94 | $16.80 | $16.84 | $13.30 | 557,005 |
| 2019-07-09 | $16.79 | $16.89 | $16.78 | $16.85 | $13.31 | 475,973 |
| 2019-07-08 | $16.87 | $16.92 | $16.76 | $16.82 | $13.28 | 737,949 |
| 2019-07-05 | $16.79 | $16.91 | $16.66 | $16.90 | $13.34 | 438,472 |
| 2019-07-03 | $16.62 | $16.81 | $16.61 | $16.79 | $13.26 | 250,587 |
| 2019-07-02 | $16.62 | $16.69 | $16.49 | $16.64 | $13.14 | 716,814 |
| 2019-07-01 | $16.70 | $16.74 | $16.50 | $16.58 | $13.09 | 738,300 |
| 2019-06-28 | $16.50 | $16.73 | $16.50 | $16.61 | $13.12 | 2,231,260 |
| 2019-06-27 | $16.34 | $16.52 | $16.29 | $16.49 | $13.02 | 597,916 |
| 2019-06-26 | $16.51 | $16.55 | $16.28 | $16.28 | $12.85 | 827,968 |
| 2019-06-25 | $16.50 | $16.59 | $16.43 | $16.48 | $13.01 | 683,439 |
| 2019-06-24 | $16.69 | $16.70 | $16.50 | $16.51 | $13.04 | 550,196 |
| 2019-06-21 | $16.73 | $16.75 | $16.56 | $16.66 | $13.16 | 1,089,147 |
| 2019-06-20 | $16.83 | $16.85 | $16.71 | $16.80 | $13.27 | 953,840 |
| 2019-06-19 | $16.64 | $16.80 | $16.53 | $16.79 | $13.26 | 694,797 |
| 2019-06-18 | $16.48 | $16.63 | $16.45 | $16.54 | $13.06 | 561,901 |
| 2019-06-17 | $16.38 | $16.57 | $16.37 | $16.43 | $12.97 | 840,968 |
| 2019-06-14 | $16.15 | $16.42 | $16.13 | $16.38 | $12.93 | 661,551 |
| 2019-06-13 | $16.22 | $16.26 | $16.09 | $16.17 | $12.77 | 787,728 |
| 2019-06-12 | $16.00 | $16.20 | $15.90 | $16.19 | $12.78 | 620,852 |
| 2019-06-11 | $16.14 | $16.17 | $15.86 | $15.93 | $12.58 | 796,476 |
| 2019-06-10 | $16.08 | $16.22 | $16.05 | $16.13 | $12.74 | 819,785 |
| 2019-06-07 | $16.09 | $16.17 | $15.97 | $16.03 | $12.66 | 902,831 |
| 2019-06-06 | $16.31 | $16.41 | $16.22 | $16.36 | $12.65 | 821,763 |
| 2019-06-05 | $16.41 | $16.46 | $16.20 | $16.29 | $12.60 | 974,103 |
| 2019-06-04 | $16.47 | $16.48 | $16.28 | $16.42 | $12.70 | 881,460 |
| 2019-06-03 | $15.98 | $16.28 | $15.92 | $16.26 | $12.57 | 669,305 |
| 2019-05-31 | $16.12 | $16.17 | $15.85 | $15.90 | $12.29 | 1,548,969 |
| 2019-05-30 | $16.25 | $16.31 | $16.17 | $16.22 | $12.54 | 825,212 |
| 2019-05-29 | $16.40 | $16.45 | $16.12 | $16.20 | $12.53 | 858,907 |
| 2019-05-28 | $16.24 | $16.54 | $16.21 | $16.45 | $12.72 | 1,178,226 |
| 2019-05-24 | $16.07 | $16.22 | $16.07 | $16.16 | $12.50 | 548,258 |
| 2019-05-23 | $16.00 | $16.03 | $15.89 | $15.94 | $12.33 | 965,765 |
| 2019-05-22 | $16.10 | $16.19 | $16.00 | $16.05 | $12.41 | 763,200 |
| 2019-05-21 | $16.15 | $16.22 | $16.09 | $16.13 | $12.47 | 667,831 |
| 2019-05-20 | $16.23 | $16.31 | $16.11 | $16.11 | $12.46 | 533,206 |
| 2019-05-17 | $16.22 | $16.32 | $16.20 | $16.25 | $12.56 | 607,048 |
| 2019-05-16 | $16.28 | $16.40 | $16.21 | $16.26 | $12.57 | 771,193 |
| 2019-05-15 | $16.27 | $16.40 | $16.24 | $16.27 | $12.58 | 685,642 |
| 2019-05-14 | $16.25 | $16.40 | $16.21 | $16.29 | $12.60 | 549,700 |
| 2019-05-13 | $16.26 | $16.39 | $16.21 | $16.21 | $12.53 | 635,049 |
| 2019-05-10 | $16.25 | $16.47 | $16.18 | $16.44 | $12.71 | 613,284 |
| 2019-05-09 | $16.20 | $16.29 | $16.04 | $16.26 | $12.57 | 1,433,714 |
| 2019-05-08 | $17.03 | $17.20 | $16.03 | $16.36 | $12.65 | 2,364,541 |
| 2019-05-07 | $17.50 | $17.59 | $17.31 | $17.36 | $13.42 | 564,353 |
| 2019-05-06 | $17.53 | $17.68 | $17.48 | $17.58 | $13.59 | 440,139 |
| 2019-05-03 | $17.50 | $17.71 | $17.38 | $17.71 | $13.69 | 619,240 |
| 2019-05-02 | $17.14 | $17.41 | $17.12 | $17.38 | $13.44 | 380,592 |
| 2019-05-01 | $17.50 | $17.51 | $17.12 | $17.12 | $13.24 | 463,049 |
| 2019-04-30 | $17.30 | $17.45 | $17.21 | $17.40 | $13.45 | 802,369 |
| 2019-04-29 | $17.35 | $17.45 | $17.31 | $17.35 | $13.42 | 408,766 |
| 2019-04-26 | $17.18 | $17.43 | $17.15 | $17.35 | $13.42 | 429,933 |
| 2019-04-25 | $17.42 | $17.45 | $17.16 | $17.17 | $13.28 | 778,354 |
| 2019-04-24 | $17.16 | $17.56 | $17.16 | $17.49 | $13.52 | 880,278 |
| 2019-04-23 | $16.95 | $17.26 | $16.95 | $17.19 | $13.29 | 854,753 |
| 2019-04-22 | $17.03 | $17.08 | $16.88 | $16.94 | $13.10 | 546,793 |
| 2019-04-18 | $16.97 | $17.09 | $16.96 | $17.03 | $13.17 | 411,073 |
| 2019-04-17 | $16.94 | $16.98 | $16.82 | $16.97 | $13.12 | 567,395 |
| 2019-04-16 | $16.99 | $17.01 | $16.82 | $16.90 | $13.07 | 566,990 |
| 2019-04-15 | $17.00 | $17.07 | $16.93 | $16.94 | $13.10 | 524,447 |
| 2019-04-12 | $17.18 | $17.18 | $16.96 | $16.97 | $13.12 | 624,977 |
| 2019-04-11 | $17.14 | $17.18 | $17.07 | $17.13 | $13.25 | 603,525 |
| 2019-04-10 | $17.10 | $17.19 | $17.04 | $17.15 | $13.26 | 499,807 |
| 2019-04-09 | $17.12 | $17.20 | $17.01 | $17.07 | $13.20 | 540,744 |
| 2019-04-08 | $17.09 | $17.20 | $17.06 | $17.12 | $13.24 | 456,431 |
| 2019-04-05 | $16.90 | $17.17 | $16.83 | $17.16 | $13.27 | 844,409 |
| 2019-04-04 | $16.86 | $16.95 | $16.77 | $16.86 | $13.04 | 642,230 |
| 2019-04-03 | $16.92 | $16.94 | $16.82 | $16.86 | $13.04 | 689,817 |
| 2019-04-02 | $17.06 | $17.10 | $16.88 | $16.89 | $13.06 | 661,794 |
| 2019-04-01 | $17.06 | $17.15 | $16.96 | $17.04 | $13.18 | 909,624 |
| 2019-03-29 | $16.98 | $17.23 | $16.92 | $17.02 | $13.16 | 1,245,484 |
| 2019-03-28 | $16.83 | $17.01 | $16.79 | $16.91 | $13.08 | 588,096 |
| 2019-03-27 | $16.89 | $16.95 | $16.71 | $16.78 | $12.97 | 669,168 |
| 2019-03-26 | $16.89 | $16.96 | $16.84 | $16.90 | $13.07 | 482,573 |
| 2019-03-25 | $16.73 | $16.87 | $16.58 | $16.83 | $13.01 | 825,662 |
| 2019-03-22 | $16.92 | $17.00 | $16.70 | $16.73 | $12.94 | 990,316 |
| 2019-03-21 | $16.92 | $17.13 | $16.92 | $16.96 | $13.11 | 526,679 |
| 2019-03-20 | $16.88 | $17.14 | $16.86 | $16.92 | $13.08 | 751,008 |
| 2019-03-19 | $17.20 | $17.20 | $16.88 | $16.88 | $13.05 | 716,593 |
| 2019-03-18 | $16.80 | $17.18 | $16.80 | $17.17 | $13.28 | 773,986 |
| 2019-03-15 | $16.75 | $16.81 | $16.72 | $16.72 | $12.93 | 1,752,499 |
| 2019-03-14 | $16.91 | $16.95 | $16.75 | $16.76 | $12.96 | 913,263 |
| 2019-03-13 | $16.73 | $16.95 | $16.69 | $16.84 | $13.02 | 1,158,125 |
| 2019-03-12 | $16.74 | $16.88 | $16.69 | $16.69 | $12.91 | 1,055,927 |
| 2019-03-11 | $16.71 | $16.83 | $16.71 | $16.74 | $12.94 | 931,702 |
| 2019-03-08 | $16.75 | $16.86 | $16.65 | $16.71 | $12.92 | 1,076,707 |
| 2019-03-07 | $17.26 | $17.30 | $17.03 | $17.08 | $12.94 | 1,301,050 |
| 2019-03-06 | $17.80 | $17.85 | $17.24 | $17.25 | $13.07 | 1,542,620 |
| 2019-03-05 | $18.03 | $18.14 | $17.71 | $17.80 | $13.49 | 1,265,375 |
| 2019-03-04 | $18.00 | $18.07 | $17.94 | $18.01 | $13.65 | 1,368,654 |
| 2019-03-01 | $18.25 | $18.34 | $17.85 | $17.96 | $13.61 | 1,672,774 |
| 2019-02-28 | $18.20 | $18.82 | $18.10 | $18.35 | $13.91 | 1,285,129 |
| 2019-02-27 | $18.35 | $18.43 | $18.25 | $18.40 | $13.94 | 797,313 |
| 2019-02-26 | $18.36 | $18.45 | $18.25 | $18.32 | $13.88 | 908,488 |
| 2019-02-25 | $18.39 | $18.42 | $18.24 | $18.29 | $13.86 | 1,233,045 |
| 2019-02-22 | $18.24 | $18.35 | $18.15 | $18.29 | $13.86 | 1,005,241 |
| 2019-02-21 | $17.86 | $18.21 | $17.83 | $18.17 | $13.77 | 1,153,625 |
| 2019-02-20 | $17.76 | $17.89 | $17.65 | $17.86 | $13.53 | 807,902 |
| 2019-02-19 | $17.57 | $17.79 | $17.55 | $17.79 | $13.48 | 612,859 |
| 2019-02-15 | $17.62 | $17.68 | $17.52 | $17.56 | $13.31 | 621,104 |
| 2019-02-14 | $17.65 | $17.67 | $17.47 | $17.54 | $13.29 | 489,353 |
| 2019-02-13 | $17.79 | $17.80 | $17.54 | $17.68 | $13.40 | 490,800 |
| 2019-02-12 | $17.72 | $17.80 | $17.66 | $17.74 | $13.44 | 529,825 |
| 2019-02-11 | $17.59 | $17.70 | $17.56 | $17.68 | $13.40 | 435,089 |
| 2019-02-08 | $17.48 | $17.62 | $17.45 | $17.57 | $13.31 | 431,774 |
| 2019-02-07 | $17.42 | $17.52 | $17.39 | $17.50 | $13.26 | 481,713 |
| 2019-02-06 | $17.36 | $17.47 | $17.28 | $17.46 | $13.23 | 393,743 |
| 2019-02-05 | $17.45 | $17.47 | $17.34 | $17.37 | $13.16 | 528,888 |
| 2019-02-04 | $17.35 | $17.43 | $17.24 | $17.41 | $13.19 | 481,232 |
| 2019-02-01 | $17.34 | $17.38 | $17.10 | $17.35 | $13.15 | 527,301 |
| 2019-01-31 | $17.05 | $17.32 | $17.01 | $17.31 | $13.12 | 929,387 |
| 2019-01-30 | $16.90 | $17.11 | $16.83 | $17.06 | $12.93 | 605,861 |
| 2019-01-29 | $16.72 | $16.96 | $16.68 | $16.88 | $12.79 | 622,529 |
| 2019-01-28 | $16.65 | $16.72 | $16.60 | $16.69 | $12.65 | 503,588 |
| 2019-01-25 | $16.69 | $16.74 | $16.58 | $16.67 | $12.63 | 613,642 |
| 2019-01-24 | $16.56 | $16.69 | $16.51 | $16.61 | $12.59 | 447,857 |
| 2019-01-23 | $16.46 | $16.59 | $16.46 | $16.57 | $12.56 | 564,304 |
| 2019-01-22 | $16.52 | $16.58 | $16.30 | $16.43 | $12.45 | 821,662 |
| 2019-01-18 | $16.63 | $16.67 | $16.44 | $16.52 | $12.52 | 699,333 |
| 2019-01-17 | $16.69 | $16.73 | $16.57 | $16.64 | $12.61 | 516,472 |
| 2019-01-16 | $16.75 | $16.76 | $16.66 | $16.68 | $12.64 | 578,209 |
| 2019-01-15 | $16.73 | $16.79 | $16.63 | $16.71 | $12.66 | 477,184 |
| 2019-01-14 | $16.60 | $16.80 | $16.58 | $16.70 | $12.66 | 673,464 |
| 2019-01-11 | $16.67 | $16.74 | $16.57 | $16.60 | $12.58 | 794,280 |
| 2019-01-10 | $16.59 | $16.65 | $16.41 | $16.62 | $12.59 | 810,190 |
| 2019-01-09 | $16.49 | $16.59 | $16.34 | $16.59 | $12.57 | 1,116,187 |
| 2019-01-08 | $16.34 | $16.46 | $16.26 | $16.41 | $12.44 | 844,295 |
| 2019-01-07 | $16.16 | $16.34 | $16.02 | $16.28 | $12.34 | 841,405 |
| 2019-01-04 | $15.79 | $16.12 | $15.75 | $16.06 | $12.17 | 766,451 |
| 2019-01-03 | $15.50 | $15.83 | $15.47 | $15.67 | $11.87 | 578,099 |
| 2019-01-02 | $15.32 | $15.57 | $15.24 | $15.53 | $11.77 | 559,862 |
| 2018-12-31 | $15.63 | $15.67 | $15.34 | $15.47 | $11.72 | 965,596 |
| 2018-12-28 | $15.57 | $15.80 | $15.45 | $15.61 | $11.83 | 723,450 |
| 2018-12-27 | $15.40 | $15.50 | $15.06 | $15.47 | $11.72 | 914,091 |
| 2018-12-26 | $14.88 | $15.60 | $14.86 | $15.57 | $11.80 | 1,091,931 |
| 2018-12-24 | $15.25 | $15.25 | $14.75 | $14.84 | $11.25 | 767,706 |
| 2018-12-21 | $15.29 | $15.63 | $15.22 | $15.31 | $11.60 | 2,138,802 |
| 2018-12-20 | $16.17 | $16.17 | $15.08 | $15.21 | $11.53 | 2,546,333 |
| 2018-12-19 | $16.43 | $16.62 | $16.14 | $16.18 | $12.26 | 1,155,212 |
| 2018-12-18 | $16.40 | $16.69 | $16.36 | $16.41 | $12.44 | 849,747 |
| 2018-12-17 | $17.07 | $17.16 | $16.31 | $16.32 | $12.37 | 1,606,025 |
| 2018-12-14 | $17.25 | $17.35 | $17.01 | $17.06 | $12.93 | 924,162 |
| 2018-12-13 | $17.20 | $17.33 | $17.18 | $17.26 | $13.08 | 775,766 |
| 2018-12-12 | $17.17 | $17.38 | $17.17 | $17.20 | $13.03 | 1,133,064 |
| 2018-12-11 | $17.23 | $17.28 | $17.10 | $17.10 | $12.96 | 814,938 |
| 2018-12-10 | $17.28 | $17.32 | $16.85 | $17.09 | $12.95 | 1,462,060 |
| 2018-12-07 | $17.50 | $17.50 | $17.16 | $17.22 | $13.05 | 1,123,804 |
| 2018-12-06 | $17.49 | $17.96 | $17.36 | $17.95 | $13.17 | 2,459,350 |
| 2018-12-04 | $17.85 | $17.90 | $17.53 | $17.53 | $12.86 | 1,356,961 |
| 2018-12-03 | $17.73 | $17.87 | $17.65 | $17.87 | $13.11 | 918,604 |
| 2018-11-30 | $17.83 | $17.84 | $17.51 | $17.65 | $12.95 | 1,371,115 |
| 2018-11-29 | $17.68 | $17.87 | $17.65 | $17.83 | $13.08 | 712,586 |
| 2018-11-28 | $17.74 | $17.78 | $17.59 | $17.71 | $12.99 | 1,051,997 |
| 2018-11-27 | $17.75 | $17.81 | $17.65 | $17.71 | $12.99 | 864,547 |
| 2018-11-26 | $17.65 | $17.80 | $17.50 | $17.76 | $13.03 | 1,321,808 |
| 2018-11-23 | $17.28 | $17.54 | $17.28 | $17.48 | $12.82 | 1,343,804 |
| 2018-11-21 | $17.08 | $17.39 | $17.04 | $17.27 | $12.67 | 1,138,316 |
| 2018-11-20 | $17.00 | $17.06 | $16.73 | $17.03 | $12.49 | 1,450,110 |
| 2018-11-19 | $17.15 | $17.33 | $17.03 | $17.03 | $12.49 | 1,222,825 |
| 2018-11-16 | $17.16 | $17.25 | $17.01 | $17.14 | $12.57 | 1,436,210 |
| 2018-11-15 | $17.09 | $17.25 | $17.01 | $17.20 | $12.62 | 2,507,998 |
| 2018-11-14 | $17.05 | $17.20 | $17.00 | $17.04 | $12.50 | 7,250,050 |
| 2018-11-13 | $17.65 | $17.77 | $17.47 | $17.58 | $12.90 | 877,504 |
| 2018-11-12 | $17.78 | $17.90 | $17.61 | $17.61 | $12.92 | 695,481 |
| 2018-11-09 | $17.40 | $17.79 | $17.36 | $17.74 | $13.01 | 873,284 |
| 2018-11-08 | $17.54 | $17.61 | $17.34 | $17.37 | $12.74 | 697,979 |
| 2018-11-07 | $17.41 | $17.51 | $17.17 | $17.51 | $12.84 | 1,182,915 |
| 2018-11-06 | $17.44 | $17.45 | $17.20 | $17.33 | $12.71 | 917,435 |
| 2018-11-05 | $17.17 | $17.40 | $17.12 | $17.38 | $12.75 | 1,277,585 |
| 2018-11-02 | $17.48 | $17.70 | $17.08 | $17.12 | $12.56 | 1,491,291 |
| 2018-11-01 | $16.84 | $16.89 | $16.53 | $16.70 | $12.25 | 549,994 |
| 2018-10-31 | $16.99 | $17.07 | $16.84 | $16.84 | $12.35 | 662,368 |
| 2018-10-30 | $16.75 | $16.95 | $16.71 | $16.91 | $12.40 | 402,472 |
| 2018-10-29 | $17.00 | $17.11 | $16.66 | $16.72 | $12.26 | 793,967 |
| 2018-10-26 | $17.07 | $17.09 | $16.61 | $16.92 | $12.41 | 1,223,055 |
| 2018-10-25 | $16.95 | $17.18 | $16.85 | $17.11 | $12.55 | 619,072 |
| 2018-10-24 | $16.60 | $17.06 | $16.34 | $16.90 | $12.40 | 1,150,587 |
| 2018-10-23 | $17.31 | $17.42 | $17.08 | $17.10 | $12.54 | 1,279,050 |
| 2018-10-22 | $17.45 | $17.54 | $17.34 | $17.40 | $12.76 | 515,694 |
| 2018-10-19 | $17.45 | $17.53 | $17.38 | $17.38 | $12.75 | 596,167 |
| 2018-10-18 | $17.63 | $17.64 | $17.42 | $17.48 | $12.82 | 421,314 |
| 2018-10-17 | $17.49 | $17.71 | $17.40 | $17.62 | $12.92 | 684,074 |
| 2018-10-16 | $17.11 | $17.50 | $16.93 | $17.50 | $12.84 | 955,573 |
| 2018-10-15 | $16.70 | $17.08 | $16.63 | $17.03 | $12.49 | 535,363 |
| 2018-10-12 | $16.75 | $16.80 | $16.56 | $16.68 | $12.24 | 655,668 |
| 2018-10-11 | $17.02 | $17.12 | $16.56 | $16.56 | $12.15 | 966,368 |
| 2018-10-10 | $17.12 | $17.17 | $17.01 | $17.03 | $12.49 | 832,695 |
| 2018-10-09 | $16.99 | $17.12 | $16.91 | $17.12 | $12.56 | 461,632 |
| 2018-10-08 | $16.86 | $16.98 | $16.73 | $16.98 | $12.46 | 463,550 |
| 2018-10-05 | $16.80 | $16.90 | $16.76 | $16.88 | $12.38 | 973,228 |
| 2018-10-04 | $16.84 | $16.94 | $16.59 | $16.76 | $12.29 | 620,248 |
| 2018-10-03 | $16.93 | $17.00 | $16.83 | $16.86 | $12.37 | 359,255 |
| 2018-10-02 | $16.80 | $16.93 | $16.75 | $16.92 | $12.41 | 344,031 |
| 2018-10-01 | $17.01 | $17.01 | $16.76 | $16.78 | $12.31 | 573,183 |
| 2018-09-28 | $16.91 | $16.99 | $16.89 | $16.94 | $12.43 | 593,117 |
| 2018-09-27 | $16.71 | $16.92 | $16.65 | $16.90 | $12.40 | 446,492 |
| 2018-09-26 | $16.90 | $16.93 | $16.58 | $16.65 | $12.21 | 730,514 |
| 2018-09-25 | $17.05 | $17.10 | $16.89 | $16.89 | $12.39 | 597,596 |
| 2018-09-24 | $17.08 | $17.19 | $16.95 | $17.04 | $12.50 | 425,798 |
| 2018-09-21 | $16.91 | $17.12 | $16.86 | $17.08 | $12.53 | 1,512,727 |
| 2018-09-20 | $16.85 | $16.93 | $16.68 | $16.86 | $12.37 | 640,039 |
| 2018-09-19 | $16.99 | $17.04 | $16.76 | $16.78 | $12.31 | 983,328 |
| 2018-09-18 | $17.11 | $17.14 | $16.97 | $17.05 | $12.51 | 571,274 |
| 2018-09-17 | $17.21 | $17.29 | $17.09 | $17.15 | $12.58 | 508,564 |
| 2018-09-14 | $16.99 | $17.21 | $16.87 | $17.18 | $12.60 | 1,035,808 |
| 2018-09-13 | $17.51 | $17.53 | $17.31 | $17.35 | $12.49 | 860,591 |
| 2018-09-12 | $17.46 | $17.52 | $17.37 | $17.44 | $12.56 | 662,315 |
| 2018-09-11 | $17.36 | $17.49 | $17.32 | $17.46 | $12.57 | 561,306 |
| 2018-09-10 | $17.39 | $17.40 | $17.26 | $17.35 | $12.49 | 610,776 |
| 2018-09-07 | $17.34 | $17.42 | $17.27 | $17.33 | $12.48 | 498,377 |
| 2018-09-06 | $17.45 | $17.45 | $17.22 | $17.38 | $12.51 | 679,154 |
| 2018-09-05 | $17.37 | $17.43 | $17.27 | $17.42 | $12.54 | 491,342 |
| 2018-09-04 | $17.37 | $17.42 | $17.22 | $17.38 | $12.51 | 620,189 |
| 2018-08-31 | $17.39 | $17.43 | $17.29 | $17.37 | $12.50 | 406,787 |
| 2018-08-30 | $17.28 | $17.43 | $17.25 | $17.41 | $12.53 | 468,926 |
| 2018-08-29 | $17.19 | $17.31 | $17.16 | $17.29 | $12.45 | 720,256 |
| 2018-08-28 | $17.14 | $17.20 | $17.11 | $17.18 | $12.37 | 509,747 |
| 2018-08-27 | $17.09 | $17.18 | $17.05 | $17.15 | $12.35 | 529,366 |
| 2018-08-24 | $17.06 | $17.15 | $17.02 | $17.13 | $12.33 | 378,474 |
| 2018-08-23 | $17.24 | $17.33 | $17.02 | $17.05 | $12.27 | 604,265 |
| 2018-08-22 | $17.24 | $17.38 | $17.21 | $17.23 | $12.40 | 407,713 |
| 2018-08-21 | $17.11 | $17.35 | $17.11 | $17.29 | $12.45 | 621,001 |
| 2018-08-20 | $17.11 | $17.18 | $17.05 | $17.15 | $12.35 | 482,243 |
| 2018-08-17 | $17.04 | $17.17 | $17.02 | $17.07 | $12.29 | 659,020 |
| 2018-08-16 | $16.87 | $17.08 | $16.84 | $17.02 | $12.25 | 570,356 |
| 2018-08-15 | $16.88 | $16.98 | $16.78 | $16.82 | $12.11 | 425,246 |
| 2018-08-14 | $16.87 | $16.94 | $16.81 | $16.90 | $12.17 | 321,883 |
| 2018-08-13 | $16.84 | $16.87 | $16.73 | $16.82 | $12.11 | 382,541 |
| 2018-08-10 | $16.75 | $16.81 | $16.65 | $16.73 | $12.04 | 493,771 |
| 2018-08-09 | $16.71 | $16.87 | $16.69 | $16.81 | $12.10 | 590,953 |
| 2018-08-08 | $16.76 | $16.76 | $16.57 | $16.68 | $12.01 | 673,034 |
| 2018-08-07 | $16.85 | $16.90 | $16.65 | $16.71 | $12.03 | 518,917 |
| 2018-08-06 | $16.76 | $16.83 | $16.64 | $16.83 | $12.12 | 636,899 |
| 2018-08-03 | $16.65 | $16.70 | $16.50 | $16.64 | $11.98 | 566,529 |
| 2018-08-02 | $16.54 | $16.68 | $16.44 | $16.65 | $11.99 | 616,579 |
| 2018-08-01 | $16.10 | $16.69 | $16.10 | $16.57 | $11.93 | 1,099,982 |
| 2018-07-31 | $15.89 | $16.00 | $15.79 | $15.99 | $11.51 | 996,969 |
| 2018-07-30 | $15.74 | $15.95 | $15.71 | $15.87 | $11.42 | 641,080 |
| 2018-07-27 | $15.86 | $15.91 | $15.64 | $15.69 | $11.30 | 718,640 |
| 2018-07-26 | $15.98 | $16.05 | $15.85 | $15.88 | $11.43 | 1,165,346 |
| 2018-07-25 | $15.94 | $16.01 | $15.89 | $15.94 | $11.48 | 831,799 |
| 2018-07-24 | $16.13 | $16.13 | $15.91 | $15.92 | $11.46 | 629,478 |
| 2018-07-23 | $15.97 | $16.19 | $15.97 | $16.11 | $11.60 | 933,170 |
| 2018-07-20 | $15.88 | $15.97 | $15.88 | $15.94 | $11.48 | 773,381 |
| 2018-07-19 | $15.92 | $15.94 | $15.84 | $15.89 | $11.44 | 823,016 |
| 2018-07-18 | $16.00 | $16.00 | $15.84 | $15.93 | $11.47 | 852,588 |
| 2018-07-17 | $16.05 | $16.09 | $15.94 | $15.96 | $11.49 | 434,174 |
| 2018-07-16 | $16.00 | $16.04 | $15.87 | $16.03 | $11.54 | 435,032 |
| 2018-07-13 | $16.04 | $16.11 | $15.95 | $15.97 | $11.50 | 364,323 |
| 2018-07-12 | $16.05 | $16.17 | $15.93 | $16.03 | $11.54 | 658,178 |
| 2018-07-11 | $16.05 | $16.12 | $15.99 | $16.00 | $11.52 | 397,181 |
| 2018-07-10 | $16.21 | $16.25 | $16.07 | $16.10 | $11.59 | 436,285 |
| 2018-07-09 | $16.19 | $16.30 | $16.13 | $16.18 | $11.65 | 766,433 |
| 2018-07-06 | $16.10 | $16.22 | $16.10 | $16.17 | $11.64 | 596,965 |
| 2018-07-05 | $15.92 | $16.09 | $15.85 | $16.09 | $11.58 | 847,267 |
| 2018-07-03 | $15.86 | $15.98 | $15.85 | $15.87 | $11.42 | 290,019 |
| 2018-07-02 | $15.60 | $15.83 | $15.60 | $15.83 | $11.40 | 766,107 |
| 2018-06-29 | $15.70 | $15.74 | $15.58 | $15.62 | $11.24 | 510,876 |
| 2018-06-28 | $15.55 | $15.67 | $15.50 | $15.66 | $11.27 | 1,365,318 |
| 2018-06-27 | $15.75 | $15.75 | $15.51 | $15.52 | $11.17 | 1,481,084 |
| 2018-06-26 | $15.76 | $15.86 | $15.71 | $15.74 | $11.33 | 857,529 |
| 2018-06-25 | $16.00 | $16.05 | $15.76 | $15.85 | $11.41 | 767,063 |
| 2018-06-22 | $16.09 | $16.27 | $15.85 | $16.01 | $11.53 | 2,591,489 |
| 2018-06-21 | $16.03 | $16.08 | $15.97 | $16.04 | $11.55 | 881,259 |
| 2018-06-20 | $15.79 | $16.01 | $15.78 | $16.01 | $11.53 | 1,035,299 |
| 2018-06-19 | $15.72 | $15.79 | $15.64 | $15.76 | $11.35 | 974,287 |
| 2018-06-18 | $15.66 | $15.78 | $15.66 | $15.76 | $11.35 | 535,316 |
| 2018-06-15 | $15.70 | $15.75 | $15.66 | $15.71 | $11.31 | 1,159,192 |
| 2018-06-14 | $15.68 | $15.81 | $15.61 | $15.70 | $11.30 | 722,337 |
| 2018-06-13 | $15.65 | $15.68 | $15.60 | $15.63 | $11.25 | 791,076 |
| 2018-06-12 | $15.66 | $15.67 | $15.59 | $15.64 | $11.26 | 662,142 |
| 2018-06-11 | $15.67 | $15.70 | $15.62 | $15.66 | $11.27 | 587,153 |
| 2018-06-08 | $15.50 | $15.71 | $15.45 | $15.66 | $11.27 | 892,266 |
| 2018-06-07 | $15.82 | $15.84 | $15.70 | $15.79 | $11.14 | 705,182 |
| 2018-06-06 | $15.77 | $15.83 | $15.64 | $15.77 | $11.12 | 869,809 |
| 2018-06-05 | $15.75 | $15.80 | $15.67 | $15.75 | $11.11 | 1,315,532 |
| 2018-06-04 | $15.72 | $15.77 | $15.63 | $15.68 | $11.06 | 1,040,618 |
| 2018-06-01 | $15.54 | $15.69 | $15.44 | $15.66 | $11.04 | 905,946 |
| 2018-05-31 | $15.40 | $15.73 | $15.36 | $15.52 | $10.95 | 1,445,471 |
| 2018-05-30 | $15.33 | $15.45 | $15.33 | $15.39 | $10.85 | 1,050,039 |
| 2018-05-29 | $15.23 | $15.32 | $15.12 | $15.31 | $10.80 | 897,957 |
| 2018-05-25 | $15.44 | $15.45 | $15.15 | $15.20 | $10.72 | 872,203 |
| 2018-05-24 | $15.38 | $15.47 | $15.28 | $15.43 | $10.88 | 587,587 |
| 2018-05-23 | $15.33 | $15.41 | $15.31 | $15.39 | $10.85 | 550,783 |
| 2018-05-22 | $15.39 | $15.48 | $15.34 | $15.37 | $10.84 | 727,326 |
| 2018-05-21 | $15.45 | $15.45 | $15.37 | $15.39 | $10.85 | 631,867 |
| 2018-05-18 | $15.15 | $15.41 | $15.12 | $15.41 | $10.87 | 1,212,125 |
| 2018-05-17 | $15.05 | $15.14 | $15.03 | $15.08 | $10.64 | 1,069,927 |
| 2018-05-16 | $14.97 | $15.08 | $14.93 | $15.02 | $10.59 | 915,063 |
| 2018-05-15 | $14.82 | $15.02 | $14.82 | $14.97 | $10.56 | 1,366,966 |
| 2018-05-14 | $14.96 | $14.96 | $14.87 | $14.90 | $10.51 | 620,413 |
| 2018-05-11 | $14.84 | $14.96 | $14.79 | $14.90 | $10.51 | 931,596 |
| 2018-05-10 | $14.64 | $14.87 | $14.61 | $14.86 | $10.48 | 821,995 |
| 2018-05-09 | $14.40 | $14.71 | $14.34 | $14.63 | $10.32 | 1,385,067 |
| 2018-05-08 | $14.37 | $14.39 | $14.30 | $14.31 | $10.09 | 828,929 |
| 2018-05-07 | $14.28 | $14.43 | $14.23 | $14.32 | $10.10 | 1,219,676 |
| 2018-05-04 | $13.95 | $14.34 | $13.93 | $14.22 | $10.03 | 2,281,398 |
| 2018-05-03 | $14.16 | $14.16 | $13.76 | $13.90 | $9.80 | 2,556,693 |
| 2018-05-02 | $13.90 | $13.92 | $13.75 | $13.79 | $9.73 | 780,459 |
| 2018-05-01 | $13.86 | $13.90 | $13.80 | $13.89 | $9.80 | 1,532,557 |
| 2018-04-30 | $13.95 | $13.99 | $13.90 | $13.90 | $9.80 | 425,117 |
| 2018-04-27 | $13.83 | $13.92 | $13.78 | $13.90 | $9.80 | 580,314 |
| 2018-04-26 | $13.77 | $13.87 | $13.77 | $13.83 | $9.75 | 652,518 |
| 2018-04-25 | $13.85 | $13.90 | $13.73 | $13.77 | $9.71 | 782,578 |
| 2018-04-24 | $14.02 | $14.08 | $13.85 | $13.87 | $9.78 | 1,744,868 |
| 2018-04-23 | $14.14 | $14.15 | $13.99 | $14.02 | $9.89 | 1,628,900 |
| 2018-04-20 | $14.10 | $14.23 | $14.07 | $14.12 | $9.96 | 907,157 |
| 2018-04-19 | $14.20 | $14.25 | $14.10 | $14.14 | $9.97 | 1,199,682 |
| 2018-04-18 | $14.49 | $14.49 | $14.23 | $14.24 | $10.04 | 1,896,154 |
| 2018-04-17 | $13.90 | $15.29 | $13.70 | $14.33 | $10.11 | 9,409,706 |
| 2018-04-16 | $14.95 | $15.04 | $14.87 | $14.98 | $10.56 | 1,099,666 |
| 2018-04-13 | $15.07 | $15.09 | $14.87 | $14.89 | $10.50 | 1,037,005 |
| 2018-04-12 | $15.15 | $15.16 | $15.05 | $15.07 | $10.63 | 925,878 |
| 2018-04-11 | $15.09 | $15.16 | $15.06 | $15.14 | $10.68 | 672,442 |
| 2018-04-10 | $15.15 | $15.20 | $15.03 | $15.12 | $10.66 | 2,823,649 |
| 2018-04-09 | $15.03 | $15.11 | $15.01 | $15.02 | $10.59 | 480,142 |
| 2018-04-06 | $15.00 | $15.10 | $15.00 | $15.02 | $10.59 | 668,889 |
| 2018-04-05 | $15.09 | $15.10 | $15.02 | $15.05 | $10.61 | 1,016,725 |
| 2018-04-04 | $14.91 | $15.06 | $14.86 | $15.04 | $10.61 | 1,190,516 |
| 2018-04-03 | $14.96 | $15.12 | $14.88 | $15.09 | $10.64 | 1,065,842 |
| 2018-04-02 | $15.09 | $15.11 | $14.86 | $14.88 | $10.49 | 1,061,081 |
| 2018-03-29 | $15.00 | $15.17 | $14.99 | $15.08 | $10.64 | 3,608,590 |
| 2018-03-28 | $14.91 | $15.00 | $14.90 | $14.98 | $10.56 | 777,316 |
| 2018-03-27 | $14.99 | $14.99 | $14.74 | $14.91 | $10.52 | 947,436 |
| 2018-03-26 | $14.76 | $14.85 | $14.74 | $14.77 | $10.42 | 839,329 |
| 2018-03-23 | $14.85 | $14.94 | $14.62 | $14.62 | $10.31 | 1,785,372 |
| 2018-03-22 | $15.00 | $15.09 | $14.84 | $14.84 | $10.47 | 1,051,135 |
| 2018-03-21 | $15.00 | $15.11 | $15.00 | $15.03 | $10.60 | 688,421 |
| 2018-03-20 | $15.05 | $15.11 | $14.96 | $15.05 | $10.61 | 939,639 |
| 2018-03-19 | $15.07 | $15.10 | $14.93 | $15.07 | $10.63 | 1,367,224 |
| 2018-03-16 | $14.98 | $15.00 | $14.90 | $14.99 | $10.57 | 1,737,101 |
| 2018-03-15 | $15.13 | $15.13 | $14.89 | $14.92 | $10.52 | 1,637,698 |
| 2018-03-14 | $15.13 | $15.23 | $15.03 | $15.07 | $10.63 | 1,370,390 |
| 2018-03-13 | $15.33 | $15.37 | $15.01 | $15.07 | $10.63 | 2,577,191 |
| 2018-03-12 | $15.31 | $15.39 | $15.29 | $15.34 | $10.82 | 1,367,559 |
| 2018-03-09 | $15.07 | $15.23 | $14.95 | $15.23 | $10.74 | 1,552,776 |
| 2018-03-08 | $15.19 | $15.35 | $15.19 | $15.27 | $10.55 | 1,191,730 |
| 2018-03-07 | $15.05 | $15.21 | $15.05 | $15.18 | $10.49 | 1,233,621 |
| 2018-03-06 | $15.10 | $15.15 | $15.00 | $15.07 | $10.41 | 1,342,597 |
| 2018-03-05 | $15.00 | $15.16 | $15.00 | $15.07 | $10.41 | 1,179,750 |
| 2018-03-02 | $14.88 | $15.13 | $14.82 | $15.00 | $10.36 | 1,384,883 |
| 2018-03-01 | $14.85 | $14.97 | $14.85 | $14.93 | $10.32 | 1,216,438 |
| 2018-02-28 | $14.75 | $14.95 | $14.75 | $14.77 | $10.21 | 1,598,958 |
| 2018-02-27 | $14.86 | $14.90 | $14.68 | $14.75 | $10.19 | 1,274,991 |
| 2018-02-26 | $14.92 | $14.96 | $14.78 | $14.82 | $10.24 | 1,092,075 |
| 2018-02-23 | $14.71 | $14.91 | $14.69 | $14.91 | $10.30 | 712,257 |
| 2018-02-22 | $14.67 | $14.78 | $14.62 | $14.66 | $10.13 | 886,504 |
| 2018-02-21 | $14.78 | $14.90 | $14.64 | $14.65 | $10.12 | 789,138 |
| 2018-02-20 | $14.76 | $14.84 | $14.67 | $14.76 | $10.20 | 615,857 |
| 2018-02-16 | $14.67 | $14.82 | $14.66 | $14.78 | $10.21 | 589,285 |
| 2018-02-15 | $14.60 | $14.75 | $14.54 | $14.72 | $10.17 | 654,289 |
| 2018-02-14 | $14.42 | $14.70 | $14.41 | $14.58 | $10.07 | 804,131 |
| 2018-02-13 | $14.41 | $14.54 | $14.37 | $14.47 | $10.00 | 671,596 |
| 2018-02-12 | $14.41 | $14.51 | $14.38 | $14.43 | $9.97 | 1,169,957 |
| 2018-02-09 | $14.48 | $14.49 | $14.22 | $14.36 | $9.92 | 1,515,909 |
| 2018-02-08 | $14.55 | $14.60 | $14.39 | $14.39 | $9.94 | 1,412,907 |
| 2018-02-07 | $14.43 | $14.59 | $14.36 | $14.52 | $10.03 | 1,695,973 |
| 2018-02-06 | $14.27 | $14.52 | $14.26 | $14.41 | $9.96 | 1,731,393 |
| 2018-02-05 | $14.29 | $14.67 | $14.29 | $14.41 | $9.96 | 3,095,023 |
| 2018-02-02 | $14.41 | $14.47 | $14.22 | $14.29 | $9.87 | 1,928,316 |
| 2018-02-01 | $14.45 | $14.55 | $14.34 | $14.49 | $10.01 | 1,883,225 |
| 2018-01-31 | $14.66 | $14.75 | $14.38 | $14.47 | $10.00 | 1,670,271 |
| 2018-01-30 | $14.68 | $14.80 | $14.61 | $14.67 | $10.14 | 1,620,219 |
| 2018-01-29 | $14.86 | $14.86 | $14.59 | $14.81 | $10.23 | 1,294,666 |
| 2018-01-26 | $14.95 | $14.99 | $14.85 | $14.89 | $10.29 | 2,629,284 |
| 2018-01-25 | $14.94 | $15.01 | $14.80 | $14.95 | $10.33 | 1,997,423 |
| 2018-01-24 | $14.96 | $14.98 | $14.90 | $14.92 | $10.31 | 1,413,284 |
| 2018-01-23 | $14.95 | $15.11 | $14.93 | $14.93 | $10.32 | 2,763,680 |
| 2018-01-22 | $15.00 | $15.04 | $14.91 | $14.95 | $10.33 | 1,837,486 |
| 2018-01-19 | $15.01 | $15.07 | $14.96 | $14.99 | $10.36 | 1,702,509 |
| 2018-01-18 | $14.72 | $15.13 | $14.72 | $15.02 | $10.38 | 4,212,879 |
| 2018-01-17 | $14.66 | $14.76 | $14.66 | $14.75 | $10.19 | 2,847,330 |
| 2018-01-16 | $14.75 | $14.75 | $14.10 | $14.62 | $10.10 | 6,273,590 |
| 2018-01-12 | $13.62 | $13.68 | $13.55 | $13.59 | $9.39 | 549,268 |
| 2018-01-11 | $13.54 | $13.59 | $13.45 | $13.57 | $9.38 | 903,266 |
| 2018-01-10 | $13.51 | $13.56 | $13.42 | $13.47 | $9.31 | 736,760 |
| 2018-01-09 | $13.65 | $13.68 | $13.50 | $13.51 | $9.34 | 531,417 |
| 2018-01-08 | $13.58 | $13.68 | $13.52 | $13.64 | $9.42 | 601,384 |
| 2018-01-05 | $13.45 | $13.57 | $13.43 | $13.55 | $9.36 | 598,789 |
| 2018-01-04 | $13.55 | $13.60 | $13.46 | $13.46 | $9.30 | 697,451 |
| 2018-01-03 | $13.50 | $13.58 | $13.46 | $13.50 | $9.33 | 600,044 |
| 2018-01-02 | $13.67 | $13.74 | $13.44 | $13.51 | $9.34 | 937,119 |
| 2017-12-29 | $13.78 | $13.78 | $13.63 | $13.63 | $9.42 | 467,399 |
| 2017-12-28 | $13.70 | $13.80 | $13.67 | $13.78 | $9.52 | 624,219 |
| 2017-12-27 | $13.66 | $13.72 | $13.64 | $13.67 | $9.45 | 301,462 |
| 2017-12-26 | $13.57 | $13.74 | $13.55 | $13.68 | $9.45 | 462,264 |
| 2017-12-22 | $13.67 | $13.69 | $13.56 | $13.60 | $9.40 | 441,786 |
| 2017-12-21 | $13.43 | $13.65 | $13.43 | $13.62 | $9.41 | 685,932 |
| 2017-12-20 | $13.48 | $13.53 | $13.41 | $13.43 | $9.28 | 707,427 |
| 2017-12-19 | $13.65 | $13.69 | $13.45 | $13.45 | $9.29 | 980,734 |
| 2017-12-18 | $13.74 | $13.82 | $13.62 | $13.64 | $9.42 | 1,136,188 |
| 2017-12-15 | $13.66 | $13.78 | $13.62 | $13.72 | $9.48 | 1,732,554 |
| 2017-12-14 | $13.71 | $13.74 | $13.55 | $13.62 | $9.41 | 793,952 |
| 2017-12-13 | $13.68 | $13.78 | $13.65 | $13.67 | $9.45 | 932,147 |
| 2017-12-12 | $13.64 | $13.75 | $13.64 | $13.70 | $9.47 | 773,312 |
| 2017-12-11 | $13.69 | $13.79 | $13.62 | $13.69 | $9.46 | 1,268,133 |
| 2017-12-08 | $13.44 | $13.69 | $13.40 | $13.65 | $9.43 | 1,148,301 |
| 2017-12-07 | $13.82 | $13.93 | $13.58 | $13.83 | $9.34 | 1,582,124 |
| 2017-12-06 | $13.78 | $13.90 | $13.75 | $13.80 | $9.32 | 1,021,853 |
| 2017-12-05 | $13.77 | $13.91 | $13.77 | $13.77 | $9.30 | 1,088,916 |
| 2017-12-04 | $13.59 | $13.84 | $13.57 | $13.78 | $9.31 | 1,841,355 |
| 2017-12-01 | $13.68 | $13.69 | $13.46 | $13.57 | $9.16 | 1,240,012 |
| 2017-11-30 | $13.70 | $13.79 | $13.61 | $13.65 | $9.22 | 1,299,978 |
| 2017-11-29 | $13.65 | $13.81 | $13.61 | $13.64 | $9.21 | 1,719,180 |
| 2017-11-28 | $13.81 | $13.83 | $13.55 | $13.60 | $9.19 | 3,714,416 |
| 2017-11-27 | $13.99 | $14.00 | $13.75 | $13.79 | $9.31 | 3,054,636 |
| 2017-11-24 | $13.90 | $13.98 | $13.90 | $13.93 | $9.41 | 397,275 |
| 2017-11-22 | $13.76 | $13.89 | $13.66 | $13.87 | $9.37 | 581,287 |
| 2017-11-21 | $13.75 | $13.76 | $13.67 | $13.73 | $9.27 | 705,633 |
| 2017-11-20 | $13.75 | $13.78 | $13.64 | $13.69 | $9.25 | 1,090,519 |
| 2017-11-17 | $13.64 | $13.73 | $13.59 | $13.71 | $9.26 | 616,163 |
| 2017-11-16 | $13.67 | $13.76 | $13.60 | $13.67 | $9.23 | 719,974 |
| 2017-11-15 | $13.65 | $13.73 | $13.55 | $13.64 | $9.21 | 467,936 |
| 2017-11-14 | $13.58 | $13.70 | $13.55 | $13.70 | $9.25 | 485,636 |
| 2017-11-13 | $13.60 | $13.62 | $13.50 | $13.58 | $9.17 | 440,349 |
| 2017-11-10 | $13.69 | $13.75 | $13.53 | $13.65 | $9.22 | 732,654 |
| 2017-11-09 | $13.65 | $13.75 | $13.64 | $13.69 | $9.25 | 788,843 |
| 2017-11-08 | $13.58 | $13.70 | $13.54 | $13.66 | $9.23 | 836,569 |
| 2017-11-07 | $13.57 | $13.71 | $13.43 | $13.51 | $9.12 | 644,689 |
| 2017-11-06 | $13.75 | $13.75 | $13.57 | $13.64 | $9.21 | 617,030 |
| 2017-11-03 | $13.46 | $13.76 | $13.35 | $13.70 | $9.25 | 817,746 |
| 2017-11-02 | $13.55 | $13.55 | $13.31 | $13.46 | $9.09 | 453,597 |
| 2017-11-01 | $13.54 | $13.62 | $13.44 | $13.57 | $9.16 | 420,895 |
| 2017-10-31 | $13.46 | $13.51 | $13.36 | $13.44 | $9.08 | 507,668 |
| 2017-10-30 | $13.51 | $13.58 | $13.37 | $13.41 | $9.06 | 313,333 |
| 2017-10-27 | $13.42 | $13.57 | $13.23 | $13.57 | $9.16 | 417,396 |
| 2017-10-26 | $13.70 | $13.70 | $13.37 | $13.42 | $9.06 | 410,198 |
| 2017-10-25 | $13.67 | $13.67 | $13.51 | $13.62 | $9.20 | 569,465 |
| 2017-10-24 | $13.78 | $13.80 | $13.62 | $13.65 | $9.22 | 496,536 |
| 2017-10-23 | $13.80 | $13.81 | $13.63 | $13.75 | $9.29 | 535,812 |
| 2017-10-20 | $13.80 | $13.84 | $13.71 | $13.79 | $9.31 | 373,714 |
| 2017-10-19 | $13.73 | $13.82 | $13.62 | $13.69 | $9.25 | 330,475 |
| 2017-10-18 | $13.77 | $13.85 | $13.74 | $13.76 | $9.29 | 625,641 |
| 2017-10-17 | $13.85 | $13.88 | $13.74 | $13.77 | $9.30 | 554,454 |
| 2017-10-16 | $13.86 | $13.90 | $13.76 | $13.83 | $9.34 | 734,176 |
| 2017-10-13 | $13.77 | $13.86 | $13.69 | $13.81 | $9.33 | 594,156 |
| 2017-10-12 | $13.74 | $13.84 | $13.68 | $13.82 | $9.33 | 695,165 |
| 2017-10-11 | $13.84 | $13.88 | $13.71 | $13.74 | $9.28 | 633,460 |
| 2017-10-10 | $13.85 | $13.88 | $13.73 | $13.84 | $9.35 | 543,847 |
| 2017-10-09 | $13.75 | $13.87 | $13.75 | $13.82 | $9.33 | 386,293 |
| 2017-10-06 | $13.83 | $13.85 | $13.68 | $13.75 | $9.29 | 448,807 |
| 2017-10-05 | $13.80 | $13.93 | $13.72 | $13.84 | $9.35 | 986,573 |
| 2017-10-04 | $13.85 | $13.88 | $13.72 | $13.76 | $9.29 | 956,102 |
| 2017-10-03 | $13.93 | $13.94 | $13.77 | $13.85 | $9.35 | 1,110,138 |
| 2017-10-02 | $13.78 | $13.89 | $13.71 | $13.89 | $9.38 | 531,448 |
| 2017-09-29 | $13.70 | $13.83 | $13.66 | $13.78 | $9.31 | 783,830 |
| 2017-09-28 | $13.65 | $13.71 | $13.53 | $13.70 | $9.25 | 445,826 |
| 2017-09-27 | $13.59 | $13.70 | $13.47 | $13.67 | $9.23 | 779,803 |
| 2017-09-26 | $13.51 | $13.58 | $13.48 | $13.52 | $9.13 | 522,115 |
| 2017-09-25 | $13.61 | $13.61 | $13.46 | $13.53 | $9.14 | 533,413 |
| 2017-09-22 | $13.58 | $13.71 | $13.55 | $13.61 | $9.19 | 621,034 |
| 2017-09-21 | $13.65 | $13.69 | $13.56 | $13.61 | $9.19 | 423,231 |
| 2017-09-20 | $13.71 | $13.75 | $13.62 | $13.65 | $9.22 | 378,884 |
| 2017-09-19 | $13.67 | $13.76 | $13.67 | $13.72 | $9.27 | 505,457 |
| 2017-09-18 | $13.57 | $13.69 | $13.51 | $13.67 | $9.23 | 573,274 |
| 2017-09-15 | $13.42 | $13.56 | $13.37 | $13.56 | $9.16 | 2,243,120 |
| 2017-09-14 | $13.36 | $13.45 | $13.33 | $13.42 | $9.06 | 521,214 |
| 2017-09-13 | $13.53 | $13.57 | $13.37 | $13.37 | $9.03 | 716,415 |
| 2017-09-12 | $13.50 | $13.67 | $13.43 | $13.50 | $9.12 | 834,682 |
| 2017-09-11 | $13.19 | $13.53 | $13.18 | $13.42 | $9.06 | 765,937 |
| 2017-09-08 | $13.10 | $13.15 | $12.99 | $13.06 | $8.82 | 488,505 |
| 2017-09-07 | $13.43 | $13.47 | $13.27 | $13.31 | $8.79 | 515,979 |
| 2017-09-06 | $13.34 | $13.50 | $13.33 | $13.44 | $8.87 | 534,973 |
| 2017-09-05 | $13.85 | $13.87 | $13.21 | $13.32 | $8.79 | 1,013,770 |
| 2017-09-01 | $13.73 | $13.88 | $13.70 | $13.85 | $9.14 | 479,928 |
| 2017-08-31 | $13.71 | $13.74 | $13.60 | $13.72 | $9.06 | 453,069 |
| 2017-08-30 | $13.58 | $13.62 | $13.52 | $13.59 | $8.97 | 267,962 |
| 2017-08-29 | $13.69 | $13.72 | $13.52 | $13.57 | $8.96 | 387,163 |
| 2017-08-28 | $13.59 | $13.68 | $13.57 | $13.67 | $9.03 | 333,802 |
| 2017-08-25 | $13.58 | $13.63 | $13.48 | $13.56 | $8.95 | 335,736 |
| 2017-08-24 | $13.55 | $13.67 | $13.55 | $13.60 | $8.98 | 273,547 |
| 2017-08-23 | $13.51 | $13.78 | $13.51 | $13.56 | $8.95 | 565,681 |
| 2017-08-22 | $13.52 | $13.59 | $13.45 | $13.49 | $8.91 | 332,464 |
| 2017-08-21 | $13.53 | $13.59 | $13.34 | $13.49 | $8.91 | 397,370 |
| 2017-08-18 | $13.50 | $13.61 | $13.46 | $13.54 | $8.94 | 572,691 |
| 2017-08-17 | $13.74 | $13.80 | $13.56 | $13.58 | $8.97 | 419,686 |
| 2017-08-16 | $13.68 | $13.73 | $13.57 | $13.71 | $9.05 | 324,072 |
| 2017-08-15 | $13.61 | $13.70 | $13.50 | $13.67 | $9.03 | 283,224 |
| 2017-08-14 | $13.55 | $13.67 | $13.52 | $13.58 | $8.97 | 358,705 |
| 2017-08-11 | $13.29 | $13.51 | $13.20 | $13.50 | $8.91 | 521,605 |
| 2017-08-10 | $13.52 | $13.57 | $13.45 | $13.51 | $8.92 | 507,452 |
| 2017-08-09 | $13.40 | $13.61 | $13.40 | $13.55 | $8.95 | 375,357 |
| 2017-08-08 | $13.50 | $13.70 | $13.45 | $13.55 | $8.95 | 474,300 |
| 2017-08-07 | $13.62 | $13.72 | $13.51 | $13.51 | $8.92 | 513,973 |
| 2017-08-04 | $13.66 | $13.79 | $13.49 | $13.65 | $9.01 | 750,479 |
| 2017-08-03 | $13.40 | $13.83 | $13.24 | $13.60 | $8.98 | 1,163,828 |
| 2017-08-02 | $13.21 | $13.24 | $13.09 | $13.21 | $8.72 | 596,330 |
| 2017-08-01 | $13.24 | $13.35 | $13.12 | $13.20 | $8.71 | 415,467 |
| 2017-07-31 | $13.17 | $13.23 | $13.08 | $13.16 | $8.69 | 441,465 |
| 2017-07-28 | $13.23 | $13.25 | $13.13 | $13.16 | $8.69 | 424,375 |
| 2017-07-27 | $13.11 | $13.26 | $13.08 | $13.26 | $8.75 | 752,695 |
| 2017-07-26 | $13.13 | $13.19 | $13.05 | $13.07 | $8.63 | 496,319 |
| 2017-07-25 | $13.22 | $13.26 | $13.07 | $13.15 | $8.68 | 660,745 |
| 2017-07-24 | $13.10 | $13.29 | $13.10 | $13.20 | $8.71 | 587,663 |
| 2017-07-21 | $13.10 | $13.17 | $13.01 | $13.10 | $8.65 | 567,699 |
| 2017-07-20 | $13.01 | $13.12 | $12.95 | $13.05 | $8.62 | 318,083 |
| 2017-07-19 | $12.90 | $13.15 | $12.88 | $13.00 | $8.58 | 493,333 |
| 2017-07-18 | $13.05 | $13.11 | $12.84 | $12.90 | $8.52 | 713,441 |
| 2017-07-17 | $13.15 | $13.24 | $13.05 | $13.09 | $8.64 | 484,879 |
| 2017-07-14 | $13.00 | $13.21 | $12.98 | $13.15 | $8.68 | 627,786 |
| 2017-07-13 | $13.21 | $13.24 | $12.83 | $13.03 | $8.60 | 877,668 |
| 2017-07-12 | $13.15 | $13.23 | $13.12 | $13.21 | $8.72 | 516,789 |
| 2017-07-11 | $13.27 | $13.30 | $13.08 | $13.14 | $8.68 | 879,834 |
| 2017-07-10 | $13.34 | $13.41 | $13.28 | $13.30 | $8.78 | 534,095 |
| 2017-07-07 | $13.44 | $13.45 | $13.23 | $13.34 | $8.81 | 614,303 |
| 2017-07-06 | $13.49 | $13.50 | $13.32 | $13.36 | $8.82 | 607,333 |
| 2017-07-05 | $13.59 | $13.67 | $13.48 | $13.53 | $8.93 | 584,950 |
| 2017-07-03 | $13.45 | $13.58 | $13.37 | $13.55 | $8.95 | 373,815 |
| 2017-06-30 | $13.55 | $13.57 | $13.35 | $13.41 | $8.85 | 811,936 |
| 2017-06-29 | $13.78 | $13.78 | $13.42 | $13.51 | $8.92 | 723,092 |
| 2017-06-28 | $13.77 | $13.88 | $13.61 | $13.76 | $9.08 | 469,053 |
| 2017-06-27 | $13.75 | $13.91 | $13.68 | $13.69 | $9.04 | 485,711 |
| 2017-06-26 | $13.75 | $13.86 | $13.67 | $13.77 | $9.09 | 557,058 |
| 2017-06-23 | $13.93 | $13.95 | $13.55 | $13.73 | $9.06 | 3,800,658 |
| 2017-06-22 | $14.03 | $14.07 | $13.91 | $13.93 | $9.20 | 410,659 |
| 2017-06-21 | $14.21 | $14.28 | $13.96 | $14.03 | $9.26 | 278,681 |
| 2017-06-20 | $14.28 | $14.34 | $14.14 | $14.18 | $9.36 | 224,184 |
| 2017-06-19 | $14.12 | $14.45 | $14.12 | $14.31 | $9.45 | 743,276 |
| 2017-06-16 | $13.93 | $14.10 | $13.92 | $14.08 | $9.30 | 3,141,426 |
| 2017-06-15 | $13.95 | $14.09 | $13.94 | $14.00 | $9.24 | 338,471 |
| 2017-06-14 | $14.10 | $14.21 | $13.95 | $14.05 | $9.28 | 524,738 |
| 2017-06-13 | $14.21 | $14.30 | $14.08 | $14.14 | $9.34 | 442,346 |
| 2017-06-12 | $14.25 | $14.39 | $14.12 | $14.21 | $9.38 | 477,393 |
| 2017-06-09 | $14.06 | $14.30 | $14.06 | $14.23 | $9.39 | 410,972 |
| 2017-06-08 | $13.85 | $14.14 | $13.85 | $14.08 | $9.30 | 423,190 |
| 2017-06-07 | $14.23 | $14.23 | $14.01 | $14.15 | $9.15 | 401,653 |
| 2017-06-06 | $14.22 | $14.25 | $14.11 | $14.15 | $9.15 | 366,883 |
| 2017-06-05 | $14.40 | $14.49 | $14.20 | $14.24 | $9.21 | 326,263 |
| 2017-06-02 | $14.31 | $14.48 | $14.25 | $14.38 | $9.30 | 344,641 |
| 2017-06-01 | $14.08 | $14.33 | $14.05 | $14.31 | $9.25 | 291,435 |
| 2017-05-31 | $14.04 | $14.15 | $13.88 | $14.07 | $9.10 | 301,355 |
| 2017-05-30 | $14.16 | $14.25 | $14.04 | $14.05 | $9.08 | 199,015 |
| 2017-05-26 | $14.27 | $14.27 | $14.02 | $14.18 | $9.17 | 242,738 |
| 2017-05-25 | $14.38 | $14.46 | $14.20 | $14.27 | $9.22 | 253,218 |
| 2017-05-24 | $14.38 | $14.45 | $14.34 | $14.39 | $9.30 | 298,012 |
| 2017-05-23 | $14.24 | $14.38 | $14.19 | $14.34 | $9.27 | 311,002 |
| 2017-05-22 | $14.03 | $14.29 | $14.00 | $14.21 | $9.19 | 284,867 |
| 2017-05-19 | $13.81 | $14.08 | $13.77 | $14.03 | $9.07 | 361,392 |
| 2017-05-18 | $13.77 | $13.89 | $13.61 | $13.81 | $8.93 | 363,863 |
| 2017-05-17 | $14.15 | $14.25 | $13.81 | $13.81 | $8.93 | 550,388 |
| 2017-05-16 | $14.18 | $14.28 | $14.16 | $14.24 | $9.21 | 298,313 |
| 2017-05-15 | $14.11 | $14.31 | $14.10 | $14.21 | $9.19 | 383,748 |
| 2017-05-12 | $14.30 | $14.34 | $14.10 | $14.10 | $9.11 | 265,956 |
| 2017-05-11 | $14.35 | $14.48 | $14.34 | $14.36 | $9.28 | 376,150 |
| 2017-05-10 | $14.41 | $14.55 | $14.16 | $14.41 | $9.32 | 428,535 |
| 2017-05-09 | $14.52 | $14.55 | $14.37 | $14.41 | $9.32 | 362,875 |
| 2017-05-08 | $14.54 | $14.57 | $14.43 | $14.52 | $9.39 | 395,090 |
| 2017-05-05 | $14.31 | $14.52 | $14.24 | $14.43 | $9.33 | 216,300 |
| 2017-05-04 | $14.42 | $14.48 | $14.19 | $14.30 | $9.24 | 281,614 |
| 2017-05-03 | $14.59 | $14.64 | $14.37 | $14.41 | $9.32 | 514,397 |
| 2017-05-02 | $14.77 | $14.77 | $14.53 | $14.60 | $9.44 | 398,679 |
| 2017-05-01 | $14.62 | $14.84 | $14.60 | $14.79 | $9.56 | 473,992 |
| 2017-04-28 | $14.66 | $14.72 | $14.55 | $14.63 | $9.46 | 417,603 |
| 2017-04-27 | $14.75 | $14.85 | $14.69 | $14.69 | $9.50 | 399,062 |
| 2017-04-26 | $14.61 | $14.81 | $14.53 | $14.73 | $9.52 | 461,110 |
| 2017-04-25 | $14.65 | $14.74 | $14.59 | $14.60 | $9.44 | 434,166 |
| 2017-04-24 | $14.80 | $14.80 | $14.62 | $14.65 | $9.47 | 312,518 |
| 2017-04-21 | $14.69 | $14.76 | $14.65 | $14.69 | $9.50 | 242,702 |
| 2017-04-20 | $14.80 | $14.86 | $14.69 | $14.70 | $9.50 | 362,611 |
| 2017-04-19 | $15.00 | $15.00 | $14.72 | $14.78 | $9.55 | 330,567 |
| 2017-04-18 | $15.00 | $15.10 | $14.92 | $14.96 | $9.67 | 302,597 |
| 2017-04-17 | $14.97 | $15.11 | $14.96 | $15.05 | $9.73 | 316,886 |
| 2017-04-13 | $14.88 | $15.01 | $14.86 | $14.95 | $9.66 | 293,837 |
| 2017-04-12 | $14.95 | $15.00 | $14.81 | $14.90 | $9.63 | 243,494 |
| 2017-04-11 | $14.74 | $15.08 | $14.74 | $14.98 | $9.68 | 358,807 |
| 2017-04-10 | $14.69 | $14.82 | $14.63 | $14.76 | $9.54 | 308,875 |
| 2017-04-07 | $14.58 | $14.80 | $14.46 | $14.73 | $9.52 | 498,546 |
| 2017-04-06 | $14.52 | $14.63 | $14.17 | $14.60 | $9.44 | 536,507 |
| 2017-04-05 | $14.65 | $14.76 | $14.49 | $14.55 | $9.41 | 640,244 |
| 2017-04-04 | $14.54 | $14.63 | $14.48 | $14.60 | $9.44 | 458,729 |
| 2017-04-03 | $14.55 | $14.63 | $14.45 | $14.56 | $9.41 | 505,338 |
| 2017-03-31 | $14.61 | $14.64 | $14.39 | $14.44 | $9.33 | 842,239 |
| 2017-03-30 | $14.58 | $14.69 | $14.47 | $14.64 | $9.46 | 438,771 |
| 2017-03-29 | $14.55 | $14.65 | $14.53 | $14.56 | $9.41 | 381,868 |
| 2017-03-28 | $14.37 | $14.54 | $14.36 | $14.51 | $9.38 | 449,476 |
| 2017-03-27 | $14.26 | $14.46 | $14.26 | $14.41 | $9.32 | 285,965 |
| 2017-03-24 | $14.41 | $14.51 | $14.26 | $14.32 | $9.26 | 599,813 |
| 2017-03-23 | $14.42 | $14.55 | $14.31 | $14.34 | $9.27 | 387,706 |
| 2017-03-22 | $14.27 | $14.46 | $14.23 | $14.44 | $9.33 | 484,170 |
| 2017-03-21 | $14.50 | $14.50 | $14.27 | $14.29 | $9.24 | 331,486 |
| 2017-03-20 | $14.55 | $14.62 | $14.38 | $14.41 | $9.32 | 278,308 |
| 2017-03-17 | $14.37 | $14.65 | $14.22 | $14.57 | $9.42 | 1,741,614 |
| 2017-03-16 | $14.17 | $14.34 | $14.14 | $14.34 | $9.27 | 400,695 |
| 2017-03-15 | $13.89 | $14.16 | $13.88 | $14.12 | $9.13 | 516,088 |
| 2017-03-14 | $13.89 | $13.89 | $13.65 | $13.77 | $8.90 | 565,712 |
| 2017-03-13 | $13.90 | $13.99 | $13.65 | $13.71 | $8.86 | 564,702 |
| 2017-03-10 | $14.03 | $14.17 | $13.84 | $13.88 | $8.97 | 516,962 |
| 2017-03-09 | $14.06 | $14.37 | $13.98 | $14.01 | $9.06 | 642,799 |
| 2017-03-08 | $14.27 | $14.64 | $14.26 | $14.36 | $9.09 | 2,552,957 |
| 2017-03-07 | $14.85 | $15.23 | $14.82 | $14.91 | $9.44 | 570,997 |
| 2017-03-06 | $14.79 | $14.90 | $14.67 | $14.79 | $9.36 | 623,104 |
| 2017-03-03 | $14.70 | $14.76 | $14.66 | $14.74 | $9.33 | 410,802 |
| 2017-03-02 | $14.78 | $14.90 | $14.61 | $14.62 | $9.25 | 747,975 |
| 2017-03-01 | $14.50 | $14.87 | $14.47 | $14.78 | $9.35 | 804,409 |
| 2017-02-28 | $13.91 | $14.50 | $13.91 | $14.43 | $9.13 | 736,960 |
| 2017-02-27 | $13.84 | $14.11 | $13.84 | $14.02 | $8.87 | 714,996 |
| 2017-02-24 | $13.71 | $14.21 | $13.71 | $13.90 | $8.80 | 597,256 |
| 2017-02-23 | $13.93 | $14.21 | $13.84 | $14.17 | $8.97 | 424,107 |
| 2017-02-22 | $13.93 | $13.97 | $13.84 | $13.90 | $8.80 | 265,084 |
| 2017-02-21 | $13.90 | $13.96 | $13.82 | $13.95 | $8.83 | 163,372 |
| 2017-02-17 | $13.91 | $13.91 | $13.71 | $13.85 | $8.77 | 196,950 |
| 2017-02-16 | $13.62 | $13.94 | $13.62 | $13.91 | $8.80 | 320,547 |
| 2017-02-15 | $13.70 | $13.72 | $13.48 | $13.60 | $8.61 | 396,951 |
| 2017-02-14 | $13.86 | $13.88 | $13.68 | $13.70 | $8.67 | 315,016 |
| 2017-02-13 | $13.74 | $13.91 | $13.71 | $13.91 | $8.80 | 569,266 |
| 2017-02-10 | $13.74 | $13.87 | $13.65 | $13.70 | $8.67 | 445,918 |
| 2017-02-09 | $13.76 | $13.81 | $13.63 | $13.69 | $8.66 | 408,821 |
| 2017-02-08 | $13.85 | $13.92 | $13.61 | $13.70 | $8.67 | 742,668 |
| 2017-02-07 | $14.00 | $14.02 | $13.82 | $13.85 | $8.77 | 286,018 |
| 2017-02-06 | $13.85 | $14.02 | $13.82 | $13.93 | $8.82 | 275,314 |
| 2017-02-03 | $13.80 | $13.96 | $13.75 | $13.85 | $8.77 | 414,975 |
| 2017-02-02 | $13.70 | $13.78 | $13.64 | $13.74 | $8.70 | 275,960 |
| 2017-02-01 | $13.63 | $13.84 | $13.62 | $13.70 | $8.67 | 247,970 |
| 2017-01-31 | $13.70 | $13.74 | $13.50 | $13.56 | $8.58 | 604,548 |
| 2017-01-30 | $13.85 | $13.88 | $13.56 | $13.70 | $8.67 | 318,513 |
| 2017-01-27 | $13.90 | $13.95 | $13.67 | $13.72 | $8.68 | 370,036 |
| 2017-01-26 | $13.91 | $14.01 | $13.89 | $13.92 | $8.81 | 258,079 |
| 2017-01-25 | $14.00 | $14.03 | $13.89 | $13.90 | $8.80 | 417,397 |
| 2017-01-24 | $13.96 | $14.04 | $13.90 | $13.90 | $8.80 | 749,015 |
| 2017-01-23 | $14.02 | $14.09 | $13.89 | $13.95 | $8.83 | 245,532 |
| 2017-01-20 | $14.00 | $14.05 | $13.93 | $14.04 | $8.89 | 202,855 |
| 2017-01-19 | $14.08 | $14.10 | $13.92 | $14.00 | $8.86 | 199,238 |
| 2017-01-18 | $14.11 | $14.12 | $13.97 | $14.07 | $8.90 | 248,747 |
| 2017-01-17 | $14.10 | $14.14 | $14.02 | $14.11 | $8.93 | 297,749 |
| 2017-01-13 | $14.05 | $14.12 | $13.96 | $14.09 | $8.92 | 233,642 |
| 2017-01-12 | $14.05 | $14.09 | $13.78 | $13.98 | $8.85 | 509,278 |
| 2017-01-11 | $13.95 | $14.13 | $13.88 | $14.10 | $8.92 | 334,407 |
| 2017-01-10 | $13.83 | $14.00 | $13.64 | $13.95 | $8.83 | 374,846 |
| 2017-01-09 | $13.99 | $13.99 | $13.82 | $13.83 | $8.75 | 335,988 |
| 2017-01-06 | $13.90 | $13.99 | $13.78 | $13.89 | $8.79 | 473,753 |
| 2017-01-05 | $13.91 | $13.96 | $13.75 | $13.90 | $8.80 | 378,253 |
| 2017-01-04 | $14.14 | $14.14 | $13.89 | $14.01 | $8.87 | 710,825 |
| 2017-01-03 | $13.81 | $14.11 | $13.70 | $14.10 | $8.92 | 434,355 |
| 2016-12-30 | $13.68 | $13.75 | $13.55 | $13.72 | $8.68 | 331,498 |
| 2016-12-29 | $13.52 | $13.70 | $13.48 | $13.66 | $8.65 | 249,003 |
| 2016-12-28 | $13.59 | $13.61 | $13.38 | $13.55 | $8.58 | 559,010 |
| 2016-12-27 | $13.80 | $13.94 | $13.59 | $13.64 | $8.63 | 518,651 |
| 2016-12-23 | $13.70 | $13.83 | $13.69 | $13.72 | $8.68 | 570,292 |
| 2016-12-22 | $13.78 | $13.97 | $13.63 | $13.75 | $8.70 | 924,579 |
| 2016-12-21 | $14.30 | $14.47 | $14.15 | $14.29 | $8.75 | 714,034 |
| 2016-12-20 | $14.10 | $14.32 | $14.00 | $14.30 | $8.76 | 651,259 |
| 2016-12-19 | $13.95 | $14.15 | $13.92 | $14.12 | $8.65 | 980,405 |
| 2016-12-16 | $13.71 | $13.94 | $13.69 | $13.83 | $8.47 | 1,072,391 |
| 2016-12-15 | $13.68 | $13.80 | $13.10 | $13.71 | $8.40 | 1,458,800 |
| 2016-12-14 | $13.80 | $14.08 | $13.76 | $13.89 | $8.51 | 601,293 |
| 2016-12-13 | $14.19 | $14.19 | $13.69 | $13.83 | $8.47 | 795,764 |
| 2016-12-12 | $14.20 | $14.23 | $13.86 | $13.93 | $8.53 | 767,809 |
| 2016-12-09 | $13.96 | $14.18 | $13.96 | $14.18 | $8.68 | 879,326 |
| 2016-12-08 | $13.96 | $14.16 | $13.85 | $13.95 | $8.54 | 1,460,520 |
| 2016-12-07 | $13.68 | $14.05 | $13.67 | $13.96 | $8.55 | 7,597,058 |
| 2016-12-06 | $15.48 | $15.50 | $15.08 | $15.27 | $9.35 | 503,876 |
| 2016-12-05 | $15.10 | $15.53 | $15.06 | $15.41 | $9.44 | 839,906 |
| 2016-12-02 | $14.46 | $15.19 | $14.32 | $14.94 | $9.15 | 1,617,959 |
| 2016-12-01 | $14.35 | $14.62 | $14.20 | $14.26 | $8.73 | 222,453 |
| 2016-11-30 | $14.52 | $14.67 | $14.30 | $14.35 | $8.79 | 288,953 |
| 2016-11-29 | $14.58 | $14.66 | $14.49 | $14.52 | $8.89 | 202,494 |
| 2016-11-28 | $14.61 | $14.72 | $14.48 | $14.55 | $8.91 | 231,534 |
| 2016-11-25 | $14.55 | $14.72 | $14.46 | $14.62 | $8.95 | 84,255 |
| 2016-11-23 | $14.75 | $14.88 | $14.40 | $14.48 | $8.87 | 222,292 |
| 2016-11-22 | $14.60 | $14.86 | $14.59 | $14.85 | $9.09 | 204,981 |
| 2016-11-21 | $14.38 | $14.65 | $14.35 | $14.57 | $8.92 | 179,385 |
| 2016-11-18 | $14.32 | $14.46 | $14.00 | $14.45 | $8.85 | 210,236 |
| 2016-11-17 | $14.16 | $14.38 | $14.16 | $14.25 | $8.73 | 203,467 |
| 2016-11-16 | $13.94 | $14.24 | $13.94 | $14.19 | $8.69 | 168,872 |
| 2016-11-15 | $13.78 | $14.05 | $13.72 | $14.01 | $8.58 | 159,451 |
| 2016-11-14 | $13.75 | $14.00 | $13.65 | $13.85 | $8.48 | 323,045 |
| 2016-11-11 | $13.58 | $13.90 | $13.57 | $13.74 | $8.41 | 450,177 |
| 2016-11-10 | $13.74 | $13.81 | $13.33 | $13.53 | $8.29 | 390,883 |
| 2016-11-09 | $13.14 | $13.71 | $13.11 | $13.66 | $8.37 | 274,267 |
| 2016-11-08 | $13.45 | $13.48 | $13.29 | $13.32 | $8.16 | 229,256 |
| 2016-11-07 | $13.44 | $13.63 | $13.40 | $13.46 | $8.24 | 483,229 |
| 2016-11-04 | $13.15 | $13.33 | $12.87 | $13.23 | $8.10 | 496,965 |
| 2016-11-03 | $12.66 | $12.80 | $12.63 | $12.76 | $7.81 | 214,628 |
| 2016-11-02 | $12.46 | $12.69 | $12.40 | $12.67 | $7.76 | 339,526 |
| 2016-11-01 | $12.67 | $12.76 | $12.43 | $12.50 | $7.66 | 240,072 |
| 2016-10-31 | $12.57 | $12.73 | $12.52 | $12.68 | $7.77 | 291,153 |
| 2016-10-28 | $12.52 | $12.63 | $12.44 | $12.57 | $7.70 | 128,939 |
| 2016-10-27 | $12.69 | $12.69 | $12.45 | $12.53 | $7.67 | 120,146 |
| 2016-10-26 | $12.70 | $12.76 | $12.64 | $12.64 | $7.74 | 101,860 |
| 2016-10-25 | $12.66 | $12.75 | $12.61 | $12.71 | $7.78 | 93,393 |
| 2016-10-24 | $12.35 | $12.70 | $12.35 | $12.63 | $7.73 | 117,852 |
| 2016-10-21 | $12.20 | $12.30 | $12.14 | $12.28 | $7.52 | 195,531 |
| 2016-10-20 | $12.28 | $12.34 | $12.24 | $12.25 | $7.50 | 244,509 |
| 2016-10-19 | $12.29 | $12.39 | $12.24 | $12.26 | $7.51 | 143,333 |
| 2016-10-18 | $12.24 | $12.25 | $12.17 | $12.20 | $7.47 | 144,210 |
| 2016-10-17 | $12.25 | $12.37 | $12.17 | $12.18 | $7.46 | 127,409 |
| 2016-10-14 | $12.47 | $12.52 | $12.25 | $12.26 | $7.51 | 227,662 |
| 2016-10-13 | $12.39 | $12.52 | $12.33 | $12.39 | $7.59 | 200,160 |
| 2016-10-12 | $12.42 | $12.59 | $12.35 | $12.45 | $7.62 | 172,415 |
| 2016-10-11 | $12.43 | $12.50 | $12.36 | $12.40 | $7.59 | 173,674 |
| 2016-10-10 | $12.49 | $12.60 | $12.45 | $12.48 | $7.64 | 190,021 |
| 2016-10-07 | $12.53 | $12.58 | $12.33 | $12.40 | $7.59 | 196,027 |
| 2016-10-06 | $12.66 | $12.70 | $12.23 | $12.47 | $7.64 | 240,927 |
| 2016-10-05 | $12.73 | $12.80 | $12.61 | $12.66 | $7.75 | 213,725 |
| 2016-10-04 | $13.01 | $13.01 | $12.62 | $12.72 | $7.79 | 225,834 |
| 2016-10-03 | $13.27 | $13.28 | $12.95 | $13.01 | $7.97 | 152,508 |
| 2016-09-30 | $13.27 | $13.33 | $13.19 | $13.24 | $8.11 | 180,943 |
| 2016-09-29 | $13.34 | $13.34 | $13.17 | $13.23 | $8.10 | 175,871 |
| 2016-09-28 | $13.30 | $13.34 | $13.17 | $13.33 | $8.16 | 136,078 |
| 2016-09-27 | $13.17 | $13.23 | $13.04 | $13.21 | $8.09 | 138,884 |
| 2016-09-26 | $13.23 | $13.31 | $13.11 | $13.13 | $8.04 | 164,974 |
| 2016-09-23 | $13.36 | $13.42 | $13.21 | $13.23 | $8.10 | 145,387 |
| 2016-09-22 | $13.42 | $13.45 | $13.28 | $13.41 | $8.21 | 247,104 |
| 2016-09-21 | $12.99 | $13.26 | $12.98 | $13.25 | $8.11 | 186,525 |
| 2016-09-20 | $13.04 | $13.05 | $12.90 | $12.90 | $7.90 | 106,529 |
| 2016-09-19 | $12.93 | $13.14 | $12.89 | $12.97 | $7.94 | 111,442 |
| 2016-09-16 | $12.85 | $12.97 | $12.73 | $12.88 | $7.89 | 405,991 |
| 2016-09-15 | $12.75 | $13.01 | $12.75 | $12.86 | $7.88 | 164,704 |
| 2016-09-14 | $12.90 | $13.01 | $12.75 | $12.78 | $7.83 | 453,132 |
| 2016-09-13 | $13.15 | $13.20 | $12.82 | $12.87 | $7.88 | 284,988 |
| 2016-09-12 | $12.90 | $13.27 | $12.72 | $13.23 | $8.10 | 392,543 |
| 2016-09-09 | $13.28 | $13.31 | $13.01 | $13.01 | $7.97 | 437,728 |
| 2016-09-08 | $13.48 | $13.59 | $13.24 | $13.36 | $8.18 | 386,883 |
| 2016-09-07 | $13.64 | $13.87 | $13.61 | $13.85 | $8.31 | 381,132 |
| 2016-09-06 | $13.84 | $13.85 | $13.39 | $13.59 | $8.15 | 609,303 |
| 2016-09-02 | $13.42 | $13.75 | $13.37 | $13.74 | $8.24 | 588,350 |
| 2016-09-01 | $13.32 | $13.33 | $13.06 | $13.25 | $7.95 | 115,889 |
| 2016-08-31 | $13.25 | $13.31 | $13.18 | $13.28 | $7.97 | 191,843 |
| 2016-08-30 | $13.15 | $13.23 | $13.10 | $13.21 | $7.93 | 102,389 |
| 2016-08-29 | $13.16 | $13.27 | $13.10 | $13.12 | $7.87 | 62,309 |
| 2016-08-26 | $13.23 | $13.30 | $13.04 | $13.12 | $7.87 | 147,566 |
| 2016-08-25 | $13.15 | $13.29 | $13.12 | $13.22 | $7.93 | 101,480 |
| 2016-08-24 | $13.26 | $13.34 | $13.16 | $13.20 | $7.92 | 122,542 |
| 2016-08-23 | $13.25 | $13.40 | $13.22 | $13.24 | $7.94 | 200,546 |
| 2016-08-22 | $13.03 | $13.20 | $12.96 | $13.17 | $7.90 | 156,231 |
| 2016-08-19 | $13.13 | $13.13 | $12.97 | $13.03 | $7.82 | 212,547 |
| 2016-08-18 | $13.26 | $13.44 | $13.12 | $13.14 | $7.88 | 227,501 |
| 2016-08-17 | $13.15 | $13.22 | $13.04 | $13.21 | $7.93 | 77,736 |
| 2016-08-16 | $13.14 | $13.29 | $13.09 | $13.22 | $7.93 | 131,128 |
| 2016-08-15 | $13.01 | $13.19 | $13.01 | $13.14 | $7.88 | 99,344 |
| 2016-08-12 | $13.21 | $13.31 | $13.01 | $13.01 | $7.81 | 116,464 |
| 2016-08-11 | $13.21 | $13.33 | $13.15 | $13.20 | $7.92 | 164,937 |
| 2016-08-10 | $13.27 | $13.32 | $13.14 | $13.19 | $7.91 | 134,597 |
| 2016-08-09 | $13.16 | $13.31 | $13.10 | $13.30 | $7.98 | 268,701 |
| 2016-08-08 | $13.06 | $13.17 | $13.00 | $13.10 | $7.86 | 207,256 |
| 2016-08-05 | $12.80 | $13.20 | $12.54 | $13.08 | $7.85 | 360,032 |
| 2016-08-04 | $13.05 | $13.16 | $12.95 | $13.07 | $7.84 | 259,821 |
| 2016-08-03 | $12.80 | $13.06 | $12.75 | $13.02 | $7.81 | 195,790 |
| 2016-08-02 | $13.09 | $13.13 | $12.80 | $12.81 | $7.69 | 154,903 |
| 2016-08-01 | $12.99 | $13.19 | $12.96 | $13.06 | $7.84 | 174,723 |
| 2016-07-29 | $13.03 | $13.15 | $12.98 | $13.06 | $7.84 | 251,044 |
| 2016-07-28 | $13.10 | $13.13 | $12.99 | $13.03 | $7.82 | 438,209 |
| 2016-07-27 | $13.27 | $13.31 | $13.10 | $13.10 | $7.86 | 251,110 |
| 2016-07-26 | $13.25 | $13.30 | $13.08 | $13.22 | $7.93 | 287,758 |
| 2016-07-25 | $13.16 | $13.33 | $13.00 | $13.22 | $7.93 | 238,473 |
| 2016-07-22 | $13.14 | $13.23 | $12.99 | $13.17 | $7.90 | 247,857 |
| 2016-07-21 | $13.09 | $13.11 | $12.94 | $13.04 | $7.82 | 322,846 |
| 2016-07-20 | $12.75 | $13.25 | $12.61 | $13.09 | $7.85 | 739,637 |
| 2016-07-19 | $12.55 | $12.57 | $12.44 | $12.50 | $7.50 | 118,308 |
| 2016-07-18 | $12.50 | $12.60 | $12.45 | $12.57 | $7.54 | 114,306 |
| 2016-07-15 | $12.35 | $12.53 | $12.22 | $12.50 | $7.50 | 108,661 |
| 2016-07-14 | $12.35 | $12.42 | $12.25 | $12.34 | $7.40 | 188,168 |
| 2016-07-13 | $12.30 | $12.36 | $12.17 | $12.30 | $7.38 | 123,598 |
| 2016-07-12 | $12.21 | $12.38 | $12.17 | $12.35 | $7.41 | 216,728 |
| 2016-07-11 | $11.94 | $12.15 | $11.83 | $12.14 | $7.28 | 171,749 |
| 2016-07-08 | $11.80 | $11.98 | $11.72 | $11.89 | $7.13 | 126,737 |
| 2016-07-07 | $11.84 | $11.91 | $11.57 | $11.69 | $7.01 | 109,875 |
| 2016-07-06 | $11.78 | $11.87 | $11.61 | $11.80 | $7.08 | 161,658 |
| 2016-07-05 | $12.08 | $12.23 | $11.71 | $11.74 | $7.04 | 257,827 |
| 2016-07-01 | $12.17 | $12.43 | $11.98 | $12.08 | $7.25 | 232,704 |
| 2016-06-30 | $11.96 | $12.20 | $11.78 | $12.20 | $7.32 | 194,135 |
| 2016-06-29 | $11.97 | $12.03 | $11.74 | $11.95 | $7.17 | 179,752 |
| 2016-06-28 | $11.50 | $11.78 | $11.45 | $11.65 | $6.99 | 183,654 |
| 2016-06-27 | $12.00 | $12.05 | $11.34 | $11.35 | $6.81 | 334,599 |
| 2016-06-24 | $12.41 | $12.57 | $12.01 | $12.05 | $7.23 | 838,446 |
| 2016-06-23 | $12.69 | $12.80 | $12.57 | $12.79 | $7.67 | 156,999 |
| 2016-06-22 | $12.71 | $12.86 | $12.57 | $12.61 | $7.57 | 116,026 |
| 2016-06-21 | $12.75 | $12.77 | $12.65 | $12.73 | $7.64 | 118,292 |
| 2016-06-20 | $12.86 | $13.01 | $12.70 | $12.77 | $7.66 | 235,236 |
| 2016-06-17 | $12.58 | $12.86 | $12.54 | $12.86 | $7.72 | 834,194 |
| 2016-06-16 | $12.28 | $12.64 | $12.15 | $12.58 | $7.55 | 187,964 |
| 2016-06-15 | $12.17 | $12.41 | $12.07 | $12.30 | $7.38 | 166,735 |
| 2016-06-14 | $12.22 | $12.29 | $11.98 | $12.12 | $7.27 | 292,206 |
| 2016-06-13 | $12.52 | $12.75 | $12.04 | $12.19 | $7.31 | 311,685 |
| 2016-06-10 | $12.62 | $12.73 | $12.43 | $12.50 | $7.50 | 231,090 |
| 2016-06-09 | $12.62 | $12.63 | $12.21 | $12.51 | $7.51 | 223,477 |
| 2016-06-08 | $12.88 | $12.99 | $12.82 | $12.96 | $7.61 | 261,775 |
| 2016-06-07 | $12.75 | $12.86 | $12.65 | $12.86 | $7.55 | 142,573 |
| 2016-06-06 | $12.47 | $12.71 | $12.46 | $12.68 | $7.45 | 187,544 |
| 2016-06-03 | $12.51 | $12.54 | $12.35 | $12.50 | $7.34 | 185,467 |
| 2016-06-02 | $12.54 | $12.54 | $12.28 | $12.50 | $7.34 | 124,291 |
| 2016-06-01 | $12.29 | $12.43 | $12.25 | $12.43 | $7.30 | 182,176 |
| 2016-05-31 | $12.29 | $12.37 | $12.17 | $12.31 | $7.23 | 312,526 |
| 2016-05-27 | $12.20 | $12.28 | $12.15 | $12.23 | $7.18 | 73,904 |
| 2016-05-26 | $12.30 | $12.37 | $12.05 | $12.19 | $7.16 | 139,076 |
| 2016-05-25 | $12.18 | $12.32 | $12.12 | $12.30 | $7.22 | 149,847 |
| 2016-05-24 | $12.00 | $12.22 | $11.96 | $12.15 | $7.13 | 163,017 |
| 2016-05-23 | $12.11 | $12.15 | $11.78 | $11.95 | $7.02 | 141,240 |
| 2016-05-20 | $11.86 | $12.07 | $11.70 | $12.06 | $7.08 | 168,888 |
| 2016-05-19 | $12.16 | $12.20 | $11.77 | $11.81 | $6.93 | 157,440 |
| 2016-05-18 | $11.69 | $12.22 | $11.62 | $12.20 | $7.16 | 496,225 |
| 2016-05-17 | $11.75 | $11.84 | $11.49 | $11.59 | $6.81 | 222,153 |
| 2016-05-16 | $11.66 | $11.77 | $11.56 | $11.74 | $6.89 | 137,819 |
| 2016-05-13 | $11.75 | $11.88 | $11.54 | $11.63 | $6.83 | 226,048 |
| 2016-05-12 | $11.98 | $12.05 | $11.59 | $11.75 | $6.90 | 106,891 |
| 2016-05-11 | $11.89 | $12.13 | $11.89 | $11.94 | $7.01 | 133,350 |
| 2016-05-10 | $11.90 | $12.00 | $11.78 | $11.91 | $6.99 | 193,852 |
| 2016-05-09 | $11.52 | $11.91 | $11.52 | $11.83 | $6.95 | 207,864 |
| 2016-05-06 | $11.36 | $11.68 | $11.36 | $11.59 | $6.81 | 246,534 |
| 2016-05-05 | $11.60 | $11.72 | $11.36 | $11.37 | $6.68 | 134,348 |
| 2016-05-04 | $11.42 | $11.56 | $11.29 | $11.47 | $6.73 | 262,031 |
| 2016-05-03 | $11.79 | $11.87 | $11.35 | $11.52 | $6.76 | 186,388 |
| 2016-05-02 | $11.98 | $12.02 | $11.73 | $11.89 | $6.98 | 109,096 |
| 2016-04-29 | $11.94 | $12.02 | $11.77 | $11.91 | $6.99 | 146,855 |
| 2016-04-28 | $11.94 | $12.11 | $11.91 | $11.94 | $7.01 | 137,208 |
| 2016-04-27 | $12.10 | $12.10 | $11.99 | $12.01 | $7.05 | 163,897 |
| 2016-04-26 | $12.00 | $12.17 | $11.99 | $12.10 | $7.10 | 146,395 |
| 2016-04-25 | $12.16 | $12.16 | $11.91 | $12.04 | $7.07 | 122,189 |
| 2016-04-22 | $12.03 | $12.17 | $11.93 | $12.16 | $7.14 | 177,871 |
| 2016-04-21 | $12.06 | $12.20 | $11.99 | $12.04 | $7.07 | 185,359 |
| 2016-04-20 | $12.02 | $12.16 | $11.94 | $12.04 | $7.07 | 180,735 |
| 2016-04-19 | $12.11 | $12.19 | $11.93 | $12.00 | $7.05 | 175,788 |
| 2016-04-18 | $12.16 | $12.22 | $12.00 | $12.16 | $7.14 | 104,392 |
| 2016-04-15 | $12.17 | $12.28 | $12.04 | $12.22 | $7.17 | 89,012 |
| 2016-04-14 | $12.14 | $12.26 | $12.03 | $12.18 | $7.15 | 113,908 |
| 2016-04-13 | $12.04 | $12.27 | $11.98 | $12.18 | $7.15 | 261,298 |
| 2016-04-12 | $11.95 | $12.07 | $11.95 | $12.00 | $7.05 | 132,998 |
| 2016-04-11 | $12.00 | $12.10 | $11.94 | $11.94 | $7.01 | 98,035 |
| 2016-04-08 | $11.88 | $12.06 | $11.85 | $11.94 | $7.01 | 112,431 |
| 2016-04-07 | $11.87 | $12.02 | $11.77 | $11.79 | $6.92 | 186,289 |
| 2016-04-06 | $11.86 | $12.00 | $11.78 | $11.97 | $7.03 | 133,168 |
| 2016-04-05 | $11.83 | $11.96 | $11.66 | $11.87 | $6.97 | 147,902 |
| 2016-04-04 | $12.06 | $12.09 | $11.72 | $11.89 | $6.98 | 247,011 |
| 2016-04-01 | $12.39 | $12.42 | $11.90 | $12.03 | $7.06 | 201,636 |
| 2016-03-31 | $11.97 | $12.51 | $11.91 | $12.45 | $7.31 | 492,313 |
| 2016-03-30 | $12.27 | $12.27 | $11.86 | $12.01 | $7.05 | 212,918 |
| 2016-03-29 | $11.62 | $12.22 | $11.47 | $12.22 | $7.17 | 297,947 |
| 2016-03-28 | $11.71 | $11.78 | $11.43 | $11.60 | $6.81 | 134,960 |
| 2016-03-24 | $11.70 | $11.75 | $11.44 | $11.69 | $6.86 | 200,149 |
| 2016-03-23 | $11.82 | $11.99 | $11.65 | $11.65 | $6.84 | 229,781 |
| 2016-03-22 | $11.82 | $11.94 | $11.59 | $11.89 | $6.98 | 273,480 |
| 2016-03-21 | $12.30 | $12.39 | $11.81 | $11.89 | $6.98 | 326,236 |
| 2016-03-18 | $12.18 | $12.36 | $11.74 | $12.33 | $7.24 | 3,226,546 |
| 2016-03-17 | $11.85 | $12.32 | $11.75 | $12.10 | $7.10 | 349,248 |
| 2016-03-16 | $11.44 | $11.87 | $11.44 | $11.84 | $6.95 | 247,471 |
| 2016-03-15 | $11.33 | $11.64 | $11.22 | $11.53 | $6.77 | 295,423 |
| 2016-03-14 | $11.02 | $11.67 | $11.01 | $11.42 | $6.71 | 521,115 |
| 2016-03-11 | $11.05 | $11.08 | $10.95 | $11.02 | $6.47 | 357,014 |
| 2016-03-10 | $10.99 | $11.06 | $10.79 | $10.98 | $6.45 | 211,524 |
| 2016-03-09 | $11.16 | $11.32 | $10.83 | $10.96 | $6.44 | 506,610 |
| 2016-03-08 | $11.31 | $11.40 | $10.98 | $11.18 | $6.56 | 336,689 |
| 2016-03-07 | $11.77 | $12.24 | $11.69 | $11.70 | $6.70 | 540,453 |
| 2016-03-04 | $11.00 | $11.88 | $11.00 | $11.69 | $6.70 | 612,456 |
| 2016-03-03 | $10.68 | $11.00 | $10.62 | $10.90 | $6.25 | 372,522 |
| 2016-03-02 | $10.60 | $10.75 | $10.38 | $10.64 | $6.10 | 477,652 |
| 2016-03-01 | $10.45 | $10.62 | $10.37 | $10.57 | $6.06 | 273,331 |
| 2016-02-29 | $10.75 | $10.78 | $10.33 | $10.34 | $5.93 | 667,959 |
| 2016-02-26 | $10.74 | $10.88 | $10.68 | $10.69 | $6.13 | 371,998 |
| 2016-02-25 | $10.71 | $10.85 | $10.44 | $10.69 | $6.13 | 382,334 |
| 2016-02-24 | $10.50 | $10.89 | $10.40 | $10.70 | $6.13 | 310,846 |
| 2016-02-23 | $10.53 | $10.72 | $10.36 | $10.62 | $6.09 | 309,186 |
| 2016-02-22 | $10.53 | $11.77 | $10.50 | $11.18 | $6.41 | 772,813 |
| 2016-02-19 | $11.11 | $11.11 | $10.34 | $10.40 | $5.96 | 375,655 |
| 2016-02-18 | $11.87 | $11.90 | $11.40 | $11.49 | $6.58 | 149,507 |
| 2016-02-17 | $11.58 | $12.03 | $11.56 | $11.87 | $6.80 | 247,945 |
| 2016-02-16 | $11.12 | $11.62 | $10.90 | $11.56 | $6.62 | 171,130 |
| 2016-02-12 | $10.60 | $11.12 | $10.56 | $11.01 | $6.31 | 181,626 |
| 2016-02-11 | $10.25 | $10.61 | $10.20 | $10.52 | $6.03 | 161,991 |
| 2016-02-10 | $10.58 | $10.80 | $10.36 | $10.52 | $6.03 | 138,665 |
| 2016-02-09 | $10.61 | $10.65 | $10.39 | $10.49 | $6.01 | 144,532 |
| 2016-02-08 | $10.75 | $10.83 | $10.54 | $10.74 | $6.15 | 185,451 |
| 2016-02-05 | $11.00 | $11.11 | $10.83 | $10.83 | $6.21 | 162,800 |
| 2016-02-04 | $10.81 | $11.18 | $10.69 | $11.03 | $6.32 | 141,264 |
| 2016-02-03 | $10.51 | $10.90 | $10.21 | $10.83 | $6.21 | 149,186 |
| 2016-02-02 | $10.83 | $10.83 | $10.33 | $10.44 | $5.98 | 184,350 |
| 2016-02-01 | $10.94 | $10.98 | $10.66 | $10.91 | $6.25 | 190,265 |
| 2016-01-29 | $10.20 | $11.01 | $10.19 | $11.00 | $6.30 | 306,131 |
| 2016-01-28 | $10.10 | $10.22 | $9.89 | $10.18 | $5.83 | 249,683 |
| 2016-01-27 | $10.32 | $10.32 | $9.91 | $9.99 | $5.72 | 343,217 |
| 2016-01-26 | $10.07 | $10.33 | $10.00 | $10.25 | $5.87 | 256,318 |
| 2016-01-25 | $10.26 | $10.44 | $10.00 | $10.05 | $5.76 | 332,279 |
| 2016-01-22 | $10.04 | $10.38 | $9.77 | $10.17 | $5.83 | 368,881 |
| 2016-01-21 | $9.60 | $10.20 | $9.55 | $10.00 | $5.73 | 142,648 |
| 2016-01-20 | $9.77 | $9.77 | $8.64 | $9.60 | $5.50 | 276,775 |
| 2016-01-19 | $10.32 | $10.32 | $9.60 | $9.81 | $5.62 | 208,460 |
| 2016-01-15 | $10.16 | $10.25 | $9.69 | $10.19 | $5.84 | 207,435 |
| 2016-01-14 | $10.59 | $10.59 | $10.22 | $10.37 | $5.94 | 274,083 |
| 2016-01-13 | $11.50 | $11.67 | $10.30 | $10.49 | $6.01 | 405,090 |
| 2016-01-12 | $12.33 | $12.33 | $11.45 | $11.48 | $6.58 | 333,228 |
| 2016-01-11 | $12.66 | $12.74 | $12.21 | $12.25 | $7.02 | 210,123 |
| 2016-01-08 | $12.45 | $12.88 | $12.45 | $12.54 | $7.19 | 398,624 |
| 2016-01-07 | $12.57 | $12.61 | $12.27 | $12.29 | $7.04 | 125,304 |
| 2016-01-06 | $12.69 | $12.85 | $12.69 | $12.75 | $7.31 | 153,437 |
| 2016-01-05 | $12.75 | $12.82 | $12.64 | $12.78 | $7.32 | 142,738 |
| 2016-01-04 | $12.29 | $12.76 | $12.23 | $12.75 | $7.31 | 228,074 |
| 2015-12-31 | $12.31 | $12.55 | $12.23 | $12.42 | $7.12 | 182,249 |
| 2015-12-30 | $12.30 | $12.49 | $12.26 | $12.32 | $7.06 | 125,020 |
| 2015-12-29 | $12.41 | $12.55 | $12.24 | $12.32 | $7.06 | 454,027 |
| 2015-12-28 | $12.39 | $12.44 | $12.25 | $12.37 | $7.09 | 154,377 |
| 2015-12-24 | $12.31 | $12.41 | $12.25 | $12.40 | $7.11 | 52,088 |
| 2015-12-23 | $12.00 | $12.31 | $12.00 | $12.31 | $7.05 | 91,315 |
| 2015-12-22 | $11.72 | $11.94 | $11.65 | $11.94 | $6.84 | 123,245 |
| 2015-12-21 | $11.96 | $11.96 | $11.59 | $11.71 | $6.71 | 157,176 |
| 2015-12-18 | $12.22 | $12.26 | $11.89 | $11.90 | $6.82 | 433,267 |
| 2015-12-17 | $12.39 | $12.47 | $12.19 | $12.26 | $7.03 | 65,669 |
| 2015-12-16 | $12.07 | $12.48 | $11.99 | $12.36 | $7.08 | 201,009 |
| 2015-12-15 | $11.67 | $12.18 | $11.67 | $12.04 | $6.90 | 894,362 |
| 2015-12-14 | $12.14 | $12.27 | $11.59 | $11.63 | $6.66 | 217,367 |
| 2015-12-11 | $12.05 | $12.18 | $11.93 | $12.17 | $6.97 | 355,514 |
| 2015-12-10 | $11.91 | $12.33 | $11.73 | $12.22 | $7.00 | 187,100 |
| 2015-12-09 | $12.40 | $12.45 | $11.85 | $11.85 | $6.79 | 194,548 |
| 2015-12-08 | $12.81 | $12.95 | $12.31 | $12.40 | $7.11 | 257,790 |
| 2015-12-07 | $14.25 | $14.34 | $14.16 | $14.29 | $7.33 | 501,511 |
| 2015-12-04 | $14.20 | $14.40 | $14.16 | $14.24 | $7.31 | 152,636 |
| 2015-12-03 | $14.00 | $14.37 | $14.00 | $14.18 | $7.28 | 191,033 |
| 2015-12-02 | $14.06 | $14.24 | $13.79 | $13.96 | $7.16 | 142,711 |
| 2015-12-01 | $14.22 | $14.30 | $13.95 | $14.04 | $7.20 | 70,158 |
| 2015-11-30 | $13.89 | $14.32 | $13.88 | $14.15 | $7.26 | 294,992 |
| 2015-11-27 | $13.70 | $13.95 | $13.61 | $13.91 | $7.14 | 33,578 |
| 2015-11-25 | $13.73 | $13.74 | $13.54 | $13.72 | $7.04 | 69,006 |
| 2015-11-24 | $13.47 | $13.77 | $13.47 | $13.76 | $7.06 | 50,149 |
| 2015-11-23 | $13.32 | $13.63 | $13.29 | $13.54 | $6.95 | 60,921 |
| 2015-11-20 | $13.33 | $13.55 | $13.30 | $13.37 | $6.86 | 126,221 |
| 2015-11-19 | $13.66 | $13.66 | $13.17 | $13.27 | $6.81 | 259,194 |
| 2015-11-18 | $13.58 | $13.66 | $13.41 | $13.66 | $7.01 | 111,996 |
| 2015-11-17 | $13.61 | $13.98 | $13.47 | $13.58 | $6.97 | 168,267 |
| 2015-11-16 | $13.28 | $13.63 | $13.13 | $13.61 | $6.98 | 119,708 |
| 2015-11-13 | $13.04 | $13.44 | $13.00 | $13.32 | $6.83 | 141,554 |
| 2015-11-12 | $13.26 | $13.40 | $13.07 | $13.10 | $6.72 | 96,614 |
| 2015-11-11 | $13.24 | $13.35 | $13.13 | $13.33 | $6.84 | 574,664 |
| 2015-11-10 | $13.47 | $13.55 | $13.17 | $13.19 | $6.77 | 139,801 |
| 2015-11-09 | $13.68 | $13.71 | $13.43 | $13.46 | $6.91 | 171,674 |
| 2015-11-06 | $13.52 | $13.83 | $13.29 | $13.74 | $7.05 | 186,751 |
| 2015-11-05 | $13.75 | $14.46 | $12.95 | $13.78 | $7.07 | 357,362 |
| 2015-11-04 | $14.48 | $14.53 | $14.33 | $14.50 | $7.44 | 140,188 |
| 2015-11-03 | $14.51 | $14.58 | $14.41 | $14.48 | $7.43 | 67,388 |
| 2015-11-02 | $14.26 | $14.55 | $14.17 | $14.49 | $7.43 | 160,603 |
| 2015-10-30 | $14.26 | $14.44 | $14.18 | $14.26 | $7.32 | 125,459 |
| 2015-10-29 | $14.40 | $14.47 | $14.17 | $14.30 | $7.34 | 121,468 |
| 2015-10-28 | $14.47 | $14.57 | $14.24 | $14.50 | $7.44 | 198,368 |
| 2015-10-27 | $14.72 | $14.72 | $14.28 | $14.44 | $7.41 | 126,868 |
| 2015-10-26 | $14.71 | $14.83 | $14.67 | $14.75 | $7.57 | 132,538 |
| 2015-10-23 | $14.73 | $14.84 | $14.62 | $14.74 | $7.56 | 100,361 |
| 2015-10-22 | $14.50 | $14.79 | $14.49 | $14.70 | $7.54 | 94,018 |
| 2015-10-21 | $14.63 | $14.63 | $14.42 | $14.42 | $7.40 | 49,247 |
| 2015-10-20 | $14.49 | $14.75 | $14.45 | $14.59 | $7.49 | 67,232 |
| 2015-10-19 | $14.50 | $14.56 | $14.36 | $14.52 | $7.45 | 87,844 |
| 2015-10-16 | $14.67 | $14.71 | $14.49 | $14.51 | $7.44 | 153,525 |
| 2015-10-15 | $14.76 | $14.77 | $14.59 | $14.65 | $7.52 | 205,086 |
| 2015-10-14 | $14.86 | $14.99 | $14.71 | $14.76 | $7.57 | 68,426 |
| 2015-10-13 | $15.06 | $15.27 | $14.85 | $14.88 | $7.63 | 111,785 |
| 2015-10-12 | $15.03 | $15.23 | $14.96 | $15.17 | $7.78 | 100,111 |
| 2015-10-09 | $15.06 | $15.09 | $14.80 | $15.00 | $7.70 | 116,435 |
| 2015-10-08 | $14.93 | $15.09 | $14.86 | $15.08 | $7.74 | 86,559 |
| 2015-10-07 | $14.44 | $14.97 | $14.44 | $14.97 | $7.68 | 111,173 |
| 2015-10-06 | $14.58 | $14.70 | $14.39 | $14.42 | $7.40 | 97,078 |
| 2015-10-05 | $14.17 | $14.59 | $14.17 | $14.58 | $7.48 | 135,025 |
| 2015-10-02 | $14.19 | $14.19 | $13.88 | $14.09 | $7.23 | 134,927 |
| 2015-10-01 | $14.45 | $14.45 | $14.16 | $14.25 | $7.31 | 180,708 |
| 2015-09-30 | $14.62 | $14.69 | $14.21 | $14.32 | $7.35 | 217,695 |
| 2015-09-29 | $14.89 | $14.92 | $14.54 | $14.54 | $7.46 | 282,759 |
| 2015-09-28 | $15.13 | $15.13 | $14.73 | $14.91 | $7.65 | 223,066 |
| 2015-09-25 | $15.34 | $15.34 | $15.13 | $15.14 | $7.77 | 155,405 |
| 2015-09-24 | $15.33 | $15.33 | $15.22 | $15.27 | $7.83 | 82,122 |
| 2015-09-23 | $15.44 | $15.59 | $15.26 | $15.36 | $7.88 | 136,085 |
| 2015-09-22 | $15.51 | $15.58 | $15.17 | $15.38 | $7.89 | 122,637 |
| 2015-09-21 | $15.36 | $15.70 | $15.18 | $15.60 | $8.00 | 212,910 |
| 2015-09-18 | $15.71 | $15.95 | $15.08 | $15.17 | $7.78 | 836,640 |
| 2015-09-17 | $16.01 | $16.16 | $15.87 | $15.89 | $8.15 | 278,118 |
| 2015-09-16 | $15.94 | $16.05 | $15.87 | $15.97 | $8.19 | 163,294 |
| 2015-09-15 | $15.58 | $15.98 | $15.58 | $15.92 | $8.17 | 181,946 |
| 2015-09-14 | $15.49 | $15.71 | $15.45 | $15.60 | $8.00 | 79,638 |
| 2015-09-11 | $15.41 | $15.64 | $15.25 | $15.51 | $7.96 | 75,541 |
| 2015-09-10 | $15.19 | $15.47 | $15.19 | $15.44 | $7.92 | 101,046 |
| 2015-09-09 | $15.34 | $15.48 | $15.19 | $15.24 | $7.82 | 80,993 |
| 2015-09-08 | $14.87 | $15.43 | $14.87 | $15.30 | $7.85 | 205,959 |
Ladder Capital Corp - Class A (LADR) News Headlines
Recent Ladder Capital Corp - Class A (LADR) News
Similar Companies to Ladder Capital Corp - Class A (LADR) 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 |