Allscripts Healthcare Solutions Inc (MDRX) Exchange: NASDAQ
Data as of May 2, 2025
$4.40 ($0.00) 0.00%
Allscripts Healthcare Solutions Inc - Daily Information
Click for more stock information on Allscripts Healthcare Solutions Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.40 |
| Previous Close | $4.40 |
| High | $4.40 |
| Low | $4.40 |
| Adjusted Open | $4.40 |
| Previous Adjusted Close | $4.40 |
| Adjusted High | $4.40 |
| Adjusted Low | $4.40 |
About Allscripts Healthcare Solutions Inc (MDRX)
Allscripts Healthcare Solutions, Inc., is a global leader in connecting the best-in-class capabilities to healthcare organizations across the continuum. Established over 25 years ago, Allscripts is a publicly traded company on the New York Stock Exchange (MDRX). The company provides a comprehensive suite of products, including an electronic health record (EHR) platform, practice management (PM) and revenue cycle management (RCM) solutions, population health, and patient engagement solutions. In addition, Allscripts provides business intelligence and analytics solutions, as well as data integration and consulting services. Since its inception, Allscripts has more than doubled its customer base, grown its revenues to more than $2.3 billion, and holds a leadership position in the EHR market with over 250,000 physician users worldwide.
Invest in Allscripts Healthcare Solutions Inc (MDRX)
Historical Stock Data for Allscripts Healthcare Solutions Inc (MDRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 4 |
| 2025-05-01 | $4.25 | $4.40 | $3.80 | $4.40 | $4.40 | 843,475 |
| 2025-04-30 | $4.15 | $4.49 | $4.15 | $4.25 | $4.25 | 217,141 |
| 2025-04-29 | $4.06 | $4.23 | $4.06 | $4.23 | $4.23 | 3,660 |
| 2025-04-28 | $4.75 | $4.75 | $4.16 | $4.38 | $4.38 | 107,920 |
| 2025-04-25 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 312 |
| 2025-04-24 | $4.10 | $4.49 | $3.80 | $4.40 | $4.40 | 23,554 |
| 2025-04-23 | $4.15 | $4.49 | $4.06 | $4.15 | $4.15 | 24,492 |
| 2025-04-22 | $4.14 | $4.40 | $4.14 | $4.15 | $4.15 | 70,854 |
| 2025-04-21 | $4.13 | $4.38 | $4.13 | $4.25 | $4.25 | 70,082 |
| 2025-04-17 | $4.20 | $4.24 | $4.15 | $4.15 | $4.15 | 6,129 |
| 2025-04-16 | $4.16 | $4.25 | $4.11 | $4.20 | $4.20 | 36,475 |
| 2025-04-15 | $4.50 | $4.50 | $4.15 | $4.15 | $4.15 | 210,453 |
| 2025-04-14 | $4.13 | $4.35 | $4.10 | $4.10 | $4.10 | 5,342 |
| 2025-04-11 | $4.15 | $4.31 | $4.05 | $4.10 | $4.10 | 53,930 |
| 2025-04-10 | $4.00 | $4.10 | $4.00 | $4.00 | $4.00 | 29,264 |
| 2025-04-09 | $4.10 | $4.23 | $3.91 | $4.15 | $4.15 | 651,856 |
| 2025-04-08 | $3.92 | $4.25 | $3.92 | $4.00 | $4.00 | 41,393 |
| 2025-04-07 | $3.80 | $4.24 | $3.80 | $3.90 | $3.90 | 520,861 |
| 2025-04-04 | $4.00 | $4.25 | $3.90 | $4.00 | $4.00 | 577,731 |
| 2025-04-03 | $4.01 | $4.40 | $4.01 | $4.30 | $4.30 | 3,698 |
| 2025-04-02 | $4.05 | $4.39 | $4.05 | $4.25 | $4.25 | 24,381 |
| 2025-04-01 | $4.25 | $4.45 | $4.25 | $4.25 | $4.25 | 493,837 |
| 2025-03-31 | $4.50 | $4.60 | $4.05 | $4.36 | $4.36 | 63,302 |
| 2025-03-28 | $4.20 | $4.30 | $4.05 | $4.25 | $4.25 | 278,785 |
| 2025-03-27 | $4.10 | $4.25 | $4.05 | $4.05 | $4.05 | 221,935 |
| 2025-03-26 | $4.70 | $4.70 | $4.00 | $4.26 | $4.26 | 123,058 |
| 2025-03-25 | $4.40 | $4.40 | $4.18 | $4.19 | $4.19 | 340,433 |
| 2025-03-24 | $4.25 | $4.40 | $4.18 | $4.25 | $4.25 | 150,701 |
| 2025-03-21 | $4.80 | $4.80 | $4.30 | $4.50 | $4.50 | 212,981 |
| 2025-03-20 | $4.55 | $4.70 | $4.25 | $4.43 | $4.43 | 661,713 |
| 2025-03-19 | $5.25 | $5.49 | $4.18 | $4.60 | $4.60 | 503,038 |
| 2025-03-18 | $5.02 | $5.35 | $5.00 | $5.05 | $5.05 | 134,790 |
| 2025-03-17 | $5.25 | $5.45 | $5.00 | $5.02 | $5.02 | 39,520 |
| 2025-03-14 | $5.68 | $5.68 | $5.15 | $5.25 | $5.25 | 132,247 |
| 2025-03-13 | $5.25 | $5.60 | $5.15 | $5.15 | $5.15 | 399,935 |
| 2025-03-12 | $5.10 | $5.75 | $5.10 | $5.15 | $5.15 | 112,802 |
| 2025-03-11 | $5.10 | $5.40 | $5.10 | $5.30 | $5.30 | 61,730 |
| 2025-03-10 | $5.13 | $5.68 | $5.11 | $5.15 | $5.15 | 125,075 |
| 2025-03-07 | $5.30 | $5.45 | $5.10 | $5.18 | $5.18 | 588,276 |
| 2025-03-06 | $5.10 | $5.36 | $5.10 | $5.35 | $5.35 | 2,257 |
| 2025-03-05 | $5.10 | $5.68 | $5.10 | $5.35 | $5.35 | 689,868 |
| 2025-03-04 | $4.80 | $5.30 | $4.80 | $5.05 | $5.05 | 110,369 |
| 2025-03-03 | $4.85 | $5.26 | $4.85 | $5.00 | $5.00 | 204,214 |
| 2025-02-28 | $4.00 | $5.24 | $4.00 | $5.10 | $5.10 | 231,820 |
| 2025-02-27 | $5.00 | $5.10 | $4.85 | $5.00 | $5.00 | 330,167 |
| 2025-02-26 | $4.91 | $5.34 | $4.91 | $5.10 | $5.10 | 50,755 |
| 2025-02-25 | $5.29 | $5.30 | $4.85 | $5.00 | $5.00 | 116,827 |
| 2025-02-24 | $5.70 | $5.70 | $5.10 | $5.33 | $5.33 | 25,276 |
| 2025-02-21 | $4.76 | $5.50 | $4.76 | $5.10 | $5.10 | 83,907 |
| 2025-02-20 | $5.20 | $5.52 | $4.80 | $5.34 | $5.34 | 419,800 |
| 2025-02-19 | $5.50 | $5.50 | $5.20 | $5.42 | $5.42 | 66,487 |
| 2025-02-18 | $4.95 | $5.48 | $4.95 | $5.40 | $5.40 | 17,115 |
| 2025-02-14 | $5.48 | $5.49 | $4.90 | $5.35 | $5.35 | 190,541 |
| 2025-02-13 | $5.20 | $5.34 | $5.20 | $5.25 | $5.25 | 19,757 |
| 2025-02-12 | $5.50 | $5.50 | $5.20 | $5.20 | $5.20 | 31,274 |
| 2025-02-11 | $5.50 | $5.50 | $5.00 | $5.30 | $5.30 | 443,680 |
| 2025-02-10 | $5.50 | $5.50 | $5.10 | $5.30 | $5.30 | 378,213 |
| 2025-02-07 | $5.25 | $5.35 | $5.00 | $5.35 | $5.35 | 584,573 |
| 2025-02-06 | $5.00 | $5.02 | $5.00 | $5.00 | $5.00 | 137,270 |
| 2025-02-05 | $5.00 | $5.08 | $4.76 | $5.00 | $5.00 | 241,687 |
| 2025-02-04 | $5.00 | $5.17 | $4.75 | $4.76 | $4.76 | 182,922 |
| 2025-02-03 | $4.55 | $5.44 | $4.55 | $5.00 | $5.00 | 271,793 |
| 2025-01-31 | $4.61 | $5.60 | $4.50 | $5.46 | $5.46 | 13,040,332 |
| 2025-01-30 | $7.65 | $8.25 | $7.65 | $8.00 | $8.00 | 98,304 |
| 2025-01-29 | $8.00 | $8.00 | $7.60 | $7.61 | $7.61 | 7,478 |
| 2025-01-28 | $7.55 | $8.99 | $7.25 | $8.00 | $8.00 | 1,283,765 |
| 2025-01-27 | $9.00 | $9.00 | $7.02 | $7.51 | $7.51 | 973,291 |
| 2025-01-24 | $7.71 | $8.00 | $7.71 | $7.80 | $7.80 | 12,198 |
| 2025-01-23 | $8.35 | $8.49 | $7.51 | $7.75 | $7.75 | 1,416,182 |
| 2025-01-22 | $8.50 | $9.00 | $8.38 | $8.52 | $8.52 | 913,334 |
| 2025-01-21 | $9.15 | $9.15 | $9.00 | $9.00 | $9.00 | 339,998 |
| 2025-01-17 | $9.10 | $9.25 | $9.10 | $9.10 | $9.10 | 487,412 |
| 2025-01-16 | $9.10 | $9.25 | $9.10 | $9.11 | $9.11 | 15,467 |
| 2025-01-15 | $9.10 | $10.00 | $9.10 | $9.31 | $9.31 | 34,728 |
| 2025-01-14 | $9.51 | $9.89 | $9.10 | $9.10 | $9.10 | 597,615 |
| 2025-01-13 | $9.50 | $9.68 | $9.50 | $9.50 | $9.50 | 68,952 |
| 2025-01-10 | $9.10 | $10.25 | $9.10 | $9.51 | $9.51 | 106,643 |
| 2025-01-08 | $9.50 | $9.75 | $9.50 | $9.51 | $9.51 | 18,848 |
| 2025-01-07 | $9.80 | $9.80 | $9.10 | $9.75 | $9.75 | 151,406 |
| 2025-01-06 | $9.90 | $9.90 | $9.50 | $9.60 | $9.60 | 269,474 |
| 2025-01-03 | $9.05 | $9.90 | $9.05 | $9.11 | $9.11 | 869 |
| 2025-01-02 | $9.10 | $9.85 | $9.10 | $9.10 | $9.10 | 26,831 |
| 2024-12-31 | $9.20 | $9.99 | $9.10 | $9.75 | $9.75 | 92,507 |
| 2024-12-30 | $9.10 | $9.50 | $9.10 | $9.40 | $9.40 | 60,601 |
| 2024-12-27 | $9.40 | $9.50 | $9.05 | $9.45 | $9.45 | 135,163 |
| 2024-12-26 | $9.35 | $9.50 | $9.05 | $9.45 | $9.45 | 5,000 |
| 2024-12-24 | $10.00 | $10.00 | $9.25 | $9.30 | $9.30 | 4,987 |
| 2024-12-23 | $9.25 | $9.50 | $9.22 | $9.40 | $9.40 | 98,247 |
| 2024-12-20 | $9.50 | $9.52 | $9.50 | $9.50 | $9.50 | 161,337 |
| 2024-12-19 | $9.50 | $9.88 | $9.50 | $9.51 | $9.51 | 26,747 |
| 2024-12-18 | $9.51 | $10.00 | $9.51 | $9.75 | $9.75 | 52,245 |
| 2024-12-17 | $10.10 | $10.10 | $9.50 | $9.50 | $9.50 | 379,843 |
| 2024-12-16 | $9.75 | $10.05 | $9.75 | $9.76 | $9.76 | 258,414 |
| 2024-12-13 | $10.25 | $10.25 | $9.00 | $10.00 | $10.00 | 101,306 |
| 2024-12-12 | $10.60 | $10.60 | $10.20 | $10.21 | $10.21 | 1,149,748 |
| 2024-12-11 | $10.75 | $10.75 | $10.50 | $10.55 | $10.55 | 835,824 |
| 2024-12-10 | $10.00 | $10.75 | $10.00 | $10.39 | $10.39 | 654,186 |
| 2024-12-09 | $10.95 | $11.00 | $10.51 | $10.75 | $10.75 | 281,438 |
| 2024-12-06 | $10.55 | $10.95 | $10.55 | $10.95 | $10.95 | 177,098 |
| 2024-12-05 | $10.79 | $10.90 | $10.55 | $10.55 | $10.55 | 232,801 |
| 2024-12-04 | $10.53 | $10.79 | $10.53 | $10.79 | $10.79 | 104,267 |
| 2024-12-03 | $10.01 | $11.80 | $10.01 | $10.55 | $10.55 | 382,626 |
| 2024-12-02 | $10.10 | $10.60 | $9.85 | $10.05 | $10.05 | 306,902 |
| 2024-11-29 | $10.40 | $10.75 | $10.15 | $10.40 | $10.40 | 16,349 |
| 2024-11-27 | $10.30 | $10.70 | $10.30 | $10.40 | $10.40 | 464,140 |
| 2024-11-26 | $10.50 | $11.20 | $10.32 | $10.58 | $10.58 | 68,694 |
| 2024-11-25 | $10.30 | $11.30 | $10.30 | $10.72 | $10.72 | 798,579 |
| 2024-11-22 | $10.60 | $10.94 | $10.60 | $10.84 | $10.84 | 159,890 |
| 2024-11-21 | $10.80 | $11.25 | $10.70 | $10.99 | $10.99 | 254,850 |
| 2024-11-20 | $11.00 | $11.00 | $10.26 | $10.51 | $10.51 | 503,550 |
| 2024-11-19 | $10.25 | $11.00 | $10.25 | $10.44 | $10.44 | 544,661 |
| 2024-11-18 | $10.75 | $11.20 | $10.50 | $10.69 | $10.69 | 69,917 |
| 2024-11-15 | $11.50 | $11.50 | $10.00 | $10.66 | $10.66 | 70,633 |
| 2024-11-14 | $11.01 | $11.14 | $10.80 | $10.81 | $10.81 | 585,254 |
| 2024-11-13 | $11.11 | $11.50 | $11.06 | $11.15 | $11.15 | 76,963 |
| 2024-11-12 | $11.25 | $11.38 | $11.11 | $11.11 | $11.11 | 1,461,878 |
| 2024-11-11 | $9.70 | $11.80 | $9.60 | $11.25 | $11.25 | 1,743,464 |
| 2024-11-08 | $9.50 | $9.60 | $9.40 | $9.60 | $9.60 | 255,220 |
| 2024-11-07 | $9.50 | $9.70 | $9.50 | $9.50 | $9.50 | 67,839 |
| 2024-11-06 | $9.46 | $9.95 | $9.42 | $9.95 | $9.95 | 224,800 |
| 2024-11-05 | $8.98 | $9.46 | $8.98 | $9.42 | $9.42 | 467,027 |
| 2024-11-04 | $8.90 | $9.52 | $8.90 | $9.40 | $9.40 | 175,665 |
| 2024-11-01 | $9.40 | $9.50 | $9.26 | $9.26 | $9.26 | 1,155,440 |
| 2024-10-31 | $9.41 | $9.43 | $9.20 | $9.40 | $9.40 | 2,388,209 |
| 2024-10-30 | $8.95 | $9.50 | $8.95 | $9.43 | $9.43 | 74,957 |
| 2024-10-29 | $9.11 | $9.25 | $9.11 | $9.25 | $9.25 | 3,423 |
| 2024-10-28 | $9.15 | $9.40 | $9.15 | $9.25 | $9.25 | 17,500 |
| 2024-10-25 | $9.09 | $9.99 | $9.00 | $9.25 | $9.25 | 142,818 |
| 2024-10-24 | $8.95 | $9.09 | $8.95 | $9.00 | $9.00 | 57,649 |
| 2024-10-23 | $9.02 | $9.09 | $8.90 | $9.05 | $9.05 | 116,868 |
| 2024-10-22 | $9.04 | $9.10 | $8.91 | $9.05 | $9.05 | 126,411 |
| 2024-10-21 | $8.90 | $9.20 | $8.90 | $9.05 | $9.05 | 45,449 |
| 2024-10-18 | $9.15 | $9.20 | $9.00 | $9.05 | $9.05 | 85,036 |
| 2024-10-17 | $9.25 | $9.28 | $9.00 | $9.00 | $9.00 | 222,452 |
| 2024-10-16 | $9.25 | $9.30 | $9.25 | $9.25 | $9.25 | 195,735 |
| 2024-10-15 | $9.50 | $9.50 | $9.10 | $9.23 | $9.23 | 152,797 |
| 2024-10-14 | $9.59 | $9.59 | $9.00 | $9.26 | $9.26 | 20,621 |
| 2024-10-11 | $9.26 | $9.50 | $9.26 | $9.31 | $9.31 | 7,803 |
| 2024-10-10 | $9.74 | $9.74 | $9.25 | $9.50 | $9.50 | 64,140 |
| 2024-10-09 | $8.71 | $9.49 | $8.71 | $9.38 | $9.38 | 34,988 |
| 2024-10-08 | $8.65 | $9.49 | $8.65 | $9.33 | $9.33 | 31,598 |
| 2024-10-07 | $9.25 | $9.52 | $9.15 | $9.30 | $9.30 | 268,074 |
| 2024-10-04 | $9.52 | $9.52 | $9.25 | $9.26 | $9.26 | 123,272 |
| 2024-10-03 | $9.21 | $9.50 | $9.21 | $9.24 | $9.24 | 310,082 |
| 2024-10-02 | $9.45 | $9.50 | $9.25 | $9.40 | $9.40 | 164,455 |
| 2024-10-01 | $9.50 | $9.90 | $9.41 | $9.42 | $9.42 | 305,849 |
| 2024-09-30 | $9.50 | $9.80 | $9.50 | $9.70 | $9.70 | 248,212 |
| 2024-09-27 | $9.50 | $9.85 | $9.50 | $9.50 | $9.50 | 1,154,121 |
| 2024-09-26 | $9.90 | $9.90 | $9.81 | $9.81 | $9.81 | 113,501 |
| 2024-09-25 | $9.95 | $9.95 | $9.75 | $9.76 | $9.76 | 165,728 |
| 2024-09-24 | $9.70 | $9.90 | $9.50 | $9.81 | $9.81 | 190,233 |
| 2024-09-23 | $9.41 | $9.90 | $9.41 | $9.90 | $9.90 | 744,839 |
| 2024-09-20 | $9.90 | $9.90 | $9.71 | $9.75 | $9.75 | 24,621 |
| 2024-09-19 | $9.75 | $9.90 | $9.56 | $9.84 | $9.84 | 369,152 |
| 2024-09-18 | $9.55 | $9.75 | $9.50 | $9.73 | $9.73 | 8,060 |
| 2024-09-17 | $9.50 | $9.95 | $9.50 | $9.75 | $9.75 | 41,139 |
| 2024-09-16 | $9.70 | $9.99 | $9.65 | $9.90 | $9.90 | 203,302 |
| 2024-09-13 | $9.74 | $9.90 | $9.65 | $9.80 | $9.80 | 1,597,871 |
| 2024-09-12 | $9.85 | $9.90 | $9.50 | $9.51 | $9.51 | 251,772 |
| 2024-09-11 | $9.50 | $9.99 | $9.50 | $9.89 | $9.89 | 1,278,374 |
| 2024-09-10 | $9.84 | $9.90 | $9.61 | $9.65 | $9.65 | 277,826 |
| 2024-09-09 | $9.70 | $9.95 | $9.26 | $9.76 | $9.76 | 16,175 |
| 2024-09-06 | $9.94 | $9.94 | $9.65 | $9.70 | $9.70 | 562,726 |
| 2024-09-05 | $9.89 | $9.99 | $9.60 | $9.95 | $9.95 | 57,544 |
| 2024-09-04 | $9.71 | $9.99 | $9.65 | $9.66 | $9.66 | 27,832 |
| 2024-09-03 | $9.40 | $9.99 | $9.40 | $9.61 | $9.61 | 48,752 |
| 2024-08-30 | $9.50 | $9.99 | $9.50 | $9.95 | $9.95 | 111,461 |
| 2024-08-29 | $9.25 | $9.99 | $9.25 | $9.90 | $9.90 | 157,571 |
| 2024-08-28 | $9.15 | $9.95 | $9.15 | $9.75 | $9.75 | 29,882 |
| 2024-08-27 | $9.10 | $9.99 | $9.10 | $9.80 | $9.80 | 360,382 |
| 2024-08-26 | $8.65 | $9.85 | $8.65 | $9.65 | $9.65 | 42,867 |
| 2024-08-23 | $9.90 | $9.90 | $9.11 | $9.70 | $9.70 | 113,293 |
| 2024-08-22 | $9.75 | $9.90 | $9.00 | $9.60 | $9.60 | 64,688 |
| 2024-08-21 | $9.25 | $9.75 | $9.25 | $9.50 | $9.50 | 44,489 |
| 2024-08-20 | $9.75 | $9.75 | $9.00 | $9.50 | $9.50 | 1,172,502 |
| 2024-08-19 | $9.60 | $9.99 | $9.45 | $9.51 | $9.51 | 181,577 |
| 2024-08-16 | $9.55 | $9.70 | $9.55 | $9.60 | $9.60 | 5,862 |
| 2024-08-15 | $9.65 | $9.85 | $9.00 | $9.55 | $9.55 | 389,917 |
| 2024-08-14 | $9.10 | $9.75 | $9.10 | $9.50 | $9.50 | 107,400 |
| 2024-08-13 | $9.50 | $9.64 | $9.50 | $9.50 | $9.50 | 37,745 |
| 2024-08-12 | $9.10 | $9.64 | $9.00 | $9.50 | $9.50 | 761,006 |
| 2024-08-09 | $9.50 | $9.50 | $9.10 | $9.10 | $9.10 | 56,461 |
| 2024-08-08 | $9.10 | $9.60 | $9.10 | $9.15 | $9.15 | 169,154 |
| 2024-08-07 | $9.16 | $9.99 | $9.10 | $9.32 | $9.32 | 113,542 |
| 2024-08-06 | $9.01 | $9.45 | $9.01 | $9.20 | $9.20 | 42,357 |
| 2024-08-05 | $9.55 | $9.65 | $8.86 | $9.37 | $9.37 | 203,582 |
| 2024-08-02 | $9.10 | $9.75 | $9.10 | $9.65 | $9.65 | 755,858 |
| 2024-08-01 | $9.65 | $9.90 | $9.65 | $9.75 | $9.75 | 41,719 |
| 2024-07-31 | $10.00 | $10.00 | $9.65 | $9.65 | $9.65 | 134,897 |
| 2024-07-30 | $9.99 | $9.99 | $9.65 | $9.66 | $9.66 | 96,472 |
| 2024-07-29 | $9.99 | $9.99 | $9.65 | $9.65 | $9.65 | 78,349 |
| 2024-07-26 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 54,482 |
| 2024-07-25 | $10.00 | $10.00 | $9.65 | $9.65 | $9.65 | 50,103 |
| 2024-07-24 | $9.65 | $9.83 | $9.65 | $9.65 | $9.65 | 243,600 |
| 2024-07-23 | $9.99 | $9.99 | $9.65 | $9.80 | $9.80 | 563,537 |
| 2024-07-22 | $9.65 | $9.90 | $9.65 | $9.65 | $9.65 | 24,540 |
| 2024-07-19 | $9.73 | $9.90 | $9.65 | $9.90 | $9.90 | 28,924 |
| 2024-07-18 | $9.71 | $9.99 | $9.71 | $9.73 | $9.73 | 105,945 |
| 2024-07-17 | $9.99 | $9.99 | $9.80 | $9.81 | $9.81 | 253,963 |
| 2024-07-16 | $9.85 | $9.99 | $9.76 | $9.85 | $9.85 | 426,655 |
| 2024-07-15 | $9.80 | $9.99 | $9.80 | $9.85 | $9.85 | 252,390 |
| 2024-07-12 | $9.80 | $9.99 | $9.80 | $9.85 | $9.85 | 143,420 |
| 2024-07-11 | $9.66 | $9.95 | $9.66 | $9.85 | $9.85 | 1,207,034 |
| 2024-07-10 | $9.65 | $9.98 | $9.65 | $9.98 | $9.98 | 435,270 |
| 2024-07-09 | $9.55 | $9.80 | $9.55 | $9.65 | $9.65 | 1,087,773 |
| 2024-07-08 | $9.85 | $9.85 | $9.50 | $9.65 | $9.65 | 80,499 |
| 2024-07-05 | $10.20 | $10.20 | $9.50 | $9.50 | $9.50 | 75,441 |
| 2024-07-03 | $9.63 | $9.75 | $9.50 | $9.50 | $9.50 | 4,944 |
| 2024-07-02 | $9.50 | $9.75 | $9.50 | $9.66 | $9.66 | 147,406 |
| 2024-07-01 | $9.50 | $9.90 | $9.50 | $9.50 | $9.50 | 18,715 |
| 2024-06-28 | $7.50 | $9.75 | $7.50 | $9.50 | $9.50 | 45,636 |
| 2024-06-27 | $8.65 | $9.99 | $8.65 | $9.00 | $9.00 | 216,156 |
| 2024-06-26 | $9.99 | $9.99 | $8.65 | $9.65 | $9.65 | 160,084 |
| 2024-06-25 | $9.60 | $9.70 | $9.50 | $9.60 | $9.60 | 553,261 |
| 2024-06-24 | $9.10 | $9.70 | $9.10 | $9.60 | $9.60 | 388,834 |
| 2024-06-21 | $10.00 | $10.00 | $9.50 | $9.50 | $9.50 | 85,197 |
| 2024-06-20 | $9.00 | $9.87 | $9.00 | $9.50 | $9.50 | 22,734 |
| 2024-06-18 | $8.65 | $9.75 | $8.65 | $9.60 | $9.60 | 1,974,863 |
| 2024-06-17 | $8.50 | $9.99 | $8.50 | $9.45 | $9.45 | 16,274 |
| 2024-06-14 | $9.99 | $9.99 | $9.01 | $9.01 | $9.01 | 41,502 |
| 2024-06-13 | $9.00 | $9.60 | $9.00 | $9.48 | $9.48 | 96,428 |
| 2024-06-12 | $10.00 | $10.00 | $9.20 | $9.50 | $9.50 | 317,874 |
| 2024-06-11 | $10.00 | $10.00 | $7.55 | $9.40 | $9.40 | 224,111 |
| 2024-06-10 | $9.40 | $9.60 | $8.45 | $9.55 | $9.55 | 340,399 |
| 2024-06-07 | $9.70 | $10.00 | $7.55 | $9.45 | $9.45 | 615,460 |
| 2024-06-06 | $9.70 | $9.70 | $9.50 | $9.50 | $9.50 | 620,974 |
| 2024-06-05 | $9.50 | $9.60 | $9.50 | $9.55 | $9.55 | 113,335 |
| 2024-06-04 | $9.70 | $9.70 | $9.50 | $9.63 | $9.63 | 100,700 |
| 2024-06-03 | $9.75 | $9.75 | $7.50 | $9.60 | $9.60 | 342,369 |
| 2024-05-31 | $9.99 | $9.99 | $9.50 | $9.50 | $9.50 | 136,340 |
| 2024-05-30 | $9.40 | $10.00 | $9.40 | $9.76 | $9.76 | 1,257,190 |
| 2024-05-29 | $8.01 | $9.58 | $8.01 | $9.50 | $9.50 | 1,519,782 |
| 2024-05-28 | $7.60 | $8.80 | $7.60 | $8.75 | $8.75 | 5,134,105 |
| 2024-05-24 | $7.50 | $7.90 | $7.50 | $7.55 | $7.55 | 226,006 |
| 2024-05-23 | $8.00 | $8.00 | $7.55 | $7.77 | $7.77 | 164,088 |
| 2024-05-22 | $7.80 | $8.00 | $7.50 | $7.60 | $7.60 | 1,222,647 |
| 2024-05-21 | $7.55 | $7.95 | $7.50 | $7.70 | $7.70 | 497,860 |
| 2024-05-20 | $7.55 | $7.90 | $7.50 | $7.75 | $7.75 | 28,916 |
| 2024-05-17 | $7.65 | $7.95 | $7.55 | $7.55 | $7.55 | 114,135 |
| 2024-05-16 | $7.26 | $7.85 | $7.26 | $7.85 | $7.85 | 169,609 |
| 2024-05-15 | $8.00 | $8.00 | $7.45 | $7.50 | $7.50 | 84,441 |
| 2024-05-14 | $7.65 | $7.90 | $7.50 | $7.50 | $7.50 | 605,225 |
| 2024-05-13 | $7.51 | $7.75 | $7.51 | $7.72 | $7.72 | 8,977 |
| 2024-05-10 | $7.50 | $7.90 | $7.50 | $7.79 | $7.79 | 913,423 |
| 2024-05-09 | $7.60 | $8.00 | $7.60 | $7.75 | $7.75 | 295,363 |
| 2024-05-08 | $7.60 | $8.00 | $7.26 | $7.61 | $7.61 | 393,758 |
| 2024-05-07 | $7.70 | $8.00 | $7.50 | $7.51 | $7.51 | 181,686 |
| 2024-05-06 | $7.75 | $7.95 | $7.70 | $7.70 | $7.70 | 55,101 |
| 2024-05-03 | $7.80 | $8.00 | $7.26 | $7.70 | $7.70 | 237,388 |
| 2024-05-02 | $7.80 | $8.15 | $7.70 | $7.80 | $7.80 | 609,223 |
| 2024-05-01 | $7.99 | $8.25 | $7.78 | $7.82 | $7.82 | 583,943 |
| 2024-04-30 | $7.98 | $8.25 | $7.75 | $7.99 | $7.99 | 163,859 |
| 2024-04-29 | $7.75 | $8.10 | $7.75 | $7.98 | $7.98 | 88,322 |
| 2024-04-26 | $7.89 | $8.00 | $7.89 | $7.96 | $7.96 | 249,847 |
| 2024-04-25 | $7.60 | $8.26 | $7.60 | $7.95 | $7.95 | 61,088 |
| 2024-04-24 | $8.00 | $8.25 | $7.51 | $8.03 | $8.03 | 755,636 |
| 2024-04-23 | $7.70 | $8.00 | $7.65 | $7.95 | $7.95 | 941,052 |
| 2024-04-22 | $7.62 | $7.90 | $7.41 | $7.68 | $7.68 | 243,838 |
| 2024-04-19 | $7.50 | $8.38 | $7.50 | $7.60 | $7.60 | 104,811 |
| 2024-04-18 | $7.50 | $7.70 | $7.47 | $7.55 | $7.55 | 441,791 |
| 2024-04-17 | $7.90 | $7.90 | $7.45 | $7.55 | $7.55 | 216,446 |
| 2024-04-16 | $7.50 | $7.70 | $7.40 | $7.45 | $7.45 | 569,391 |
| 2024-04-15 | $7.70 | $7.90 | $7.40 | $7.51 | $7.51 | 495,065 |
| 2024-04-12 | $7.65 | $8.00 | $7.60 | $7.70 | $7.70 | 231,597 |
| 2024-04-11 | $7.98 | $8.05 | $7.75 | $7.80 | $7.80 | 941,277 |
| 2024-04-10 | $8.49 | $8.49 | $7.75 | $7.95 | $7.95 | 321,236 |
| 2024-04-09 | $8.00 | $8.30 | $8.00 | $8.15 | $8.15 | 238,848 |
| 2024-04-08 | $8.00 | $8.30 | $8.00 | $8.15 | $8.15 | 238,848 |
| 2024-04-05 | $7.80 | $8.10 | $7.75 | $8.00 | $8.00 | 494,518 |
| 2024-04-04 | $8.10 | $8.20 | $7.70 | $7.85 | $7.85 | 3,219,784 |
| 2024-04-03 | $7.70 | $8.10 | $7.70 | $8.00 | $8.00 | 1,131,084 |
| 2024-04-02 | $7.60 | $8.20 | $7.60 | $7.80 | $7.80 | 560,340 |
| 2024-04-01 | $7.50 | $8.10 | $7.50 | $7.80 | $7.80 | 558,766 |
| 2024-03-28 | $7.65 | $8.00 | $7.45 | $7.70 | $7.70 | 1,009,215 |
| 2024-03-27 | $7.70 | $8.15 | $7.40 | $7.80 | $7.80 | 1,838,110 |
| 2024-03-26 | $7.50 | $8.20 | $7.50 | $7.81 | $7.81 | 1,762,998 |
| 2024-03-25 | $7.85 | $8.49 | $7.50 | $7.50 | $7.50 | 2,304,620 |
| 2024-03-22 | $7.85 | $8.25 | $7.85 | $7.95 | $7.95 | 480,515 |
| 2024-03-21 | $7.60 | $8.74 | $7.60 | $8.05 | $8.05 | 1,020,225 |
| 2024-03-20 | $8.75 | $8.75 | $7.65 | $7.80 | $7.80 | 789,201 |
| 2024-03-19 | $8.87 | $10.00 | $7.50 | $8.20 | $8.20 | 868,593 |
| 2024-03-18 | $7.90 | $9.25 | $7.76 | $8.35 | $8.35 | 874,998 |
| 2024-03-15 | $8.45 | $8.74 | $8.25 | $8.40 | $8.40 | 3,511,893 |
| 2024-03-14 | $7.50 | $8.70 | $7.50 | $8.05 | $8.05 | 6,265,357 |
| 2024-03-13 | $7.25 | $8.45 | $7.05 | $7.25 | $7.25 | 3,250,886 |
| 2024-03-12 | $7.15 | $7.45 | $7.15 | $7.40 | $7.40 | 4,416,585 |
| 2024-03-11 | $7.65 | $7.70 | $6.75 | $7.40 | $7.40 | 4,415,119 |
| 2024-03-08 | $7.50 | $7.93 | $7.25 | $7.65 | $7.65 | 3,344,902 |
| 2024-03-07 | $7.10 | $7.65 | $6.80 | $7.50 | $7.50 | 5,801,909 |
| 2024-03-06 | $6.70 | $7.20 | $6.70 | $6.90 | $6.90 | 5,865,114 |
| 2024-03-05 | $6.45 | $7.05 | $6.45 | $6.80 | $6.80 | 5,254,014 |
| 2024-03-04 | $5.50 | $6.48 | $5.50 | $6.40 | $6.40 | 5,469,131 |
| 2024-03-01 | $5.60 | $6.30 | $5.01 | $6.13 | $6.13 | 45,943,205 |
| 2024-02-29 | $6.56 | $7.20 | $5.83 | $5.99 | $5.99 | 20,242,787 |
| 2024-02-28 | $6.98 | $7.33 | $6.20 | $6.81 | $6.81 | 81,920,717 |
| 2024-02-27 | $6.94 | $7.88 | $6.80 | $7.60 | $7.60 | 14,928,741 |
| 2024-02-26 | $8.28 | $8.54 | $8.22 | $8.31 | $8.31 | 2,326,042 |
| 2024-02-23 | $8.34 | $8.37 | $8.20 | $8.27 | $8.27 | 1,371,050 |
| 2024-02-22 | $8.18 | $8.45 | $8.06 | $8.39 | $8.39 | 1,391,469 |
| 2024-02-21 | $8.36 | $8.39 | $8.25 | $8.28 | $8.28 | 1,322,368 |
| 2024-02-20 | $8.21 | $8.51 | $8.08 | $8.36 | $8.36 | 2,428,978 |
| 2024-02-16 | $8.48 | $8.51 | $8.24 | $8.27 | $8.27 | 3,305,365 |
| 2024-02-15 | $8.15 | $8.54 | $8.15 | $8.52 | $8.52 | 1,791,291 |
| 2024-02-14 | $8.26 | $8.32 | $7.89 | $8.06 | $8.06 | 2,345,228 |
| 2024-02-13 | $8.50 | $8.64 | $8.22 | $8.26 | $8.26 | 1,899,999 |
| 2024-02-12 | $8.52 | $8.77 | $8.48 | $8.63 | $8.63 | 1,778,720 |
| 2024-02-09 | $8.49 | $8.60 | $8.38 | $8.54 | $8.54 | 1,707,261 |
| 2024-02-08 | $8.42 | $8.55 | $8.23 | $8.50 | $8.50 | 5,664,039 |
| 2024-02-07 | $9.09 | $9.09 | $8.35 | $8.39 | $8.39 | 4,743,108 |
| 2024-02-06 | $9.02 | $9.28 | $8.82 | $8.96 | $8.96 | 1,412,025 |
| 2024-02-05 | $8.95 | $9.29 | $8.92 | $9.11 | $9.11 | 3,770,878 |
| 2024-02-02 | $9.13 | $9.21 | $8.99 | $9.01 | $9.01 | 1,157,229 |
| 2024-02-01 | $9.12 | $9.26 | $9.11 | $9.20 | $9.20 | 1,304,538 |
| 2024-01-31 | $9.46 | $9.50 | $9.12 | $9.13 | $9.13 | 1,217,363 |
| 2024-01-30 | $9.61 | $9.63 | $9.31 | $9.40 | $9.40 | 959,209 |
| 2024-01-29 | $9.38 | $9.68 | $9.25 | $9.66 | $9.66 | 1,016,545 |
| 2024-01-26 | $9.43 | $9.54 | $9.28 | $9.40 | $9.40 | 981,521 |
| 2024-01-25 | $9.43 | $9.57 | $9.34 | $9.38 | $9.38 | 1,306,155 |
| 2024-01-24 | $9.49 | $9.57 | $9.32 | $9.40 | $9.40 | 991,168 |
| 2024-01-23 | $9.61 | $9.73 | $9.31 | $9.44 | $9.44 | 1,021,550 |
| 2024-01-22 | $9.05 | $9.52 | $9.05 | $9.49 | $9.49 | 1,694,726 |
| 2024-01-19 | $9.13 | $9.17 | $8.94 | $9.02 | $9.02 | 1,134,125 |
| 2024-01-18 | $8.87 | $9.10 | $8.68 | $9.06 | $9.06 | 1,927,111 |
| 2024-01-17 | $9.23 | $9.36 | $8.86 | $8.91 | $8.91 | 1,552,747 |
| 2024-01-16 | $9.19 | $9.50 | $9.01 | $9.38 | $9.38 | 2,400,663 |
| 2024-01-12 | $9.53 | $9.53 | $9.24 | $9.30 | $9.30 | 2,555,282 |
| 2024-01-11 | $9.40 | $9.55 | $9.21 | $9.43 | $9.43 | 3,306,067 |
| 2024-01-10 | $10.33 | $10.45 | $9.23 | $9.43 | $9.43 | 5,184,325 |
| 2024-01-09 | $10.85 | $11.05 | $10.69 | $10.76 | $10.76 | 958,264 |
| 2024-01-08 | $10.50 | $10.91 | $10.26 | $10.87 | $10.87 | 1,499,396 |
| 2024-01-05 | $10.60 | $10.68 | $10.48 | $10.48 | $10.48 | 1,037,086 |
| 2024-01-04 | $10.71 | $10.80 | $10.54 | $10.63 | $10.63 | 1,100,384 |
| 2024-01-03 | $10.82 | $10.88 | $10.29 | $10.62 | $10.62 | 1,539,719 |
| 2024-01-02 | $10.39 | $11.04 | $10.36 | $10.75 | $10.75 | 1,197,452 |
| 2023-12-29 | $10.49 | $10.56 | $10.39 | $10.49 | $10.49 | 1,058,215 |
| 2023-12-28 | $10.35 | $10.48 | $10.30 | $10.48 | $10.48 | 851,725 |
| 2023-12-27 | $10.47 | $10.51 | $10.32 | $10.40 | $10.40 | 1,066,751 |
| 2023-12-26 | $10.53 | $10.57 | $10.28 | $10.45 | $10.45 | 924,730 |
| 2023-12-22 | $10.30 | $10.53 | $10.24 | $10.50 | $10.50 | 1,311,327 |
| 2023-12-21 | $9.87 | $10.32 | $9.84 | $10.24 | $10.24 | 1,378,361 |
| 2023-12-20 | $9.84 | $10.01 | $9.61 | $9.86 | $9.86 | 2,221,571 |
| 2023-12-19 | $9.52 | $9.99 | $9.43 | $9.84 | $9.84 | 1,507,956 |
| 2023-12-18 | $9.73 | $9.73 | $9.34 | $9.51 | $9.51 | 1,658,864 |
| 2023-12-15 | $9.84 | $9.86 | $9.62 | $9.64 | $9.64 | 6,256,236 |
| 2023-12-14 | $10.02 | $10.39 | $9.59 | $9.69 | $9.69 | 2,584,778 |
| 2023-12-13 | $9.85 | $10.04 | $9.74 | $10.00 | $10.00 | 2,236,115 |
| 2023-12-12 | $10.07 | $10.19 | $9.86 | $9.88 | $9.88 | 2,130,923 |
| 2023-12-11 | $10.03 | $10.20 | $9.85 | $10.11 | $10.11 | 4,733,874 |
| 2023-12-08 | $12.25 | $12.25 | $9.86 | $10.07 | $10.07 | 8,736,956 |
| 2023-12-07 | $12.56 | $12.59 | $12.34 | $12.59 | $12.59 | 798,629 |
| 2023-12-06 | $12.35 | $12.66 | $12.30 | $12.53 | $12.53 | 782,820 |
| 2023-12-05 | $12.24 | $12.55 | $12.15 | $12.22 | $12.22 | 747,612 |
| 2023-12-04 | $12.11 | $12.36 | $12.00 | $12.24 | $12.24 | 920,188 |
| 2023-12-01 | $11.50 | $12.16 | $11.42 | $12.13 | $12.13 | 1,657,749 |
| 2023-11-30 | $11.70 | $11.84 | $11.42 | $11.48 | $11.48 | 1,035,684 |
| 2023-11-29 | $12.08 | $12.25 | $11.64 | $11.70 | $11.70 | 1,091,048 |
| 2023-11-28 | $12.00 | $12.24 | $11.81 | $11.96 | $11.96 | 894,554 |
| 2023-11-27 | $12.36 | $12.55 | $12.04 | $12.05 | $12.05 | 1,173,843 |
| 2023-11-24 | $12.26 | $12.51 | $12.21 | $12.48 | $12.48 | 275,827 |
| 2023-11-22 | $12.21 | $12.45 | $12.11 | $12.24 | $12.24 | 749,106 |
| 2023-11-21 | $12.51 | $12.54 | $12.09 | $12.12 | $12.12 | 1,148,621 |
| 2023-11-20 | $12.69 | $12.79 | $12.47 | $12.50 | $12.50 | 642,568 |
| 2023-11-17 | $12.83 | $12.83 | $12.58 | $12.75 | $12.75 | 869,488 |
| 2023-11-16 | $12.65 | $12.86 | $12.58 | $12.64 | $12.64 | 844,276 |
| 2023-11-15 | $12.93 | $13.15 | $12.63 | $12.65 | $12.65 | 1,500,443 |
| 2023-11-14 | $13.17 | $13.22 | $12.80 | $12.94 | $12.94 | 977,829 |
| 2023-11-13 | $12.84 | $12.99 | $12.71 | $12.89 | $12.89 | 485,735 |
| 2023-11-10 | $12.75 | $12.97 | $12.65 | $12.91 | $12.91 | 740,183 |
| 2023-11-09 | $12.63 | $12.75 | $12.46 | $12.66 | $12.66 | 954,482 |
| 2023-11-08 | $12.94 | $12.94 | $12.50 | $12.61 | $12.61 | 636,504 |
| 2023-11-07 | $13.12 | $13.17 | $12.74 | $12.81 | $12.81 | 608,292 |
| 2023-11-06 | $13.51 | $13.51 | $13.11 | $13.20 | $13.20 | 751,519 |
| 2023-11-03 | $13.31 | $13.62 | $13.30 | $13.54 | $13.54 | 831,791 |
| 2023-11-02 | $13.48 | $13.52 | $13.00 | $13.07 | $13.07 | 753,203 |
| 2023-11-01 | $13.05 | $13.36 | $12.99 | $13.33 | $13.33 | 636,812 |
| 2023-10-31 | $13.06 | $13.29 | $12.99 | $13.19 | $13.19 | 691,343 |
| 2023-10-30 | $12.66 | $13.03 | $12.59 | $12.99 | $12.99 | 604,901 |
| 2023-10-27 | $12.98 | $12.98 | $12.53 | $12.59 | $12.59 | 916,790 |
| 2023-10-26 | $12.99 | $13.26 | $12.74 | $12.93 | $12.93 | 767,316 |
| 2023-10-25 | $13.20 | $13.40 | $12.84 | $13.02 | $13.02 | 681,751 |
| 2023-10-24 | $13.31 | $13.46 | $13.08 | $13.34 | $13.34 | 693,434 |
| 2023-10-23 | $13.39 | $13.61 | $13.24 | $13.32 | $13.32 | 1,382,854 |
| 2023-10-20 | $13.49 | $13.69 | $13.16 | $13.39 | $13.39 | 1,321,852 |
| 2023-10-19 | $13.29 | $13.57 | $12.97 | $13.47 | $13.47 | 1,014,238 |
| 2023-10-18 | $13.34 | $13.45 | $13.17 | $13.30 | $13.30 | 784,978 |
| 2023-10-17 | $13.40 | $13.65 | $13.39 | $13.50 | $13.50 | 672,202 |
| 2023-10-16 | $13.65 | $13.67 | $13.44 | $13.50 | $13.50 | 670,522 |
| 2023-10-13 | $13.61 | $13.61 | $13.34 | $13.51 | $13.51 | 772,599 |
| 2023-10-12 | $13.84 | $13.84 | $13.40 | $13.56 | $13.56 | 1,288,551 |
| 2023-10-11 | $13.87 | $14.09 | $13.66 | $13.87 | $13.87 | 766,271 |
| 2023-10-10 | $13.68 | $14.08 | $13.68 | $13.88 | $13.88 | 1,230,572 |
| 2023-10-09 | $13.73 | $13.96 | $13.56 | $13.89 | $13.89 | 1,356,929 |
| 2023-10-06 | $13.67 | $14.00 | $13.64 | $13.80 | $13.80 | 955,356 |
| 2023-10-05 | $13.52 | $13.78 | $13.48 | $13.77 | $13.77 | 729,454 |
| 2023-10-04 | $13.31 | $13.77 | $13.30 | $13.57 | $13.57 | 936,401 |
| 2023-10-03 | $13.18 | $13.36 | $13.05 | $13.28 | $13.28 | 495,574 |
| 2023-10-02 | $13.13 | $13.36 | $12.84 | $13.24 | $13.24 | 858,563 |
| 2023-09-29 | $13.39 | $13.39 | $13.07 | $13.14 | $13.14 | 1,166,285 |
| 2023-09-28 | $13.06 | $13.43 | $13.06 | $13.38 | $13.38 | 871,799 |
| 2023-09-27 | $12.72 | $13.33 | $12.72 | $13.02 | $13.02 | 1,087,842 |
| 2023-09-26 | $12.53 | $12.74 | $12.50 | $12.70 | $12.70 | 674,612 |
| 2023-09-25 | $12.46 | $12.67 | $12.44 | $12.58 | $12.58 | 717,200 |
| 2023-09-22 | $12.56 | $12.66 | $12.43 | $12.62 | $12.62 | 682,150 |
| 2023-09-21 | $12.57 | $12.77 | $12.35 | $12.57 | $12.57 | 549,956 |
| 2023-09-20 | $13.01 | $13.19 | $12.68 | $12.68 | $12.68 | 1,035,428 |
| 2023-09-19 | $13.06 | $13.21 | $12.70 | $12.96 | $12.96 | 1,313,596 |
| 2023-09-18 | $12.13 | $13.36 | $11.82 | $13.07 | $13.07 | 1,688,440 |
| 2023-09-15 | $12.49 | $12.61 | $12.12 | $12.21 | $12.21 | 2,591,503 |
| 2023-09-14 | $12.57 | $12.79 | $12.39 | $12.47 | $12.47 | 816,111 |
| 2023-09-13 | $12.64 | $12.69 | $12.41 | $12.43 | $12.43 | 1,035,422 |
| 2023-09-12 | $12.81 | $12.94 | $12.61 | $12.63 | $12.63 | 1,071,909 |
| 2023-09-11 | $12.21 | $12.82 | $12.16 | $12.79 | $12.79 | 2,096,734 |
| 2023-09-08 | $12.72 | $12.72 | $12.06 | $12.19 | $12.19 | 938,039 |
| 2023-09-07 | $13.18 | $13.18 | $12.62 | $12.74 | $12.74 | 770,795 |
| 2023-09-06 | $13.29 | $13.44 | $13.09 | $13.15 | $13.15 | 686,666 |
| 2023-09-05 | $13.48 | $13.49 | $12.65 | $13.21 | $13.21 | 770,819 |
| 2023-09-01 | $13.48 | $13.72 | $13.46 | $13.52 | $13.52 | 603,642 |
| 2023-08-31 | $13.58 | $13.69 | $13.36 | $13.38 | $13.38 | 618,136 |
| 2023-08-30 | $13.54 | $13.70 | $13.43 | $13.58 | $13.58 | 626,219 |
| 2023-08-29 | $13.50 | $13.69 | $13.42 | $13.47 | $13.47 | 585,050 |
| 2023-08-28 | $13.51 | $13.72 | $13.48 | $13.49 | $13.49 | 550,522 |
| 2023-08-25 | $13.43 | $13.83 | $13.25 | $13.42 | $13.42 | 1,236,057 |
| 2023-08-24 | $13.12 | $13.80 | $12.97 | $13.39 | $13.39 | 866,381 |
| 2023-08-23 | $12.88 | $13.22 | $12.78 | $13.20 | $13.20 | 698,940 |
| 2023-08-22 | $12.87 | $13.11 | $12.80 | $12.89 | $12.89 | 540,221 |
| 2023-08-21 | $13.14 | $13.14 | $12.79 | $12.86 | $12.86 | 734,497 |
| 2023-08-18 | $13.04 | $13.27 | $13.04 | $13.10 | $13.10 | 579,614 |
| 2023-08-17 | $13.34 | $13.58 | $13.02 | $13.14 | $13.14 | 856,722 |
| 2023-08-16 | $13.54 | $13.73 | $13.33 | $13.34 | $13.34 | 622,804 |
| 2023-08-15 | $13.50 | $13.66 | $13.42 | $13.62 | $13.62 | 457,440 |
| 2023-08-14 | $13.74 | $13.87 | $13.59 | $13.60 | $13.60 | 676,665 |
| 2023-08-11 | $13.34 | $13.80 | $13.22 | $13.76 | $13.76 | 688,367 |
| 2023-08-10 | $13.67 | $13.73 | $13.34 | $13.47 | $13.47 | 465,301 |
| 2023-08-09 | $13.63 | $13.68 | $13.47 | $13.63 | $13.63 | 629,743 |
| 2023-08-08 | $13.59 | $13.75 | $13.48 | $13.66 | $13.66 | 714,554 |
| 2023-08-07 | $13.41 | $13.81 | $13.41 | $13.73 | $13.73 | 546,372 |
| 2023-08-04 | $13.36 | $13.62 | $13.36 | $13.50 | $13.50 | 721,382 |
| 2023-08-03 | $13.28 | $13.38 | $13.10 | $13.37 | $13.37 | 647,444 |
| 2023-08-02 | $13.30 | $13.47 | $13.22 | $13.30 | $13.30 | 701,184 |
| 2023-08-01 | $13.52 | $13.52 | $13.19 | $13.38 | $13.38 | 517,772 |
| 2023-07-31 | $13.56 | $13.61 | $13.44 | $13.52 | $13.52 | 730,428 |
| 2023-07-28 | $13.38 | $13.58 | $13.21 | $13.55 | $13.55 | 563,255 |
| 2023-07-27 | $13.44 | $13.63 | $13.22 | $13.29 | $13.29 | 613,946 |
| 2023-07-26 | $13.15 | $13.45 | $13.15 | $13.35 | $13.35 | 658,601 |
| 2023-07-25 | $13.24 | $13.35 | $13.10 | $13.15 | $13.15 | 674,162 |
| 2023-07-24 | $13.35 | $13.46 | $13.24 | $13.33 | $13.33 | 702,085 |
| 2023-07-21 | $13.41 | $13.56 | $13.26 | $13.40 | $13.40 | 769,593 |
| 2023-07-20 | $13.40 | $13.49 | $13.24 | $13.34 | $13.34 | 630,337 |
| 2023-07-19 | $13.29 | $13.45 | $13.29 | $13.32 | $13.32 | 883,039 |
| 2023-07-18 | $13.08 | $13.37 | $12.96 | $13.24 | $13.24 | 413,367 |
| 2023-07-17 | $13.04 | $13.16 | $12.88 | $13.08 | $13.08 | 615,763 |
| 2023-07-14 | $13.03 | $13.09 | $12.75 | $13.04 | $13.04 | 491,077 |
| 2023-07-13 | $12.87 | $13.11 | $12.76 | $13.01 | $13.01 | 728,091 |
| 2023-07-12 | $13.05 | $13.15 | $12.83 | $12.85 | $12.85 | 551,397 |
| 2023-07-11 | $12.83 | $13.02 | $12.61 | $12.96 | $12.96 | 478,304 |
| 2023-07-10 | $12.61 | $12.93 | $12.55 | $12.82 | $12.82 | 978,805 |
| 2023-07-07 | $12.64 | $12.80 | $12.55 | $12.61 | $12.61 | 662,650 |
| 2023-07-06 | $12.23 | $12.78 | $12.22 | $12.59 | $12.59 | 1,304,337 |
| 2023-07-05 | $12.55 | $12.93 | $12.49 | $12.70 | $12.70 | 1,506,359 |
| 2023-07-03 | $12.60 | $12.73 | $12.46 | $12.65 | $12.65 | 932,640 |
| 2023-06-30 | $12.47 | $12.78 | $12.28 | $12.60 | $12.60 | 1,545,464 |
| 2023-06-29 | $12.02 | $12.67 | $12.02 | $12.41 | $12.41 | 1,378,571 |
| 2023-06-28 | $11.83 | $12.01 | $11.69 | $12.00 | $12.00 | 977,914 |
| 2023-06-27 | $11.57 | $11.88 | $11.50 | $11.84 | $11.84 | 1,323,733 |
| 2023-06-26 | $11.38 | $11.67 | $11.38 | $11.62 | $11.62 | 772,048 |
| 2023-06-23 | $11.57 | $11.71 | $11.30 | $11.36 | $11.36 | 1,191,658 |
| 2023-06-22 | $11.70 | $11.83 | $11.42 | $11.73 | $11.73 | 767,448 |
| 2023-06-21 | $11.62 | $11.78 | $11.40 | $11.69 | $11.69 | 894,028 |
| 2023-06-20 | $11.58 | $11.69 | $11.40 | $11.65 | $11.65 | 1,302,846 |
| 2023-06-16 | $11.58 | $11.63 | $11.45 | $11.63 | $11.63 | 2,241,480 |
| 2023-06-15 | $11.46 | $11.62 | $11.43 | $11.55 | $11.55 | 947,734 |
| 2023-06-14 | $11.99 | $12.00 | $11.46 | $11.49 | $11.49 | 1,087,031 |
| 2023-06-13 | $12.00 | $12.24 | $11.97 | $12.02 | $12.02 | 1,927,010 |
| 2023-06-12 | $11.75 | $12.20 | $11.67 | $12.05 | $12.05 | 902,418 |
| 2023-06-09 | $11.86 | $12.02 | $11.68 | $11.74 | $11.74 | 929,171 |
| 2023-06-08 | $12.27 | $12.27 | $11.83 | $11.88 | $11.88 | 777,454 |
| 2023-06-07 | $12.02 | $12.31 | $12.02 | $12.25 | $12.25 | 1,177,079 |
| 2023-06-06 | $11.68 | $12.17 | $11.67 | $11.95 | $11.95 | 1,086,632 |
| 2023-06-05 | $12.24 | $12.26 | $11.62 | $11.65 | $11.65 | 1,138,591 |
| 2023-06-02 | $12.00 | $12.31 | $12.00 | $12.30 | $12.30 | 646,253 |
| 2023-06-01 | $11.80 | $11.99 | $11.69 | $11.89 | $11.89 | 859,513 |
| 2023-05-31 | $11.97 | $12.20 | $11.73 | $11.78 | $11.78 | 1,236,518 |
| 2023-05-30 | $11.87 | $12.04 | $11.81 | $11.97 | $11.97 | 1,399,922 |
| 2023-05-26 | $11.86 | $12.06 | $11.64 | $11.90 | $11.90 | 565,157 |
| 2023-05-25 | $12.07 | $12.07 | $11.64 | $11.89 | $11.89 | 677,104 |
| 2023-05-24 | $12.19 | $12.27 | $12.03 | $12.16 | $12.16 | 674,700 |
| 2023-05-23 | $12.16 | $12.67 | $12.10 | $12.27 | $12.27 | 1,499,119 |
| 2023-05-22 | $12.10 | $12.31 | $11.82 | $12.22 | $12.22 | 790,691 |
| 2023-05-19 | $12.16 | $12.34 | $12.06 | $12.10 | $12.10 | 1,214,354 |
| 2023-05-18 | $11.95 | $12.01 | $11.82 | $11.91 | $11.91 | 2,156,899 |
| 2023-05-17 | $11.88 | $12.02 | $11.69 | $11.96 | $11.96 | 1,358,750 |
| 2023-05-16 | $11.91 | $12.05 | $11.66 | $11.81 | $11.81 | 864,707 |
| 2023-05-15 | $11.84 | $12.02 | $11.78 | $11.98 | $11.98 | 952,008 |
| 2023-05-12 | $11.90 | $12.00 | $11.57 | $11.77 | $11.77 | 1,111,517 |
| 2023-05-11 | $11.86 | $12.51 | $11.67 | $11.88 | $11.88 | 670,805 |
| 2023-05-10 | $11.94 | $12.26 | $11.80 | $11.90 | $11.90 | 898,234 |
| 2023-05-09 | $12.04 | $12.07 | $11.80 | $11.90 | $11.90 | 647,222 |
| 2023-05-08 | $12.26 | $12.26 | $12.02 | $12.04 | $12.04 | 566,705 |
| 2023-05-05 | $12.17 | $12.32 | $12.15 | $12.28 | $12.28 | 667,752 |
| 2023-05-04 | $11.83 | $12.10 | $11.61 | $11.99 | $11.99 | 944,437 |
| 2023-05-03 | $12.23 | $12.36 | $11.84 | $11.85 | $11.85 | 949,252 |
| 2023-05-02 | $12.47 | $12.47 | $12.06 | $12.15 | $12.15 | 1,146,123 |
| 2023-05-01 | $12.48 | $12.61 | $12.37 | $12.53 | $12.53 | 934,414 |
| 2023-04-28 | $12.39 | $12.64 | $12.39 | $12.49 | $12.49 | 730,553 |
| 2023-04-27 | $12.39 | $12.64 | $12.27 | $12.39 | $12.39 | 689,645 |
| 2023-04-26 | $12.57 | $12.69 | $12.25 | $12.30 | $12.30 | 1,452,781 |
| 2023-04-25 | $12.56 | $12.79 | $12.55 | $12.69 | $12.69 | 1,005,815 |
| 2023-04-24 | $12.68 | $12.85 | $12.60 | $12.70 | $12.70 | 846,693 |
| 2023-04-21 | $12.48 | $12.72 | $12.42 | $12.70 | $12.70 | 981,550 |
| 2023-04-20 | $12.36 | $12.50 | $12.23 | $12.48 | $12.48 | 849,448 |
| 2023-04-19 | $12.30 | $12.52 | $12.21 | $12.45 | $12.45 | 980,746 |
| 2023-04-18 | $12.52 | $12.56 | $12.24 | $12.31 | $12.31 | 805,773 |
| 2023-04-17 | $12.21 | $12.48 | $12.20 | $12.47 | $12.47 | 729,347 |
| 2023-04-14 | $12.64 | $12.64 | $12.24 | $12.29 | $12.29 | 834,649 |
| 2023-04-13 | $12.66 | $12.66 | $12.27 | $12.59 | $12.59 | 1,202,313 |
| 2023-04-12 | $12.81 | $12.90 | $12.36 | $12.39 | $12.39 | 1,014,435 |
| 2023-04-11 | $12.92 | $12.96 | $12.72 | $12.74 | $12.74 | 715,271 |
| 2023-04-10 | $12.74 | $12.93 | $12.72 | $12.93 | $12.93 | 1,002,773 |
| 2023-04-06 | $12.93 | $13.00 | $12.80 | $12.84 | $12.84 | 603,901 |
| 2023-04-05 | $12.93 | $13.00 | $12.79 | $12.93 | $12.93 | 914,021 |
| 2023-04-04 | $12.95 | $12.95 | $12.62 | $12.91 | $12.91 | 700,617 |
| 2023-04-03 | $13.26 | $13.26 | $12.90 | $12.95 | $12.95 | 848,063 |
| 2023-03-31 | $12.89 | $13.05 | $12.65 | $13.05 | $13.05 | 1,624,642 |
| 2023-03-30 | $13.06 | $13.17 | $12.80 | $12.91 | $12.91 | 659,652 |
| 2023-03-29 | $13.11 | $13.11 | $12.87 | $12.97 | $12.97 | 523,646 |
| 2023-03-28 | $13.09 | $13.22 | $12.90 | $12.99 | $12.99 | 889,954 |
| 2023-03-27 | $13.28 | $13.33 | $13.05 | $13.13 | $13.13 | 797,677 |
| 2023-03-24 | $13.15 | $13.17 | $12.83 | $13.15 | $13.15 | 1,693,831 |
| 2023-03-23 | $12.93 | $12.93 | $12.64 | $12.89 | $12.89 | 2,420,271 |
| 2023-03-22 | $13.29 | $13.30 | $12.98 | $12.98 | $12.98 | 1,158,558 |
| 2023-03-21 | $13.16 | $13.40 | $13.08 | $13.37 | $13.37 | 1,745,397 |
| 2023-03-20 | $13.20 | $13.35 | $12.98 | $13.00 | $13.00 | 1,891,880 |
| 2023-03-17 | $13.33 | $13.49 | $13.09 | $13.12 | $13.12 | 3,468,318 |
| 2023-03-16 | $13.22 | $13.66 | $13.07 | $13.41 | $13.41 | 1,387,131 |
| 2023-03-15 | $13.44 | $13.58 | $13.09 | $13.39 | $13.39 | 1,140,127 |
| 2023-03-14 | $13.98 | $14.02 | $13.54 | $13.72 | $13.72 | 1,095,001 |
| 2023-03-13 | $13.69 | $13.84 | $13.51 | $13.58 | $13.58 | 1,073,003 |
| 2023-03-10 | $14.10 | $14.29 | $13.64 | $13.88 | $13.88 | 920,247 |
| 2023-03-09 | $14.29 | $14.36 | $14.02 | $14.19 | $14.19 | 1,750,958 |
| 2023-03-08 | $14.37 | $14.43 | $14.03 | $14.25 | $14.25 | 665,223 |
| 2023-03-07 | $14.71 | $14.72 | $14.24 | $14.42 | $14.42 | 1,310,658 |
| 2023-03-06 | $14.95 | $14.99 | $14.68 | $14.81 | $14.81 | 1,256,025 |
| 2023-03-03 | $14.48 | $15.15 | $14.43 | $15.10 | $15.10 | 1,873,810 |
| 2023-03-02 | $14.51 | $15.33 | $14.19 | $14.36 | $14.36 | 2,096,934 |
| 2023-03-01 | $16.09 | $16.09 | $14.17 | $14.49 | $14.49 | 3,386,221 |
| 2023-02-28 | $16.62 | $16.89 | $16.51 | $16.61 | $16.61 | 1,238,157 |
| 2023-02-27 | $16.96 | $16.99 | $16.61 | $16.65 | $16.65 | 781,876 |
| 2023-02-24 | $16.68 | $16.87 | $16.58 | $16.85 | $16.85 | 629,475 |
| 2023-02-23 | $17.18 | $17.21 | $16.64 | $16.90 | $16.90 | 718,651 |
| 2023-02-22 | $17.33 | $17.39 | $17.00 | $17.08 | $17.08 | 1,715,496 |
| 2023-02-21 | $17.53 | $17.54 | $17.26 | $17.37 | $17.37 | 1,013,842 |
| 2023-02-17 | $17.58 | $17.71 | $17.45 | $17.70 | $17.70 | 832,982 |
| 2023-02-16 | $17.44 | $17.60 | $17.22 | $17.47 | $17.47 | 567,084 |
| 2023-02-15 | $17.44 | $17.70 | $17.28 | $17.67 | $17.67 | 642,413 |
| 2023-02-14 | $17.77 | $17.84 | $17.44 | $17.53 | $17.53 | 583,395 |
| 2023-02-13 | $17.54 | $17.84 | $17.39 | $17.83 | $17.83 | 803,377 |
| 2023-02-10 | $17.10 | $17.49 | $17.05 | $17.46 | $17.46 | 816,686 |
| 2023-02-09 | $17.47 | $17.59 | $16.99 | $17.07 | $17.07 | 897,923 |
| 2023-02-08 | $17.43 | $17.56 | $17.33 | $17.37 | $17.37 | 1,518,360 |
| 2023-02-07 | $17.00 | $17.51 | $16.91 | $17.48 | $17.48 | 1,002,895 |
| 2023-02-06 | $17.22 | $17.22 | $16.80 | $17.00 | $17.00 | 816,868 |
| 2023-02-03 | $17.24 | $17.54 | $17.20 | $17.30 | $17.30 | 976,197 |
| 2023-02-02 | $17.35 | $17.43 | $17.18 | $17.30 | $17.30 | 1,013,161 |
| 2023-02-01 | $17.45 | $17.59 | $17.10 | $17.34 | $17.34 | 1,045,537 |
| 2023-01-31 | $17.58 | $17.92 | $17.58 | $17.91 | $17.91 | 948,214 |
| 2023-01-30 | $17.62 | $17.81 | $17.51 | $17.59 | $17.59 | 639,343 |
| 2023-01-27 | $18.03 | $18.13 | $17.74 | $17.75 | $17.75 | 721,587 |
| 2023-01-26 | $18.10 | $18.24 | $17.81 | $18.07 | $18.07 | 882,844 |
| 2023-01-25 | $17.89 | $18.22 | $17.72 | $18.03 | $18.03 | 2,162,105 |
| 2023-01-24 | $18.39 | $18.44 | $17.77 | $18.03 | $18.03 | 1,145,185 |
| 2023-01-23 | $18.43 | $18.81 | $18.24 | $18.45 | $18.45 | 789,761 |
| 2023-01-20 | $18.58 | $18.59 | $18.27 | $18.50 | $18.50 | 692,151 |
| 2023-01-19 | $18.33 | $18.55 | $18.27 | $18.38 | $18.38 | 1,043,951 |
| 2023-01-18 | $19.06 | $19.10 | $18.44 | $18.45 | $18.45 | 945,888 |
| 2023-01-17 | $19.23 | $19.36 | $18.99 | $19.06 | $19.06 | 633,480 |
| 2023-01-13 | $19.77 | $19.77 | $19.19 | $19.22 | $19.22 | 1,222,409 |
| 2023-01-12 | $18.80 | $19.61 | $18.80 | $19.59 | $19.59 | 1,753,654 |
| 2023-01-11 | $18.82 | $19.14 | $17.90 | $18.70 | $18.70 | 4,118,267 |
| 2023-01-10 | $17.98 | $18.01 | $17.70 | $17.81 | $17.81 | 914,633 |
| 2023-01-09 | $17.63 | $18.15 | $17.48 | $17.90 | $17.90 | 1,318,064 |
| 2023-01-06 | $17.14 | $17.63 | $17.03 | $17.60 | $17.60 | 1,162,770 |
| 2023-01-05 | $17.31 | $17.35 | $16.98 | $17.05 | $17.05 | 1,083,120 |
| 2023-01-04 | $17.38 | $17.57 | $17.18 | $17.51 | $17.51 | 1,068,949 |
| 2023-01-03 | $17.69 | $17.83 | $17.14 | $17.22 | $17.22 | 1,183,639 |
| 2022-12-30 | $17.75 | $17.86 | $17.47 | $17.64 | $17.64 | 889,012 |
| 2022-12-29 | $17.75 | $17.93 | $17.62 | $17.88 | $17.88 | 590,057 |
| 2022-12-28 | $18.02 | $18.12 | $17.68 | $17.68 | $17.68 | 490,266 |
| 2022-12-27 | $17.91 | $18.04 | $17.66 | $17.96 | $17.96 | 787,029 |
| 2022-12-23 | $17.99 | $18.10 | $17.85 | $17.86 | $17.86 | 428,063 |
| 2022-12-22 | $17.91 | $17.99 | $17.78 | $17.98 | $17.98 | 575,676 |
| 2022-12-21 | $17.86 | $18.11 | $17.79 | $18.05 | $18.05 | 692,093 |
| 2022-12-20 | $17.82 | $18.04 | $17.67 | $17.72 | $17.72 | 801,483 |
| 2022-12-19 | $17.85 | $18.17 | $17.69 | $17.83 | $17.83 | 962,061 |
| 2022-12-16 | $17.85 | $18.02 | $17.50 | $17.78 | $17.78 | 5,181,383 |
| 2022-12-15 | $18.26 | $18.31 | $18.02 | $18.13 | $18.13 | 1,430,774 |
| 2022-12-14 | $18.61 | $18.84 | $18.28 | $18.42 | $18.42 | 1,362,798 |
| 2022-12-13 | $18.75 | $18.92 | $18.42 | $18.70 | $18.70 | 2,137,944 |
| 2022-12-12 | $18.53 | $18.53 | $18.24 | $18.32 | $18.32 | 1,564,766 |
| 2022-12-09 | $18.75 | $18.79 | $18.53 | $18.54 | $18.54 | 1,054,710 |
| 2022-12-08 | $18.30 | $18.80 | $18.30 | $18.75 | $18.75 | 1,260,818 |
| 2022-12-07 | $18.93 | $19.11 | $18.31 | $18.33 | $18.33 | 2,014,854 |
| 2022-12-06 | $18.64 | $18.86 | $18.17 | $18.50 | $18.50 | 870,686 |
| 2022-12-05 | $18.93 | $18.93 | $18.48 | $18.70 | $18.70 | 1,183,432 |
| 2022-12-02 | $18.69 | $19.23 | $18.64 | $19.06 | $19.06 | 1,012,039 |
| 2022-12-01 | $19.02 | $19.25 | $18.65 | $18.90 | $18.90 | 1,199,110 |
| 2022-11-30 | $18.38 | $18.98 | $18.29 | $18.94 | $18.94 | 1,433,247 |
| 2022-11-29 | $18.07 | $18.62 | $18.01 | $18.39 | $18.39 | 1,353,690 |
| 2022-11-28 | $18.46 | $18.50 | $18.09 | $18.16 | $18.16 | 880,877 |
| 2022-11-25 | $18.65 | $18.88 | $18.53 | $18.55 | $18.55 | 409,766 |
| 2022-11-23 | $18.37 | $18.65 | $18.25 | $18.60 | $18.60 | 749,212 |
| 2022-11-22 | $18.23 | $18.41 | $18.04 | $18.34 | $18.34 | 1,331,646 |
| 2022-11-21 | $18.04 | $18.47 | $17.67 | $18.21 | $18.21 | 836,594 |
| 2022-11-18 | $18.65 | $18.75 | $18.05 | $18.12 | $18.12 | 2,509,334 |
| 2022-11-17 | $17.98 | $18.32 | $17.74 | $18.31 | $18.31 | 1,169,988 |
| 2022-11-16 | $18.02 | $18.27 | $17.62 | $18.12 | $18.12 | 1,383,516 |
| 2022-11-15 | $18.08 | $18.40 | $17.90 | $18.14 | $18.14 | 2,465,682 |
| 2022-11-14 | $17.96 | $18.45 | $17.68 | $17.97 | $17.97 | 1,680,435 |
| 2022-11-11 | $18.56 | $18.71 | $18.03 | $18.07 | $18.07 | 1,205,673 |
| 2022-11-10 | $17.92 | $18.45 | $17.72 | $18.45 | $18.45 | 1,564,229 |
| 2022-11-09 | $17.27 | $17.74 | $17.03 | $17.52 | $17.52 | 2,890,514 |
| 2022-11-08 | $16.18 | $17.09 | $16.11 | $16.89 | $16.89 | 1,922,959 |
| 2022-11-07 | $15.82 | $16.44 | $15.66 | $16.19 | $16.19 | 2,089,468 |
| 2022-11-04 | $14.27 | $15.87 | $14.21 | $15.67 | $15.67 | 2,776,189 |
| 2022-11-03 | $14.18 | $14.26 | $13.87 | $13.90 | $13.90 | 1,017,547 |
| 2022-11-02 | $14.66 | $14.69 | $14.24 | $14.26 | $14.26 | 823,498 |
| 2022-11-01 | $14.77 | $14.84 | $14.34 | $14.67 | $14.67 | 1,000,590 |
| 2022-10-31 | $14.75 | $14.85 | $14.61 | $14.70 | $14.70 | 942,014 |
| 2022-10-28 | $14.71 | $14.94 | $14.64 | $14.76 | $14.76 | 688,902 |
| 2022-10-27 | $15.04 | $15.14 | $14.55 | $14.66 | $14.66 | 802,330 |
| 2022-10-26 | $14.73 | $15.36 | $14.72 | $15.04 | $15.04 | 1,279,479 |
| 2022-10-25 | $14.36 | $14.73 | $14.33 | $14.63 | $14.63 | 767,815 |
| 2022-10-24 | $14.35 | $14.57 | $14.28 | $14.32 | $14.32 | 1,207,989 |
| 2022-10-21 | $14.26 | $14.36 | $13.95 | $14.25 | $14.25 | 804,198 |
| 2022-10-20 | $14.28 | $14.46 | $14.18 | $14.18 | $14.18 | 763,838 |
| 2022-10-19 | $14.43 | $14.56 | $14.17 | $14.29 | $14.29 | 752,656 |
| 2022-10-18 | $14.72 | $15.03 | $14.41 | $14.61 | $14.61 | 971,215 |
| 2022-10-17 | $14.34 | $14.62 | $14.21 | $14.41 | $14.41 | 881,310 |
| 2022-10-14 | $14.28 | $14.43 | $14.07 | $14.11 | $14.11 | 1,011,212 |
| 2022-10-13 | $13.83 | $14.31 | $13.59 | $14.15 | $14.15 | 1,064,146 |
| 2022-10-12 | $14.26 | $14.26 | $13.84 | $13.85 | $13.85 | 775,271 |
| 2022-10-11 | $14.25 | $14.41 | $13.95 | $14.28 | $14.28 | 1,371,792 |
| 2022-10-10 | $14.48 | $14.62 | $14.15 | $14.32 | $14.32 | 997,036 |
| 2022-10-07 | $14.96 | $15.17 | $14.30 | $14.40 | $14.40 | 2,068,480 |
| 2022-10-06 | $15.65 | $15.77 | $15.02 | $15.04 | $15.04 | 1,823,045 |
| 2022-10-05 | $15.87 | $16.00 | $15.64 | $15.81 | $15.81 | 1,070,895 |
| 2022-10-04 | $15.68 | $16.19 | $15.64 | $16.00 | $16.00 | 1,393,421 |
| 2022-10-03 | $15.40 | $15.58 | $15.03 | $15.49 | $15.49 | 915,334 |
| 2022-09-30 | $15.34 | $15.78 | $15.21 | $15.23 | $15.23 | 1,537,948 |
| 2022-09-29 | $15.72 | $15.72 | $15.21 | $15.30 | $15.30 | 1,769,730 |
| 2022-09-28 | $16.18 | $16.33 | $15.53 | $15.72 | $15.72 | 2,191,243 |
| 2022-09-27 | $16.28 | $16.68 | $15.95 | $16.17 | $16.17 | 1,622,346 |
| 2022-09-26 | $16.49 | $16.69 | $16.13 | $16.15 | $16.15 | 1,257,112 |
| 2022-09-23 | $16.50 | $16.71 | $16.29 | $16.67 | $16.67 | 1,172,680 |
| 2022-09-22 | $16.58 | $16.82 | $16.26 | $16.70 | $16.70 | 2,142,570 |
| 2022-09-21 | $16.63 | $17.05 | $16.54 | $16.56 | $16.56 | 1,291,966 |
| 2022-09-20 | $16.65 | $16.72 | $16.31 | $16.59 | $16.59 | 1,027,165 |
| 2022-09-19 | $16.20 | $16.82 | $16.20 | $16.74 | $16.74 | 1,121,676 |
| 2022-09-16 | $16.62 | $16.63 | $16.18 | $16.29 | $16.29 | 3,842,603 |
| 2022-09-15 | $16.45 | $16.72 | $16.39 | $16.67 | $16.67 | 885,011 |
| 2022-09-14 | $16.75 | $16.80 | $16.28 | $16.51 | $16.51 | 900,474 |
| 2022-09-13 | $16.99 | $16.99 | $16.57 | $16.62 | $16.62 | 1,127,388 |
| 2022-09-12 | $17.13 | $17.20 | $16.92 | $16.98 | $16.98 | 745,726 |
| 2022-09-09 | $16.63 | $17.03 | $16.43 | $17.00 | $17.00 | 1,116,545 |
| 2022-09-08 | $16.37 | $16.66 | $16.33 | $16.56 | $16.56 | 793,566 |
| 2022-09-07 | $16.75 | $16.83 | $16.39 | $16.47 | $16.47 | 1,170,142 |
| 2022-09-06 | $16.63 | $16.79 | $16.39 | $16.76 | $16.76 | 1,137,920 |
| 2022-09-02 | $17.17 | $17.19 | $16.54 | $16.63 | $16.63 | 905,420 |
| 2022-09-01 | $16.92 | $17.10 | $16.70 | $17.06 | $17.06 | 1,400,763 |
| 2022-08-31 | $17.44 | $17.53 | $16.95 | $17.00 | $17.00 | 1,056,619 |
| 2022-08-30 | $17.57 | $17.65 | $17.29 | $17.43 | $17.43 | 1,439,859 |
| 2022-08-29 | $16.87 | $17.56 | $16.81 | $17.53 | $17.53 | 1,179,048 |
| 2022-08-26 | $17.52 | $17.53 | $17.02 | $17.06 | $17.06 | 999,694 |
| 2022-08-25 | $16.99 | $17.66 | $16.99 | $17.58 | $17.58 | 1,189,216 |
| 2022-08-24 | $16.70 | $17.08 | $16.70 | $16.97 | $16.97 | 1,166,935 |
| 2022-08-23 | $17.15 | $17.32 | $16.66 | $16.67 | $16.67 | 1,224,530 |
| 2022-08-22 | $17.01 | $17.23 | $16.92 | $17.12 | $17.12 | 1,118,732 |
| 2022-08-19 | $17.45 | $17.55 | $17.17 | $17.17 | $17.17 | 990,137 |
| 2022-08-18 | $17.54 | $17.68 | $17.35 | $17.65 | $17.65 | 994,560 |
| 2022-08-17 | $17.38 | $17.70 | $17.23 | $17.48 | $17.48 | 903,828 |
| 2022-08-16 | $17.53 | $17.57 | $17.27 | $17.47 | $17.47 | 1,150,551 |
| 2022-08-15 | $17.46 | $17.65 | $17.33 | $17.52 | $17.52 | 911,287 |
| 2022-08-12 | $17.21 | $17.56 | $17.14 | $17.50 | $17.50 | 808,107 |
| 2022-08-11 | $17.72 | $17.90 | $17.10 | $17.11 | $17.11 | 1,180,100 |
| 2022-08-10 | $17.47 | $17.71 | $17.20 | $17.60 | $17.60 | 1,674,752 |
| 2022-08-09 | $17.45 | $17.85 | $17.14 | $17.29 | $17.29 | 1,458,916 |
| 2022-08-08 | $17.70 | $17.79 | $17.29 | $17.45 | $17.45 | 1,617,456 |
| 2022-08-05 | $16.25 | $17.56 | $16.01 | $17.53 | $17.53 | 3,122,237 |
| 2022-08-04 | $15.80 | $15.83 | $15.32 | $15.45 | $15.45 | 1,701,897 |
| 2022-08-03 | $15.91 | $16.01 | $15.67 | $15.78 | $15.78 | 1,877,003 |
| 2022-08-02 | $15.81 | $16.03 | $15.69 | $15.74 | $15.74 | 900,060 |
| 2022-08-01 | $15.79 | $16.07 | $15.74 | $15.80 | $15.80 | 1,267,363 |
| 2022-07-29 | $15.72 | $15.86 | $15.53 | $15.82 | $15.82 | 892,203 |
| 2022-07-28 | $15.59 | $15.76 | $15.12 | $15.66 | $15.66 | 732,476 |
| 2022-07-27 | $15.62 | $15.68 | $15.29 | $15.63 | $15.63 | 1,209,110 |
| 2022-07-26 | $14.93 | $15.64 | $14.92 | $15.51 | $15.51 | 843,682 |
| 2022-07-25 | $15.01 | $15.22 | $14.96 | $15.09 | $15.09 | 1,147,489 |
| 2022-07-22 | $14.84 | $14.99 | $14.75 | $14.99 | $14.99 | 814,329 |
| 2022-07-21 | $14.59 | $14.87 | $14.50 | $14.84 | $14.84 | 905,517 |
| 2022-07-20 | $14.64 | $14.77 | $14.55 | $14.68 | $14.68 | 973,799 |
| 2022-07-19 | $14.40 | $14.80 | $14.22 | $14.74 | $14.74 | 814,881 |
| 2022-07-18 | $14.70 | $14.83 | $14.22 | $14.26 | $14.26 | 726,940 |
| 2022-07-15 | $14.77 | $14.84 | $14.42 | $14.66 | $14.66 | 920,246 |
| 2022-07-14 | $14.14 | $14.45 | $13.99 | $14.37 | $14.37 | 1,226,410 |
| 2022-07-13 | $14.19 | $14.57 | $14.17 | $14.36 | $14.36 | 931,562 |
| 2022-07-12 | $14.29 | $14.57 | $14.19 | $14.26 | $14.26 | 1,407,188 |
| 2022-07-11 | $14.66 | $14.70 | $14.32 | $14.35 | $14.35 | 667,817 |
| 2022-07-08 | $14.70 | $14.89 | $14.57 | $14.67 | $14.67 | 1,148,922 |
| 2022-07-07 | $15.12 | $15.21 | $14.66 | $14.69 | $14.69 | 1,059,808 |
| 2022-07-06 | $15.17 | $15.29 | $14.77 | $14.97 | $14.97 | 5,365,935 |
| 2022-07-05 | $14.94 | $15.12 | $14.68 | $15.12 | $15.12 | 1,507,739 |
| 2022-07-01 | $14.88 | $15.29 | $14.63 | $15.16 | $15.16 | 914,079 |
| 2022-06-30 | $15.05 | $15.10 | $14.65 | $14.83 | $14.83 | 1,605,391 |
| 2022-06-29 | $15.30 | $15.39 | $15.02 | $15.26 | $15.26 | 1,044,027 |
| 2022-06-28 | $15.83 | $16.09 | $15.26 | $15.33 | $15.33 | 905,210 |
| 2022-06-27 | $15.57 | $15.92 | $15.36 | $15.68 | $15.68 | 1,272,309 |
| 2022-06-24 | $15.30 | $15.51 | $15.14 | $15.50 | $15.50 | 2,293,934 |
| 2022-06-23 | $15.51 | $15.82 | $15.01 | $15.19 | $15.19 | 933,535 |
| 2022-06-22 | $15.04 | $15.48 | $15.04 | $15.36 | $15.36 | 1,290,542 |
| 2022-06-21 | $15.39 | $15.45 | $15.11 | $15.16 | $15.16 | 1,605,899 |
| 2022-06-17 | $14.93 | $15.26 | $14.77 | $15.00 | $15.00 | 4,090,856 |
| 2022-06-16 | $15.48 | $15.52 | $14.70 | $14.83 | $14.83 | 1,633,063 |
| 2022-06-15 | $15.34 | $16.07 | $15.24 | $15.81 | $15.81 | 1,922,852 |
| 2022-06-14 | $15.51 | $15.60 | $15.00 | $15.21 | $15.21 | 1,428,951 |
| 2022-06-13 | $16.27 | $16.44 | $15.52 | $15.56 | $15.56 | 1,333,578 |
| 2022-06-10 | $16.57 | $16.94 | $16.46 | $16.71 | $16.71 | 1,699,600 |
| 2022-06-09 | $16.75 | $17.12 | $16.47 | $16.92 | $16.92 | 2,210,796 |
| 2022-06-08 | $17.36 | $17.94 | $17.04 | $17.21 | $17.21 | 1,678,861 |
| 2022-06-07 | $17.30 | $17.57 | $17.16 | $17.44 | $17.44 | 1,966,259 |
| 2022-06-06 | $17.40 | $17.48 | $17.18 | $17.41 | $17.41 | 1,571,016 |
| 2022-06-03 | $17.22 | $17.44 | $17.06 | $17.37 | $17.37 | 1,180,123 |
| 2022-06-02 | $17.03 | $17.34 | $16.88 | $17.30 | $17.30 | 3,722,481 |
| 2022-06-01 | $17.10 | $17.40 | $16.80 | $17.08 | $17.08 | 5,457,769 |
| 2022-05-31 | $17.01 | $17.40 | $16.88 | $17.09 | $17.09 | 1,851,340 |
| 2022-05-27 | $16.92 | $16.94 | $16.63 | $16.90 | $16.90 | 1,296,265 |
| 2022-05-26 | $17.35 | $17.51 | $16.96 | $16.98 | $16.98 | 948,035 |
| 2022-05-25 | $17.01 | $17.58 | $16.87 | $17.30 | $17.30 | 1,536,818 |
| 2022-05-24 | $16.71 | $17.28 | $16.54 | $17.05 | $17.05 | 1,752,543 |
| 2022-05-23 | $16.58 | $17.11 | $16.58 | $16.88 | $16.88 | 1,726,197 |
| 2022-05-20 | $16.87 | $16.96 | $16.37 | $16.73 | $16.73 | 1,780,430 |
| 2022-05-19 | $16.84 | $17.04 | $16.47 | $16.77 | $16.77 | 2,492,722 |
| 2022-05-18 | $17.90 | $17.90 | $16.90 | $16.95 | $16.95 | 1,745,424 |
| 2022-05-17 | $17.91 | $18.25 | $17.72 | $18.10 | $18.10 | 1,185,242 |
| 2022-05-16 | $17.99 | $18.15 | $17.75 | $17.89 | $17.89 | 1,501,415 |
| 2022-05-13 | $17.99 | $18.40 | $17.82 | $18.04 | $18.04 | 1,742,369 |
| 2022-05-12 | $17.60 | $18.11 | $17.37 | $17.84 | $17.84 | 1,869,576 |
| 2022-05-11 | $18.38 | $18.82 | $17.78 | $17.83 | $17.83 | 1,502,016 |
| 2022-05-10 | $18.12 | $19.00 | $18.10 | $18.49 | $18.49 | 2,426,818 |
| 2022-05-09 | $18.38 | $18.53 | $17.82 | $18.12 | $18.12 | 2,252,738 |
| 2022-05-06 | $19.28 | $19.91 | $18.22 | $18.64 | $18.64 | 2,273,212 |
| 2022-05-05 | $20.68 | $20.70 | $19.65 | $19.87 | $19.87 | 1,298,602 |
| 2022-05-04 | $20.60 | $20.90 | $20.27 | $20.86 | $20.86 | 837,482 |
| 2022-05-03 | $20.14 | $20.84 | $20.10 | $20.58 | $20.58 | 2,258,273 |
| 2022-05-02 | $20.47 | $20.70 | $20.07 | $20.28 | $20.28 | 1,657,681 |
| 2022-04-29 | $20.87 | $21.33 | $20.51 | $20.66 | $20.66 | 1,751,331 |
| 2022-04-28 | $21.30 | $21.50 | $20.48 | $20.85 | $20.85 | 1,100,831 |
| 2022-04-27 | $21.28 | $21.55 | $21.02 | $21.27 | $21.27 | 1,039,990 |
| 2022-04-26 | $21.71 | $22.27 | $21.19 | $21.26 | $21.26 | 1,032,782 |
| 2022-04-25 | $21.64 | $21.97 | $21.42 | $21.87 | $21.87 | 870,530 |
| 2022-04-22 | $22.31 | $22.38 | $21.58 | $21.65 | $21.65 | 1,406,370 |
| 2022-04-21 | $23.00 | $23.25 | $22.46 | $22.49 | $22.49 | 1,684,851 |
| 2022-04-20 | $22.53 | $22.94 | $22.28 | $22.80 | $22.80 | 1,116,795 |
| 2022-04-19 | $22.16 | $22.54 | $22.05 | $22.34 | $22.34 | 1,282,842 |
| 2022-04-18 | $22.39 | $22.46 | $21.94 | $22.11 | $22.11 | 824,856 |
| 2022-04-14 | $22.81 | $22.85 | $22.31 | $22.32 | $22.32 | 657,459 |
| 2022-04-13 | $22.58 | $23.19 | $22.47 | $22.75 | $22.75 | 1,099,605 |
| 2022-04-12 | $22.37 | $22.75 | $22.28 | $22.58 | $22.58 | 1,051,826 |
| 2022-04-11 | $22.63 | $22.86 | $22.16 | $22.23 | $22.23 | 1,065,135 |
| 2022-04-08 | $22.77 | $22.95 | $22.67 | $22.76 | $22.76 | 1,071,923 |
| 2022-04-07 | $22.87 | $23.00 | $22.54 | $22.63 | $22.63 | 846,461 |
| 2022-04-06 | $22.53 | $22.92 | $22.37 | $22.74 | $22.74 | 1,131,836 |
| 2022-04-05 | $22.43 | $23.17 | $22.43 | $22.70 | $22.70 | 1,088,135 |
| 2022-04-04 | $23.09 | $23.24 | $22.49 | $22.77 | $22.77 | 827,957 |
| 2022-04-01 | $22.45 | $23.22 | $22.28 | $23.09 | $23.09 | 1,388,443 |
| 2022-03-31 | $22.50 | $22.95 | $22.45 | $22.52 | $22.52 | 1,788,130 |
| 2022-03-30 | $22.32 | $22.62 | $22.21 | $22.42 | $22.42 | 2,249,213 |
| 2022-03-29 | $21.84 | $22.53 | $21.72 | $22.41 | $22.41 | 1,400,561 |
| 2022-03-28 | $21.68 | $21.87 | $21.47 | $21.68 | $21.68 | 1,048,828 |
| 2022-03-25 | $21.61 | $21.80 | $21.32 | $21.76 | $21.76 | 662,945 |
| 2022-03-24 | $21.73 | $21.97 | $21.60 | $21.61 | $21.61 | 579,128 |
| 2022-03-23 | $22.06 | $22.21 | $21.48 | $21.63 | $21.63 | 987,029 |
| 2022-03-22 | $22.18 | $22.66 | $22.15 | $22.22 | $22.22 | 1,156,211 |
| 2022-03-21 | $21.66 | $22.27 | $21.60 | $22.21 | $22.21 | 1,315,643 |
| 2022-03-18 | $22.24 | $22.37 | $21.40 | $21.59 | $21.59 | 2,326,367 |
| 2022-03-17 | $22.04 | $22.93 | $21.97 | $22.15 | $22.15 | 2,808,231 |
| 2022-03-16 | $21.77 | $22.04 | $21.17 | $22.00 | $22.00 | 1,584,189 |
| 2022-03-15 | $21.68 | $21.94 | $21.54 | $21.73 | $21.73 | 1,786,235 |
| 2022-03-14 | $20.89 | $21.81 | $20.72 | $21.60 | $21.60 | 2,136,242 |
| 2022-03-11 | $21.97 | $22.20 | $20.98 | $20.98 | $20.98 | 2,517,648 |
| 2022-03-10 | $21.93 | $22.08 | $21.58 | $21.96 | $21.96 | 2,024,165 |
| 2022-03-09 | $21.36 | $22.17 | $21.18 | $22.12 | $22.12 | 3,412,781 |
| 2022-03-08 | $20.78 | $21.41 | $20.72 | $21.24 | $21.24 | 2,222,801 |
| 2022-03-07 | $21.60 | $21.96 | $20.80 | $20.84 | $20.84 | 3,851,237 |
| 2022-03-04 | $21.28 | $21.44 | $20.59 | $21.40 | $21.40 | 3,517,239 |
| 2022-03-03 | $20.59 | $21.92 | $20.34 | $20.97 | $20.97 | 5,757,661 |
| 2022-03-02 | $19.82 | $20.28 | $19.48 | $20.12 | $20.12 | 1,603,197 |
| 2022-03-01 | $19.42 | $20.16 | $19.30 | $19.86 | $19.86 | 2,657,737 |
| 2022-02-28 | $19.46 | $19.89 | $19.36 | $19.46 | $19.46 | 2,372,331 |
| 2022-02-25 | $20.16 | $20.93 | $19.28 | $19.48 | $19.48 | 2,934,909 |
| 2022-02-24 | $19.58 | $20.41 | $19.34 | $20.34 | $20.34 | 1,868,248 |
| 2022-02-23 | $20.25 | $20.31 | $19.85 | $19.89 | $19.89 | 1,232,790 |
| 2022-02-22 | $20.38 | $20.54 | $20.02 | $20.08 | $20.08 | 1,088,522 |
| 2022-02-18 | $20.53 | $20.72 | $20.20 | $20.39 | $20.39 | 2,547,241 |
| 2022-02-17 | $20.69 | $20.79 | $20.44 | $20.55 | $20.55 | 1,182,997 |
| 2022-02-16 | $20.81 | $20.95 | $20.51 | $20.89 | $20.89 | 1,455,070 |
| 2022-02-15 | $20.95 | $21.17 | $20.67 | $20.88 | $20.88 | 3,485,562 |
| 2022-02-14 | $21.48 | $21.54 | $20.77 | $20.85 | $20.85 | 1,894,477 |
| 2022-02-11 | $21.50 | $21.95 | $21.45 | $21.53 | $21.53 | 2,536,066 |
| 2022-02-10 | $21.29 | $21.87 | $21.20 | $21.50 | $21.50 | 2,854,566 |
| 2022-02-09 | $21.39 | $21.58 | $21.09 | $21.45 | $21.45 | 3,650,250 |
| 2022-02-08 | $20.81 | $21.48 | $20.63 | $21.36 | $21.36 | 2,053,017 |
| 2022-02-07 | $20.61 | $20.95 | $20.30 | $20.78 | $20.78 | 1,746,606 |
| 2022-02-04 | $20.57 | $20.83 | $20.03 | $20.63 | $20.63 | 1,907,799 |
| 2022-02-03 | $20.65 | $21.24 | $20.62 | $20.75 | $20.75 | 3,766,651 |
| 2022-02-02 | $20.91 | $21.09 | $20.53 | $20.74 | $20.74 | 1,981,190 |
| 2022-02-01 | $20.32 | $20.95 | $20.16 | $20.81 | $20.81 | 2,930,566 |
| 2022-01-31 | $20.50 | $21.02 | $20.15 | $20.22 | $20.22 | 3,500,218 |
| 2022-01-28 | $19.61 | $20.55 | $19.51 | $20.55 | $20.55 | 2,197,137 |
| 2022-01-27 | $20.03 | $20.64 | $19.69 | $19.69 | $19.69 | 3,657,123 |
| 2022-01-26 | $20.39 | $20.77 | $19.98 | $20.07 | $20.07 | 3,625,547 |
| 2022-01-25 | $19.00 | $20.63 | $18.10 | $20.28 | $20.28 | 9,268,542 |
| 2022-01-24 | $16.97 | $17.53 | $16.85 | $17.48 | $17.48 | 1,065,140 |
| 2022-01-21 | $17.07 | $17.49 | $17.03 | $17.14 | $17.14 | 863,486 |
| 2022-01-20 | $17.14 | $17.59 | $17.14 | $17.21 | $17.21 | 1,047,444 |
| 2022-01-19 | $17.51 | $17.57 | $17.10 | $17.11 | $17.11 | 608,842 |
| 2022-01-18 | $17.82 | $17.94 | $17.50 | $17.52 | $17.52 | 603,312 |
| 2022-01-14 | $17.51 | $17.91 | $17.50 | $17.88 | $17.88 | 530,355 |
| 2022-01-13 | $17.66 | $17.83 | $17.14 | $17.68 | $17.68 | 435,613 |
| 2022-01-12 | $18.26 | $18.26 | $17.53 | $17.70 | $17.70 | 618,663 |
| 2022-01-11 | $17.72 | $17.94 | $17.64 | $17.92 | $17.92 | 623,257 |
| 2022-01-10 | $17.56 | $17.75 | $17.28 | $17.72 | $17.72 | 964,283 |
| 2022-01-07 | $17.65 | $17.90 | $17.59 | $17.65 | $17.65 | 820,284 |
| 2022-01-06 | $17.83 | $18.14 | $17.58 | $17.73 | $17.73 | 879,183 |
| 2022-01-05 | $18.45 | $18.56 | $18.00 | $18.02 | $18.02 | 1,087,033 |
| 2022-01-04 | $18.62 | $18.77 | $18.31 | $18.51 | $18.51 | 910,243 |
| 2022-01-03 | $18.41 | $18.68 | $18.27 | $18.61 | $18.61 | 783,479 |
| 2021-12-31 | $18.47 | $18.64 | $18.38 | $18.45 | $18.45 | 1,218,140 |
| 2021-12-30 | $18.53 | $18.68 | $18.38 | $18.46 | $18.46 | 835,939 |
| 2021-12-29 | $18.25 | $18.54 | $18.04 | $18.51 | $18.51 | 873,948 |
| 2021-12-28 | $18.40 | $18.64 | $18.21 | $18.26 | $18.26 | 1,203,452 |
| 2021-12-27 | $18.20 | $18.41 | $18.07 | $18.39 | $18.39 | 907,944 |
| 2021-12-23 | $18.50 | $18.59 | $18.17 | $18.20 | $18.20 | 1,421,898 |
| 2021-12-22 | $18.22 | $18.46 | $18.11 | $18.44 | $18.44 | 1,361,036 |
| 2021-12-21 | $18.76 | $18.83 | $18.20 | $18.22 | $18.22 | 1,718,583 |
| 2021-12-20 | $18.30 | $18.71 | $18.19 | $18.57 | $18.57 | 1,638,853 |
| 2021-12-17 | $18.18 | $18.81 | $18.16 | $18.54 | $18.54 | 5,828,156 |
| 2021-12-16 | $17.91 | $17.97 | $17.56 | $17.62 | $17.62 | 962,872 |
| 2021-12-15 | $17.68 | $17.84 | $17.42 | $17.83 | $17.83 | 995,616 |
| 2021-12-14 | $17.31 | $17.82 | $17.04 | $17.63 | $17.63 | 1,279,810 |
| 2021-12-13 | $17.60 | $17.69 | $17.10 | $17.44 | $17.44 | 1,277,035 |
| 2021-12-10 | $17.62 | $17.78 | $17.40 | $17.68 | $17.68 | 1,154,883 |
| 2021-12-09 | $17.38 | $17.66 | $17.36 | $17.58 | $17.58 | 1,330,100 |
| 2021-12-08 | $17.30 | $17.71 | $17.01 | $17.55 | $17.55 | 1,463,580 |
| 2021-12-07 | $16.98 | $17.15 | $16.67 | $16.99 | $16.99 | 1,512,968 |
| 2021-12-06 | $16.87 | $17.15 | $16.63 | $16.86 | $16.86 | 2,557,191 |
| 2021-12-03 | $16.54 | $17.00 | $16.53 | $16.73 | $16.73 | 1,907,797 |
| 2021-12-02 | $16.41 | $16.73 | $16.32 | $16.53 | $16.53 | 2,538,433 |
| 2021-12-01 | $16.92 | $17.37 | $16.40 | $16.43 | $16.43 | 2,838,406 |
| 2021-11-30 | $16.86 | $16.97 | $16.53 | $16.63 | $16.63 | 2,592,541 |
| 2021-11-29 | $16.77 | $17.18 | $16.75 | $16.94 | $16.94 | 1,760,968 |
| 2021-11-26 | $17.09 | $17.22 | $16.48 | $16.59 | $16.59 | 1,013,447 |
| 2021-11-24 | $17.34 | $17.54 | $17.30 | $17.35 | $17.35 | 1,148,285 |
| 2021-11-23 | $17.44 | $17.60 | $16.75 | $17.46 | $17.46 | 1,682,813 |
| 2021-11-22 | $17.20 | $17.50 | $16.94 | $17.36 | $17.36 | 1,639,135 |
| 2021-11-19 | $17.13 | $17.34 | $16.95 | $17.11 | $17.11 | 2,504,724 |
| 2021-11-18 | $17.05 | $17.33 | $16.92 | $17.17 | $17.17 | 1,825,020 |
| 2021-11-17 | $16.83 | $17.02 | $16.55 | $16.99 | $16.99 | 1,662,722 |
| 2021-11-16 | $16.74 | $17.02 | $16.54 | $16.89 | $16.89 | 1,551,509 |
| 2021-11-15 | $16.47 | $16.83 | $16.23 | $16.72 | $16.72 | 2,119,078 |
| 2021-11-12 | $14.93 | $16.50 | $14.93 | $16.39 | $16.39 | 2,875,749 |
| 2021-11-11 | $15.32 | $15.97 | $15.21 | $15.89 | $15.89 | 2,445,541 |
| 2021-11-10 | $14.98 | $15.42 | $14.95 | $15.21 | $15.21 | 1,421,755 |
| 2021-11-09 | $14.87 | $15.07 | $14.72 | $15.05 | $15.05 | 1,197,332 |
| 2021-11-08 | $15.21 | $15.30 | $14.85 | $14.90 | $14.90 | 1,532,026 |
| 2021-11-05 | $14.00 | $15.27 | $13.96 | $15.10 | $15.10 | 1,658,187 |
| 2021-11-04 | $14.11 | $14.19 | $13.87 | $14.16 | $14.16 | 1,309,640 |
| 2021-11-03 | $13.82 | $14.07 | $13.80 | $14.03 | $14.03 | 1,296,477 |
| 2021-11-02 | $13.91 | $14.13 | $13.73 | $13.89 | $13.89 | 874,748 |
| 2021-11-01 | $13.79 | $14.00 | $13.54 | $13.80 | $13.80 | 1,390,934 |
| 2021-10-29 | $13.54 | $13.89 | $13.54 | $13.78 | $13.78 | 843,850 |
| 2021-10-28 | $13.20 | $13.63 | $13.18 | $13.59 | $13.59 | 990,576 |
| 2021-10-27 | $13.32 | $13.48 | $13.10 | $13.19 | $13.19 | 772,386 |
| 2021-10-26 | $13.65 | $13.70 | $13.38 | $13.39 | $13.39 | 595,794 |
| 2021-10-25 | $13.77 | $13.94 | $13.53 | $13.59 | $13.59 | 1,000,691 |
| 2021-10-22 | $13.93 | $14.07 | $13.79 | $13.80 | $13.80 | 661,597 |
| 2021-10-21 | $14.22 | $14.33 | $13.73 | $13.93 | $13.93 | 1,431,205 |
| 2021-10-20 | $14.02 | $14.35 | $14.02 | $14.25 | $14.25 | 455,998 |
| 2021-10-19 | $14.22 | $14.31 | $14.03 | $14.17 | $14.17 | 1,140,746 |
| 2021-10-18 | $13.71 | $14.32 | $13.70 | $14.22 | $14.22 | 924,877 |
| 2021-10-15 | $14.25 | $14.59 | $14.14 | $14.25 | $14.25 | 1,655,386 |
| 2021-10-14 | $14.44 | $14.45 | $13.98 | $14.14 | $14.14 | 1,075,916 |
| 2021-10-13 | $13.90 | $14.00 | $13.68 | $13.93 | $13.93 | 1,034,761 |
| 2021-10-12 | $13.90 | $13.98 | $13.73 | $13.92 | $13.92 | 863,653 |
| 2021-10-11 | $13.96 | $14.05 | $13.77 | $13.84 | $13.84 | 898,970 |
| 2021-10-08 | $13.81 | $13.99 | $13.66 | $13.97 | $13.97 | 985,849 |
| 2021-10-07 | $13.52 | $13.87 | $13.48 | $13.79 | $13.79 | 1,218,192 |
| 2021-10-06 | $13.46 | $13.55 | $13.15 | $13.45 | $13.45 | 1,077,280 |
| 2021-10-05 | $13.53 | $13.68 | $13.31 | $13.51 | $13.51 | 1,032,947 |
| 2021-10-04 | $13.52 | $13.59 | $13.36 | $13.55 | $13.55 | 972,160 |
| 2021-10-01 | $13.45 | $13.62 | $13.05 | $13.59 | $13.59 | 1,456,255 |
| 2021-09-30 | $13.45 | $13.56 | $13.32 | $13.37 | $13.37 | 1,495,147 |
| 2021-09-29 | $13.58 | $13.59 | $13.41 | $13.45 | $13.45 | 925,684 |
| 2021-09-28 | $13.76 | $13.84 | $13.49 | $13.53 | $13.53 | 1,280,568 |
| 2021-09-27 | $13.77 | $13.80 | $13.65 | $13.78 | $13.78 | 1,593,219 |
| 2021-09-24 | $13.77 | $13.85 | $13.68 | $13.70 | $13.70 | 815,559 |
| 2021-09-23 | $13.81 | $13.97 | $13.66 | $13.81 | $13.81 | 1,500,340 |
| 2021-09-22 | $13.81 | $13.91 | $13.68 | $13.78 | $13.78 | 864,034 |
| 2021-09-21 | $13.88 | $13.98 | $13.72 | $13.73 | $13.73 | 1,612,664 |
| 2021-09-20 | $14.09 | $14.18 | $13.77 | $13.84 | $13.84 | 1,613,393 |
| 2021-09-17 | $13.83 | $14.29 | $13.71 | $14.26 | $14.26 | 8,827,488 |
| 2021-09-16 | $13.43 | $13.91 | $13.30 | $13.78 | $13.78 | 1,955,993 |
| 2021-09-15 | $13.88 | $14.86 | $13.75 | $13.80 | $13.80 | 1,380,791 |
| 2021-09-14 | $14.36 | $14.47 | $13.81 | $13.85 | $13.85 | 1,344,117 |
| 2021-09-13 | $14.37 | $14.41 | $14.19 | $14.34 | $14.34 | 1,370,907 |
| 2021-09-10 | $14.61 | $14.61 | $14.29 | $14.31 | $14.31 | 1,092,575 |
| 2021-09-09 | $14.39 | $14.66 | $14.29 | $14.54 | $14.54 | 2,075,964 |
| 2021-09-08 | $14.98 | $15.08 | $14.57 | $14.58 | $14.58 | 1,260,321 |
| 2021-09-07 | $15.20 | $15.27 | $14.95 | $15.04 | $15.04 | 1,383,285 |
| 2021-09-03 | $15.44 | $15.45 | $15.15 | $15.20 | $15.20 | 1,145,928 |
| 2021-09-02 | $15.50 | $15.50 | $15.29 | $15.38 | $15.38 | 1,269,771 |
| 2021-09-01 | $15.45 | $15.60 | $15.27 | $15.52 | $15.52 | 1,623,294 |
| 2021-08-31 | $15.47 | $15.61 | $15.28 | $15.36 | $15.36 | 2,473,358 |
| 2021-08-30 | $15.78 | $15.78 | $15.39 | $15.47 | $15.47 | 1,163,240 |
| 2021-08-27 | $15.41 | $15.79 | $15.29 | $15.79 | $15.79 | 1,516,640 |
| 2021-08-26 | $15.57 | $15.67 | $15.32 | $15.35 | $15.35 | 1,369,825 |
| 2021-08-25 | $16.10 | $16.11 | $15.57 | $15.57 | $15.57 | 1,922,280 |
| 2021-08-24 | $16.29 | $16.30 | $16.04 | $16.18 | $16.18 | 1,048,455 |
| 2021-08-23 | $15.93 | $16.25 | $15.89 | $16.21 | $16.21 | 1,468,656 |
| 2021-08-20 | $15.72 | $16.08 | $15.72 | $15.89 | $15.89 | 1,306,757 |
| 2021-08-19 | $16.62 | $16.68 | $15.83 | $15.85 | $15.85 | 1,817,909 |
| 2021-08-18 | $16.77 | $16.99 | $16.63 | $16.66 | $16.66 | 1,456,502 |
| 2021-08-17 | $16.85 | $16.86 | $16.61 | $16.82 | $16.82 | 1,831,012 |
| 2021-08-16 | $16.90 | $17.13 | $16.79 | $16.96 | $16.96 | 1,339,996 |
| 2021-08-13 | $17.04 | $17.09 | $16.85 | $17.01 | $17.01 | 1,183,305 |
| 2021-08-12 | $17.05 | $17.17 | $16.94 | $17.09 | $17.09 | 918,639 |
| 2021-08-11 | $17.08 | $17.20 | $16.87 | $17.09 | $17.09 | 1,242,254 |
| 2021-08-10 | $17.15 | $17.36 | $16.93 | $17.05 | $17.05 | 1,498,581 |
| 2021-08-09 | $17.37 | $17.45 | $16.94 | $17.16 | $17.16 | 2,195,800 |
| 2021-08-06 | $17.54 | $18.48 | $17.29 | $17.39 | $17.39 | 2,149,511 |
| 2021-08-05 | $17.14 | $17.26 | $17.03 | $17.14 | $17.14 | 1,662,484 |
| 2021-08-04 | $17.23 | $17.37 | $17.08 | $17.10 | $17.10 | 1,027,285 |
| 2021-08-03 | $17.15 | $17.45 | $17.13 | $17.36 | $17.36 | 1,823,888 |
| 2021-08-02 | $17.18 | $17.43 | $17.10 | $17.17 | $17.17 | 900,315 |
| 2021-07-30 | $17.14 | $17.31 | $17.02 | $17.08 | $17.08 | 1,177,622 |
| 2021-07-29 | $17.29 | $17.38 | $17.20 | $17.23 | $17.23 | 779,685 |
| 2021-07-28 | $17.20 | $17.40 | $17.17 | $17.26 | $17.26 | 988,834 |
| 2021-07-27 | $17.21 | $17.33 | $17.11 | $17.21 | $17.21 | 955,670 |
| 2021-07-26 | $17.35 | $17.62 | $17.20 | $17.24 | $17.24 | 969,851 |
| 2021-07-23 | $17.34 | $17.55 | $17.17 | $17.28 | $17.28 | 900,858 |
| 2021-07-22 | $17.47 | $17.55 | $17.20 | $17.29 | $17.29 | 934,245 |
| 2021-07-21 | $17.49 | $17.77 | $17.38 | $17.44 | $17.44 | 836,121 |
| 2021-07-20 | $17.48 | $17.69 | $17.34 | $17.39 | $17.39 | 1,347,787 |
| 2021-07-19 | $17.33 | $17.49 | $17.17 | $17.34 | $17.34 | 1,579,977 |
| 2021-07-16 | $17.77 | $17.89 | $17.42 | $17.51 | $17.51 | 1,812,675 |
| 2021-07-15 | $17.86 | $17.90 | $17.53 | $17.72 | $17.72 | 1,197,700 |
| 2021-07-14 | $18.19 | $18.29 | $17.73 | $17.92 | $17.92 | 1,000,282 |
| 2021-07-13 | $18.36 | $18.39 | $18.03 | $18.14 | $18.14 | 802,786 |
| 2021-07-12 | $18.12 | $18.40 | $17.94 | $18.38 | $18.38 | 741,550 |
| 2021-07-09 | $18.15 | $18.32 | $18.08 | $18.18 | $18.18 | 694,003 |
| 2021-07-08 | $17.95 | $18.19 | $17.90 | $18.08 | $18.08 | 1,219,243 |
| 2021-07-07 | $18.30 | $18.42 | $18.10 | $18.17 | $18.17 | 998,534 |
| 2021-07-06 | $18.32 | $18.40 | $18.09 | $18.28 | $18.28 | 956,937 |
| 2021-07-02 | $18.58 | $18.58 | $18.35 | $18.38 | $18.38 | 784,646 |
| 2021-07-01 | $18.50 | $18.84 | $18.35 | $18.48 | $18.48 | 854,626 |
| 2021-06-30 | $18.71 | $18.79 | $18.35 | $18.51 | $18.51 | 2,598,052 |
| 2021-06-29 | $18.77 | $19.01 | $18.63 | $18.68 | $18.68 | 1,033,232 |
| 2021-06-28 | $18.77 | $18.96 | $18.58 | $18.78 | $18.78 | 993,575 |
| 2021-06-25 | $18.62 | $18.97 | $18.53 | $18.78 | $18.78 | 4,580,086 |
| 2021-06-24 | $18.34 | $18.67 | $18.29 | $18.57 | $18.57 | 873,744 |
| 2021-06-23 | $18.09 | $18.55 | $18.03 | $18.27 | $18.27 | 1,566,205 |
| 2021-06-22 | $18.00 | $18.08 | $17.83 | $18.03 | $18.03 | 1,465,376 |
| 2021-06-21 | $17.66 | $18.00 | $17.50 | $17.96 | $17.96 | 1,520,356 |
| 2021-06-18 | $17.53 | $17.89 | $17.25 | $17.50 | $17.50 | 2,948,245 |
| 2021-06-17 | $17.68 | $17.80 | $17.57 | $17.72 | $17.72 | 2,296,143 |
| 2021-06-16 | $17.59 | $17.73 | $17.47 | $17.71 | $17.71 | 1,611,837 |
| 2021-06-15 | $17.48 | $17.73 | $17.38 | $17.70 | $17.70 | 3,136,049 |
| 2021-06-14 | $18.04 | $18.05 | $17.54 | $17.58 | $17.58 | 2,740,190 |
| 2021-06-11 | $18.07 | $18.19 | $18.00 | $18.08 | $18.08 | 864,924 |
| 2021-06-10 | $17.95 | $18.11 | $17.85 | $18.05 | $18.05 | 1,117,870 |
| 2021-06-09 | $17.97 | $18.05 | $17.88 | $17.95 | $17.95 | 1,233,141 |
| 2021-06-08 | $18.08 | $18.17 | $17.97 | $17.98 | $17.98 | 1,045,270 |
| 2021-06-07 | $18.05 | $18.21 | $17.99 | $18.03 | $18.03 | 1,641,407 |
| 2021-06-04 | $18.06 | $18.16 | $17.96 | $18.08 | $18.08 | 984,114 |
| 2021-06-03 | $17.71 | $18.11 | $17.62 | $18.06 | $18.06 | 1,320,247 |
| 2021-06-02 | $17.75 | $17.91 | $17.61 | $17.67 | $17.67 | 1,807,069 |
| 2021-06-01 | $17.36 | $17.82 | $16.98 | $17.71 | $17.71 | 2,018,675 |
| 2021-05-28 | $17.48 | $17.64 | $17.36 | $17.39 | $17.39 | 1,254,362 |
| 2021-05-27 | $17.64 | $17.75 | $17.21 | $17.41 | $17.41 | 2,302,677 |
| 2021-05-26 | $16.73 | $17.53 | $16.73 | $17.48 | $17.48 | 1,905,034 |
| 2021-05-25 | $16.91 | $17.01 | $16.56 | $16.59 | $16.59 | 1,848,866 |
| 2021-05-24 | $17.20 | $17.30 | $16.83 | $16.85 | $16.85 | 1,245,258 |
| 2021-05-21 | $17.35 | $17.54 | $17.16 | $17.18 | $17.18 | 1,231,968 |
| 2021-05-20 | $17.28 | $17.28 | $17.04 | $17.17 | $17.17 | 1,664,673 |
| 2021-05-19 | $17.13 | $17.20 | $16.93 | $17.06 | $17.06 | 1,556,872 |
| 2021-05-18 | $17.05 | $17.43 | $17.02 | $17.31 | $17.31 | 1,617,003 |
| 2021-05-17 | $16.90 | $17.10 | $16.76 | $17.04 | $17.04 | 1,326,556 |
| 2021-05-14 | $16.69 | $16.95 | $16.45 | $16.94 | $16.94 | 1,815,032 |
| 2021-05-13 | $16.12 | $16.64 | $16.06 | $16.56 | $16.56 | 1,674,414 |
| 2021-05-12 | $16.17 | $16.33 | $15.69 | $16.01 | $16.01 | 1,540,522 |
| 2021-05-11 | $15.80 | $16.36 | $15.69 | $16.20 | $16.20 | 1,749,887 |
| 2021-05-10 | $16.18 | $16.29 | $16.00 | $16.08 | $16.08 | 1,701,111 |
| 2021-05-07 | $15.91 | $16.27 | $15.81 | $16.23 | $16.23 | 1,089,581 |
| 2021-05-06 | $15.69 | $15.89 | $15.50 | $15.88 | $15.88 | 1,428,425 |
| 2021-05-05 | $15.97 | $15.97 | $15.61 | $15.80 | $15.80 | 1,143,972 |
| 2021-05-04 | $15.40 | $15.93 | $15.32 | $15.80 | $15.80 | 2,036,570 |
| 2021-05-03 | $15.74 | $16.31 | $15.58 | $16.27 | $16.27 | 1,737,804 |
| 2021-04-30 | $15.73 | $16.26 | $15.40 | $15.56 | $15.56 | 1,471,011 |
| 2021-04-29 | $15.75 | $15.88 | $15.61 | $15.75 | $15.75 | 1,778,701 |
| 2021-04-28 | $16.07 | $16.26 | $15.68 | $15.83 | $15.83 | 1,201,908 |
| 2021-04-27 | $16.08 | $16.21 | $16.00 | $16.12 | $16.12 | 1,116,798 |
| 2021-04-26 | $16.39 | $16.49 | $16.13 | $16.14 | $16.14 | 1,235,645 |
| 2021-04-23 | $16.21 | $16.51 | $16.19 | $16.34 | $16.34 | 1,280,299 |
| 2021-04-22 | $15.97 | $16.26 | $15.78 | $16.18 | $16.18 | 1,971,656 |
| 2021-04-21 | $15.65 | $15.92 | $15.50 | $15.92 | $15.92 | 1,139,902 |
| 2021-04-20 | $15.62 | $15.77 | $15.43 | $15.62 | $15.62 | 1,245,478 |
| 2021-04-19 | $15.65 | $15.70 | $15.42 | $15.64 | $15.64 | 1,781,546 |
| 2021-04-16 | $15.85 | $15.90 | $15.61 | $15.72 | $15.72 | 776,052 |
| 2021-04-15 | $15.79 | $15.84 | $15.65 | $15.77 | $15.77 | 923,839 |
| 2021-04-14 | $15.55 | $15.77 | $15.55 | $15.65 | $15.65 | 987,752 |
| 2021-04-13 | $15.50 | $15.61 | $15.32 | $15.49 | $15.49 | 1,239,127 |
| 2021-04-12 | $15.70 | $15.71 | $15.50 | $15.54 | $15.54 | 1,074,670 |
| 2021-04-09 | $15.40 | $15.58 | $15.37 | $15.47 | $15.47 | 1,174,388 |
| 2021-04-08 | $15.36 | $15.48 | $15.22 | $15.38 | $15.38 | 1,394,115 |
| 2021-04-07 | $15.37 | $15.48 | $15.28 | $15.38 | $15.38 | 1,586,408 |
| 2021-04-06 | $15.58 | $15.69 | $15.37 | $15.39 | $15.39 | 1,116,434 |
| 2021-04-05 | $15.43 | $15.53 | $15.27 | $15.53 | $15.53 | 1,998,026 |
| 2021-04-01 | $15.09 | $15.45 | $15.09 | $15.35 | $15.35 | 1,661,515 |
| 2021-03-31 | $15.15 | $15.34 | $14.99 | $15.02 | $15.02 | 1,913,630 |
| 2021-03-30 | $15.11 | $15.23 | $15.01 | $15.14 | $15.14 | 1,371,312 |
| 2021-03-29 | $15.21 | $15.39 | $15.01 | $15.09 | $15.09 | 1,657,667 |
| 2021-03-26 | $15.31 | $15.56 | $15.16 | $15.30 | $15.30 | 1,570,330 |
| 2021-03-25 | $14.85 | $15.25 | $14.78 | $15.14 | $15.14 | 1,824,662 |
| 2021-03-24 | $15.27 | $15.36 | $14.94 | $15.02 | $15.02 | 1,879,862 |
| 2021-03-23 | $15.25 | $15.40 | $15.09 | $15.17 | $15.17 | 1,406,893 |
| 2021-03-22 | $15.53 | $15.60 | $14.99 | $15.33 | $15.33 | 1,594,641 |
| 2021-03-19 | $15.42 | $15.72 | $15.33 | $15.46 | $15.46 | 7,387,991 |
| 2021-03-18 | $15.53 | $15.75 | $15.32 | $15.49 | $15.49 | 1,834,764 |
| 2021-03-17 | $15.33 | $15.68 | $15.27 | $15.59 | $15.59 | 1,804,688 |
| 2021-03-16 | $15.67 | $15.82 | $15.22 | $15.37 | $15.37 | 2,802,837 |
| 2021-03-15 | $15.55 | $15.91 | $15.55 | $15.74 | $15.74 | 1,859,670 |
| 2021-03-12 | $15.60 | $15.65 | $15.36 | $15.62 | $15.62 | 1,595,340 |
| 2021-03-11 | $15.64 | $15.67 | $15.25 | $15.55 | $15.55 | 2,017,360 |
| 2021-03-10 | $15.38 | $15.61 | $15.36 | $15.51 | $15.51 | 1,869,093 |
| 2021-03-09 | $15.28 | $15.50 | $15.25 | $15.31 | $15.31 | 2,819,077 |
| 2021-03-08 | $15.16 | $15.58 | $15.09 | $15.16 | $15.16 | 2,147,825 |
| 2021-03-05 | $15.15 | $15.25 | $14.83 | $15.09 | $15.09 | 2,603,713 |
| 2021-03-04 | $14.92 | $15.29 | $14.77 | $14.98 | $14.98 | 2,975,939 |
| 2021-03-03 | $15.11 | $15.55 | $14.97 | $15.00 | $15.00 | 3,379,506 |
| 2021-03-02 | $15.18 | $15.66 | $15.16 | $15.16 | $15.16 | 6,462,391 |
| 2021-03-01 | $15.86 | $15.94 | $15.45 | $15.57 | $15.57 | 2,447,835 |
| 2021-02-26 | $15.91 | $16.32 | $14.91 | $15.43 | $15.43 | 3,814,472 |
| 2021-02-25 | $16.46 | $16.53 | $15.73 | $15.74 | $15.74 | 2,959,398 |
| 2021-02-24 | $15.98 | $16.35 | $15.92 | $16.20 | $16.20 | 2,069,373 |
| 2021-02-23 | $16.17 | $16.20 | $15.64 | $15.95 | $15.95 | 2,599,443 |
| 2021-02-22 | $16.45 | $16.71 | $16.30 | $16.33 | $16.33 | 5,346,092 |
| 2021-02-19 | $16.53 | $16.92 | $16.50 | $16.56 | $16.56 | 4,225,651 |
| 2021-02-18 | $16.85 | $16.89 | $16.52 | $16.57 | $16.57 | 1,978,359 |
| 2021-02-17 | $17.03 | $17.11 | $16.71 | $16.87 | $16.87 | 1,295,687 |
| 2021-02-16 | $17.29 | $17.45 | $16.92 | $17.09 | $17.09 | 2,263,892 |
| 2021-02-12 | $17.01 | $17.40 | $16.81 | $17.08 | $17.08 | 1,246,101 |
| 2021-02-11 | $17.75 | $17.75 | $16.71 | $17.13 | $17.13 | 4,424,542 |
| 2021-02-10 | $17.81 | $17.96 | $17.30 | $17.69 | $17.69 | 1,161,659 |
| 2021-02-09 | $17.52 | $17.96 | $17.40 | $17.77 | $17.77 | 2,519,924 |
| 2021-02-08 | $17.12 | $17.53 | $17.12 | $17.50 | $17.50 | 985,314 |
| 2021-02-05 | $17.17 | $17.20 | $16.88 | $17.11 | $17.11 | 638,371 |
| 2021-02-04 | $16.70 | $17.15 | $16.70 | $16.92 | $16.92 | 1,484,243 |
| 2021-02-03 | $16.73 | $16.93 | $16.32 | $16.67 | $16.67 | 2,730,140 |
| 2021-02-02 | $16.92 | $17.08 | $16.70 | $16.72 | $16.72 | 1,543,189 |
| 2021-02-01 | $16.60 | $16.90 | $16.53 | $16.81 | $16.81 | 978,106 |
| 2021-01-29 | $16.60 | $16.81 | $16.30 | $16.50 | $16.50 | 2,154,614 |
| 2021-01-28 | $17.23 | $17.27 | $16.17 | $16.45 | $16.45 | 1,677,742 |
| 2021-01-27 | $16.65 | $17.43 | $16.52 | $16.86 | $16.86 | 2,055,562 |
| 2021-01-26 | $17.27 | $17.27 | $16.91 | $16.96 | $16.96 | 909,080 |
| 2021-01-25 | $17.00 | $17.32 | $16.75 | $17.05 | $17.05 | 929,221 |
| 2021-01-22 | $16.41 | $17.07 | $16.30 | $17.02 | $17.02 | 905,965 |
| 2021-01-21 | $16.73 | $16.86 | $16.36 | $16.60 | $16.60 | 950,628 |
| 2021-01-20 | $16.89 | $17.01 | $16.41 | $16.62 | $16.62 | 1,614,933 |
| 2021-01-19 | $16.85 | $17.03 | $16.68 | $16.83 | $16.83 | 1,285,235 |
| 2021-01-15 | $16.37 | $16.81 | $16.16 | $16.64 | $16.64 | 1,143,024 |
| 2021-01-14 | $16.37 | $16.87 | $16.25 | $16.54 | $16.54 | 1,937,249 |
| 2021-01-13 | $15.96 | $16.30 | $15.96 | $16.17 | $16.17 | 1,326,008 |
| 2021-01-12 | $15.56 | $15.91 | $15.24 | $15.89 | $15.89 | 968,777 |
| 2021-01-11 | $15.04 | $15.61 | $15.04 | $15.52 | $15.52 | 1,183,687 |
| 2021-01-08 | $15.65 | $15.65 | $15.03 | $15.25 | $15.25 | 1,581,462 |
| 2021-01-07 | $15.52 | $15.88 | $15.46 | $15.52 | $15.52 | 1,913,231 |
| 2021-01-06 | $14.85 | $15.66 | $14.85 | $15.45 | $15.45 | 1,735,867 |
| 2021-01-05 | $14.34 | $14.86 | $14.31 | $14.68 | $14.68 | 1,132,115 |
| 2021-01-04 | $14.49 | $14.64 | $14.06 | $14.33 | $14.33 | 1,778,901 |
| 2020-12-31 | $14.35 | $14.62 | $14.27 | $14.44 | $14.44 | 931,087 |
| 2020-12-30 | $14.37 | $14.58 | $14.33 | $14.33 | $14.33 | 846,379 |
| 2020-12-29 | $14.26 | $14.44 | $14.21 | $14.27 | $14.27 | 961,227 |
| 2020-12-28 | $14.48 | $14.69 | $14.17 | $14.20 | $14.20 | 1,134,704 |
| 2020-12-24 | $14.46 | $14.51 | $14.17 | $14.25 | $14.25 | 416,480 |
| 2020-12-23 | $14.44 | $14.56 | $13.70 | $14.34 | $14.34 | 1,251,343 |
| 2020-12-22 | $14.07 | $14.29 | $13.87 | $14.23 | $14.23 | 1,572,425 |
| 2020-12-21 | $13.71 | $14.05 | $13.61 | $13.93 | $13.93 | 1,418,875 |
| 2020-12-18 | $14.25 | $14.51 | $13.83 | $14.00 | $14.00 | 8,786,216 |
| 2020-12-17 | $13.71 | $14.51 | $13.71 | $14.29 | $14.29 | 1,601,079 |
| 2020-12-16 | $14.15 | $14.31 | $13.89 | $14.21 | $14.21 | 1,104,800 |
| 2020-12-15 | $13.97 | $14.10 | $13.77 | $14.08 | $14.08 | 1,106,176 |
| 2020-12-14 | $14.34 | $14.49 | $13.71 | $13.84 | $13.84 | 2,065,267 |
| 2020-12-11 | $14.37 | $14.62 | $14.27 | $14.34 | $14.34 | 1,545,756 |
| 2020-12-10 | $14.31 | $14.72 | $14.31 | $14.47 | $14.47 | 927,960 |
| 2020-12-09 | $14.72 | $14.91 | $14.39 | $14.43 | $14.43 | 1,006,949 |
| 2020-12-08 | $14.59 | $14.62 | $14.31 | $14.61 | $14.61 | 1,076,251 |
| 2020-12-07 | $14.36 | $14.74 | $14.31 | $14.48 | $14.48 | 1,290,619 |
| 2020-12-04 | $14.11 | $14.56 | $14.08 | $14.41 | $14.41 | 1,476,404 |
| 2020-12-03 | $14.16 | $14.29 | $14.05 | $14.08 | $14.08 | 2,143,058 |
| 2020-12-02 | $14.03 | $14.23 | $13.81 | $14.17 | $14.17 | 1,159,314 |
| 2020-12-01 | $14.19 | $14.58 | $14.00 | $14.23 | $14.23 | 2,724,486 |
| 2020-11-30 | $14.06 | $14.09 | $13.64 | $13.68 | $13.68 | 1,207,431 |
| 2020-11-27 | $14.31 | $14.31 | $13.98 | $14.21 | $14.21 | 504,443 |
| 2020-11-25 | $13.81 | $14.48 | $13.58 | $14.18 | $14.18 | 1,925,880 |
| 2020-11-24 | $13.90 | $14.37 | $13.75 | $14.20 | $14.20 | 2,411,394 |
| 2020-11-23 | $13.30 | $13.82 | $13.15 | $13.67 | $13.67 | 2,002,628 |
| 2020-11-20 | $12.69 | $13.29 | $12.65 | $13.17 | $13.17 | 1,829,424 |
| 2020-11-19 | $12.61 | $12.96 | $12.30 | $12.86 | $12.86 | 1,836,904 |
| 2020-11-18 | $12.63 | $13.00 | $12.56 | $12.67 | $12.67 | 2,245,911 |
| 2020-11-17 | $12.24 | $12.54 | $12.01 | $12.40 | $12.40 | 903,910 |
| 2020-11-16 | $12.49 | $12.56 | $12.28 | $12.44 | $12.44 | 1,589,443 |
| 2020-11-13 | $12.07 | $12.34 | $12.01 | $12.25 | $12.25 | 1,212,263 |
| 2020-11-12 | $12.28 | $12.46 | $11.82 | $11.90 | $11.90 | 1,883,634 |
| 2020-11-11 | $12.35 | $12.52 | $12.13 | $12.42 | $12.42 | 2,159,770 |
| 2020-11-10 | $11.78 | $12.26 | $11.40 | $12.11 | $12.11 | 1,917,882 |
| 2020-11-09 | $12.08 | $12.41 | $11.70 | $11.75 | $11.75 | 3,068,504 |
| 2020-11-06 | $11.29 | $11.50 | $11.00 | $11.23 | $11.23 | 2,368,277 |
| 2020-11-05 | $10.75 | $11.25 | $10.18 | $11.13 | $11.13 | 2,255,853 |
| 2020-11-04 | $10.28 | $10.74 | $10.20 | $10.65 | $10.65 | 2,010,850 |
| 2020-11-03 | $10.22 | $10.51 | $10.02 | $10.36 | $10.36 | 2,266,334 |
| 2020-11-02 | $10.22 | $10.46 | $9.91 | $10.07 | $10.07 | 1,390,176 |
| 2020-10-30 | $10.15 | $10.63 | $9.86 | $10.08 | $10.08 | 2,265,538 |
| 2020-10-29 | $9.82 | $10.41 | $9.56 | $10.27 | $10.27 | 3,107,271 |
| 2020-10-28 | $10.05 | $10.23 | $9.72 | $9.80 | $9.80 | 2,206,130 |
| 2020-10-27 | $10.61 | $10.76 | $10.25 | $10.29 | $10.29 | 1,343,078 |
| 2020-10-26 | $10.78 | $10.92 | $10.44 | $10.64 | $10.64 | 1,338,306 |
| 2020-10-23 | $10.82 | $11.22 | $10.69 | $10.92 | $10.92 | 1,553,052 |
| 2020-10-22 | $10.73 | $11.48 | $10.69 | $11.23 | $11.23 | 1,416,806 |
| 2020-10-21 | $10.57 | $11.21 | $10.57 | $11.01 | $11.01 | 2,594,650 |
| 2020-10-20 | $10.51 | $10.73 | $10.44 | $10.51 | $10.51 | 1,273,815 |
| 2020-10-19 | $10.83 | $11.07 | $10.46 | $10.52 | $10.52 | 3,592,258 |
| 2020-10-16 | $11.17 | $11.39 | $10.91 | $11.07 | $11.07 | 3,607,885 |
| 2020-10-15 | $10.66 | $11.66 | $10.54 | $11.27 | $11.27 | 5,781,459 |
| 2020-10-14 | $11.09 | $11.38 | $10.57 | $10.90 | $10.90 | 14,012,178 |
| 2020-10-13 | $8.37 | $8.53 | $8.25 | $8.31 | $8.31 | 2,033,866 |
| 2020-10-12 | $8.41 | $8.52 | $8.33 | $8.47 | $8.47 | 492,252 |
| 2020-10-09 | $8.61 | $8.69 | $8.35 | $8.39 | $8.39 | 621,607 |
| 2020-10-08 | $8.45 | $8.60 | $8.35 | $8.54 | $8.54 | 618,361 |
| 2020-10-07 | $8.46 | $8.66 | $8.29 | $8.35 | $8.35 | 860,945 |
| 2020-10-06 | $8.34 | $8.73 | $8.22 | $8.39 | $8.39 | 962,621 |
| 2020-10-05 | $8.34 | $8.53 | $8.27 | $8.29 | $8.29 | 1,011,415 |
| 2020-10-02 | $7.97 | $8.32 | $7.97 | $8.26 | $8.26 | 542,601 |
| 2020-10-01 | $8.15 | $8.30 | $7.89 | $8.17 | $8.17 | 873,909 |
| 2020-09-30 | $8.12 | $8.28 | $8.04 | $8.14 | $8.14 | 1,103,485 |
| 2020-09-29 | $8.20 | $8.27 | $7.98 | $8.06 | $8.06 | 902,573 |
| 2020-09-28 | $8.14 | $8.40 | $8.13 | $8.21 | $8.21 | 1,359,402 |
| 2020-09-25 | $7.68 | $8.10 | $7.59 | $8.06 | $8.06 | 1,330,035 |
| 2020-09-24 | $7.68 | $7.94 | $7.55 | $7.74 | $7.74 | 1,234,375 |
| 2020-09-23 | $7.91 | $8.14 | $7.67 | $7.70 | $7.70 | 1,117,003 |
| 2020-09-22 | $7.95 | $7.96 | $7.67 | $7.90 | $7.90 | 1,058,886 |
| 2020-09-21 | $7.96 | $7.98 | $7.66 | $7.93 | $7.93 | 1,763,210 |
| 2020-09-18 | $8.37 | $8.64 | $8.09 | $8.16 | $8.16 | 2,688,552 |
| 2020-09-17 | $8.41 | $8.52 | $8.19 | $8.26 | $8.26 | 1,089,506 |
| 2020-09-16 | $8.62 | $8.65 | $8.33 | $8.45 | $8.45 | 1,179,136 |
| 2020-09-15 | $8.94 | $8.95 | $8.58 | $8.62 | $8.62 | 622,190 |
| 2020-09-14 | $8.67 | $8.96 | $8.62 | $8.86 | $8.86 | 1,239,194 |
| 2020-09-11 | $8.86 | $8.93 | $8.58 | $8.67 | $8.67 | 1,065,225 |
| 2020-09-10 | $9.08 | $9.13 | $8.82 | $8.83 | $8.83 | 950,025 |
| 2020-09-09 | $8.69 | $9.04 | $8.62 | $9.00 | $9.00 | 1,558,858 |
| 2020-09-08 | $8.67 | $8.86 | $8.60 | $8.60 | $8.60 | 1,244,163 |
| 2020-09-04 | $9.09 | $9.09 | $8.67 | $8.80 | $8.80 | 1,097,135 |
| 2020-09-03 | $9.10 | $9.19 | $8.81 | $8.98 | $8.98 | 1,278,899 |
| 2020-09-02 | $8.90 | $9.07 | $8.86 | $9.06 | $9.06 | 788,923 |
| 2020-09-01 | $8.86 | $9.01 | $8.53 | $8.95 | $8.95 | 1,643,783 |
| 2020-08-31 | $9.02 | $9.08 | $8.81 | $8.93 | $8.93 | 1,471,624 |
| 2020-08-28 | $8.50 | $9.09 | $8.50 | $8.99 | $8.99 | 822,410 |
| 2020-08-27 | $8.95 | $9.11 | $8.89 | $8.99 | $8.99 | 1,385,769 |
| 2020-08-26 | $9.17 | $9.21 | $8.83 | $8.91 | $8.91 | 1,269,268 |
| 2020-08-25 | $9.24 | $9.25 | $9.07 | $9.11 | $9.11 | 854,147 |
| 2020-08-24 | $9.19 | $9.29 | $8.89 | $9.17 | $9.17 | 1,022,421 |
| 2020-08-21 | $9.22 | $9.39 | $8.99 | $9.16 | $9.16 | 1,035,224 |
| 2020-08-20 | $9.21 | $9.30 | $9.17 | $9.23 | $9.23 | 941,202 |
| 2020-08-19 | $9.43 | $9.51 | $9.29 | $9.30 | $9.30 | 1,126,329 |
| 2020-08-18 | $9.25 | $9.48 | $9.20 | $9.37 | $9.37 | 1,256,744 |
| 2020-08-17 | $9.23 | $9.27 | $9.02 | $9.25 | $9.25 | 903,346 |
| 2020-08-14 | $9.20 | $9.45 | $9.09 | $9.26 | $9.26 | 1,197,510 |
| 2020-08-13 | $9.11 | $9.35 | $9.04 | $9.24 | $9.24 | 1,003,246 |
| 2020-08-12 | $9.12 | $9.30 | $9.02 | $9.16 | $9.16 | 1,140,502 |
| 2020-08-11 | $9.13 | $9.23 | $8.79 | $8.98 | $8.98 | 1,439,591 |
| 2020-08-10 | $9.18 | $9.32 | $8.96 | $9.02 | $9.02 | 1,444,090 |
| 2020-08-07 | $9.05 | $9.30 | $8.97 | $9.25 | $9.25 | 1,082,211 |
| 2020-08-06 | $8.81 | $9.28 | $8.79 | $9.13 | $9.13 | 1,397,610 |
| 2020-08-05 | $8.86 | $9.08 | $8.63 | $8.84 | $8.84 | 1,591,304 |
| 2020-08-04 | $9.12 | $9.39 | $8.76 | $8.79 | $8.79 | 2,148,574 |
| 2020-08-03 | $9.06 | $9.64 | $9.06 | $9.29 | $9.29 | 3,424,963 |
| 2020-07-31 | $9.25 | $10.49 | $8.56 | $9.00 | $9.00 | 7,277,317 |
| 2020-07-30 | $7.31 | $7.62 | $7.14 | $7.59 | $7.59 | 1,897,261 |
| 2020-07-29 | $7.24 | $7.45 | $7.13 | $7.43 | $7.43 | 839,255 |
| 2020-07-28 | $7.16 | $7.33 | $7.16 | $7.19 | $7.19 | 809,509 |
| 2020-07-27 | $6.98 | $7.24 | $6.88 | $7.20 | $7.20 | 867,279 |
| 2020-07-24 | $7.04 | $7.19 | $6.92 | $7.03 | $7.03 | 1,139,507 |
| 2020-07-23 | $6.96 | $7.18 | $6.81 | $7.11 | $7.11 | 1,192,509 |
| 2020-07-22 | $6.70 | $7.08 | $6.69 | $6.98 | $6.98 | 1,099,403 |
| 2020-07-21 | $6.70 | $6.96 | $6.48 | $6.65 | $6.65 | 2,406,691 |
| 2020-07-20 | $7.20 | $7.27 | $7.06 | $7.22 | $7.22 | 1,236,470 |
| 2020-07-17 | $7.16 | $7.35 | $7.11 | $7.21 | $7.21 | 916,800 |
| 2020-07-16 | $7.19 | $7.26 | $7.01 | $7.17 | $7.17 | 1,110,300 |
| 2020-07-15 | $6.89 | $7.28 | $6.74 | $7.24 | $7.24 | 1,705,000 |
| 2020-07-14 | $6.56 | $6.75 | $6.46 | $6.66 | $6.66 | 1,523,600 |
| 2020-07-13 | $6.68 | $6.79 | $6.50 | $6.59 | $6.59 | 849,800 |
| 2020-07-10 | $6.39 | $6.64 | $6.36 | $6.60 | $6.60 | 933,800 |
| 2020-07-09 | $6.55 | $6.58 | $6.33 | $6.43 | $6.43 | 882,700 |
| 2020-07-08 | $6.54 | $6.69 | $6.35 | $6.61 | $6.61 | 962,800 |
| 2020-07-07 | $6.77 | $6.91 | $6.53 | $6.58 | $6.58 | 857,200 |
| 2020-07-06 | $6.80 | $6.89 | $6.74 | $6.86 | $6.86 | 947,800 |
| 2020-07-02 | $6.73 | $6.80 | $6.58 | $6.64 | $6.64 | 726,700 |
| 2020-07-01 | $6.75 | $6.89 | $6.58 | $6.60 | $6.60 | 1,262,000 |
| 2020-06-30 | $6.46 | $6.79 | $6.46 | $6.77 | $6.77 | 1,091,800 |
| 2020-06-29 | $6.33 | $6.65 | $6.26 | $6.53 | $6.53 | 1,145,300 |
| 2020-06-26 | $6.54 | $6.60 | $6.20 | $6.22 | $6.22 | 2,130,386 |
| 2020-06-25 | $6.49 | $6.75 | $6.41 | $6.57 | $6.57 | 2,367,917 |
| 2020-06-24 | $6.99 | $7.05 | $6.57 | $6.59 | $6.59 | 1,832,799 |
| 2020-06-23 | $7.21 | $7.23 | $7.01 | $7.14 | $7.14 | 1,543,467 |
| 2020-06-22 | $7.02 | $7.21 | $6.76 | $7.08 | $7.08 | 2,346,391 |
| 2020-06-19 | $6.99 | $7.39 | $6.89 | $7.12 | $7.12 | 31,341,435 |
| 2020-06-18 | $6.80 | $7.12 | $6.71 | $6.88 | $6.88 | 2,595,068 |
| 2020-06-17 | $6.87 | $7.09 | $6.77 | $6.89 | $6.89 | 2,628,460 |
| 2020-06-16 | $6.97 | $7.05 | $6.61 | $6.88 | $6.88 | 2,799,144 |
| 2020-06-15 | $6.03 | $6.73 | $5.97 | $6.63 | $6.63 | 5,635,153 |
| 2020-06-12 | $6.07 | $6.18 | $5.89 | $6.08 | $6.08 | 3,172,796 |
| 2020-06-11 | $6.20 | $6.21 | $5.77 | $5.86 | $5.86 | 2,766,185 |
| 2020-06-10 | $6.81 | $6.93 | $6.51 | $6.54 | $6.54 | 1,516,215 |
| 2020-06-09 | $7.41 | $7.41 | $6.78 | $6.87 | $6.87 | 1,779,125 |
| 2020-06-08 | $7.07 | $7.70 | $7.00 | $7.58 | $7.58 | 3,184,629 |
| 2020-06-05 | $7.00 | $7.24 | $6.92 | $6.94 | $6.94 | 1,830,211 |
| 2020-06-04 | $6.67 | $7.00 | $6.66 | $6.86 | $6.86 | 1,556,718 |
| 2020-06-03 | $6.74 | $6.94 | $6.52 | $6.69 | $6.69 | 1,509,813 |
| 2020-06-02 | $6.46 | $6.65 | $6.36 | $6.59 | $6.59 | 3,900,682 |
| 2020-06-01 | $6.32 | $6.68 | $6.18 | $6.58 | $6.58 | 2,028,870 |
| 2020-05-29 | $6.57 | $6.57 | $6.11 | $6.32 | $6.32 | 1,535,650 |
| 2020-05-28 | $6.93 | $6.98 | $6.66 | $6.69 | $6.69 | 884,260 |
| 2020-05-27 | $6.73 | $6.99 | $6.53 | $6.83 | $6.83 | 1,600,862 |
| 2020-05-26 | $6.67 | $6.92 | $6.64 | $6.72 | $6.72 | 1,137,709 |
| 2020-05-22 | $6.53 | $6.56 | $6.26 | $6.42 | $6.42 | 788,589 |
| 2020-05-21 | $6.55 | $6.73 | $6.50 | $6.54 | $6.54 | 1,120,331 |
| 2020-05-20 | $6.44 | $6.60 | $6.39 | $6.56 | $6.56 | 1,138,067 |
| 2020-05-19 | $6.33 | $6.54 | $6.24 | $6.31 | $6.31 | 995,078 |
| 2020-05-18 | $6.08 | $6.44 | $6.07 | $6.33 | $6.33 | 1,819,325 |
| 2020-05-15 | $5.66 | $6.00 | $5.64 | $5.81 | $5.81 | 2,463,235 |
| 2020-05-14 | $5.50 | $5.75 | $5.39 | $5.68 | $5.68 | 1,955,273 |
| 2020-05-13 | $6.11 | $6.12 | $5.57 | $5.63 | $5.63 | 1,325,262 |
| 2020-05-12 | $6.31 | $6.34 | $6.11 | $6.18 | $6.18 | 1,697,956 |
| 2020-05-11 | $6.31 | $6.48 | $6.06 | $6.30 | $6.30 | 1,566,436 |
| 2020-05-08 | $5.51 | $6.50 | $5.28 | $6.40 | $6.40 | 2,793,459 |
| 2020-05-07 | $5.56 | $5.96 | $5.53 | $5.88 | $5.88 | 2,094,640 |
| 2020-05-06 | $5.76 | $5.82 | $5.51 | $5.52 | $5.52 | 1,130,178 |
| 2020-05-05 | $5.87 | $6.11 | $5.70 | $5.74 | $5.74 | 1,510,417 |
| 2020-05-04 | $6.07 | $6.09 | $5.69 | $5.73 | $5.73 | 2,099,806 |
| 2020-05-01 | $6.33 | $6.37 | $5.99 | $6.19 | $6.19 | 2,498,967 |
| 2020-04-30 | $6.50 | $6.68 | $6.40 | $6.50 | $6.50 | 2,205,550 |
| 2020-04-29 | $6.97 | $6.97 | $6.67 | $6.70 | $6.70 | 1,762,593 |
| 2020-04-28 | $6.85 | $6.98 | $6.57 | $6.73 | $6.73 | 1,414,066 |
| 2020-04-27 | $6.33 | $6.78 | $6.33 | $6.68 | $6.68 | 1,556,711 |
| 2020-04-24 | $6.30 | $6.44 | $6.17 | $6.22 | $6.22 | 1,337,630 |
| 2020-04-23 | $6.18 | $6.32 | $6.05 | $6.22 | $6.22 | 2,141,408 |
| 2020-04-22 | $6.41 | $6.87 | $6.14 | $6.17 | $6.17 | 2,117,854 |
| 2020-04-21 | $6.72 | $6.76 | $6.45 | $6.52 | $6.52 | 1,064,490 |
| 2020-04-20 | $6.40 | $6.65 | $6.31 | $6.62 | $6.62 | 1,967,906 |
| 2020-04-17 | $6.22 | $6.57 | $6.22 | $6.52 | $6.52 | 1,981,445 |
| 2020-04-16 | $5.98 | $6.06 | $5.78 | $6.03 | $6.03 | 2,431,477 |
| 2020-04-15 | $6.08 | $6.29 | $5.95 | $5.99 | $5.99 | 2,125,706 |
| 2020-04-14 | $6.72 | $6.76 | $6.26 | $6.34 | $6.34 | 1,947,326 |
| 2020-04-13 | $7.16 | $7.16 | $6.56 | $6.58 | $6.58 | 1,576,585 |
| 2020-04-09 | $6.70 | $7.30 | $6.67 | $7.26 | $7.26 | 2,042,301 |
| 2020-04-08 | $7.12 | $7.15 | $6.63 | $6.69 | $6.69 | 1,595,302 |
| 2020-04-07 | $6.90 | $7.09 | $6.82 | $7.02 | $7.02 | 2,797,834 |
| 2020-04-06 | $6.45 | $6.72 | $6.44 | $6.65 | $6.65 | 2,573,397 |
| 2020-04-03 | $6.42 | $6.69 | $6.02 | $6.16 | $6.16 | 2,495,088 |
| 2020-04-02 | $6.63 | $6.96 | $6.22 | $6.45 | $6.45 | 2,011,708 |
| 2020-04-01 | $6.76 | $6.99 | $6.44 | $6.71 | $6.71 | 1,877,416 |
| 2020-03-31 | $7.17 | $7.52 | $6.82 | $7.04 | $7.04 | 2,710,779 |
| 2020-03-30 | $6.70 | $7.23 | $6.63 | $7.23 | $7.23 | 2,817,964 |
| 2020-03-27 | $6.49 | $6.98 | $6.24 | $6.59 | $6.59 | 2,595,893 |
| 2020-03-26 | $6.53 | $7.04 | $6.52 | $6.74 | $6.74 | 2,310,086 |
| 2020-03-25 | $6.05 | $6.63 | $5.82 | $6.49 | $6.49 | 3,420,808 |
| 2020-03-24 | $5.80 | $6.07 | $5.67 | $6.04 | $6.04 | 2,095,948 |
| 2020-03-23 | $5.58 | $5.64 | $4.82 | $5.49 | $5.49 | 2,957,144 |
| 2020-03-20 | $5.81 | $6.22 | $5.45 | $5.51 | $5.51 | 3,295,582 |
| 2020-03-19 | $5.46 | $5.90 | $4.95 | $5.76 | $5.76 | 3,492,910 |
| 2020-03-18 | $5.16 | $5.66 | $4.79 | $5.50 | $5.50 | 4,473,708 |
| 2020-03-17 | $5.26 | $5.29 | $4.56 | $5.02 | $5.02 | 3,401,521 |
| 2020-03-16 | $5.50 | $5.65 | $4.76 | $5.19 | $5.19 | 2,740,900 |
| 2020-03-13 | $5.78 | $6.10 | $5.39 | $6.10 | $6.10 | 3,713,282 |
| 2020-03-12 | $5.90 | $6.17 | $5.40 | $5.51 | $5.51 | 2,862,622 |
| 2020-03-11 | $6.32 | $6.47 | $6.15 | $6.31 | $6.31 | 3,815,354 |
| 2020-03-10 | $6.96 | $7.08 | $6.41 | $6.52 | $6.52 | 3,305,308 |
| 2020-03-09 | $6.95 | $7.28 | $6.65 | $6.72 | $6.72 | 2,453,598 |
| 2020-03-06 | $7.22 | $7.77 | $7.14 | $7.64 | $7.64 | 5,342,858 |
| 2020-03-05 | $7.30 | $7.50 | $7.11 | $7.22 | $7.22 | 3,720,977 |
| 2020-03-04 | $7.52 | $7.73 | $7.47 | $7.65 | $7.65 | 4,223,312 |
| 2020-03-03 | $7.70 | $7.93 | $7.06 | $7.30 | $7.30 | 8,698,722 |
| 2020-03-02 | $7.63 | $7.97 | $7.43 | $7.94 | $7.94 | 3,437,284 |
| 2020-02-28 | $7.67 | $7.90 | $7.34 | $7.54 | $7.54 | 2,994,536 |
| 2020-02-27 | $8.03 | $8.32 | $7.86 | $7.91 | $7.91 | 2,499,878 |
| 2020-02-26 | $8.28 | $8.39 | $8.16 | $8.19 | $8.19 | 2,765,670 |
| 2020-02-25 | $8.39 | $8.42 | $8.10 | $8.21 | $8.21 | 1,810,433 |
| 2020-02-24 | $8.25 | $8.42 | $8.19 | $8.37 | $8.37 | 1,461,594 |
| 2020-02-21 | $8.69 | $8.71 | $8.43 | $8.53 | $8.53 | 1,403,998 |
| 2020-02-20 | $8.72 | $8.81 | $8.63 | $8.73 | $8.73 | 1,139,699 |
| 2020-02-19 | $8.86 | $8.95 | $8.69 | $8.69 | $8.69 | 1,275,095 |
| 2020-02-18 | $8.83 | $8.96 | $8.77 | $8.86 | $8.86 | 752,601 |
| 2020-02-14 | $9.08 | $9.11 | $8.74 | $8.85 | $8.85 | 1,214,245 |
| 2020-02-13 | $9.09 | $9.12 | $8.98 | $9.06 | $9.06 | 1,002,503 |
| 2020-02-12 | $9.24 | $9.30 | $9.08 | $9.13 | $9.13 | 1,782,258 |
| 2020-02-11 | $9.11 | $9.39 | $9.04 | $9.14 | $9.14 | 1,508,847 |
| 2020-02-10 | $9.00 | $9.10 | $8.92 | $9.05 | $9.05 | 672,605 |
| 2020-02-07 | $9.10 | $9.11 | $8.88 | $9.08 | $9.08 | 998,385 |
| 2020-02-06 | $9.13 | $9.30 | $9.01 | $9.12 | $9.12 | 2,264,090 |
| 2020-02-05 | $8.76 | $9.10 | $8.72 | $9.08 | $9.08 | 2,692,970 |
| 2020-02-04 | $8.82 | $8.87 | $8.62 | $8.64 | $8.64 | 1,323,331 |
| 2020-02-03 | $8.65 | $8.92 | $8.59 | $8.69 | $8.69 | 1,651,208 |
| 2020-01-31 | $8.89 | $8.91 | $8.50 | $8.58 | $8.58 | 2,702,938 |
| 2020-01-30 | $8.94 | $8.98 | $8.69 | $8.94 | $8.94 | 1,492,434 |
| 2020-01-29 | $9.11 | $9.17 | $8.96 | $9.00 | $9.00 | 1,382,014 |
| 2020-01-28 | $8.96 | $9.20 | $8.92 | $9.10 | $9.10 | 1,067,237 |
| 2020-01-27 | $8.82 | $8.99 | $8.74 | $8.92 | $8.92 | 1,806,278 |
| 2020-01-24 | $9.15 | $9.15 | $8.86 | $8.98 | $8.98 | 2,537,060 |
| 2020-01-23 | $9.13 | $9.21 | $8.89 | $9.16 | $9.16 | 1,687,361 |
| 2020-01-22 | $9.41 | $9.44 | $9.14 | $9.14 | $9.14 | 3,170,834 |
| 2020-01-21 | $9.66 | $9.66 | $9.39 | $9.43 | $9.43 | 1,344,217 |
| 2020-01-17 | $9.86 | $9.86 | $9.64 | $9.70 | $9.70 | 1,753,453 |
| 2020-01-16 | $9.73 | $9.88 | $9.68 | $9.85 | $9.85 | 3,778,538 |
| 2020-01-15 | $9.44 | $9.84 | $9.43 | $9.65 | $9.65 | 3,314,917 |
| 2020-01-14 | $9.37 | $9.50 | $9.13 | $9.47 | $9.47 | 2,520,533 |
| 2020-01-13 | $9.52 | $9.58 | $9.40 | $9.51 | $9.51 | 5,183,395 |
| 2020-01-10 | $9.59 | $9.69 | $9.46 | $9.55 | $9.55 | 2,611,878 |
| 2020-01-09 | $9.63 | $9.76 | $9.54 | $9.56 | $9.56 | 2,355,815 |
| 2020-01-08 | $9.49 | $9.74 | $9.45 | $9.62 | $9.62 | 2,341,734 |
| 2020-01-07 | $9.63 | $9.65 | $9.40 | $9.55 | $9.55 | 2,440,602 |
| 2020-01-06 | $9.56 | $9.73 | $9.39 | $9.69 | $9.69 | 2,163,364 |
| 2020-01-03 | $9.55 | $9.69 | $9.43 | $9.63 | $9.63 | 1,252,310 |
| 2020-01-02 | $9.85 | $9.85 | $9.53 | $9.69 | $9.69 | 1,766,545 |
| 2019-12-31 | $9.82 | $9.92 | $9.72 | $9.82 | $9.82 | 1,630,830 |
| 2019-12-30 | $9.95 | $9.99 | $9.82 | $9.84 | $9.84 | 1,329,018 |
| 2019-12-27 | $9.91 | $9.96 | $9.76 | $9.89 | $9.89 | 1,053,258 |
| 2019-12-26 | $9.77 | $10.00 | $9.71 | $9.88 | $9.88 | 1,299,520 |
| 2019-12-24 | $9.82 | $9.88 | $9.66 | $9.75 | $9.75 | 756,518 |
| 2019-12-23 | $9.80 | $9.89 | $9.67 | $9.84 | $9.84 | 1,490,390 |
| 2019-12-20 | $9.75 | $9.80 | $9.53 | $9.78 | $9.78 | 3,961,619 |
| 2019-12-19 | $9.56 | $9.75 | $9.48 | $9.75 | $9.75 | 2,338,466 |
| 2019-12-18 | $9.43 | $9.58 | $9.34 | $9.57 | $9.57 | 2,854,707 |
| 2019-12-17 | $9.49 | $9.59 | $9.33 | $9.40 | $9.40 | 2,350,353 |
| 2019-12-16 | $9.58 | $9.73 | $9.42 | $9.47 | $9.47 | 2,013,833 |
| 2019-12-13 | $9.87 | $9.89 | $9.49 | $9.57 | $9.57 | 2,177,515 |
| 2019-12-12 | $9.97 | $10.11 | $9.87 | $9.95 | $9.95 | 1,655,551 |
| 2019-12-11 | $9.99 | $10.10 | $9.93 | $9.97 | $9.97 | 1,247,383 |
| 2019-12-10 | $9.97 | $10.00 | $9.86 | $9.97 | $9.97 | 1,873,489 |
| 2019-12-09 | $10.01 | $10.15 | $9.91 | $9.96 | $9.96 | 2,139,804 |
| 2019-12-06 | $10.07 | $10.11 | $9.98 | $10.06 | $10.06 | 2,234,945 |
| 2019-12-05 | $10.05 | $10.16 | $9.94 | $10.02 | $10.02 | 6,825,657 |
| 2019-12-04 | $10.49 | $10.60 | $9.81 | $10.05 | $10.05 | 7,067,553 |
| 2019-12-03 | $10.28 | $10.59 | $10.19 | $10.56 | $10.56 | 3,437,937 |
| 2019-12-02 | $10.75 | $10.75 | $10.47 | $10.48 | $10.48 | 2,320,987 |
| 2019-11-29 | $10.95 | $11.03 | $10.74 | $10.78 | $10.78 | 1,092,054 |
| 2019-11-27 | $10.89 | $11.06 | $10.86 | $10.87 | $10.87 | 1,030,105 |
| 2019-11-26 | $10.97 | $11.05 | $10.83 | $10.90 | $10.90 | 1,224,448 |
| 2019-11-25 | $10.84 | $11.04 | $10.81 | $11.03 | $11.03 | 1,722,837 |
| 2019-11-22 | $10.88 | $11.02 | $10.80 | $10.85 | $10.85 | 1,352,311 |
| 2019-11-21 | $10.68 | $10.89 | $10.60 | $10.77 | $10.77 | 1,993,245 |
| 2019-11-20 | $10.55 | $10.66 | $10.45 | $10.59 | $10.59 | 1,679,929 |
| 2019-11-19 | $10.67 | $10.78 | $10.62 | $10.64 | $10.64 | 750,516 |
| 2019-11-18 | $10.94 | $10.98 | $10.59 | $10.61 | $10.61 | 952,631 |
| 2019-11-15 | $10.87 | $11.02 | $10.77 | $10.99 | $10.99 | 1,021,635 |
| 2019-11-14 | $10.72 | $10.91 | $10.70 | $10.77 | $10.77 | 888,946 |
| 2019-11-13 | $10.74 | $10.82 | $10.58 | $10.72 | $10.72 | 1,253,877 |
| 2019-11-12 | $11.00 | $11.01 | $10.83 | $10.85 | $10.85 | 1,128,909 |
| 2019-11-11 | $11.04 | $11.14 | $10.90 | $11.03 | $11.03 | 1,276,383 |
| 2019-11-08 | $11.24 | $11.27 | $11.05 | $11.18 | $11.18 | 955,187 |
| 2019-11-07 | $11.30 | $11.57 | $11.04 | $11.27 | $11.27 | 2,328,564 |
| 2019-11-06 | $11.37 | $11.44 | $11.06 | $11.11 | $11.11 | 2,333,534 |
| 2019-11-05 | $11.82 | $11.82 | $11.06 | $11.35 | $11.35 | 3,909,762 |
| 2019-11-04 | $11.32 | $11.60 | $11.20 | $11.59 | $11.59 | 2,339,175 |
| 2019-11-01 | $10.98 | $11.25 | $10.91 | $11.19 | $11.19 | 1,812,067 |
| 2019-10-31 | $11.11 | $11.11 | $10.92 | $10.94 | $10.94 | 1,533,857 |
| 2019-10-30 | $11.14 | $11.19 | $11.02 | $11.12 | $11.12 | 876,677 |
| 2019-10-29 | $10.99 | $11.26 | $10.91 | $11.18 | $11.18 | 1,291,437 |
| 2019-10-28 | $11.01 | $11.11 | $10.92 | $11.04 | $11.04 | 1,151,702 |
| 2019-10-25 | $10.96 | $11.06 | $10.85 | $10.96 | $10.96 | 1,157,343 |
| 2019-10-24 | $11.17 | $11.23 | $10.93 | $11.00 | $11.00 | 1,297,748 |
| 2019-10-23 | $11.14 | $11.17 | $11.06 | $11.10 | $11.10 | 1,538,420 |
| 2019-10-22 | $10.92 | $11.18 | $10.87 | $11.14 | $11.14 | 1,059,342 |
| 2019-10-21 | $11.03 | $11.08 | $10.90 | $10.92 | $10.92 | 1,166,504 |
| 2019-10-18 | $11.03 | $11.04 | $10.73 | $10.86 | $10.86 | 921,555 |
| 2019-10-17 | $10.88 | $11.11 | $10.77 | $11.07 | $11.07 | 1,410,076 |
| 2019-10-16 | $10.50 | $10.85 | $10.48 | $10.81 | $10.81 | 2,259,623 |
| 2019-10-15 | $10.40 | $10.59 | $10.22 | $10.52 | $10.52 | 1,467,495 |
| 2019-10-14 | $10.55 | $10.55 | $10.26 | $10.38 | $10.38 | 1,252,376 |
| 2019-10-11 | $10.82 | $10.97 | $10.57 | $10.59 | $10.59 | 1,603,908 |
| 2019-10-10 | $10.54 | $10.67 | $10.41 | $10.62 | $10.62 | 957,102 |
| 2019-10-09 | $10.27 | $10.60 | $10.22 | $10.52 | $10.52 | 1,902,307 |
| 2019-10-08 | $10.47 | $10.51 | $10.14 | $10.15 | $10.15 | 1,292,150 |
| 2019-10-07 | $10.45 | $10.68 | $10.38 | $10.57 | $10.57 | 1,141,847 |
| 2019-10-04 | $10.41 | $10.50 | $10.20 | $10.47 | $10.47 | 1,207,720 |
| 2019-10-03 | $10.27 | $10.43 | $9.97 | $10.41 | $10.41 | 1,705,051 |
| 2019-10-02 | $10.49 | $10.51 | $10.14 | $10.31 | $10.31 | 1,493,581 |
| 2019-10-01 | $11.03 | $11.16 | $10.56 | $10.58 | $10.58 | 1,294,992 |
| 2019-09-30 | $10.67 | $11.00 | $10.59 | $10.98 | $10.98 | 1,888,129 |
| 2019-09-27 | $10.82 | $10.92 | $10.63 | $10.64 | $10.64 | 1,860,350 |
| 2019-09-26 | $10.83 | $10.87 | $10.54 | $10.76 | $10.76 | 1,529,589 |
| 2019-09-25 | $10.82 | $10.97 | $10.67 | $10.89 | $10.89 | 1,543,285 |
| 2019-09-24 | $11.08 | $11.14 | $10.75 | $10.84 | $10.84 | 1,820,479 |
| 2019-09-23 | $10.84 | $11.15 | $10.83 | $11.09 | $11.09 | 1,642,632 |
| 2019-09-20 | $10.40 | $10.95 | $10.33 | $10.90 | $10.90 | 2,845,853 |
| 2019-09-19 | $10.41 | $10.53 | $10.31 | $10.39 | $10.39 | 1,723,645 |
| 2019-09-18 | $10.57 | $10.71 | $10.29 | $10.37 | $10.37 | 1,852,674 |
| 2019-09-17 | $10.59 | $10.67 | $10.41 | $10.51 | $10.51 | 1,358,654 |
| 2019-09-16 | $10.38 | $10.71 | $10.35 | $10.61 | $10.61 | 2,439,557 |
| 2019-09-13 | $10.47 | $10.59 | $10.36 | $10.44 | $10.44 | 1,583,943 |
| 2019-09-12 | $10.36 | $10.50 | $10.14 | $10.38 | $10.38 | 2,182,949 |
| 2019-09-11 | $9.96 | $10.41 | $9.77 | $10.40 | $10.40 | 1,890,780 |
| 2019-09-10 | $9.47 | $9.93 | $9.44 | $9.93 | $9.93 | 1,783,147 |
| 2019-09-09 | $9.25 | $9.48 | $9.20 | $9.46 | $9.46 | 2,239,797 |
| 2019-09-06 | $9.21 | $9.31 | $9.18 | $9.20 | $9.20 | 1,209,286 |
| 2019-09-05 | $9.11 | $9.23 | $9.04 | $9.19 | $9.19 | 1,351,067 |
| 2019-09-04 | $9.02 | $9.15 | $8.90 | $8.99 | $8.99 | 1,334,717 |
| 2019-09-03 | $8.97 | $9.18 | $8.90 | $9.01 | $9.01 | 2,164,665 |
| 2019-08-30 | $9.24 | $9.24 | $9.01 | $9.08 | $9.08 | 817,177 |
| 2019-08-29 | $9.13 | $9.23 | $9.03 | $9.18 | $9.18 | 570,083 |
| 2019-08-28 | $8.99 | $9.18 | $8.94 | $9.04 | $9.04 | 742,530 |
| 2019-08-27 | $9.48 | $9.48 | $8.93 | $8.99 | $8.99 | 1,548,925 |
| 2019-08-26 | $9.39 | $9.48 | $9.23 | $9.39 | $9.39 | 1,112,990 |
| 2019-08-23 | $9.55 | $9.67 | $9.22 | $9.27 | $9.27 | 1,363,771 |
| 2019-08-22 | $9.52 | $9.62 | $9.39 | $9.54 | $9.54 | 1,249,109 |
| 2019-08-21 | $9.23 | $9.50 | $9.13 | $9.44 | $9.44 | 1,301,096 |
| 2019-08-20 | $9.10 | $9.25 | $9.04 | $9.16 | $9.16 | 1,911,198 |
| 2019-08-19 | $9.14 | $9.27 | $9.05 | $9.09 | $9.09 | 1,622,330 |
| 2019-08-16 | $8.84 | $9.03 | $8.80 | $9.00 | $9.00 | 1,518,465 |
| 2019-08-15 | $9.01 | $9.07 | $8.75 | $8.76 | $8.76 | 1,959,385 |
| 2019-08-14 | $9.13 | $9.40 | $8.92 | $9.00 | $9.00 | 1,912,493 |
| 2019-08-13 | $9.53 | $9.72 | $9.23 | $9.28 | $9.28 | 2,035,650 |
| 2019-08-12 | $9.70 | $9.80 | $9.50 | $9.64 | $9.64 | 2,172,051 |
| 2019-08-09 | $9.42 | $10.19 | $9.37 | $9.73 | $9.73 | 3,965,844 |
| 2019-08-08 | $9.63 | $10.19 | $9.62 | $10.16 | $10.16 | 3,537,379 |
| 2019-08-07 | $9.59 | $9.69 | $9.48 | $9.57 | $9.57 | 1,822,047 |
| 2019-08-06 | $9.77 | $9.84 | $9.56 | $9.71 | $9.71 | 1,533,078 |
| 2019-08-05 | $9.83 | $9.88 | $9.52 | $9.70 | $9.70 | 2,607,353 |
| 2019-08-02 | $10.22 | $10.36 | $9.82 | $9.99 | $9.99 | 2,076,833 |
| 2019-08-01 | $10.34 | $10.53 | $10.11 | $10.27 | $10.27 | 2,712,491 |
| 2019-07-31 | $10.57 | $10.70 | $10.18 | $10.30 | $10.30 | 2,614,276 |
| 2019-07-30 | $10.31 | $10.56 | $10.25 | $10.54 | $10.54 | 2,122,103 |
| 2019-07-29 | $10.53 | $10.60 | $10.35 | $10.40 | $10.40 | 1,041,742 |
| 2019-07-26 | $10.55 | $10.63 | $10.45 | $10.54 | $10.54 | 1,444,816 |
| 2019-07-25 | $10.77 | $10.87 | $10.23 | $10.50 | $10.50 | 1,828,450 |
| 2019-07-24 | $10.60 | $10.82 | $10.54 | $10.80 | $10.80 | 3,489,339 |
| 2019-07-23 | $10.70 | $10.83 | $10.54 | $10.62 | $10.62 | 1,654,831 |
| 2019-07-22 | $11.02 | $11.02 | $10.65 | $10.68 | $10.68 | 3,061,271 |
| 2019-07-19 | $11.20 | $11.24 | $10.94 | $10.95 | $10.95 | 1,538,176 |
| 2019-07-18 | $10.70 | $11.28 | $10.65 | $11.24 | $11.24 | 950,356 |
| 2019-07-17 | $11.22 | $11.28 | $10.90 | $11.16 | $11.16 | 1,910,779 |
| 2019-07-16 | $11.47 | $11.54 | $11.18 | $11.19 | $11.19 | 2,974,605 |
| 2019-07-15 | $11.57 | $11.57 | $11.38 | $11.44 | $11.44 | 1,401,709 |
| 2019-07-12 | $11.57 | $11.61 | $11.39 | $11.53 | $11.53 | 982,780 |
| 2019-07-11 | $11.86 | $11.87 | $11.57 | $11.62 | $11.62 | 1,254,047 |
| 2019-07-10 | $11.83 | $11.83 | $11.71 | $11.76 | $11.76 | 852,218 |
| 2019-07-09 | $11.58 | $11.72 | $11.56 | $11.71 | $11.71 | 1,159,252 |
| 2019-07-08 | $11.52 | $11.69 | $11.44 | $11.65 | $11.65 | 1,499,463 |
| 2019-07-05 | $11.44 | $11.58 | $11.36 | $11.57 | $11.57 | 1,044,829 |
| 2019-07-03 | $11.64 | $11.67 | $11.50 | $11.55 | $11.55 | 1,115,077 |
| 2019-07-02 | $11.63 | $11.69 | $11.45 | $11.57 | $11.57 | 1,164,358 |
| 2019-07-01 | $11.79 | $12.02 | $11.52 | $11.66 | $11.66 | 1,487,138 |
| 2019-06-28 | $11.48 | $11.67 | $11.48 | $11.63 | $11.63 | 2,553,893 |
| 2019-06-27 | $11.26 | $11.46 | $11.19 | $11.45 | $11.45 | 1,294,356 |
| 2019-06-26 | $11.23 | $11.29 | $11.06 | $11.18 | $11.18 | 1,316,154 |
| 2019-06-25 | $11.27 | $11.42 | $11.12 | $11.19 | $11.19 | 1,904,640 |
| 2019-06-24 | $11.33 | $11.39 | $11.12 | $11.24 | $11.24 | 2,077,076 |
| 2019-06-21 | $11.16 | $11.36 | $10.96 | $11.32 | $11.32 | 3,434,315 |
| 2019-06-20 | $11.02 | $11.52 | $11.00 | $11.20 | $11.20 | 3,240,346 |
| 2019-06-19 | $10.22 | $10.68 | $10.20 | $10.66 | $10.66 | 1,844,128 |
| 2019-06-18 | $10.32 | $10.36 | $10.03 | $10.22 | $10.22 | 1,282,157 |
| 2019-06-17 | $10.29 | $10.38 | $10.17 | $10.30 | $10.30 | 876,802 |
| 2019-06-14 | $10.38 | $10.42 | $10.25 | $10.26 | $10.26 | 1,080,890 |
| 2019-06-13 | $10.44 | $10.46 | $10.31 | $10.40 | $10.40 | 1,136,687 |
| 2019-06-12 | $10.42 | $10.42 | $10.19 | $10.37 | $10.37 | 1,108,261 |
| 2019-06-11 | $10.43 | $10.53 | $10.28 | $10.47 | $10.47 | 1,547,793 |
| 2019-06-10 | $10.38 | $10.45 | $10.23 | $10.38 | $10.38 | 1,150,494 |
| 2019-06-07 | $10.35 | $10.43 | $10.26 | $10.34 | $10.34 | 711,624 |
| 2019-06-06 | $10.35 | $10.47 | $10.22 | $10.26 | $10.26 | 1,567,002 |
| 2019-06-05 | $10.41 | $10.49 | $10.19 | $10.38 | $10.38 | 1,476,201 |
| 2019-06-04 | $10.06 | $10.38 | $10.06 | $10.37 | $10.37 | 1,753,445 |
| 2019-06-03 | $9.74 | $10.18 | $9.68 | $10.00 | $10.00 | 2,815,638 |
| 2019-05-31 | $9.95 | $10.01 | $9.72 | $9.73 | $9.73 | 1,814,482 |
| 2019-05-30 | $10.21 | $10.34 | $10.00 | $10.10 | $10.10 | 1,049,409 |
| 2019-05-29 | $10.14 | $10.22 | $9.96 | $10.17 | $10.17 | 1,823,468 |
| 2019-05-28 | $10.21 | $10.33 | $10.08 | $10.22 | $10.22 | 1,478,200 |
| 2019-05-24 | $10.13 | $10.28 | $10.06 | $10.19 | $10.19 | 1,567,229 |
| 2019-05-23 | $10.32 | $10.34 | $9.98 | $10.04 | $10.04 | 1,684,524 |
| 2019-05-22 | $10.51 | $10.59 | $10.41 | $10.44 | $10.44 | 894,577 |
| 2019-05-21 | $10.45 | $10.66 | $10.41 | $10.53 | $10.53 | 2,045,240 |
| 2019-05-20 | $10.30 | $10.55 | $10.22 | $10.40 | $10.40 | 1,163,214 |
| 2019-05-17 | $10.23 | $10.54 | $10.22 | $10.39 | $10.39 | 2,047,924 |
| 2019-05-16 | $10.27 | $10.44 | $10.21 | $10.34 | $10.34 | 2,194,203 |
| 2019-05-15 | $9.98 | $10.30 | $9.83 | $10.28 | $10.28 | 2,246,380 |
| 2019-05-14 | $9.87 | $10.15 | $9.86 | $10.09 | $10.09 | 960,149 |
| 2019-05-13 | $10.06 | $10.06 | $9.79 | $9.84 | $9.84 | 1,672,106 |
| 2019-05-10 | $10.27 | $10.39 | $9.95 | $10.28 | $10.28 | 1,961,305 |
| 2019-05-09 | $10.23 | $10.39 | $10.04 | $10.31 | $10.31 | 1,121,273 |
| 2019-05-08 | $10.10 | $10.39 | $10.07 | $10.32 | $10.32 | 1,258,483 |
| 2019-05-07 | $10.50 | $10.66 | $10.07 | $10.16 | $10.16 | 2,266,372 |
| 2019-05-06 | $10.27 | $10.78 | $10.15 | $10.73 | $10.73 | 3,128,754 |
| 2019-05-03 | $10.24 | $10.77 | $10.01 | $10.43 | $10.43 | 3,127,582 |
| 2019-05-02 | $9.69 | $9.99 | $9.66 | $9.94 | $9.94 | 2,319,321 |
| 2019-05-01 | $9.91 | $9.94 | $9.70 | $9.71 | $9.71 | 1,461,602 |
| 2019-04-30 | $9.86 | $9.99 | $9.71 | $9.87 | $9.87 | 1,582,847 |
| 2019-04-29 | $9.81 | $9.98 | $9.57 | $9.87 | $9.87 | 834,080 |
| 2019-04-26 | $9.61 | $9.82 | $9.51 | $9.80 | $9.80 | 1,106,621 |
| 2019-04-25 | $9.67 | $9.72 | $9.57 | $9.61 | $9.61 | 904,824 |
| 2019-04-24 | $9.67 | $9.74 | $9.58 | $9.69 | $9.69 | 1,038,737 |
| 2019-04-23 | $9.37 | $9.75 | $9.37 | $9.65 | $9.65 | 1,136,473 |
| 2019-04-22 | $9.43 | $9.53 | $9.30 | $9.36 | $9.36 | 1,123,014 |
| 2019-04-18 | $9.37 | $9.45 | $9.20 | $9.44 | $9.44 | 1,403,150 |
| 2019-04-17 | $9.74 | $9.77 | $9.18 | $9.36 | $9.36 | 2,622,432 |
| 2019-04-16 | $9.74 | $9.78 | $9.59 | $9.71 | $9.71 | 1,620,268 |
| 2019-04-15 | $9.59 | $9.81 | $9.51 | $9.68 | $9.68 | 1,323,043 |
| 2019-04-12 | $9.68 | $9.75 | $9.56 | $9.57 | $9.57 | 1,408,698 |
| 2019-04-11 | $9.94 | $9.94 | $9.48 | $9.59 | $9.59 | 2,823,370 |
| 2019-04-10 | $9.73 | $9.96 | $9.63 | $9.93 | $9.93 | 1,361,030 |
| 2019-04-09 | $9.60 | $9.78 | $9.50 | $9.72 | $9.72 | 2,503,098 |
| 2019-04-08 | $9.64 | $9.69 | $9.54 | $9.60 | $9.60 | 905,569 |
| 2019-04-05 | $9.62 | $9.72 | $9.60 | $9.67 | $9.67 | 941,630 |
| 2019-04-04 | $9.48 | $9.66 | $9.37 | $9.59 | $9.59 | 1,023,769 |
| 2019-04-03 | $9.60 | $9.66 | $9.40 | $9.46 | $9.46 | 1,651,793 |
| 2019-04-02 | $9.50 | $9.57 | $9.43 | $9.50 | $9.50 | 1,967,373 |
| 2019-04-01 | $9.62 | $9.70 | $9.47 | $9.51 | $9.51 | 1,367,306 |
| 2019-03-29 | $9.72 | $9.80 | $9.53 | $9.54 | $9.54 | 2,018,374 |
| 2019-03-28 | $9.71 | $9.79 | $9.59 | $9.65 | $9.65 | 1,014,717 |
| 2019-03-27 | $9.83 | $9.91 | $9.59 | $9.70 | $9.70 | 1,194,094 |
| 2019-03-26 | $9.99 | $10.08 | $9.77 | $9.83 | $9.83 | 1,399,712 |
| 2019-03-25 | $9.92 | $10.04 | $9.79 | $9.91 | $9.91 | 1,708,939 |
| 2019-03-22 | $10.47 | $10.55 | $9.90 | $9.90 | $9.90 | 3,080,613 |
| 2019-03-21 | $10.31 | $10.61 | $10.26 | $10.54 | $10.54 | 1,808,468 |
| 2019-03-20 | $10.43 | $10.57 | $10.26 | $10.38 | $10.38 | 1,121,567 |
| 2019-03-19 | $10.51 | $10.54 | $10.41 | $10.46 | $10.46 | 1,104,799 |
| 2019-03-18 | $10.65 | $10.74 | $10.36 | $10.45 | $10.45 | 1,499,021 |
| 2019-03-15 | $10.45 | $10.70 | $10.43 | $10.63 | $10.63 | 3,812,069 |
| 2019-03-14 | $10.57 | $10.60 | $10.42 | $10.45 | $10.45 | 2,331,227 |
| 2019-03-13 | $10.42 | $10.69 | $10.36 | $10.56 | $10.56 | 2,551,497 |
| 2019-03-12 | $10.30 | $10.48 | $10.29 | $10.39 | $10.39 | 1,899,430 |
| 2019-03-11 | $10.26 | $10.40 | $10.24 | $10.30 | $10.30 | 2,115,482 |
| 2019-03-08 | $10.12 | $10.32 | $10.10 | $10.25 | $10.25 | 1,551,332 |
| 2019-03-07 | $10.26 | $10.32 | $10.14 | $10.20 | $10.20 | 2,034,960 |
| 2019-03-06 | $10.48 | $10.50 | $10.25 | $10.28 | $10.28 | 3,239,750 |
| 2019-03-05 | $10.66 | $10.69 | $10.37 | $10.51 | $10.51 | 3,675,097 |
| 2019-03-04 | $10.79 | $10.88 | $10.55 | $10.67 | $10.67 | 2,835,906 |
| 2019-03-01 | $10.77 | $11.09 | $10.50 | $10.78 | $10.78 | 3,525,843 |
| 2019-02-28 | $10.80 | $10.83 | $10.67 | $10.72 | $10.72 | 2,907,562 |
| 2019-02-27 | $10.57 | $11.07 | $10.54 | $10.82 | $10.82 | 3,598,849 |
| 2019-02-26 | $10.87 | $10.96 | $10.58 | $10.63 | $10.63 | 4,403,089 |
| 2019-02-25 | $10.69 | $11.15 | $10.66 | $10.90 | $10.90 | 3,477,608 |
| 2019-02-22 | $10.31 | $10.73 | $10.07 | $10.60 | $10.60 | 8,370,491 |
| 2019-02-21 | $12.11 | $12.19 | $11.79 | $11.94 | $11.94 | 3,539,484 |
| 2019-02-20 | $12.10 | $12.16 | $11.84 | $12.16 | $12.16 | 3,897,971 |
| 2019-02-19 | $12.20 | $12.40 | $12.12 | $12.14 | $12.14 | 2,059,264 |
| 2019-02-15 | $12.02 | $12.37 | $11.98 | $12.21 | $12.21 | 3,031,891 |
| 2019-02-14 | $11.85 | $12.04 | $11.82 | $12.00 | $12.00 | 1,839,023 |
| 2019-02-13 | $12.01 | $12.09 | $11.62 | $11.91 | $11.91 | 1,994,580 |
| 2019-02-12 | $11.76 | $12.08 | $11.72 | $12.00 | $12.00 | 2,179,994 |
| 2019-02-11 | $11.39 | $11.81 | $11.39 | $11.69 | $11.69 | 1,714,396 |
| 2019-02-08 | $11.05 | $11.37 | $11.02 | $11.36 | $11.36 | 1,891,355 |
| 2019-02-07 | $11.38 | $11.47 | $11.04 | $11.15 | $11.15 | 4,736,334 |
| 2019-02-06 | $11.93 | $12.00 | $11.46 | $11.49 | $11.49 | 2,822,355 |
| 2019-02-05 | $12.15 | $12.40 | $11.94 | $11.96 | $11.96 | 1,286,945 |
| 2019-02-04 | $11.72 | $12.14 | $11.67 | $12.11 | $12.11 | 1,368,103 |
| 2019-02-01 | $11.72 | $11.86 | $11.59 | $11.75 | $11.75 | 1,551,234 |
| 2019-01-31 | $11.68 | $11.93 | $11.59 | $11.79 | $11.79 | 2,789,397 |
| 2019-01-30 | $11.75 | $11.79 | $11.62 | $11.69 | $11.69 | 1,859,077 |
| 2019-01-29 | $11.97 | $12.06 | $11.72 | $11.74 | $11.74 | 1,439,678 |
| 2019-01-28 | $11.88 | $12.09 | $11.78 | $11.97 | $11.97 | 1,741,715 |
| 2019-01-25 | $12.21 | $12.35 | $11.99 | $12.01 | $12.01 | 2,107,316 |
| 2019-01-24 | $11.90 | $12.25 | $11.87 | $12.15 | $12.15 | 3,579,390 |
| 2019-01-23 | $12.10 | $12.19 | $11.79 | $11.86 | $11.86 | 2,917,295 |
| 2019-01-22 | $12.09 | $12.25 | $11.85 | $12.05 | $12.05 | 2,526,622 |
| 2019-01-18 | $11.87 | $12.20 | $11.66 | $12.19 | $12.19 | 2,656,607 |
| 2019-01-17 | $11.62 | $11.79 | $11.36 | $11.67 | $11.67 | 2,755,433 |
| 2019-01-16 | $11.79 | $11.99 | $11.61 | $11.64 | $11.64 | 3,478,525 |
| 2019-01-15 | $11.49 | $11.91 | $11.42 | $11.80 | $11.80 | 3,315,662 |
| 2019-01-14 | $11.30 | $11.78 | $11.30 | $11.45 | $11.45 | 3,755,940 |
| 2019-01-11 | $11.34 | $11.68 | $11.20 | $11.41 | $11.41 | 2,648,361 |
| 2019-01-10 | $11.26 | $11.53 | $11.07 | $11.37 | $11.37 | 1,787,685 |
| 2019-01-09 | $11.05 | $11.56 | $10.88 | $11.29 | $11.29 | 3,827,427 |
| 2019-01-08 | $10.61 | $11.19 | $10.58 | $11.02 | $11.02 | 4,919,428 |
| 2019-01-07 | $10.10 | $10.52 | $9.98 | $10.45 | $10.45 | 2,584,016 |
| 2019-01-04 | $9.70 | $10.11 | $9.67 | $10.10 | $10.10 | 1,747,396 |
| 2019-01-03 | $9.72 | $9.87 | $9.57 | $9.58 | $9.58 | 1,098,676 |
| 2019-01-02 | $9.50 | $9.90 | $9.43 | $9.78 | $9.78 | 1,556,512 |
| 2018-12-31 | $9.50 | $9.65 | $9.40 | $9.64 | $9.64 | 1,135,766 |
| 2018-12-28 | $9.32 | $9.60 | $9.24 | $9.46 | $9.46 | 1,907,440 |
| 2018-12-27 | $9.07 | $9.31 | $8.90 | $9.30 | $9.30 | 2,348,629 |
| 2018-12-26 | $8.68 | $9.19 | $8.54 | $9.15 | $9.15 | 2,995,145 |
| 2018-12-24 | $9.05 | $9.08 | $8.64 | $8.64 | $8.64 | 1,845,042 |
| 2018-12-21 | $9.61 | $9.71 | $9.07 | $9.09 | $9.09 | 4,452,780 |
| 2018-12-20 | $10.12 | $10.15 | $9.56 | $9.62 | $9.62 | 3,320,914 |
| 2018-12-19 | $10.11 | $10.44 | $10.00 | $10.14 | $10.14 | 3,611,473 |
| 2018-12-18 | $10.39 | $10.48 | $9.92 | $10.10 | $10.10 | 7,195,321 |
| 2018-12-17 | $10.31 | $10.40 | $10.00 | $10.27 | $10.27 | 5,570,614 |
| 2018-12-14 | $10.15 | $10.47 | $10.04 | $10.39 | $10.39 | 4,335,410 |
| 2018-12-13 | $9.83 | $10.07 | $9.72 | $9.83 | $9.83 | 2,313,549 |
| 2018-12-12 | $10.06 | $10.21 | $9.72 | $9.73 | $9.73 | 2,826,924 |
| 2018-12-11 | $9.94 | $10.16 | $9.79 | $10.00 | $10.00 | 3,301,623 |
| 2018-12-10 | $9.83 | $10.27 | $9.67 | $9.82 | $9.82 | 5,499,479 |
| 2018-12-07 | $9.46 | $9.66 | $9.26 | $9.49 | $9.49 | 2,020,452 |
| 2018-12-06 | $9.66 | $9.68 | $9.24 | $9.51 | $9.51 | 1,940,457 |
| 2018-12-04 | $10.39 | $10.49 | $9.76 | $9.82 | $9.82 | 1,440,528 |
| 2018-12-03 | $10.34 | $10.47 | $10.16 | $10.40 | $10.40 | 1,855,670 |
| 2018-11-30 | $10.15 | $10.39 | $10.10 | $10.21 | $10.21 | 1,809,832 |
| 2018-11-29 | $10.00 | $10.32 | $9.89 | $10.15 | $10.15 | 1,406,189 |
| 2018-11-28 | $9.73 | $10.10 | $9.72 | $10.06 | $10.06 | 1,343,795 |
| 2018-11-27 | $9.77 | $9.91 | $9.56 | $9.72 | $9.72 | 1,516,959 |
| 2018-11-26 | $9.78 | $9.89 | $9.50 | $9.77 | $9.77 | 2,208,306 |
| 2018-11-23 | $9.64 | $9.70 | $9.42 | $9.66 | $9.66 | 758,358 |
| 2018-11-21 | $9.53 | $9.64 | $9.47 | $9.54 | $9.54 | 1,113,035 |
| 2018-11-20 | $9.54 | $9.71 | $9.41 | $9.48 | $9.48 | 1,853,657 |
| 2018-11-19 | $10.24 | $10.25 | $9.58 | $9.61 | $9.61 | 1,444,080 |
| 2018-11-16 | $10.15 | $10.38 | $10.12 | $10.26 | $10.26 | 1,551,261 |
| 2018-11-15 | $9.89 | $10.21 | $9.77 | $10.18 | $10.18 | 1,667,060 |
| 2018-11-14 | $9.77 | $10.03 | $9.76 | $9.90 | $9.90 | 1,858,630 |
| 2018-11-13 | $10.22 | $10.33 | $9.88 | $9.90 | $9.90 | 2,044,306 |
| 2018-11-12 | $10.51 | $10.55 | $10.13 | $10.16 | $10.16 | 2,014,088 |
| 2018-11-09 | $10.51 | $10.63 | $10.40 | $10.52 | $10.52 | 3,056,023 |
| 2018-11-08 | $10.77 | $10.88 | $10.48 | $10.52 | $10.52 | 3,138,847 |
| 2018-11-07 | $10.34 | $10.85 | $10.19 | $10.75 | $10.75 | 5,139,070 |
| 2018-11-06 | $9.85 | $10.34 | $9.80 | $10.26 | $10.26 | 4,891,576 |
| 2018-11-05 | $9.69 | $10.01 | $9.54 | $9.89 | $9.89 | 4,680,641 |
| 2018-11-02 | $10.25 | $10.31 | $9.52 | $9.76 | $9.76 | 16,416,050 |
| 2018-11-01 | $12.03 | $12.22 | $11.95 | $12.04 | $12.04 | 2,114,780 |
| 2018-10-31 | $12.38 | $12.41 | $11.88 | $11.91 | $11.91 | 1,506,604 |
| 2018-10-30 | $12.34 | $12.49 | $12.18 | $12.36 | $12.36 | 1,307,700 |
| 2018-10-29 | $12.58 | $12.86 | $12.19 | $12.38 | $12.38 | 1,052,880 |
| 2018-10-26 | $12.57 | $12.72 | $12.34 | $12.43 | $12.43 | 1,706,049 |
| 2018-10-25 | $13.28 | $13.49 | $12.81 | $12.83 | $12.83 | 1,168,851 |
| 2018-10-24 | $13.27 | $13.39 | $12.81 | $12.83 | $12.83 | 945,779 |
| 2018-10-23 | $13.21 | $13.44 | $13.05 | $13.26 | $13.26 | 1,939,382 |
| 2018-10-22 | $13.49 | $13.65 | $13.35 | $13.41 | $13.41 | 974,147 |
| 2018-10-19 | $13.55 | $13.88 | $13.41 | $13.42 | $13.42 | 785,463 |
| 2018-10-18 | $14.00 | $14.11 | $13.45 | $13.58 | $13.58 | 1,416,808 |
| 2018-10-17 | $13.94 | $14.02 | $13.73 | $13.98 | $13.98 | 822,370 |
| 2018-10-16 | $13.66 | $14.17 | $13.55 | $14.01 | $14.01 | 2,216,661 |
| 2018-10-15 | $13.37 | $13.76 | $13.34 | $13.53 | $13.53 | 1,914,037 |
| 2018-10-12 | $13.01 | $13.48 | $12.92 | $13.38 | $13.38 | 4,106,720 |
| 2018-10-11 | $13.38 | $13.59 | $13.15 | $13.17 | $13.17 | 1,544,079 |
| 2018-10-10 | $13.71 | $13.87 | $12.94 | $13.49 | $13.49 | 2,171,643 |
| 2018-10-09 | $13.83 | $13.98 | $13.65 | $13.75 | $13.75 | 1,052,057 |
| 2018-10-08 | $13.73 | $13.91 | $13.61 | $13.82 | $13.82 | 1,181,072 |
| 2018-10-05 | $13.69 | $13.84 | $13.53 | $13.73 | $13.73 | 1,353,989 |
| 2018-10-04 | $13.82 | $13.86 | $13.53 | $13.65 | $13.65 | 1,442,860 |
| 2018-10-03 | $13.55 | $13.95 | $13.51 | $13.88 | $13.88 | 2,043,019 |
| 2018-10-02 | $13.59 | $13.76 | $13.48 | $13.53 | $13.53 | 969,441 |
| 2018-10-01 | $14.34 | $14.34 | $13.51 | $13.56 | $13.56 | 2,118,336 |
| 2018-09-28 | $14.15 | $14.35 | $14.06 | $14.25 | $14.25 | 1,576,214 |
| 2018-09-27 | $14.22 | $14.27 | $13.95 | $14.21 | $14.21 | 1,423,568 |
| 2018-09-26 | $14.42 | $14.42 | $14.10 | $14.13 | $14.13 | 1,527,657 |
| 2018-09-25 | $14.37 | $14.46 | $14.21 | $14.40 | $14.40 | 888,980 |
| 2018-09-24 | $14.37 | $14.47 | $14.12 | $14.33 | $14.33 | 1,259,535 |
| 2018-09-21 | $14.37 | $14.43 | $14.17 | $14.37 | $14.37 | 3,651,127 |
| 2018-09-20 | $14.28 | $14.44 | $14.25 | $14.37 | $14.37 | 1,107,553 |
| 2018-09-19 | $14.73 | $14.82 | $14.20 | $14.28 | $14.28 | 1,344,772 |
| 2018-09-18 | $14.51 | $14.80 | $14.48 | $14.74 | $14.74 | 1,748,092 |
| 2018-09-17 | $14.55 | $14.63 | $14.38 | $14.53 | $14.53 | 990,870 |
| 2018-09-14 | $14.66 | $14.82 | $14.50 | $14.61 | $14.61 | 1,196,867 |
| 2018-09-13 | $14.73 | $14.78 | $14.55 | $14.61 | $14.61 | 993,533 |
| 2018-09-12 | $14.35 | $14.68 | $14.28 | $14.67 | $14.67 | 910,596 |
| 2018-09-11 | $14.25 | $14.54 | $14.16 | $14.39 | $14.39 | 1,607,833 |
| 2018-09-10 | $14.45 | $14.45 | $14.22 | $14.24 | $14.24 | 1,186,202 |
| 2018-09-07 | $14.68 | $14.73 | $14.37 | $14.40 | $14.40 | 1,244,590 |
| 2018-09-06 | $14.57 | $14.88 | $14.49 | $14.70 | $14.70 | 1,522,492 |
| 2018-09-05 | $14.48 | $14.58 | $14.29 | $14.54 | $14.54 | 2,131,659 |
| 2018-09-04 | $14.63 | $14.66 | $14.34 | $14.55 | $14.55 | 2,289,784 |
| 2018-08-31 | $14.55 | $14.70 | $14.47 | $14.61 | $14.61 | 1,304,920 |
| 2018-08-30 | $14.71 | $14.84 | $14.57 | $14.61 | $14.61 | 873,853 |
| 2018-08-29 | $14.90 | $14.97 | $14.72 | $14.73 | $14.73 | 1,546,597 |
| 2018-08-28 | $14.83 | $14.93 | $14.77 | $14.88 | $14.88 | 1,497,721 |
| 2018-08-27 | $14.87 | $14.90 | $14.77 | $14.84 | $14.84 | 1,120,803 |
| 2018-08-24 | $14.67 | $14.85 | $14.61 | $14.81 | $14.81 | 1,376,274 |
| 2018-08-23 | $14.86 | $14.94 | $14.61 | $14.70 | $14.70 | 1,132,087 |
| 2018-08-22 | $14.67 | $14.95 | $14.55 | $14.93 | $14.93 | 1,492,551 |
| 2018-08-21 | $14.60 | $14.82 | $14.53 | $14.73 | $14.73 | 1,261,369 |
| 2018-08-20 | $14.71 | $14.73 | $14.53 | $14.59 | $14.59 | 1,203,275 |
| 2018-08-17 | $14.60 | $14.70 | $14.31 | $14.60 | $14.60 | 1,839,149 |
| 2018-08-16 | $13.95 | $14.69 | $13.95 | $14.67 | $14.67 | 2,721,896 |
| 2018-08-15 | $13.91 | $13.95 | $13.72 | $13.86 | $13.86 | 1,406,328 |
| 2018-08-14 | $13.93 | $13.97 | $13.86 | $13.95 | $13.95 | 1,471,825 |
| 2018-08-13 | $13.74 | $13.97 | $13.69 | $13.92 | $13.92 | 1,816,104 |
| 2018-08-10 | $13.45 | $13.84 | $13.42 | $13.70 | $13.70 | 1,876,968 |
| 2018-08-09 | $13.47 | $13.78 | $13.44 | $13.53 | $13.53 | 1,011,541 |
| 2018-08-08 | $13.28 | $13.53 | $13.23 | $13.47 | $13.47 | 1,688,513 |
| 2018-08-07 | $13.97 | $14.04 | $13.37 | $13.37 | $13.37 | 2,217,985 |
| 2018-08-06 | $13.98 | $14.12 | $13.41 | $14.04 | $14.04 | 2,281,013 |
| 2018-08-03 | $13.75 | $14.02 | $13.40 | $13.85 | $13.85 | 5,588,409 |
| 2018-08-02 | $12.38 | $12.68 | $12.37 | $12.59 | $12.59 | 1,506,044 |
| 2018-08-01 | $12.26 | $12.55 | $12.26 | $12.45 | $12.45 | 2,271,829 |
| 2018-07-31 | $12.09 | $12.29 | $11.99 | $12.24 | $12.24 | 1,412,239 |
| 2018-07-30 | $12.24 | $12.29 | $12.02 | $12.08 | $12.08 | 1,822,865 |
| 2018-07-27 | $12.31 | $12.48 | $12.24 | $12.27 | $12.27 | 1,396,757 |
| 2018-07-26 | $12.14 | $12.41 | $12.08 | $12.35 | $12.35 | 1,139,681 |
| 2018-07-25 | $12.15 | $12.22 | $12.04 | $12.10 | $12.10 | 1,504,036 |
| 2018-07-24 | $12.12 | $12.43 | $12.05 | $12.19 | $12.19 | 2,375,998 |
| 2018-07-23 | $11.68 | $12.16 | $11.68 | $12.14 | $12.14 | 2,667,973 |
| 2018-07-20 | $11.97 | $12.01 | $11.62 | $11.65 | $11.65 | 1,671,978 |
| 2018-07-19 | $12.07 | $12.12 | $11.84 | $11.98 | $11.98 | 1,604,672 |
| 2018-07-18 | $12.44 | $12.48 | $12.04 | $12.07 | $12.07 | 801,900 |
| 2018-07-17 | $12.38 | $12.52 | $12.38 | $12.45 | $12.45 | 601,898 |
| 2018-07-16 | $12.44 | $12.55 | $12.33 | $12.39 | $12.39 | 682,934 |
| 2018-07-13 | $12.27 | $12.59 | $12.23 | $12.46 | $12.46 | 1,632,271 |
| 2018-07-12 | $12.12 | $12.31 | $12.00 | $12.25 | $12.25 | 1,292,374 |
| 2018-07-11 | $12.26 | $12.41 | $12.04 | $12.06 | $12.06 | 1,227,266 |
| 2018-07-10 | $12.59 | $12.60 | $12.28 | $12.34 | $12.34 | 1,245,117 |
| 2018-07-09 | $12.36 | $12.60 | $12.36 | $12.49 | $12.49 | 1,383,186 |
| 2018-07-06 | $12.35 | $12.47 | $12.19 | $12.36 | $12.36 | 1,039,709 |
| 2018-07-05 | $12.06 | $12.33 | $12.06 | $12.32 | $12.32 | 1,025,127 |
| 2018-07-03 | $12.10 | $12.19 | $11.97 | $12.04 | $12.04 | 432,968 |
| 2018-07-02 | $11.94 | $12.10 | $11.86 | $12.08 | $12.08 | 679,838 |
| 2018-06-29 | $12.09 | $12.43 | $11.99 | $12.00 | $12.00 | 958,279 |
| 2018-06-28 | $12.01 | $12.12 | $11.92 | $12.05 | $12.05 | 624,458 |
| 2018-06-27 | $12.20 | $12.36 | $12.02 | $12.02 | $12.02 | 1,569,452 |
| 2018-06-26 | $11.88 | $12.17 | $11.81 | $12.17 | $12.17 | 1,540,217 |
| 2018-06-25 | $12.11 | $12.16 | $11.80 | $11.88 | $11.88 | 1,773,805 |
| 2018-06-22 | $12.17 | $12.47 | $12.07 | $12.13 | $12.13 | 5,535,494 |
| 2018-06-21 | $12.51 | $12.54 | $12.05 | $12.10 | $12.10 | 1,508,605 |
| 2018-06-20 | $12.57 | $12.61 | $12.46 | $12.49 | $12.49 | 1,073,356 |
| 2018-06-19 | $12.42 | $12.57 | $12.27 | $12.54 | $12.54 | 1,445,327 |
| 2018-06-18 | $12.55 | $12.55 | $12.39 | $12.48 | $12.48 | 1,401,235 |
| 2018-06-15 | $12.38 | $12.61 | $12.33 | $12.59 | $12.59 | 2,275,891 |
| 2018-06-14 | $12.05 | $12.43 | $12.00 | $12.43 | $12.43 | 2,441,770 |
| 2018-06-13 | $12.52 | $12.59 | $12.04 | $12.06 | $12.06 | 2,576,287 |
| 2018-06-12 | $12.49 | $12.67 | $12.43 | $12.46 | $12.46 | 1,645,923 |
| 2018-06-11 | $12.59 | $12.64 | $12.45 | $12.46 | $12.46 | 953,945 |
| 2018-06-08 | $12.67 | $12.76 | $12.53 | $12.62 | $12.62 | 1,464,926 |
| 2018-06-07 | $12.70 | $12.73 | $12.55 | $12.61 | $12.61 | 1,325,420 |
| 2018-06-06 | $12.73 | $12.79 | $12.64 | $12.73 | $12.73 | 976,813 |
| 2018-06-05 | $12.70 | $12.75 | $12.57 | $12.72 | $12.72 | 1,842,919 |
| 2018-06-04 | $12.77 | $12.82 | $12.62 | $12.70 | $12.70 | 1,642,791 |
| 2018-06-01 | $12.73 | $12.91 | $12.67 | $12.75 | $12.75 | 2,686,771 |
| 2018-05-31 | $12.84 | $12.88 | $12.63 | $12.65 | $12.65 | 1,133,231 |
| 2018-05-30 | $12.78 | $12.98 | $12.75 | $12.84 | $12.84 | 1,855,437 |
| 2018-05-29 | $12.62 | $12.77 | $12.57 | $12.76 | $12.76 | 1,490,175 |
| 2018-05-25 | $12.62 | $12.79 | $12.62 | $12.70 | $12.70 | 706,064 |
| 2018-05-24 | $12.60 | $12.65 | $12.46 | $12.63 | $12.63 | 723,599 |
| 2018-05-23 | $12.50 | $12.61 | $12.40 | $12.60 | $12.60 | 1,750,748 |
| 2018-05-22 | $12.57 | $12.57 | $12.39 | $12.53 | $12.53 | 1,598,778 |
| 2018-05-21 | $12.87 | $12.93 | $12.47 | $12.54 | $12.54 | 1,643,544 |
| 2018-05-18 | $12.79 | $12.94 | $12.76 | $12.86 | $12.86 | 1,696,130 |
| 2018-05-17 | $12.63 | $12.78 | $12.42 | $12.72 | $12.72 | 984,757 |
| 2018-05-16 | $12.49 | $12.72 | $12.10 | $12.64 | $12.64 | 1,202,857 |
| 2018-05-15 | $12.42 | $12.55 | $12.34 | $12.53 | $12.53 | 1,331,407 |
| 2018-05-14 | $12.78 | $12.79 | $12.41 | $12.50 | $12.50 | 1,158,772 |
| 2018-05-11 | $12.71 | $12.84 | $12.46 | $12.78 | $12.78 | 1,246,157 |
| 2018-05-10 | $12.48 | $12.79 | $12.42 | $12.70 | $12.70 | 2,999,341 |
| 2018-05-09 | $12.28 | $12.57 | $12.14 | $12.47 | $12.47 | 2,766,101 |
| 2018-05-08 | $11.75 | $12.26 | $11.68 | $12.25 | $12.25 | 3,416,999 |
| 2018-05-07 | $11.70 | $11.91 | $11.49 | $11.75 | $11.75 | 4,259,309 |
| 2018-05-04 | $12.16 | $12.16 | $11.09 | $11.64 | $11.64 | 5,804,244 |
| 2018-05-03 | $11.63 | $11.63 | $11.07 | $11.52 | $11.52 | 5,135,449 |
| 2018-05-02 | $11.91 | $11.97 | $11.70 | $11.71 | $11.71 | 2,107,008 |
| 2018-05-01 | $11.60 | $11.92 | $11.43 | $11.89 | $11.89 | 3,146,449 |
| 2018-04-30 | $12.19 | $12.19 | $11.62 | $11.62 | $11.62 | 3,116,513 |
| 2018-04-27 | $12.20 | $12.23 | $12.12 | $12.14 | $12.14 | 1,998,800 |
| 2018-04-26 | $12.28 | $12.33 | $12.11 | $12.19 | $12.19 | 1,427,868 |
| 2018-04-25 | $12.15 | $12.27 | $12.05 | $12.22 | $12.22 | 666,804 |
| 2018-04-24 | $12.40 | $12.45 | $12.13 | $12.20 | $12.20 | 1,729,041 |
| 2018-04-23 | $12.37 | $12.46 | $12.19 | $12.23 | $12.23 | 709,397 |
| 2018-04-20 | $12.33 | $12.47 | $12.31 | $12.32 | $12.32 | 910,579 |
| 2018-04-19 | $12.45 | $12.46 | $12.30 | $12.38 | $12.38 | 691,877 |
| 2018-04-18 | $12.45 | $12.56 | $12.36 | $12.47 | $12.47 | 1,075,097 |
| 2018-04-17 | $12.32 | $12.48 | $12.25 | $12.47 | $12.47 | 1,077,231 |
| 2018-04-16 | $12.10 | $12.32 | $11.99 | $12.22 | $12.22 | 876,722 |
| 2018-04-13 | $12.12 | $12.12 | $11.95 | $12.02 | $12.02 | 1,494,431 |
| 2018-04-12 | $12.24 | $12.25 | $12.00 | $12.05 | $12.05 | 1,934,853 |
| 2018-04-11 | $12.10 | $12.26 | $12.02 | $12.16 | $12.16 | 1,722,925 |
| 2018-04-10 | $12.27 | $12.27 | $12.03 | $12.13 | $12.13 | 1,100,916 |
| 2018-04-09 | $12.21 | $12.38 | $12.13 | $12.15 | $12.15 | 2,033,548 |
| 2018-04-06 | $12.25 | $12.40 | $12.04 | $12.13 | $12.13 | 2,152,354 |
| 2018-04-05 | $12.12 | $12.42 | $12.07 | $12.35 | $12.35 | 1,775,817 |
| 2018-04-04 | $10.78 | $12.06 | $10.78 | $12.04 | $12.04 | 1,624,897 |
| 2018-04-03 | $12.11 | $12.25 | $11.70 | $11.92 | $11.92 | 3,605,263 |
| 2018-04-02 | $12.36 | $12.38 | $12.00 | $12.06 | $12.06 | 2,465,054 |
| 2018-03-29 | $12.30 | $12.50 | $12.29 | $12.35 | $12.35 | 1,894,741 |
| 2018-03-28 | $11.98 | $12.50 | $11.91 | $12.26 | $12.26 | 1,872,223 |
| 2018-03-27 | $12.37 | $12.37 | $11.93 | $11.97 | $11.97 | 1,947,008 |
| 2018-03-26 | $12.43 | $12.49 | $12.18 | $12.32 | $12.32 | 1,460,935 |
| 2018-03-23 | $12.46 | $12.59 | $12.25 | $12.28 | $12.28 | 1,716,874 |
| 2018-03-22 | $12.87 | $12.90 | $12.44 | $12.44 | $12.44 | 1,292,348 |
| 2018-03-21 | $12.73 | $13.03 | $12.72 | $12.94 | $12.94 | 1,615,356 |
| 2018-03-20 | $12.90 | $13.03 | $12.67 | $12.69 | $12.69 | 2,282,679 |
| 2018-03-19 | $13.13 | $13.14 | $12.73 | $12.88 | $12.88 | 2,142,461 |
| 2018-03-16 | $13.33 | $13.43 | $13.10 | $13.17 | $13.17 | 2,759,471 |
| 2018-03-15 | $13.59 | $13.66 | $13.33 | $13.35 | $13.35 | 1,271,136 |
| 2018-03-14 | $13.73 | $13.85 | $13.57 | $13.62 | $13.62 | 1,512,954 |
| 2018-03-13 | $14.12 | $14.13 | $13.71 | $13.74 | $13.74 | 1,292,618 |
| 2018-03-12 | $13.72 | $14.06 | $13.71 | $14.04 | $14.04 | 3,576,509 |
| 2018-03-09 | $13.81 | $13.91 | $13.68 | $13.76 | $13.76 | 1,743,902 |
| 2018-03-08 | $14.05 | $14.05 | $13.70 | $13.78 | $13.78 | 1,522,524 |
| 2018-03-07 | $14.12 | $14.12 | $13.65 | $13.73 | $13.73 | 3,925,835 |
| 2018-03-06 | $14.37 | $14.50 | $14.21 | $14.31 | $14.31 | 2,623,417 |
| 2018-03-05 | $14.05 | $14.43 | $13.91 | $14.36 | $14.36 | 2,341,897 |
| 2018-03-02 | $13.65 | $14.25 | $13.60 | $14.17 | $14.17 | 2,516,562 |
| 2018-03-01 | $13.84 | $14.05 | $13.73 | $13.82 | $13.82 | 2,762,556 |
| 2018-02-28 | $14.00 | $14.14 | $13.87 | $13.87 | $13.87 | 2,088,029 |
| 2018-02-27 | $13.90 | $14.15 | $13.82 | $13.92 | $13.92 | 1,624,088 |
| 2018-02-26 | $13.91 | $13.94 | $13.69 | $13.79 | $13.79 | 1,028,425 |
| 2018-02-23 | $13.64 | $13.90 | $13.40 | $13.85 | $13.85 | 1,944,245 |
| 2018-02-22 | $13.59 | $13.83 | $13.46 | $13.55 | $13.55 | 2,598,465 |
| 2018-02-21 | $13.25 | $13.86 | $13.22 | $13.57 | $13.57 | 2,557,167 |
| 2018-02-20 | $13.75 | $13.96 | $13.19 | $13.24 | $13.24 | 3,567,385 |
| 2018-02-16 | $13.42 | $14.25 | $13.15 | $13.83 | $13.83 | 9,137,863 |
| 2018-02-15 | $14.57 | $14.87 | $14.48 | $14.84 | $14.84 | 2,209,069 |
| 2018-02-14 | $14.01 | $14.52 | $14.01 | $14.45 | $14.45 | 1,129,915 |
| 2018-02-13 | $13.98 | $14.19 | $13.81 | $14.16 | $14.16 | 1,512,450 |
| 2018-02-12 | $14.15 | $14.34 | $13.85 | $14.10 | $14.10 | 2,010,023 |
| 2018-02-09 | $13.74 | $14.23 | $13.59 | $14.12 | $14.12 | 2,529,727 |
| 2018-02-08 | $14.16 | $14.16 | $13.63 | $13.63 | $13.63 | 1,057,422 |
| 2018-02-07 | $14.15 | $14.26 | $13.98 | $14.16 | $14.16 | 1,451,361 |
| 2018-02-06 | $13.98 | $14.42 | $13.69 | $14.23 | $14.23 | 1,911,922 |
| 2018-02-05 | $14.44 | $14.61 | $14.16 | $14.25 | $14.25 | 2,225,353 |
| 2018-02-02 | $14.78 | $14.85 | $14.49 | $14.51 | $14.51 | 1,628,488 |
| 2018-02-01 | $14.83 | $15.05 | $14.72 | $14.93 | $14.93 | 1,238,204 |
| 2018-01-31 | $15.20 | $15.30 | $14.82 | $14.91 | $14.91 | 1,217,590 |
| 2018-01-30 | $15.17 | $15.35 | $15.10 | $15.11 | $15.11 | 1,186,080 |
| 2018-01-29 | $15.36 | $15.36 | $15.10 | $15.24 | $15.24 | 1,415,777 |
| 2018-01-26 | $15.34 | $15.56 | $15.12 | $15.34 | $15.34 | 1,310,954 |
| 2018-01-25 | $15.30 | $15.45 | $15.21 | $15.31 | $15.31 | 864,540 |
| 2018-01-24 | $15.37 | $15.45 | $15.09 | $15.20 | $15.20 | 1,247,260 |
| 2018-01-23 | $15.62 | $15.71 | $15.29 | $15.37 | $15.37 | 1,376,694 |
| 2018-01-22 | $15.17 | $15.61 | $15.15 | $15.60 | $15.60 | 1,271,714 |
| 2018-01-19 | $15.12 | $15.38 | $14.94 | $15.24 | $15.24 | 1,401,766 |
| 2018-01-18 | $15.25 | $15.32 | $15.09 | $15.09 | $15.09 | 1,104,635 |
| 2018-01-17 | $15.37 | $15.41 | $15.20 | $15.30 | $15.30 | 1,155,929 |
| 2018-01-16 | $15.89 | $15.89 | $15.19 | $15.28 | $15.28 | 2,720,629 |
| 2018-01-12 | $15.99 | $16.13 | $15.85 | $16.03 | $16.03 | 1,362,612 |
| 2018-01-11 | $15.20 | $15.97 | $15.10 | $15.94 | $15.94 | 3,187,523 |
| 2018-01-10 | $15.57 | $15.63 | $14.98 | $15.09 | $15.09 | 1,952,591 |
| 2018-01-09 | $15.41 | $15.64 | $15.28 | $15.60 | $15.60 | 2,420,732 |
| 2018-01-08 | $15.36 | $15.41 | $15.17 | $15.35 | $15.35 | 1,598,533 |
| 2018-01-05 | $15.29 | $15.40 | $15.15 | $15.35 | $15.35 | 1,855,516 |
| 2018-01-04 | $15.29 | $15.32 | $15.03 | $15.18 | $15.18 | 1,662,243 |
| 2018-01-03 | $14.99 | $15.21 | $14.93 | $15.11 | $15.11 | 1,603,686 |
| 2018-01-02 | $14.58 | $15.05 | $14.51 | $14.98 | $14.98 | 1,965,975 |
| 2017-12-29 | $14.55 | $14.75 | $14.50 | $14.55 | $14.55 | 1,587,815 |
| 2017-12-28 | $14.61 | $14.69 | $14.39 | $14.57 | $14.57 | 841,007 |
| 2017-12-27 | $14.73 | $14.86 | $14.59 | $14.60 | $14.60 | 757,072 |
| 2017-12-26 | $14.59 | $14.76 | $14.54 | $14.68 | $14.68 | 1,557,985 |
| 2017-12-22 | $14.63 | $14.70 | $14.53 | $14.58 | $14.58 | 1,117,688 |
| 2017-12-21 | $14.73 | $14.85 | $14.63 | $14.66 | $14.66 | 994,541 |
| 2017-12-20 | $14.78 | $14.83 | $14.56 | $14.68 | $14.68 | 1,219,121 |
| 2017-12-19 | $14.96 | $15.16 | $14.68 | $14.72 | $14.72 | 3,131,121 |
| 2017-12-18 | $14.54 | $14.92 | $14.52 | $14.91 | $14.91 | 3,051,476 |
| 2017-12-15 | $14.18 | $15.20 | $14.05 | $14.65 | $14.65 | 10,691,816 |
| 2017-12-14 | $14.45 | $14.52 | $14.14 | $14.16 | $14.16 | 2,411,656 |
| 2017-12-13 | $14.33 | $14.65 | $14.26 | $14.41 | $14.41 | 2,325,738 |
| 2017-12-12 | $14.27 | $14.49 | $14.22 | $14.32 | $14.32 | 2,960,054 |
| 2017-12-11 | $14.19 | $14.32 | $13.72 | $14.27 | $14.27 | 4,889,060 |
| 2017-12-08 | $14.18 | $14.44 | $14.10 | $14.40 | $14.40 | 2,110,990 |
| 2017-12-07 | $13.99 | $14.18 | $13.93 | $14.14 | $14.14 | 1,538,201 |
| 2017-12-06 | $14.00 | $14.10 | $13.88 | $13.99 | $13.99 | 1,794,794 |
| 2017-12-05 | $14.20 | $14.22 | $13.96 | $13.97 | $13.97 | 1,363,642 |
| 2017-12-04 | $14.18 | $14.33 | $14.10 | $14.19 | $14.19 | 1,383,563 |
| 2017-12-01 | $14.27 | $14.44 | $13.84 | $14.13 | $14.13 | 2,140,049 |
| 2017-11-30 | $14.19 | $14.51 | $14.07 | $14.30 | $14.30 | 2,596,001 |
| 2017-11-29 | $14.05 | $14.24 | $14.01 | $14.12 | $14.12 | 1,771,351 |
| 2017-11-28 | $14.19 | $14.20 | $13.72 | $14.09 | $14.09 | 3,170,595 |
| 2017-11-27 | $14.18 | $14.39 | $14.05 | $14.16 | $14.16 | 1,973,944 |
| 2017-11-24 | $13.95 | $14.30 | $13.94 | $14.15 | $14.15 | 754,733 |
| 2017-11-22 | $14.02 | $14.20 | $13.59 | $13.94 | $13.94 | 3,006,979 |
| 2017-11-21 | $13.61 | $14.03 | $13.48 | $14.02 | $14.02 | 3,412,202 |
| 2017-11-20 | $13.25 | $13.59 | $13.21 | $13.59 | $13.59 | 3,413,806 |
| 2017-11-17 | $13.21 | $13.37 | $13.11 | $13.26 | $13.26 | 1,524,577 |
| 2017-11-16 | $12.76 | $13.15 | $12.76 | $13.14 | $13.14 | 1,690,906 |
| 2017-11-15 | $12.72 | $12.90 | $12.46 | $12.76 | $12.76 | 939,239 |
| 2017-11-14 | $12.85 | $12.85 | $12.64 | $12.74 | $12.74 | 887,710 |
| 2017-11-13 | $12.47 | $12.92 | $12.46 | $12.90 | $12.90 | 2,770,884 |
| 2017-11-10 | $12.63 | $12.80 | $12.50 | $12.57 | $12.57 | 1,333,247 |
| 2017-11-09 | $12.88 | $12.98 | $12.64 | $12.66 | $12.66 | 1,277,761 |
| 2017-11-08 | $12.74 | $13.11 | $12.70 | $13.03 | $13.03 | 1,705,146 |
| 2017-11-07 | $12.65 | $12.93 | $12.56 | $12.78 | $12.78 | 2,735,798 |
| 2017-11-06 | $12.95 | $13.28 | $12.50 | $12.64 | $12.64 | 2,448,558 |
| 2017-11-03 | $14.29 | $14.30 | $12.79 | $12.94 | $12.94 | 3,153,506 |
| 2017-11-02 | $12.73 | $12.86 | $12.56 | $12.75 | $12.75 | 2,393,448 |
| 2017-11-01 | $13.53 | $13.53 | $12.73 | $12.74 | $12.74 | 2,825,952 |
| 2017-10-31 | $13.60 | $13.76 | $13.46 | $13.48 | $13.48 | 1,918,398 |
| 2017-10-30 | $13.68 | $13.74 | $13.51 | $13.58 | $13.58 | 1,916,068 |
| 2017-10-27 | $13.62 | $13.69 | $13.43 | $13.68 | $13.68 | 1,644,123 |
| 2017-10-26 | $13.85 | $14.00 | $13.55 | $13.57 | $13.57 | 4,152,607 |
| 2017-10-25 | $13.93 | $14.04 | $13.67 | $13.84 | $13.84 | 859,732 |
| 2017-10-24 | $14.00 | $14.07 | $13.92 | $13.98 | $13.98 | 1,494,912 |
| 2017-10-23 | $14.08 | $14.20 | $14.00 | $14.01 | $14.01 | 1,285,941 |
| 2017-10-20 | $14.07 | $14.12 | $13.99 | $14.08 | $14.08 | 921,431 |
| 2017-10-19 | $13.89 | $14.00 | $13.83 | $13.95 | $13.95 | 1,107,195 |
| 2017-10-18 | $13.97 | $14.03 | $13.84 | $13.92 | $13.92 | 1,682,249 |
| 2017-10-17 | $13.82 | $14.00 | $13.55 | $13.90 | $13.90 | 776,501 |
| 2017-10-16 | $13.91 | $13.99 | $13.77 | $13.82 | $13.82 | 1,516,646 |
| 2017-10-13 | $13.87 | $14.01 | $13.81 | $13.89 | $13.89 | 1,093,461 |
| 2017-10-12 | $13.89 | $13.94 | $13.77 | $13.86 | $13.86 | 1,372,067 |
| 2017-10-11 | $14.00 | $14.11 | $13.84 | $13.92 | $13.92 | 1,508,662 |
| 2017-10-10 | $14.02 | $14.06 | $13.92 | $13.98 | $13.98 | 1,257,741 |
| 2017-10-09 | $14.38 | $14.38 | $13.96 | $13.98 | $13.98 | 1,110,022 |
| 2017-10-06 | $14.35 | $14.45 | $14.34 | $14.39 | $14.39 | 3,472,386 |
| 2017-10-05 | $14.39 | $14.43 | $14.35 | $14.37 | $14.37 | 1,461,636 |
| 2017-10-04 | $14.39 | $14.41 | $14.28 | $14.35 | $14.35 | 1,414,493 |
| 2017-10-03 | $14.38 | $14.45 | $14.23 | $14.35 | $14.35 | 2,073,028 |
| 2017-10-02 | $14.19 | $14.43 | $14.15 | $14.39 | $14.39 | 1,693,453 |
| 2017-09-29 | $14.20 | $14.45 | $14.19 | $14.23 | $14.23 | 1,582,980 |
| 2017-09-28 | $14.14 | $14.37 | $14.07 | $14.24 | $14.24 | 3,624,756 |
| 2017-09-27 | $13.80 | $14.32 | $13.75 | $14.15 | $14.15 | 4,080,992 |
| 2017-09-26 | $13.69 | $13.82 | $13.69 | $13.75 | $13.75 | 1,575,702 |
| 2017-09-25 | $13.75 | $13.85 | $13.65 | $13.70 | $13.70 | 1,000,433 |
| 2017-09-22 | $13.77 | $13.81 | $13.63 | $13.73 | $13.73 | 1,877,924 |
| 2017-09-21 | $13.66 | $13.87 | $13.66 | $13.81 | $13.81 | 2,210,066 |
| 2017-09-20 | $13.57 | $13.68 | $13.52 | $13.65 | $13.65 | 1,290,654 |
| 2017-09-19 | $13.83 | $13.86 | $13.48 | $13.56 | $13.56 | 2,874,963 |
| 2017-09-18 | $13.62 | $13.77 | $13.61 | $13.73 | $13.73 | 3,645,725 |
| 2017-09-15 | $13.58 | $13.75 | $13.50 | $13.70 | $13.70 | 3,156,182 |
| 2017-09-14 | $13.54 | $13.65 | $13.45 | $13.61 | $13.61 | 1,366,937 |
| 2017-09-13 | $13.72 | $13.78 | $13.55 | $13.59 | $13.59 | 1,553,345 |
| 2017-09-12 | $13.51 | $13.77 | $13.41 | $13.72 | $13.72 | 2,700,954 |
| 2017-09-11 | $13.48 | $13.97 | $13.32 | $13.50 | $13.50 | 4,474,968 |
| 2017-09-08 | $13.36 | $13.43 | $13.04 | $13.05 | $13.05 | 2,109,117 |
| 2017-09-07 | $13.34 | $13.44 | $13.23 | $13.35 | $13.35 | 1,468,864 |
| 2017-09-06 | $13.18 | $13.42 | $13.12 | $13.35 | $13.35 | 1,851,987 |
| 2017-09-05 | $13.14 | $13.30 | $13.10 | $13.18 | $13.18 | 2,090,128 |
| 2017-09-01 | $13.15 | $13.30 | $13.11 | $13.22 | $13.22 | 2,685,694 |
| 2017-08-31 | $13.14 | $13.22 | $13.06 | $13.14 | $13.14 | 1,990,832 |
| 2017-08-30 | $12.97 | $13.17 | $12.94 | $13.13 | $13.13 | 1,520,684 |
| 2017-08-29 | $12.93 | $13.03 | $12.85 | $12.99 | $12.99 | 1,858,891 |
| 2017-08-28 | $12.95 | $12.99 | $12.83 | $12.93 | $12.93 | 1,513,350 |
| 2017-08-25 | $13.00 | $13.07 | $12.86 | $12.94 | $12.94 | 1,008,597 |
| 2017-08-24 | $12.99 | $13.02 | $12.80 | $12.96 | $12.96 | 861,932 |
| 2017-08-23 | $12.94 | $13.06 | $12.84 | $12.97 | $12.97 | 1,134,134 |
| 2017-08-22 | $12.85 | $13.08 | $12.74 | $13.02 | $13.02 | 1,887,920 |
| 2017-08-21 | $12.80 | $12.94 | $12.73 | $12.83 | $12.83 | 1,573,027 |
| 2017-08-18 | $12.61 | $12.92 | $12.51 | $12.85 | $12.85 | 2,020,906 |
| 2017-08-17 | $12.96 | $13.10 | $12.77 | $12.78 | $12.78 | 1,826,168 |
| 2017-08-16 | $12.86 | $13.11 | $12.86 | $13.00 | $13.00 | 2,571,539 |
| 2017-08-15 | $13.03 | $13.08 | $12.71 | $12.85 | $12.85 | 3,003,541 |
| 2017-08-14 | $12.80 | $12.89 | $12.69 | $12.73 | $12.73 | 2,368,444 |
| 2017-08-11 | $12.43 | $12.75 | $12.34 | $12.67 | $12.67 | 2,101,626 |
| 2017-08-10 | $12.33 | $12.48 | $12.27 | $12.35 | $12.35 | 2,678,247 |
| 2017-08-09 | $12.91 | $12.93 | $12.32 | $12.36 | $12.36 | 4,457,243 |
| 2017-08-08 | $13.24 | $13.32 | $12.96 | $12.99 | $12.99 | 3,092,745 |
| 2017-08-07 | $13.19 | $13.38 | $12.99 | $13.25 | $13.25 | 4,011,250 |
| 2017-08-04 | $13.08 | $13.70 | $12.84 | $13.12 | $13.12 | 13,576,662 |
| 2017-08-03 | $11.91 | $12.08 | $11.65 | $11.67 | $11.67 | 3,574,057 |
| 2017-08-02 | $12.34 | $12.40 | $11.87 | $11.92 | $11.92 | 1,768,853 |
| 2017-08-01 | $12.34 | $12.35 | $12.16 | $12.32 | $12.32 | 2,358,667 |
| 2017-07-31 | $12.54 | $12.58 | $12.26 | $12.31 | $12.31 | 2,058,749 |
| 2017-07-28 | $12.50 | $12.66 | $12.35 | $12.51 | $12.51 | 2,229,945 |
| 2017-07-27 | $12.47 | $12.58 | $12.31 | $12.50 | $12.50 | 3,696,528 |
| 2017-07-26 | $12.38 | $12.53 | $12.20 | $12.51 | $12.51 | 2,695,097 |
| 2017-07-25 | $12.22 | $12.51 | $12.15 | $12.38 | $12.38 | 2,414,274 |
| 2017-07-24 | $12.13 | $12.21 | $12.05 | $12.19 | $12.19 | 1,214,782 |
| 2017-07-21 | $12.11 | $12.17 | $11.99 | $12.10 | $12.10 | 1,207,314 |
| 2017-07-20 | $11.86 | $12.13 | $11.84 | $12.02 | $12.02 | 1,978,320 |
| 2017-07-19 | $12.07 | $12.07 | $11.77 | $11.91 | $11.91 | 1,682,274 |
| 2017-07-18 | $12.31 | $12.31 | $11.99 | $12.06 | $12.06 | 2,422,780 |
| 2017-07-17 | $12.21 | $12.37 | $12.08 | $12.32 | $12.32 | 3,492,410 |
| 2017-07-14 | $12.11 | $12.38 | $12.11 | $12.21 | $12.21 | 2,574,176 |
| 2017-07-13 | $12.31 | $12.59 | $11.82 | $12.09 | $12.09 | 5,694,180 |
| 2017-07-12 | $12.90 | $12.94 | $12.17 | $12.24 | $12.24 | 5,789,367 |
| 2017-07-11 | $13.00 | $13.00 | $12.77 | $12.87 | $12.87 | 2,097,035 |
| 2017-07-10 | $12.82 | $13.15 | $12.70 | $13.01 | $13.01 | 3,333,794 |
| 2017-07-07 | $12.68 | $12.87 | $12.59 | $12.85 | $12.85 | 1,248,337 |
| 2017-07-06 | $12.83 | $12.92 | $12.65 | $12.66 | $12.66 | 3,690,817 |
| 2017-07-05 | $12.72 | $13.00 | $12.58 | $12.95 | $12.95 | 2,658,363 |
| 2017-07-03 | $12.85 | $12.95 | $12.55 | $12.70 | $12.70 | 1,146,717 |
| 2017-06-30 | $12.82 | $12.97 | $12.75 | $12.76 | $12.76 | 2,947,315 |
| 2017-06-29 | $12.77 | $12.89 | $12.63 | $12.82 | $12.82 | 2,486,272 |
| 2017-06-28 | $12.67 | $12.83 | $12.54 | $12.75 | $12.75 | 5,768,778 |
| 2017-06-27 | $12.61 | $12.74 | $12.50 | $12.60 | $12.60 | 3,183,503 |
| 2017-06-26 | $12.77 | $12.85 | $12.58 | $12.64 | $12.64 | 3,543,296 |
| 2017-06-23 | $12.75 | $13.08 | $12.65 | $12.79 | $12.79 | 13,314,441 |
| 2017-06-22 | $12.17 | $12.81 | $12.17 | $12.71 | $12.71 | 4,421,632 |
| 2017-06-21 | $12.17 | $12.37 | $12.10 | $12.19 | $12.19 | 3,430,582 |
| 2017-06-20 | $12.19 | $12.51 | $12.05 | $12.08 | $12.08 | 3,971,082 |
| 2017-06-19 | $12.00 | $12.35 | $11.64 | $12.21 | $12.21 | 5,535,423 |
| 2017-06-16 | $12.50 | $12.50 | $12.31 | $12.47 | $12.47 | 3,443,074 |
| 2017-06-15 | $12.34 | $12.49 | $12.30 | $12.47 | $12.47 | 1,599,452 |
| 2017-06-14 | $12.45 | $12.54 | $12.21 | $12.38 | $12.38 | 2,060,472 |
| 2017-06-13 | $12.34 | $12.52 | $12.28 | $12.47 | $12.47 | 1,874,104 |
| 2017-06-12 | $12.23 | $12.38 | $12.14 | $12.29 | $12.29 | 2,078,576 |
| 2017-06-09 | $12.31 | $12.49 | $12.16 | $12.24 | $12.24 | 1,752,220 |
| 2017-06-08 | $11.93 | $12.35 | $11.62 | $12.33 | $12.33 | 1,706,744 |
| 2017-06-07 | $12.10 | $12.10 | $11.82 | $11.91 | $11.91 | 2,645,394 |
| 2017-06-06 | $11.96 | $12.16 | $11.96 | $12.02 | $12.02 | 2,277,202 |
| 2017-06-05 | $11.96 | $12.14 | $11.84 | $12.04 | $12.04 | 1,575,033 |
| 2017-06-02 | $11.80 | $12.07 | $11.62 | $11.96 | $11.96 | 1,184,851 |
| 2017-06-01 | $11.40 | $11.99 | $11.31 | $11.87 | $11.87 | 2,430,902 |
| 2017-05-31 | $11.36 | $11.46 | $11.26 | $11.41 | $11.41 | 1,034,930 |
| 2017-05-30 | $11.33 | $11.39 | $11.26 | $11.34 | $11.34 | 1,163,252 |
| 2017-05-26 | $11.50 | $11.53 | $11.25 | $11.38 | $11.38 | 1,387,698 |
| 2017-05-25 | $11.39 | $11.64 | $11.31 | $11.49 | $11.49 | 2,225,064 |
| 2017-05-24 | $11.79 | $11.81 | $11.31 | $11.41 | $11.41 | 2,992,227 |
| 2017-05-23 | $11.92 | $12.03 | $11.73 | $11.75 | $11.75 | 2,006,343 |
| 2017-05-22 | $11.95 | $12.14 | $11.86 | $11.93 | $11.93 | 1,281,031 |
| 2017-05-19 | $11.87 | $12.00 | $11.81 | $11.90 | $11.90 | 1,420,834 |
| 2017-05-18 | $11.75 | $11.94 | $11.72 | $11.86 | $11.86 | 1,519,443 |
| 2017-05-17 | $12.05 | $12.05 | $11.72 | $11.73 | $11.73 | 2,775,794 |
| 2017-05-16 | $12.03 | $12.20 | $11.92 | $12.17 | $12.17 | 1,692,226 |
| 2017-05-15 | $12.20 | $12.34 | $11.86 | $12.04 | $12.04 | 3,171,154 |
| 2017-05-12 | $12.63 | $12.68 | $12.21 | $12.32 | $12.32 | 1,888,790 |
| 2017-05-11 | $12.18 | $12.71 | $12.10 | $12.64 | $12.64 | 3,680,397 |
| 2017-05-10 | $12.01 | $12.25 | $11.98 | $12.18 | $12.18 | 1,918,434 |
| 2017-05-09 | $12.14 | $12.22 | $12.04 | $12.06 | $12.06 | 1,894,061 |
| 2017-05-08 | $12.31 | $12.37 | $12.18 | $12.18 | $12.18 | 1,584,163 |
| 2017-05-05 | $12.10 | $12.41 | $11.71 | $12.38 | $12.38 | 3,913,933 |
| 2017-05-04 | $11.96 | $12.03 | $11.88 | $11.99 | $11.99 | 1,865,369 |
| 2017-05-03 | $12.18 | $12.25 | $11.94 | $11.95 | $11.95 | 1,639,133 |
| 2017-05-02 | $12.14 | $12.28 | $12.04 | $12.25 | $12.25 | 1,951,540 |
| 2017-05-01 | $12.00 | $12.17 | $11.93 | $12.13 | $12.13 | 1,182,120 |
| 2017-04-28 | $12.18 | $12.18 | $11.94 | $11.97 | $11.97 | 2,689,946 |
| 2017-04-27 | $11.89 | $12.09 | $11.85 | $12.06 | $12.06 | 1,545,715 |
| 2017-04-26 | $11.97 | $12.02 | $11.83 | $11.87 | $11.87 | 1,434,229 |
| 2017-04-25 | $11.96 | $12.12 | $11.94 | $11.99 | $11.99 | 1,712,433 |
| 2017-04-24 | $11.94 | $11.95 | $11.79 | $11.93 | $11.93 | 1,517,292 |
| 2017-04-21 | $11.83 | $11.87 | $11.51 | $11.82 | $11.82 | 746,666 |
| 2017-04-20 | $11.82 | $11.91 | $11.63 | $11.89 | $11.89 | 2,266,045 |
| 2017-04-19 | $11.76 | $11.95 | $11.70 | $11.79 | $11.79 | 1,521,513 |
| 2017-04-18 | $11.89 | $11.94 | $11.69 | $11.77 | $11.77 | 1,659,326 |
| 2017-04-17 | $12.07 | $12.11 | $11.86 | $11.96 | $11.96 | 1,573,539 |
| 2017-04-13 | $12.22 | $12.30 | $12.05 | $12.07 | $12.07 | 1,367,339 |
| 2017-04-12 | $12.44 | $12.46 | $12.19 | $12.26 | $12.26 | 1,752,058 |
| 2017-04-11 | $12.40 | $12.71 | $12.26 | $12.44 | $12.44 | 1,767,543 |
| 2017-04-10 | $12.48 | $12.63 | $12.43 | $12.45 | $12.45 | 1,796,886 |
| 2017-04-07 | $12.46 | $12.56 | $12.42 | $12.46 | $12.46 | 1,729,339 |
| 2017-04-06 | $12.43 | $12.57 | $12.32 | $12.52 | $12.52 | 2,109,518 |
| 2017-04-05 | $12.52 | $12.59 | $12.37 | $12.41 | $12.41 | 2,792,137 |
| 2017-04-04 | $12.48 | $12.56 | $12.38 | $12.48 | $12.48 | 2,047,564 |
| 2017-04-03 | $12.69 | $12.74 | $12.35 | $12.49 | $12.49 | 2,455,122 |
| 2017-03-31 | $12.63 | $12.77 | $12.60 | $12.68 | $12.68 | 1,454,449 |
| 2017-03-30 | $12.61 | $12.71 | $12.54 | $12.67 | $12.67 | 1,706,900 |
| 2017-03-29 | $12.71 | $12.76 | $12.59 | $12.62 | $12.62 | 1,867,907 |
| 2017-03-28 | $12.82 | $12.83 | $12.55 | $12.71 | $12.71 | 1,915,788 |
| 2017-03-27 | $12.10 | $12.91 | $12.04 | $12.82 | $12.82 | 4,327,393 |
| 2017-03-24 | $12.03 | $12.04 | $11.71 | $11.98 | $11.98 | 1,795,132 |
| 2017-03-23 | $11.64 | $11.71 | $11.54 | $11.61 | $11.61 | 1,583,680 |
| 2017-03-22 | $12.29 | $12.32 | $11.57 | $11.66 | $11.66 | 3,822,414 |
| 2017-03-21 | $12.12 | $12.41 | $12.08 | $12.30 | $12.30 | 3,898,041 |
| 2017-03-20 | $12.05 | $12.11 | $11.93 | $12.07 | $12.07 | 1,320,032 |
| 2017-03-17 | $12.24 | $12.37 | $12.01 | $12.02 | $12.02 | 2,737,186 |
| 2017-03-16 | $12.02 | $12.32 | $12.01 | $12.27 | $12.27 | 2,761,210 |
| 2017-03-15 | $11.80 | $12.04 | $11.80 | $12.00 | $12.00 | 1,886,674 |
| 2017-03-14 | $11.75 | $11.82 | $11.66 | $11.77 | $11.77 | 1,448,095 |
| 2017-03-13 | $11.85 | $11.96 | $11.73 | $11.89 | $11.89 | 1,305,969 |
| 2017-03-10 | $11.84 | $11.94 | $11.74 | $11.86 | $11.86 | 1,199,770 |
| 2017-03-09 | $11.73 | $11.83 | $11.69 | $11.79 | $11.79 | 1,303,311 |
| 2017-03-08 | $11.75 | $11.88 | $11.71 | $11.81 | $11.81 | 1,394,626 |
| 2017-03-07 | $11.88 | $11.97 | $11.72 | $11.75 | $11.75 | 1,363,531 |
| 2017-03-06 | $12.03 | $12.05 | $11.91 | $11.93 | $11.93 | 1,845,251 |
| 2017-03-03 | $12.20 | $12.24 | $12.06 | $12.13 | $12.13 | 1,041,127 |
| 2017-03-02 | $12.20 | $12.35 | $12.15 | $12.22 | $12.22 | 1,033,059 |
| 2017-03-01 | $12.27 | $12.31 | $12.16 | $12.28 | $12.28 | 2,744,600 |
| 2017-02-28 | $12.18 | $12.25 | $12.11 | $12.18 | $12.18 | 2,011,040 |
| 2017-02-27 | $12.01 | $12.24 | $11.89 | $12.22 | $12.22 | 1,632,544 |
| 2017-02-24 | $12.14 | $12.22 | $11.96 | $12.05 | $12.05 | 1,216,273 |
| 2017-02-23 | $12.09 | $12.22 | $12.05 | $12.16 | $12.16 | 1,861,355 |
| 2017-02-22 | $12.20 | $12.27 | $12.06 | $12.09 | $12.09 | 1,394,015 |
| 2017-02-21 | $12.44 | $12.55 | $12.15 | $12.21 | $12.21 | 1,972,681 |
| 2017-02-17 | $12.40 | $12.55 | $12.01 | $12.39 | $12.39 | 2,028,501 |
| 2017-02-16 | $12.44 | $12.54 | $12.33 | $12.42 | $12.42 | 2,350,267 |
| 2017-02-15 | $12.41 | $12.51 | $12.33 | $12.43 | $12.43 | 1,976,140 |
| 2017-02-14 | $12.03 | $12.47 | $12.03 | $12.45 | $12.45 | 3,197,074 |
| 2017-02-13 | $12.14 | $12.23 | $12.00 | $12.08 | $12.08 | 2,749,480 |
| 2017-02-10 | $11.91 | $11.95 | $11.76 | $11.89 | $11.89 | 1,459,321 |
| 2017-02-09 | $11.72 | $12.08 | $11.50 | $11.96 | $11.96 | 2,057,260 |
| 2017-02-08 | $11.67 | $11.75 | $11.50 | $11.70 | $11.70 | 1,728,047 |
| 2017-02-07 | $11.80 | $11.90 | $11.63 | $11.67 | $11.67 | 1,014,942 |
| 2017-02-06 | $11.69 | $11.82 | $11.60 | $11.79 | $11.79 | 1,873,357 |
| 2017-02-03 | $11.65 | $11.91 | $11.50 | $11.64 | $11.64 | 980,418 |
| 2017-02-02 | $11.59 | $11.79 | $11.49 | $11.67 | $11.67 | 1,143,223 |
| 2017-02-01 | $11.79 | $11.85 | $11.53 | $11.67 | $11.67 | 1,702,168 |
| 2017-01-31 | $11.48 | $11.83 | $11.44 | $11.71 | $11.71 | 2,641,533 |
| 2017-01-30 | $11.63 | $11.71 | $11.35 | $11.51 | $11.51 | 1,367,077 |
| 2017-01-27 | $11.63 | $11.72 | $11.54 | $11.72 | $11.72 | 967,079 |
| 2017-01-26 | $11.54 | $11.70 | $11.53 | $11.58 | $11.58 | 1,522,063 |
| 2017-01-25 | $11.38 | $11.51 | $11.10 | $11.49 | $11.49 | 1,483,016 |
| 2017-01-24 | $11.22 | $11.42 | $11.01 | $11.30 | $11.30 | 1,626,302 |
| 2017-01-23 | $11.37 | $11.43 | $11.14 | $11.22 | $11.22 | 1,365,025 |
| 2017-01-20 | $11.49 | $11.70 | $11.23 | $11.42 | $11.42 | 1,552,564 |
| 2017-01-19 | $11.65 | $11.74 | $11.37 | $11.45 | $11.45 | 1,983,836 |
| 2017-01-18 | $11.81 | $11.91 | $11.65 | $11.70 | $11.70 | 2,002,136 |
| 2017-01-17 | $11.75 | $11.88 | $11.60 | $11.81 | $11.81 | 1,448,682 |
| 2017-01-13 | $11.76 | $11.84 | $11.61 | $11.73 | $11.73 | 1,386,482 |
| 2017-01-12 | $11.73 | $11.75 | $11.48 | $11.66 | $11.66 | 1,726,909 |
| 2017-01-11 | $11.83 | $11.92 | $11.64 | $11.82 | $11.82 | 2,272,771 |
| 2017-01-10 | $11.60 | $12.00 | $11.42 | $11.79 | $11.79 | 6,710,320 |
| 2017-01-09 | $10.66 | $10.84 | $10.59 | $10.78 | $10.78 | 2,042,433 |
| 2017-01-06 | $10.58 | $10.74 | $10.24 | $10.69 | $10.69 | 2,205,846 |
| 2017-01-05 | $10.73 | $10.73 | $10.49 | $10.53 | $10.53 | 4,639,744 |
| 2017-01-04 | $10.94 | $10.99 | $10.70 | $10.79 | $10.79 | 2,921,186 |
| 2017-01-03 | $10.35 | $10.97 | $10.26 | $10.93 | $10.93 | 4,301,670 |
| 2016-12-30 | $10.40 | $10.45 | $10.19 | $10.21 | $10.21 | 1,501,042 |
| 2016-12-29 | $10.50 | $10.63 | $10.37 | $10.41 | $10.41 | 1,235,869 |
| 2016-12-28 | $10.60 | $10.64 | $10.43 | $10.49 | $10.49 | 925,000 |
| 2016-12-27 | $10.55 | $10.82 | $10.55 | $10.60 | $10.60 | 894,155 |
| 2016-12-23 | $10.56 | $10.64 | $10.50 | $10.54 | $10.54 | 1,904,919 |
| 2016-12-22 | $10.39 | $10.59 | $10.32 | $10.54 | $10.54 | 2,317,127 |
| 2016-12-21 | $10.28 | $10.45 | $10.24 | $10.36 | $10.36 | 1,621,839 |
| 2016-12-20 | $10.65 | $10.71 | $10.30 | $10.32 | $10.32 | 1,624,219 |
| 2016-12-19 | $10.66 | $10.77 | $10.56 | $10.63 | $10.63 | 1,349,111 |
| 2016-12-16 | $10.64 | $10.77 | $10.56 | $10.67 | $10.67 | 3,187,143 |
| 2016-12-15 | $10.66 | $10.81 | $10.53 | $10.63 | $10.63 | 2,141,082 |
| 2016-12-14 | $10.52 | $10.77 | $10.47 | $10.55 | $10.55 | 2,462,222 |
| 2016-12-13 | $10.65 | $10.85 | $10.23 | $10.50 | $10.50 | 4,690,751 |
| 2016-12-12 | $11.10 | $11.38 | $10.98 | $10.99 | $10.99 | 1,537,725 |
| 2016-12-09 | $10.93 | $11.14 | $10.91 | $11.11 | $11.11 | 1,362,486 |
| 2016-12-08 | $10.84 | $11.01 | $10.71 | $10.89 | $10.89 | 2,309,546 |
| 2016-12-07 | $10.60 | $10.84 | $10.45 | $10.80 | $10.80 | 2,140,706 |
| 2016-12-06 | $10.62 | $10.71 | $10.52 | $10.62 | $10.62 | 1,901,839 |
| 2016-12-05 | $10.59 | $10.86 | $10.50 | $10.65 | $10.65 | 3,052,833 |
| 2016-12-02 | $10.60 | $10.84 | $10.45 | $10.47 | $10.47 | 2,966,370 |
| 2016-12-01 | $10.98 | $11.08 | $10.67 | $10.73 | $10.73 | 2,152,135 |
| 2016-11-30 | $11.13 | $11.36 | $10.94 | $10.98 | $10.98 | 2,033,983 |
| 2016-11-29 | $11.29 | $11.37 | $10.95 | $10.95 | $10.95 | 4,433,175 |
| 2016-11-28 | $11.20 | $11.38 | $11.15 | $11.27 | $11.27 | 1,799,414 |
| 2016-11-25 | $11.16 | $11.20 | $11.11 | $11.19 | $11.19 | 785,719 |
| 2016-11-23 | $11.13 | $11.20 | $11.07 | $11.16 | $11.16 | 1,459,501 |
| 2016-11-22 | $10.92 | $11.13 | $10.81 | $11.10 | $11.10 | 2,207,080 |
| 2016-11-21 | $10.87 | $11.00 | $10.81 | $10.89 | $10.89 | 1,871,404 |
| 2016-11-18 | $10.99 | $11.37 | $10.84 | $10.85 | $10.85 | 2,269,226 |
| 2016-11-17 | $10.76 | $10.91 | $10.68 | $10.89 | $10.89 | 2,523,068 |
| 2016-11-16 | $10.49 | $10.78 | $10.49 | $10.73 | $10.73 | 2,417,702 |
| 2016-11-15 | $10.48 | $10.60 | $10.33 | $10.55 | $10.55 | 2,695,218 |
| 2016-11-14 | $10.35 | $10.54 | $10.30 | $10.45 | $10.45 | 3,749,525 |
| 2016-11-11 | $10.00 | $10.28 | $9.96 | $10.25 | $10.25 | 4,618,254 |
| 2016-11-10 | $10.33 | $10.50 | $9.99 | $10.00 | $10.00 | 4,891,707 |
| 2016-11-09 | $10.00 | $10.36 | $9.80 | $10.25 | $10.25 | 4,771,278 |
| 2016-11-08 | $10.42 | $10.51 | $10.30 | $10.42 | $10.42 | 3,082,197 |
| 2016-11-07 | $10.35 | $10.54 | $10.11 | $10.45 | $10.45 | 4,031,924 |
| 2016-11-04 | $10.75 | $11.30 | $10.11 | $10.22 | $10.22 | 9,744,513 |
| 2016-11-03 | $11.84 | $11.92 | $11.55 | $11.58 | $11.58 | 2,380,528 |
| 2016-11-02 | $11.71 | $11.85 | $11.59 | $11.78 | $11.78 | 1,880,426 |
| 2016-11-01 | $12.06 | $12.10 | $11.69 | $11.77 | $11.77 | 2,748,234 |
| 2016-10-31 | $12.07 | $12.07 | $11.93 | $12.01 | $12.01 | 1,495,701 |
| 2016-10-28 | $11.92 | $12.19 | $11.78 | $12.03 | $12.03 | 1,948,188 |
| 2016-10-27 | $12.27 | $12.43 | $11.94 | $11.94 | $11.94 | 1,956,305 |
| 2016-10-26 | $12.33 | $12.37 | $12.15 | $12.26 | $12.26 | 908,975 |
| 2016-10-25 | $12.60 | $12.63 | $12.31 | $12.34 | $12.34 | 1,228,477 |
| 2016-10-24 | $12.60 | $12.71 | $12.53 | $12.56 | $12.56 | 1,302,325 |
| 2016-10-21 | $12.76 | $12.77 | $12.27 | $12.48 | $12.48 | 3,385,130 |
| 2016-10-20 | $12.86 | $12.95 | $12.69 | $12.84 | $12.84 | 1,301,592 |
| 2016-10-19 | $13.16 | $13.25 | $12.88 | $12.89 | $12.89 | 1,630,652 |
| 2016-10-18 | $13.17 | $13.25 | $13.11 | $13.24 | $13.24 | 1,393,005 |
| 2016-10-17 | $13.08 | $13.11 | $12.90 | $13.01 | $13.01 | 1,987,313 |
| 2016-10-14 | $13.06 | $13.18 | $12.99 | $13.04 | $13.04 | 2,101,437 |
| 2016-10-13 | $12.95 | $13.10 | $12.88 | $13.02 | $13.02 | 1,540,491 |
| 2016-10-12 | $12.86 | $13.04 | $12.80 | $13.00 | $13.00 | 1,849,645 |
| 2016-10-11 | $13.28 | $13.28 | $12.71 | $12.89 | $12.89 | 2,884,306 |
| 2016-10-10 | $13.17 | $13.51 | $13.17 | $13.38 | $13.38 | 1,232,859 |
| 2016-10-07 | $13.06 | $13.21 | $13.00 | $13.09 | $13.09 | 1,856,682 |
| 2016-10-06 | $13.11 | $13.20 | $12.92 | $13.00 | $13.00 | 2,020,921 |
| 2016-10-05 | $13.05 | $13.25 | $13.03 | $13.04 | $13.04 | 2,494,080 |
| 2016-10-04 | $13.15 | $13.20 | $12.97 | $13.05 | $13.05 | 1,433,976 |
| 2016-10-03 | $13.14 | $13.17 | $13.00 | $13.12 | $13.12 | 1,156,088 |
| 2016-09-30 | $13.03 | $13.23 | $12.91 | $13.17 | $13.17 | 1,589,918 |
| 2016-09-29 | $13.20 | $13.24 | $12.87 | $12.91 | $12.91 | 2,311,420 |
| 2016-09-28 | $13.13 | $13.27 | $12.98 | $13.17 | $13.17 | 1,450,072 |
| 2016-09-27 | $12.97 | $13.12 | $12.93 | $13.07 | $13.07 | 1,968,158 |
| 2016-09-26 | $13.15 | $13.15 | $13.00 | $13.07 | $13.07 | 1,867,006 |
| 2016-09-23 | $13.31 | $13.35 | $13.20 | $13.25 | $13.25 | 1,636,897 |
| 2016-09-22 | $13.21 | $13.39 | $13.14 | $13.37 | $13.37 | 1,708,687 |
| 2016-09-21 | $13.02 | $13.11 | $12.89 | $13.08 | $13.08 | 1,456,071 |
| 2016-09-20 | $13.09 | $13.12 | $12.98 | $13.01 | $13.01 | 1,947,572 |
| 2016-09-19 | $13.04 | $13.25 | $12.97 | $13.02 | $13.02 | 2,664,079 |
| 2016-09-16 | $13.00 | $13.12 | $12.96 | $13.03 | $13.03 | 2,575,922 |
| 2016-09-15 | $12.85 | $13.21 | $12.74 | $13.11 | $13.11 | 2,965,969 |
| 2016-09-14 | $12.75 | $12.89 | $12.70 | $12.88 | $12.88 | 2,864,379 |
| 2016-09-13 | $12.61 | $12.80 | $12.49 | $12.76 | $12.76 | 2,632,062 |
| 2016-09-12 | $12.46 | $12.74 | $12.41 | $12.74 | $12.74 | 2,783,827 |
| 2016-09-09 | $12.77 | $12.84 | $12.46 | $12.55 | $12.55 | 2,525,318 |
| 2016-09-08 | $12.80 | $12.97 | $12.67 | $12.82 | $12.82 | 3,479,454 |
| 2016-09-07 | $12.93 | $13.16 | $12.90 | $13.14 | $13.14 | 2,441,182 |
| 2016-09-06 | $12.88 | $12.92 | $12.70 | $12.88 | $12.88 | 2,559,264 |
| 2016-09-02 | $12.92 | $13.05 | $12.74 | $12.88 | $12.88 | 1,268,599 |
| 2016-09-01 | $12.95 | $12.96 | $12.75 | $12.91 | $12.91 | 1,890,110 |
| 2016-08-31 | $12.92 | $12.95 | $12.76 | $12.91 | $12.91 | 1,391,787 |
| 2016-08-30 | $13.02 | $13.10 | $12.86 | $12.94 | $12.94 | 1,291,589 |
| 2016-08-29 | $12.79 | $13.13 | $12.74 | $13.03 | $13.03 | 2,774,963 |
| 2016-08-26 | $12.84 | $13.00 | $12.60 | $12.73 | $12.73 | 1,466,715 |
| 2016-08-25 | $12.93 | $13.08 | $12.82 | $12.86 | $12.86 | 2,009,491 |
| 2016-08-24 | $12.91 | $13.22 | $12.90 | $12.93 | $12.93 | 2,240,309 |
| 2016-08-23 | $13.07 | $13.26 | $12.84 | $12.90 | $12.90 | 4,615,157 |
| 2016-08-22 | $12.58 | $12.72 | $12.40 | $12.68 | $12.68 | 2,295,661 |
| 2016-08-19 | $12.70 | $12.91 | $12.40 | $12.63 | $12.63 | 2,977,133 |
| 2016-08-18 | $12.70 | $12.86 | $12.55 | $12.70 | $12.70 | 2,012,982 |
| 2016-08-17 | $12.98 | $13.14 | $12.71 | $12.72 | $12.72 | 1,318,080 |
| 2016-08-16 | $13.22 | $13.36 | $12.98 | $12.99 | $12.99 | 1,877,310 |
| 2016-08-15 | $13.23 | $13.40 | $13.10 | $13.27 | $13.27 | 1,809,831 |
| 2016-08-12 | $13.40 | $13.48 | $13.15 | $13.16 | $13.16 | 1,547,181 |
| 2016-08-11 | $13.66 | $13.70 | $13.36 | $13.43 | $13.43 | 2,129,175 |
| 2016-08-10 | $13.80 | $13.83 | $13.48 | $13.65 | $13.65 | 5,514,167 |
| 2016-08-09 | $13.83 | $13.90 | $13.75 | $13.83 | $13.83 | 3,076,376 |
| 2016-08-08 | $14.16 | $14.30 | $13.81 | $13.92 | $13.92 | 3,079,410 |
| 2016-08-05 | $14.90 | $15.17 | $14.00 | $14.16 | $14.16 | 9,186,179 |
| 2016-08-04 | $14.33 | $14.33 | $14.03 | $14.27 | $14.27 | 2,721,589 |
| 2016-08-03 | $13.93 | $14.30 | $13.91 | $14.29 | $14.29 | 1,479,783 |
| 2016-08-02 | $14.22 | $14.26 | $13.88 | $13.97 | $13.97 | 1,612,391 |
| 2016-08-01 | $14.10 | $14.31 | $14.06 | $14.21 | $14.21 | 2,130,821 |
| 2016-07-29 | $14.09 | $14.15 | $13.87 | $14.12 | $14.12 | 2,082,070 |
| 2016-07-28 | $14.09 | $14.27 | $14.06 | $14.15 | $14.15 | 1,223,927 |
| 2016-07-27 | $14.12 | $14.17 | $13.91 | $14.13 | $14.13 | 2,448,079 |
| 2016-07-26 | $13.91 | $14.18 | $13.90 | $14.16 | $14.16 | 1,498,032 |
| 2016-07-25 | $13.86 | $13.95 | $13.80 | $13.93 | $13.93 | 1,296,887 |
| 2016-07-22 | $13.75 | $13.89 | $13.70 | $13.82 | $13.82 | 1,053,650 |
| 2016-07-21 | $13.91 | $14.01 | $13.76 | $13.78 | $13.78 | 1,216,826 |
| 2016-07-20 | $13.93 | $14.04 | $13.90 | $13.97 | $13.97 | 3,843,897 |
| 2016-07-19 | $14.00 | $14.00 | $13.82 | $13.90 | $13.90 | 1,176,784 |
| 2016-07-18 | $13.98 | $14.01 | $13.75 | $13.97 | $13.97 | 1,331,607 |
| 2016-07-15 | $14.15 | $14.26 | $13.92 | $13.93 | $13.93 | 2,061,249 |
| 2016-07-14 | $14.11 | $14.34 | $14.02 | $14.12 | $14.12 | 3,936,551 |
| 2016-07-13 | $14.23 | $14.25 | $14.03 | $14.03 | $14.03 | 4,945,048 |
| 2016-07-12 | $14.14 | $14.32 | $14.10 | $14.12 | $14.12 | 2,621,870 |
| 2016-07-11 | $13.93 | $14.20 | $13.83 | $14.12 | $14.12 | 2,737,142 |
| 2016-07-08 | $13.66 | $13.88 | $13.64 | $13.87 | $13.87 | 2,377,613 |
| 2016-07-07 | $13.39 | $13.56 | $13.36 | $13.54 | $13.54 | 2,898,090 |
| 2016-07-06 | $12.70 | $13.47 | $12.65 | $13.41 | $13.41 | 4,713,268 |
| 2016-07-05 | $12.94 | $12.95 | $12.65 | $12.78 | $12.78 | 2,415,157 |
| 2016-07-01 | $12.76 | $13.10 | $12.50 | $13.03 | $13.03 | 3,101,474 |
| 2016-06-30 | $12.46 | $12.73 | $12.42 | $12.70 | $12.70 | 2,750,929 |
| 2016-06-29 | $12.08 | $12.50 | $12.02 | $12.47 | $12.47 | 2,177,627 |
| 2016-06-28 | $11.97 | $12.05 | $11.81 | $12.00 | $12.00 | 1,564,771 |
| 2016-06-27 | $12.15 | $12.17 | $11.67 | $11.88 | $11.88 | 4,162,986 |
| 2016-06-24 | $12.20 | $12.32 | $12.10 | $12.29 | $12.29 | 4,629,585 |
| 2016-06-23 | $12.56 | $12.70 | $12.55 | $12.63 | $12.63 | 2,113,738 |
| 2016-06-22 | $12.51 | $12.60 | $12.44 | $12.48 | $12.48 | 3,044,072 |
| 2016-06-21 | $12.68 | $12.77 | $12.46 | $12.50 | $12.50 | 2,091,558 |
| 2016-06-20 | $12.56 | $12.78 | $12.54 | $12.64 | $12.64 | 1,743,517 |
| 2016-06-17 | $12.68 | $12.73 | $12.38 | $12.43 | $12.43 | 3,894,734 |
| 2016-06-16 | $12.41 | $12.71 | $12.29 | $12.67 | $12.67 | 3,034,909 |
| 2016-06-15 | $12.78 | $12.87 | $12.45 | $12.48 | $12.48 | 2,167,576 |
| 2016-06-14 | $12.87 | $12.99 | $12.70 | $12.74 | $12.74 | 1,946,796 |
| 2016-06-13 | $12.99 | $13.13 | $12.86 | $12.94 | $12.94 | 2,255,000 |
| 2016-06-10 | $13.25 | $13.29 | $13.04 | $13.05 | $13.05 | 1,211,772 |
| 2016-06-09 | $13.49 | $13.54 | $13.39 | $13.40 | $13.40 | 933,747 |
| 2016-06-08 | $13.47 | $13.60 | $13.44 | $13.53 | $13.53 | 1,252,715 |
| 2016-06-07 | $13.25 | $13.48 | $13.19 | $13.46 | $13.46 | 2,517,737 |
| 2016-06-06 | $13.22 | $13.28 | $13.09 | $13.20 | $13.20 | 3,607,913 |
| 2016-06-03 | $13.48 | $13.48 | $13.06 | $13.21 | $13.21 | 2,777,121 |
| 2016-06-02 | $13.64 | $13.73 | $13.35 | $13.58 | $13.58 | 1,881,563 |
| 2016-06-01 | $13.41 | $13.77 | $13.41 | $13.72 | $13.72 | 1,897,402 |
| 2016-05-31 | $13.32 | $13.49 | $13.24 | $13.49 | $13.49 | 2,099,508 |
| 2016-05-27 | $12.99 | $13.33 | $12.99 | $13.31 | $13.31 | 2,074,964 |
| 2016-05-26 | $13.28 | $13.35 | $12.82 | $13.02 | $13.02 | 2,443,697 |
| 2016-05-25 | $13.24 | $13.32 | $13.06 | $13.30 | $13.30 | 1,858,908 |
| 2016-05-24 | $13.09 | $13.29 | $12.84 | $13.22 | $13.22 | 1,956,413 |
| 2016-05-23 | $13.11 | $13.21 | $12.84 | $13.05 | $13.05 | 1,457,263 |
| 2016-05-20 | $13.07 | $13.14 | $12.94 | $13.12 | $13.12 | 1,851,858 |
| 2016-05-19 | $13.29 | $13.29 | $12.98 | $12.98 | $12.98 | 1,655,531 |
| 2016-05-18 | $13.13 | $13.28 | $13.09 | $13.17 | $13.17 | 2,505,311 |
| 2016-05-17 | $13.29 | $13.45 | $13.02 | $13.14 | $13.14 | 3,337,732 |
| 2016-05-16 | $13.09 | $13.37 | $13.06 | $13.33 | $13.33 | 1,497,780 |
| 2016-05-13 | $13.29 | $13.30 | $13.07 | $13.07 | $13.07 | 1,256,751 |
| 2016-05-12 | $13.23 | $13.35 | $13.04 | $13.14 | $13.14 | 1,547,724 |
| 2016-05-11 | $13.46 | $13.55 | $13.18 | $13.20 | $13.20 | 1,155,404 |
| 2016-05-10 | $13.42 | $13.51 | $13.14 | $13.49 | $13.49 | 2,102,894 |
| 2016-05-09 | $13.23 | $13.78 | $13.16 | $13.43 | $13.43 | 3,097,467 |
| 2016-05-06 | $12.90 | $13.44 | $12.90 | $13.22 | $13.22 | 6,225,641 |
| 2016-05-05 | $13.36 | $13.54 | $13.26 | $13.31 | $13.31 | 3,523,508 |
| 2016-05-04 | $13.45 | $13.56 | $13.29 | $13.33 | $13.33 | 1,583,613 |
| 2016-05-03 | $13.58 | $13.60 | $13.32 | $13.56 | $13.56 | 1,417,495 |
| 2016-05-02 | $13.39 | $13.54 | $13.30 | $13.52 | $13.52 | 1,586,036 |
| 2016-04-29 | $13.52 | $13.57 | $13.26 | $13.40 | $13.40 | 1,527,608 |
| 2016-04-28 | $13.87 | $13.87 | $13.55 | $13.57 | $13.57 | 1,380,274 |
| 2016-04-27 | $13.83 | $13.93 | $13.72 | $13.88 | $13.88 | 1,259,656 |
| 2016-04-26 | $13.91 | $13.92 | $13.69 | $13.79 | $13.79 | 1,346,005 |
| 2016-04-25 | $13.84 | $13.99 | $13.84 | $13.93 | $13.93 | 1,365,632 |
| 2016-04-22 | $13.85 | $13.98 | $13.76 | $13.91 | $13.91 | 1,327,791 |
| 2016-04-21 | $13.84 | $13.98 | $13.79 | $13.88 | $13.88 | 856,222 |
| 2016-04-20 | $13.76 | $13.97 | $13.72 | $13.86 | $13.86 | 965,826 |
| 2016-04-19 | $13.74 | $13.82 | $13.64 | $13.76 | $13.76 | 1,440,420 |
| 2016-04-18 | $13.78 | $13.80 | $13.60 | $13.73 | $13.73 | 1,257,371 |
| 2016-04-15 | $13.68 | $13.77 | $13.57 | $13.75 | $13.75 | 1,403,277 |
| 2016-04-14 | $13.70 | $13.75 | $13.59 | $13.63 | $13.63 | 1,046,936 |
| 2016-04-13 | $13.59 | $13.71 | $13.50 | $13.66 | $13.66 | 2,013,906 |
| 2016-04-12 | $13.63 | $13.63 | $13.45 | $13.51 | $13.51 | 1,843,930 |
| 2016-04-11 | $13.88 | $14.06 | $13.56 | $13.59 | $13.59 | 2,194,625 |
| 2016-04-08 | $13.91 | $14.05 | $13.73 | $13.87 | $13.87 | 1,705,230 |
| 2016-04-07 | $13.89 | $14.02 | $13.76 | $13.84 | $13.84 | 1,937,891 |
| 2016-04-06 | $13.62 | $13.97 | $13.51 | $13.95 | $13.95 | 2,343,625 |
| 2016-04-05 | $13.52 | $13.65 | $13.49 | $13.57 | $13.57 | 4,229,552 |
| 2016-04-04 | $13.60 | $13.72 | $13.45 | $13.60 | $13.60 | 2,639,542 |
| 2016-04-01 | $13.15 | $13.61 | $13.08 | $13.56 | $13.56 | 2,618,157 |
| 2016-03-31 | $13.07 | $13.43 | $13.01 | $13.21 | $13.21 | 2,333,088 |
| 2016-03-30 | $13.30 | $13.41 | $12.91 | $13.10 | $13.10 | 4,853,966 |
| 2016-03-29 | $12.13 | $12.83 | $12.08 | $12.81 | $12.81 | 2,464,384 |
| 2016-03-28 | $12.29 | $12.29 | $12.04 | $12.15 | $12.15 | 2,440,812 |
| 2016-03-24 | $12.21 | $12.29 | $12.11 | $12.21 | $12.21 | 1,660,888 |
| 2016-03-23 | $12.62 | $12.62 | $12.30 | $12.30 | $12.30 | 1,728,656 |
| 2016-03-22 | $12.58 | $12.68 | $12.52 | $12.61 | $12.61 | 1,332,077 |
| 2016-03-21 | $12.60 | $12.74 | $12.50 | $12.63 | $12.63 | 1,798,480 |
| 2016-03-18 | $12.33 | $12.68 | $12.00 | $12.64 | $12.64 | 2,648,846 |
| 2016-03-17 | $12.87 | $12.87 | $12.25 | $12.40 | $12.40 | 1,563,156 |
| 2016-03-16 | $12.68 | $12.83 | $12.44 | $12.69 | $12.69 | 2,483,536 |
| 2016-03-15 | $12.86 | $12.97 | $12.68 | $12.72 | $12.72 | 2,427,251 |
| 2016-03-14 | $12.85 | $12.99 | $12.70 | $12.89 | $12.89 | 2,249,254 |
| 2016-03-11 | $12.86 | $13.09 | $12.73 | $12.91 | $12.91 | 1,959,754 |
| 2016-03-10 | $12.68 | $13.06 | $12.68 | $12.80 | $12.80 | 2,080,655 |
| 2016-03-09 | $12.61 | $12.98 | $12.61 | $12.88 | $12.88 | 2,030,030 |
| 2016-03-08 | $13.06 | $13.16 | $12.77 | $12.80 | $12.80 | 1,949,825 |
| 2016-03-07 | $12.81 | $13.33 | $12.81 | $13.13 | $13.13 | 2,661,641 |
| 2016-03-04 | $12.79 | $13.01 | $12.59 | $12.85 | $12.85 | 2,528,598 |
| 2016-03-03 | $12.74 | $12.86 | $12.61 | $12.76 | $12.76 | 2,738,700 |
| 2016-03-02 | $12.55 | $12.93 | $12.47 | $12.78 | $12.78 | 5,085,309 |
| 2016-03-01 | $12.64 | $12.75 | $12.49 | $12.59 | $12.59 | 2,371,595 |
| 2016-02-29 | $12.50 | $12.71 | $12.48 | $12.52 | $12.52 | 1,934,426 |
| 2016-02-26 | $12.51 | $12.68 | $12.21 | $12.53 | $12.53 | 1,858,549 |
| 2016-02-25 | $12.44 | $12.61 | $12.30 | $12.41 | $12.41 | 2,167,262 |
| 2016-02-24 | $12.05 | $12.45 | $12.01 | $12.39 | $12.39 | 2,354,960 |
| 2016-02-23 | $12.07 | $12.40 | $12.07 | $12.20 | $12.20 | 2,401,866 |
| 2016-02-22 | $12.25 | $12.29 | $11.99 | $12.18 | $12.18 | 1,830,656 |
| 2016-02-19 | $11.65 | $12.30 | $11.47 | $12.15 | $12.15 | 7,183,187 |
| 2016-02-18 | $12.64 | $12.99 | $12.29 | $12.42 | $12.42 | 7,722,045 |
| 2016-02-17 | $12.75 | $12.83 | $12.61 | $12.62 | $12.62 | 5,599,964 |
| 2016-02-16 | $12.68 | $12.82 | $12.51 | $12.71 | $12.71 | 3,162,162 |
| 2016-02-12 | $12.48 | $12.59 | $12.27 | $12.54 | $12.54 | 2,139,884 |
| 2016-02-11 | $12.06 | $12.50 | $11.89 | $12.38 | $12.38 | 2,961,815 |
| 2016-02-10 | $12.17 | $12.50 | $12.17 | $12.26 | $12.26 | 2,254,331 |
| 2016-02-09 | $12.39 | $12.39 | $11.91 | $12.08 | $12.08 | 2,876,220 |
| 2016-02-08 | $12.46 | $12.70 | $11.94 | $12.26 | $12.26 | 2,866,150 |
| 2016-02-05 | $13.22 | $13.22 | $12.55 | $12.63 | $12.63 | 1,916,975 |
| 2016-02-04 | $13.55 | $13.55 | $13.15 | $13.29 | $13.29 | 1,201,187 |
| 2016-02-03 | $13.30 | $13.66 | $12.91 | $13.28 | $13.28 | 2,461,661 |
| 2016-02-02 | $13.40 | $13.71 | $13.11 | $13.22 | $13.22 | 1,809,336 |
| 2016-02-01 | $13.92 | $13.92 | $13.42 | $13.50 | $13.50 | 2,764,139 |
| 2016-01-29 | $13.55 | $13.80 | $13.41 | $13.78 | $13.78 | 2,325,461 |
| 2016-01-28 | $14.16 | $14.30 | $13.44 | $13.52 | $13.52 | 2,079,121 |
| 2016-01-27 | $14.20 | $14.52 | $13.99 | $14.04 | $14.04 | 2,272,051 |
| 2016-01-26 | $14.24 | $14.52 | $14.09 | $14.28 | $14.28 | 3,704,501 |
| 2016-01-25 | $14.53 | $14.53 | $14.16 | $14.17 | $14.17 | 4,504,381 |
| 2016-01-22 | $14.33 | $14.61 | $14.06 | $14.60 | $14.60 | 3,999,066 |
| 2016-01-21 | $14.24 | $14.25 | $13.87 | $14.12 | $14.12 | 4,128,186 |
| 2016-01-20 | $14.05 | $14.28 | $13.47 | $14.22 | $14.22 | 2,936,506 |
| 2016-01-19 | $14.69 | $14.69 | $13.91 | $14.25 | $14.25 | 4,661,395 |
| 2016-01-15 | $14.29 | $14.64 | $13.99 | $14.28 | $14.28 | 4,298,826 |
| 2016-01-14 | $14.35 | $14.69 | $14.15 | $14.65 | $14.65 | 2,785,253 |
| 2016-01-13 | $14.29 | $14.77 | $14.16 | $14.29 | $14.29 | 3,826,280 |
| 2016-01-12 | $13.95 | $14.52 | $13.78 | $14.27 | $14.27 | 3,939,144 |
| 2016-01-11 | $14.29 | $14.32 | $13.40 | $13.50 | $13.50 | 3,372,754 |
| 2016-01-08 | $14.18 | $14.49 | $13.98 | $14.00 | $14.00 | 3,439,313 |
| 2016-01-07 | $14.48 | $14.65 | $14.00 | $14.10 | $14.10 | 5,288,020 |
| 2016-01-06 | $14.28 | $14.62 | $14.25 | $14.40 | $14.40 | 5,678,225 |
| 2016-01-05 | $14.45 | $14.78 | $14.41 | $14.51 | $14.51 | 1,924,264 |
| 2016-01-04 | $14.96 | $14.96 | $14.35 | $14.43 | $14.43 | 4,187,117 |
| 2015-12-31 | $15.36 | $15.57 | $15.27 | $15.38 | $15.38 | 1,786,793 |
| 2015-12-30 | $15.47 | $15.56 | $15.39 | $15.42 | $15.42 | 985,920 |
| 2015-12-29 | $15.35 | $15.52 | $15.35 | $15.50 | $15.50 | 918,193 |
| 2015-12-28 | $15.13 | $15.28 | $15.07 | $15.28 | $15.28 | 955,253 |
| 2015-12-24 | $15.14 | $15.27 | $15.08 | $15.22 | $15.22 | 402,156 |
| 2015-12-23 | $14.99 | $15.20 | $14.75 | $15.13 | $15.13 | 915,405 |
| 2015-12-22 | $14.94 | $15.01 | $14.76 | $14.94 | $14.94 | 902,434 |
| 2015-12-21 | $14.86 | $14.92 | $14.71 | $14.89 | $14.89 | 1,497,865 |
| 2015-12-18 | $14.83 | $14.87 | $14.60 | $14.77 | $14.77 | 3,673,522 |
| 2015-12-17 | $14.85 | $15.01 | $14.77 | $14.87 | $14.87 | 2,612,648 |
| 2015-12-16 | $14.82 | $14.87 | $14.58 | $14.83 | $14.83 | 1,380,541 |
| 2015-12-15 | $14.48 | $14.72 | $14.38 | $14.70 | $14.70 | 2,138,094 |
| 2015-12-14 | $14.43 | $14.51 | $14.21 | $14.39 | $14.39 | 2,013,327 |
| 2015-12-11 | $14.51 | $14.68 | $14.27 | $14.38 | $14.38 | 2,160,410 |
| 2015-12-10 | $14.72 | $14.76 | $14.54 | $14.62 | $14.62 | 1,766,791 |
| 2015-12-09 | $14.88 | $14.94 | $14.60 | $14.65 | $14.65 | 2,066,658 |
| 2015-12-08 | $15.04 | $15.08 | $14.72 | $14.92 | $14.92 | 3,182,085 |
| 2015-12-07 | $15.08 | $15.26 | $14.98 | $15.19 | $15.19 | 1,935,297 |
| 2015-12-04 | $15.02 | $15.20 | $15.02 | $15.14 | $15.14 | 1,252,810 |
| 2015-12-03 | $15.50 | $15.50 | $14.93 | $15.02 | $15.02 | 2,116,819 |
| 2015-12-02 | $15.48 | $15.78 | $15.30 | $15.42 | $15.42 | 2,946,259 |
| 2015-12-01 | $15.50 | $15.65 | $15.40 | $15.53 | $15.53 | 5,768,866 |
| 2015-11-30 | $15.29 | $15.40 | $15.00 | $15.23 | $15.23 | 5,625,463 |
| 2015-11-27 | $15.21 | $15.38 | $15.13 | $15.29 | $15.29 | 801,552 |
| 2015-11-25 | $14.93 | $15.26 | $14.93 | $15.22 | $15.22 | 5,400,349 |
| 2015-11-24 | $14.95 | $15.01 | $14.78 | $14.88 | $14.88 | 3,392,830 |
| 2015-11-23 | $14.71 | $15.16 | $14.65 | $15.06 | $15.06 | 4,586,312 |
| 2015-11-20 | $14.94 | $15.00 | $14.83 | $14.95 | $14.95 | 1,536,857 |
| 2015-11-19 | $15.00 | $15.02 | $14.75 | $14.85 | $14.85 | 1,700,011 |
| 2015-11-18 | $14.76 | $15.02 | $14.41 | $15.00 | $15.00 | 3,433,044 |
| 2015-11-17 | $14.85 | $14.93 | $14.54 | $14.68 | $14.68 | 2,237,680 |
| 2015-11-16 | $14.59 | $14.83 | $14.54 | $14.80 | $14.80 | 1,105,092 |
| 2015-11-13 | $14.24 | $14.70 | $14.24 | $14.58 | $14.58 | 966,637 |
| 2015-11-12 | $14.76 | $14.99 | $14.59 | $14.60 | $14.60 | 1,275,182 |
| 2015-11-11 | $14.70 | $15.03 | $14.61 | $14.80 | $14.80 | 1,683,969 |
| 2015-11-10 | $14.61 | $14.94 | $14.56 | $14.93 | $14.93 | 2,376,681 |
| 2015-11-09 | $14.58 | $14.90 | $14.46 | $14.72 | $14.72 | 2,427,130 |
| 2015-11-06 | $14.75 | $15.00 | $14.16 | $14.91 | $14.91 | 6,129,630 |
| 2015-11-05 | $14.22 | $14.38 | $14.07 | $14.09 | $14.09 | 2,844,762 |
| 2015-11-04 | $14.28 | $14.44 | $14.07 | $14.24 | $14.24 | 4,413,314 |
| 2015-11-03 | $14.40 | $14.47 | $14.18 | $14.27 | $14.27 | 4,326,693 |
| 2015-11-02 | $14.13 | $14.49 | $14.03 | $14.44 | $14.44 | 2,477,255 |
| 2015-10-30 | $14.43 | $14.43 | $14.01 | $14.06 | $14.06 | 2,659,791 |
| 2015-10-29 | $13.89 | $14.24 | $13.83 | $14.13 | $14.13 | 1,225,818 |
| 2015-10-28 | $13.99 | $14.19 | $13.82 | $14.16 | $14.16 | 1,830,013 |
| 2015-10-27 | $14.03 | $14.07 | $13.78 | $13.91 | $13.91 | 1,951,536 |
| 2015-10-26 | $13.69 | $14.16 | $13.69 | $14.04 | $14.04 | 2,735,380 |
| 2015-10-23 | $13.98 | $14.07 | $13.74 | $14.02 | $14.02 | 2,189,871 |
| 2015-10-22 | $13.74 | $13.84 | $13.56 | $13.73 | $13.73 | 2,790,245 |
| 2015-10-21 | $13.87 | $13.96 | $13.51 | $13.70 | $13.70 | 2,371,879 |
| 2015-10-20 | $13.60 | $13.68 | $13.35 | $13.65 | $13.65 | 2,140,363 |
| 2015-10-19 | $13.14 | $13.63 | $13.13 | $13.61 | $13.61 | 2,154,217 |
| 2015-10-16 | $13.03 | $13.27 | $12.95 | $13.25 | $13.25 | 1,754,476 |
| 2015-10-15 | $12.71 | $13.06 | $12.70 | $13.05 | $13.05 | 912,700 |
| 2015-10-14 | $12.82 | $13.04 | $12.72 | $12.73 | $12.73 | 1,590,128 |
| 2015-10-13 | $12.88 | $13.05 | $12.82 | $12.86 | $12.86 | 2,007,682 |
| 2015-10-12 | $12.67 | $12.97 | $12.61 | $12.92 | $12.92 | 1,768,191 |
| 2015-10-09 | $12.42 | $12.69 | $12.34 | $12.69 | $12.69 | 1,941,247 |
| 2015-10-08 | $12.73 | $12.73 | $12.21 | $12.38 | $12.38 | 2,892,546 |
| 2015-10-07 | $12.73 | $12.93 | $12.55 | $12.74 | $12.74 | 2,802,746 |
| 2015-10-06 | $12.87 | $12.95 | $12.59 | $12.71 | $12.71 | 2,681,663 |
| 2015-10-05 | $12.57 | $12.92 | $12.57 | $12.89 | $12.89 | 5,276,237 |
| 2015-10-02 | $12.14 | $12.52 | $12.07 | $12.51 | $12.51 | 3,489,101 |
| 2015-10-01 | $12.37 | $12.47 | $12.09 | $12.30 | $12.30 | 3,340,133 |
| 2015-09-30 | $12.35 | $12.45 | $12.10 | $12.40 | $12.40 | 3,631,287 |
| 2015-09-29 | $12.38 | $12.67 | $12.07 | $12.20 | $12.20 | 5,212,207 |
| 2015-09-28 | $12.90 | $13.06 | $12.31 | $12.40 | $12.40 | 3,542,724 |
| 2015-09-25 | $13.74 | $13.78 | $12.92 | $13.01 | $13.01 | 2,847,142 |
| 2015-09-24 | $13.50 | $13.63 | $13.32 | $13.59 | $13.59 | 2,296,543 |
| 2015-09-23 | $13.51 | $13.76 | $13.44 | $13.64 | $13.64 | 3,386,593 |
| 2015-09-22 | $13.66 | $13.73 | $13.45 | $13.55 | $13.55 | 1,931,122 |
| 2015-09-21 | $13.97 | $14.03 | $13.74 | $13.83 | $13.83 | 2,170,285 |
| 2015-09-18 | $13.95 | $14.19 | $13.82 | $13.90 | $13.90 | 5,644,685 |
| 2015-09-17 | $14.02 | $14.34 | $13.72 | $14.17 | $14.17 | 2,079,014 |
| 2015-09-16 | $13.65 | $13.76 | $13.59 | $13.72 | $13.72 | 1,272,007 |
| 2015-09-15 | $13.42 | $13.70 | $13.35 | $13.64 | $13.64 | 1,445,754 |
| 2015-09-14 | $13.28 | $13.44 | $13.24 | $13.40 | $13.40 | 2,349,495 |
| 2015-09-11 | $13.20 | $13.32 | $13.07 | $13.27 | $13.27 | 1,545,325 |
| 2015-09-10 | $13.07 | $13.36 | $13.07 | $13.24 | $13.24 | 1,837,693 |
| 2015-09-09 | $13.47 | $13.54 | $13.10 | $13.12 | $13.12 | 1,882,329 |
| 2015-09-08 | $13.16 | $13.38 | $13.00 | $13.36 | $13.36 | 2,882,932 |
Allscripts Healthcare Solutions Inc (MDRX) News Headlines
.jpg)
Veradigm agrees to board refreshment in settlement with Kent Lake Capital
None
reuters.com Feb. 20, 2025Recent Allscripts Healthcare Solutions Inc (MDRX) News
Similar Companies to Allscripts Healthcare Solutions Inc (MDRX) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |