Mueller Water Products Inc - Series A (MWA) Exchange: NYSE
Data as of May 2, 2025
$26.20 ($-0.24) -0.91%
Mueller Water Products Inc - Series A - Daily Information
Click for more stock information on Mueller Water Products Inc - Series A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.31 |
| Previous Close | $26.20 |
| High | $26.41 |
| Low | $25.95 |
| Adjusted Open | $26.31 |
| Previous Adjusted Close | $26.20 |
| Adjusted High | $26.41 |
| Adjusted Low | $25.95 |
About Mueller Water Products Inc - Series A (MWA)
Mueller Water Products, Inc. is a manufacturer and marketer of products and services used in the transmission, distribution, and measurement of water. The company was founded in 1857 and is headquartered in Atlanta, Georgia. It serves both a domestic and international customer base through sales representatives, distributors and direct sales. With 10 production facilities located throughout the US and Canada, Mueller Water Products provides water equipment used for a variety of water systems, such as fire protection, irrigation, and water treatment systems. The company has seen tremendous growth since its inception, with revenue increasing by over 30% in the last 5 years and over 1000 employees being employed locally.
Invest in Mueller Water Products Inc - Series A (MWA)
Historical Stock Data for Mueller Water Products Inc - Series A (MWA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $26.31 | $26.41 | $25.95 | $26.20 | $26.20 | 987,712 |
| 2025-04-24 | $25.72 | $26.46 | $25.58 | $26.44 | $26.44 | 1,187,192 |
| 2025-04-23 | $25.80 | $26.43 | $25.63 | $25.80 | $25.80 | 1,673,124 |
| 2025-04-22 | $24.64 | $25.27 | $24.64 | $25.15 | $25.15 | 1,234,960 |
| 2025-04-21 | $24.67 | $24.67 | $24.04 | $24.20 | $24.20 | 1,579,952 |
| 2025-04-17 | $24.93 | $25.52 | $24.93 | $25.02 | $25.02 | 3,898,638 |
| 2025-04-16 | $24.70 | $25.22 | $24.60 | $25.06 | $25.06 | 1,917,318 |
| 2025-04-15 | $24.75 | $25.20 | $24.70 | $24.85 | $24.85 | 1,007,426 |
| 2025-04-14 | $24.82 | $24.96 | $24.33 | $24.81 | $24.81 | 1,384,946 |
| 2025-04-11 | $24.02 | $24.61 | $23.67 | $24.53 | $24.53 | 1,215,446 |
| 2025-04-10 | $24.17 | $24.52 | $23.51 | $24.09 | $24.09 | 1,505,423 |
| 2025-04-09 | $22.76 | $25.25 | $22.43 | $24.85 | $24.85 | 1,775,602 |
| 2025-04-08 | $23.66 | $24.03 | $22.54 | $22.82 | $22.82 | 2,171,299 |
| 2025-04-07 | $22.35 | $24.18 | $22.01 | $22.83 | $22.83 | 2,349,583 |
| 2025-04-04 | $23.34 | $23.96 | $22.71 | $23.26 | $23.26 | 2,125,753 |
| 2025-04-03 | $24.62 | $25.15 | $24.17 | $24.31 | $24.31 | 2,162,014 |
| 2025-04-02 | $25.28 | $26.17 | $25.28 | $26.09 | $26.09 | 1,197,841 |
| 2025-04-01 | $25.27 | $25.80 | $25.00 | $25.70 | $25.70 | 1,579,998 |
| 2025-03-31 | $25.16 | $25.57 | $24.92 | $25.42 | $25.42 | 2,274,051 |
| 2025-03-28 | $26.33 | $26.50 | $25.33 | $25.51 | $25.51 | 1,748,661 |
| 2025-03-27 | $26.51 | $26.69 | $25.94 | $26.33 | $26.33 | 2,936,965 |
| 2025-03-26 | $26.58 | $27.02 | $26.40 | $26.62 | $26.62 | 3,002,019 |
| 2025-03-25 | $27.61 | $27.73 | $26.38 | $26.60 | $26.60 | 3,872,525 |
| 2025-03-24 | $27.14 | $27.79 | $27.14 | $27.78 | $27.78 | 2,774,087 |
| 2025-03-21 | $27.59 | $27.74 | $26.56 | $26.84 | $26.84 | 30,541,563 |
| 2025-03-20 | $27.75 | $28.28 | $27.26 | $27.68 | $27.68 | 3,284,519 |
| 2025-03-19 | $27.93 | $28.58 | $27.68 | $28.24 | $28.24 | 3,098,325 |
| 2025-03-18 | $27.59 | $28.28 | $27.51 | $27.75 | $27.75 | 3,525,339 |
| 2025-03-17 | $27.00 | $28.25 | $26.97 | $27.83 | $27.83 | 3,466,419 |
| 2025-03-14 | $26.50 | $27.31 | $26.50 | $27.25 | $27.25 | 2,521,257 |
| 2025-03-13 | $26.82 | $27.09 | $26.26 | $26.31 | $26.31 | 1,952,117 |
| 2025-03-12 | $26.86 | $27.15 | $26.57 | $26.77 | $26.77 | 3,065,431 |
| 2025-03-11 | $26.84 | $27.09 | $25.85 | $26.52 | $26.52 | 4,111,830 |
| 2025-03-10 | $25.60 | $27.27 | $25.55 | $26.90 | $26.90 | 5,361,525 |
| 2025-03-07 | $24.71 | $25.17 | $24.24 | $25.05 | $25.05 | 1,148,628 |
| 2025-03-06 | $24.95 | $25.28 | $24.82 | $24.86 | $24.86 | 1,068,624 |
| 2025-03-05 | $24.93 | $25.16 | $24.64 | $25.11 | $25.11 | 1,628,534 |
| 2025-03-04 | $24.70 | $25.32 | $24.45 | $24.80 | $24.80 | 1,225,597 |
| 2025-03-03 | $25.87 | $25.98 | $25.17 | $25.19 | $25.19 | 1,426,785 |
| 2025-02-28 | $25.46 | $25.78 | $25.19 | $25.76 | $25.76 | 1,248,682 |
| 2025-02-27 | $25.46 | $25.77 | $25.22 | $25.37 | $25.37 | 1,777,165 |
| 2025-02-26 | $25.27 | $25.71 | $25.04 | $25.45 | $25.45 | 1,140,028 |
| 2025-02-25 | $25.17 | $25.31 | $24.59 | $25.12 | $25.12 | 844,433 |
| 2025-02-24 | $25.49 | $25.56 | $25.04 | $25.05 | $25.05 | 983,042 |
| 2025-02-21 | $26.73 | $26.88 | $25.23 | $25.31 | $25.31 | 1,011,858 |
| 2025-02-20 | $26.60 | $26.69 | $26.13 | $26.48 | $26.48 | 1,101,184 |
| 2025-02-19 | $26.93 | $26.98 | $26.71 | $26.76 | $26.76 | 1,266,169 |
| 2025-02-18 | $26.90 | $27.09 | $26.67 | $27.07 | $27.07 | 1,159,263 |
| 2025-02-14 | $27.04 | $27.15 | $26.60 | $26.88 | $26.88 | 1,470,657 |
| 2025-02-13 | $26.38 | $27.17 | $26.22 | $27.07 | $27.07 | 2,044,108 |
| 2025-02-12 | $26.21 | $26.38 | $25.75 | $26.20 | $26.20 | 1,947,139 |
| 2025-02-11 | $26.64 | $27.09 | $26.45 | $26.84 | $26.84 | 1,427,980 |
| 2025-02-10 | $27.17 | $27.28 | $26.56 | $26.90 | $26.90 | 2,037,746 |
| 2025-02-07 | $27.70 | $27.82 | $26.89 | $27.32 | $27.25 | 1,907,753 |
| 2025-02-06 | $28.25 | $28.25 | $26.97 | $27.82 | $27.75 | 3,453,071 |
| 2025-02-05 | $23.72 | $27.35 | $23.65 | $26.93 | $26.86 | 5,664,601 |
| 2025-02-04 | $23.01 | $23.36 | $23.01 | $23.08 | $23.02 | 1,128,016 |
| 2025-02-03 | $22.45 | $23.17 | $22.29 | $22.96 | $22.90 | 1,692,515 |
| 2025-01-31 | $22.93 | $23.20 | $22.70 | $23.00 | $22.94 | 1,634,953 |
| 2025-01-30 | $23.09 | $23.33 | $22.85 | $23.01 | $22.95 | 919,582 |
| 2025-01-29 | $23.18 | $23.50 | $22.84 | $22.84 | $22.78 | 1,244,036 |
| 2025-01-28 | $23.00 | $23.20 | $22.68 | $23.16 | $23.10 | 855,431 |
| 2025-01-27 | $23.03 | $23.18 | $22.70 | $23.02 | $22.96 | 1,523,461 |
| 2025-01-24 | $23.67 | $23.67 | $23.02 | $23.17 | $23.17 | 919,290 |
| 2025-01-23 | $23.58 | $23.81 | $23.51 | $23.72 | $23.72 | 1,087,998 |
| 2025-01-22 | $23.55 | $23.72 | $23.37 | $23.57 | $23.57 | 1,059,212 |
| 2025-01-21 | $23.15 | $23.72 | $23.15 | $23.58 | $23.58 | 1,407,773 |
| 2025-01-17 | $23.14 | $23.14 | $22.75 | $22.94 | $22.94 | 2,881,045 |
| 2025-01-16 | $22.66 | $23.06 | $22.58 | $22.97 | $22.97 | 1,464,178 |
| 2025-01-15 | $22.56 | $22.81 | $22.30 | $22.66 | $22.66 | 979,203 |
| 2025-01-14 | $22.40 | $22.53 | $22.25 | $22.41 | $22.41 | 892,101 |
| 2025-01-13 | $21.40 | $22.25 | $21.35 | $22.23 | $22.23 | 926,126 |
| 2025-01-10 | $21.80 | $21.88 | $21.50 | $21.65 | $21.65 | 915,882 |
| 2025-01-08 | $21.95 | $22.13 | $21.58 | $22.10 | $22.10 | 1,703,508 |
| 2025-01-07 | $22.22 | $22.40 | $21.90 | $21.99 | $21.99 | 1,005,984 |
| 2025-01-06 | $22.33 | $22.49 | $22.10 | $22.26 | $22.26 | 1,182,082 |
| 2025-01-03 | $22.38 | $22.59 | $22.29 | $22.37 | $22.37 | 643,281 |
| 2025-01-02 | $22.59 | $22.80 | $22.19 | $22.32 | $22.32 | 569,095 |
| 2024-12-31 | $22.66 | $22.74 | $22.44 | $22.50 | $22.50 | 708,841 |
| 2024-12-30 | $22.49 | $22.67 | $22.27 | $22.58 | $22.58 | 488,290 |
| 2024-12-27 | $22.70 | $22.86 | $22.39 | $22.60 | $22.60 | 617,707 |
| 2024-12-26 | $22.78 | $22.99 | $22.66 | $22.94 | $22.94 | 506,410 |
| 2024-12-24 | $22.78 | $22.93 | $22.65 | $22.88 | $22.88 | 271,405 |
| 2024-12-23 | $22.78 | $22.93 | $22.61 | $22.83 | $22.83 | 1,065,836 |
| 2024-12-20 | $22.65 | $23.15 | $22.56 | $22.94 | $22.94 | 1,972,940 |
| 2024-12-19 | $23.17 | $23.31 | $22.80 | $22.87 | $22.87 | 895,238 |
| 2024-12-18 | $24.10 | $24.14 | $22.82 | $22.97 | $22.97 | 1,407,629 |
| 2024-12-17 | $24.43 | $24.56 | $23.87 | $23.88 | $23.88 | 1,077,005 |
| 2024-12-16 | $24.44 | $24.59 | $24.30 | $24.54 | $24.54 | 808,001 |
| 2024-12-13 | $24.33 | $24.57 | $24.08 | $24.30 | $24.30 | 1,212,173 |
| 2024-12-12 | $24.64 | $24.86 | $24.31 | $24.51 | $24.51 | 959,981 |
| 2024-12-11 | $24.97 | $25.18 | $24.69 | $24.76 | $24.76 | 1,880,716 |
| 2024-12-10 | $24.77 | $25.15 | $24.61 | $24.78 | $24.78 | 919,177 |
| 2024-12-09 | $25.40 | $25.46 | $24.88 | $24.93 | $24.93 | 804,366 |
| 2024-12-06 | $25.50 | $25.58 | $25.08 | $25.30 | $25.30 | 1,004,937 |
| 2024-12-05 | $25.21 | $25.52 | $25.10 | $25.26 | $25.26 | 1,123,198 |
| 2024-12-04 | $25.39 | $25.53 | $25.20 | $25.26 | $25.26 | 1,247,226 |
| 2024-12-03 | $25.50 | $25.62 | $25.32 | $25.58 | $25.58 | 741,701 |
| 2024-12-02 | $25.20 | $25.82 | $25.19 | $25.58 | $25.58 | 1,124,371 |
| 2024-11-29 | $25.19 | $25.25 | $24.99 | $25.04 | $25.04 | 465,437 |
| 2024-11-27 | $25.34 | $25.43 | $24.90 | $24.96 | $24.96 | 766,012 |
| 2024-11-26 | $25.47 | $25.51 | $25.11 | $25.26 | $25.26 | 1,176,695 |
| 2024-11-25 | $25.46 | $26.02 | $25.46 | $25.74 | $25.74 | 1,225,149 |
| 2024-11-22 | $25.03 | $25.20 | $24.98 | $25.18 | $25.18 | 1,055,811 |
| 2024-11-21 | $24.96 | $25.17 | $24.79 | $24.97 | $24.97 | 927,191 |
| 2024-11-20 | $24.46 | $24.86 | $24.24 | $24.82 | $24.82 | 1,114,661 |
| 2024-11-19 | $24.08 | $24.44 | $24.00 | $24.41 | $24.41 | 633,660 |
| 2024-11-18 | $24.44 | $24.54 | $24.28 | $24.43 | $24.43 | 3,164,534 |
| 2024-11-15 | $24.72 | $24.72 | $24.27 | $24.31 | $24.31 | 874,375 |
| 2024-11-14 | $25.05 | $25.16 | $24.28 | $24.42 | $24.42 | 991,027 |
| 2024-11-13 | $25.31 | $25.32 | $24.99 | $25.01 | $25.01 | 1,039,314 |
| 2024-11-12 | $25.94 | $25.98 | $25.10 | $25.13 | $25.13 | 1,444,294 |
| 2024-11-11 | $25.92 | $26.28 | $25.50 | $25.97 | $25.97 | 1,733,907 |
| 2024-11-08 | $24.35 | $25.71 | $24.05 | $25.68 | $25.68 | 2,442,287 |
| 2024-11-07 | $23.27 | $24.27 | $23.23 | $24.10 | $24.04 | 2,161,053 |
| 2024-11-06 | $23.97 | $24.73 | $23.60 | $23.97 | $23.91 | 1,860,427 |
| 2024-11-05 | $22.11 | $22.71 | $22.07 | $22.69 | $22.63 | 850,778 |
| 2024-11-04 | $21.82 | $22.09 | $21.69 | $22.05 | $21.99 | 1,175,247 |
| 2024-11-01 | $21.67 | $21.95 | $21.67 | $21.91 | $21.85 | 959,139 |
| 2024-10-31 | $22.02 | $22.11 | $21.58 | $21.59 | $21.53 | 797,988 |
| 2024-10-30 | $21.82 | $22.19 | $21.78 | $22.13 | $22.07 | 1,147,281 |
| 2024-10-29 | $21.64 | $21.86 | $21.50 | $21.82 | $21.76 | 2,067,319 |
| 2024-10-28 | $21.90 | $22.08 | $21.73 | $21.88 | $21.82 | 591,471 |
| 2024-10-25 | $22.04 | $22.04 | $21.65 | $21.69 | $21.69 | 749,223 |
| 2024-10-24 | $22.01 | $22.11 | $21.71 | $21.87 | $21.87 | 763,479 |
| 2024-10-23 | $22.07 | $22.15 | $21.83 | $22.03 | $22.03 | 910,798 |
| 2024-10-22 | $22.18 | $22.24 | $22.03 | $22.07 | $22.07 | 938,179 |
| 2024-10-21 | $22.61 | $22.62 | $22.26 | $22.26 | $22.26 | 775,068 |
| 2024-10-18 | $22.57 | $22.59 | $22.42 | $22.50 | $22.50 | 1,633,605 |
| 2024-10-17 | $22.64 | $22.80 | $22.23 | $22.54 | $22.54 | 861,011 |
| 2024-10-16 | $23.04 | $23.12 | $22.60 | $22.65 | $22.65 | 1,266,712 |
| 2024-10-15 | $22.91 | $23.10 | $22.79 | $22.90 | $22.90 | 1,475,115 |
| 2024-10-14 | $22.65 | $22.96 | $22.47 | $22.91 | $22.91 | 857,890 |
| 2024-10-11 | $22.04 | $22.74 | $21.83 | $22.73 | $22.73 | 1,516,400 |
| 2024-10-10 | $21.87 | $22.02 | $21.52 | $22.01 | $22.01 | 919,652 |
| 2024-10-09 | $22.46 | $22.70 | $21.97 | $22.15 | $22.15 | 1,235,868 |
| 2024-10-08 | $22.77 | $22.79 | $22.15 | $22.16 | $22.16 | 3,782,857 |
| 2024-10-07 | $21.91 | $22.88 | $21.91 | $22.79 | $22.79 | 3,023,559 |
| 2024-10-04 | $21.97 | $22.28 | $21.85 | $22.06 | $22.06 | 2,968,936 |
| 2024-10-03 | $21.41 | $21.72 | $21.34 | $21.59 | $21.59 | 1,690,724 |
| 2024-10-02 | $21.25 | $21.51 | $21.21 | $21.49 | $21.49 | 662,813 |
| 2024-10-01 | $21.57 | $21.60 | $21.17 | $21.37 | $21.37 | 821,029 |
| 2024-09-30 | $21.17 | $21.71 | $21.17 | $21.70 | $21.70 | 999,231 |
| 2024-09-27 | $21.40 | $21.51 | $21.15 | $21.27 | $21.27 | 847,998 |
| 2024-09-26 | $21.30 | $21.40 | $21.12 | $21.25 | $21.25 | 693,474 |
| 2024-09-25 | $21.08 | $21.20 | $20.94 | $21.07 | $21.07 | 731,347 |
| 2024-09-24 | $21.31 | $21.37 | $21.08 | $21.10 | $21.10 | 836,285 |
| 2024-09-23 | $21.24 | $21.37 | $20.99 | $21.24 | $21.24 | 1,127,171 |
| 2024-09-20 | $21.21 | $21.21 | $20.91 | $21.06 | $21.06 | 2,233,423 |
| 2024-09-19 | $21.08 | $21.31 | $20.76 | $21.29 | $21.29 | 1,448,418 |
| 2024-09-18 | $20.60 | $21.06 | $20.49 | $20.60 | $20.60 | 1,010,584 |
| 2024-09-17 | $20.61 | $20.82 | $20.50 | $20.58 | $20.58 | 1,044,902 |
| 2024-09-16 | $20.28 | $20.48 | $20.16 | $20.39 | $20.39 | 891,446 |
| 2024-09-13 | $20.11 | $20.37 | $20.04 | $20.22 | $20.22 | 1,005,483 |
| 2024-09-12 | $19.73 | $19.94 | $19.63 | $19.84 | $19.84 | 1,083,903 |
| 2024-09-11 | $19.50 | $19.78 | $19.28 | $19.69 | $19.69 | 1,161,743 |
| 2024-09-10 | $19.51 | $19.62 | $19.40 | $19.57 | $19.57 | 990,645 |
| 2024-09-09 | $19.50 | $19.62 | $19.35 | $19.42 | $19.42 | 1,215,212 |
| 2024-09-06 | $19.53 | $19.99 | $19.23 | $19.36 | $19.36 | 2,125,935 |
| 2024-09-05 | $20.19 | $20.20 | $19.84 | $19.94 | $19.94 | 990,888 |
| 2024-09-04 | $20.55 | $20.55 | $20.10 | $20.21 | $20.21 | 1,092,579 |
| 2024-09-03 | $21.18 | $21.29 | $20.45 | $20.60 | $20.60 | 1,047,501 |
| 2024-08-30 | $21.23 | $21.51 | $21.02 | $21.47 | $21.47 | 951,841 |
| 2024-08-29 | $21.26 | $21.30 | $21.01 | $21.11 | $21.11 | 550,802 |
| 2024-08-28 | $20.90 | $21.48 | $20.77 | $21.18 | $21.18 | 1,060,665 |
| 2024-08-27 | $20.81 | $20.93 | $20.69 | $20.89 | $20.89 | 513,990 |
| 2024-08-26 | $21.01 | $21.20 | $20.86 | $20.89 | $20.89 | 671,478 |
| 2024-08-23 | $20.60 | $21.00 | $20.55 | $20.85 | $20.85 | 1,055,330 |
| 2024-08-22 | $20.54 | $20.64 | $20.42 | $20.52 | $20.52 | 851,137 |
| 2024-08-21 | $20.56 | $20.77 | $20.36 | $20.54 | $20.54 | 1,570,687 |
| 2024-08-20 | $20.52 | $20.65 | $20.08 | $20.26 | $20.26 | 844,604 |
| 2024-08-19 | $20.41 | $20.60 | $20.36 | $20.59 | $20.59 | 458,414 |
| 2024-08-16 | $20.43 | $20.57 | $20.31 | $20.42 | $20.42 | 881,732 |
| 2024-08-15 | $20.48 | $20.80 | $20.23 | $20.53 | $20.53 | 1,093,567 |
| 2024-08-14 | $20.00 | $20.06 | $19.70 | $20.03 | $20.03 | 1,139,906 |
| 2024-08-13 | $19.60 | $19.94 | $19.51 | $19.91 | $19.91 | 1,868,275 |
| 2024-08-12 | $19.87 | $19.87 | $19.41 | $19.51 | $19.51 | 1,388,514 |
| 2024-08-09 | $19.90 | $20.13 | $19.62 | $19.87 | $19.87 | 1,384,293 |
| 2024-08-08 | $20.58 | $20.58 | $20.16 | $20.41 | $20.41 | 1,128,716 |
| 2024-08-07 | $20.50 | $20.76 | $20.10 | $20.22 | $20.22 | 2,000,761 |
| 2024-08-06 | $20.12 | $20.15 | $19.22 | $20.09 | $20.09 | 3,753,927 |
| 2024-08-05 | $18.81 | $19.15 | $18.55 | $18.96 | $18.96 | 2,827,259 |
| 2024-08-02 | $19.48 | $19.67 | $19.28 | $19.65 | $19.65 | 1,679,539 |
| 2024-08-01 | $20.66 | $20.78 | $19.96 | $20.21 | $20.21 | 1,627,460 |
| 2024-07-31 | $20.65 | $20.97 | $20.32 | $20.68 | $20.68 | 1,634,182 |
| 2024-07-30 | $20.82 | $21.02 | $20.37 | $20.52 | $20.52 | 1,365,234 |
| 2024-07-29 | $20.71 | $21.03 | $20.56 | $20.65 | $20.65 | 1,024,545 |
| 2024-07-26 | $20.66 | $20.82 | $20.35 | $20.70 | $20.70 | 1,172,598 |
| 2024-07-25 | $20.14 | $20.79 | $20.02 | $20.38 | $20.38 | 1,675,889 |
| 2024-07-24 | $20.38 | $20.57 | $19.98 | $19.98 | $19.98 | 1,233,802 |
| 2024-07-23 | $20.14 | $20.58 | $20.01 | $20.55 | $20.55 | 1,465,927 |
| 2024-07-22 | $19.94 | $20.32 | $19.78 | $20.28 | $20.28 | 1,155,210 |
| 2024-07-19 | $19.77 | $19.83 | $19.51 | $19.71 | $19.71 | 1,479,757 |
| 2024-07-18 | $19.90 | $20.29 | $19.69 | $19.76 | $19.76 | 1,165,029 |
| 2024-07-17 | $20.07 | $20.47 | $20.04 | $20.07 | $20.07 | 1,648,096 |
| 2024-07-16 | $19.97 | $20.29 | $19.81 | $20.20 | $20.20 | 1,565,551 |
| 2024-07-15 | $19.49 | $19.90 | $19.42 | $19.77 | $19.77 | 931,583 |
| 2024-07-12 | $19.24 | $19.45 | $19.16 | $19.35 | $19.35 | 1,637,485 |
| 2024-07-11 | $18.90 | $19.11 | $18.75 | $19.03 | $19.03 | 1,299,295 |
| 2024-07-10 | $18.13 | $18.56 | $18.10 | $18.53 | $18.53 | 854,110 |
| 2024-07-09 | $18.30 | $18.38 | $18.05 | $18.06 | $18.06 | 870,614 |
| 2024-07-08 | $18.62 | $18.72 | $18.35 | $18.40 | $18.40 | 1,583,039 |
| 2024-07-05 | $18.26 | $18.46 | $18.19 | $18.45 | $18.45 | 1,406,755 |
| 2024-07-03 | $18.20 | $18.33 | $18.11 | $18.32 | $18.32 | 732,455 |
| 2024-07-02 | $17.71 | $18.18 | $17.67 | $18.17 | $18.17 | 1,684,456 |
| 2024-07-01 | $17.94 | $18.15 | $17.49 | $17.56 | $17.56 | 1,082,223 |
| 2024-06-28 | $17.74 | $17.96 | $17.74 | $17.92 | $17.92 | 3,459,562 |
| 2024-06-27 | $17.61 | $17.68 | $17.48 | $17.61 | $17.61 | 519,541 |
| 2024-06-26 | $17.41 | $17.53 | $17.30 | $17.50 | $17.50 | 998,981 |
| 2024-06-25 | $17.56 | $17.67 | $17.39 | $17.54 | $17.54 | 1,177,904 |
| 2024-06-24 | $17.48 | $17.72 | $17.43 | $17.61 | $17.61 | 1,091,751 |
| 2024-06-21 | $17.31 | $17.44 | $17.09 | $17.40 | $17.40 | 1,910,167 |
| 2024-06-20 | $17.44 | $17.56 | $17.23 | $17.32 | $17.32 | 744,899 |
| 2024-06-18 | $17.50 | $17.58 | $17.39 | $17.52 | $17.52 | 680,882 |
| 2024-06-17 | $17.15 | $17.56 | $17.15 | $17.48 | $17.48 | 769,222 |
| 2024-06-14 | $17.44 | $17.46 | $17.21 | $17.25 | $17.25 | 775,285 |
| 2024-06-13 | $17.92 | $17.93 | $17.50 | $17.68 | $17.68 | 1,172,230 |
| 2024-06-12 | $18.07 | $18.23 | $17.93 | $17.93 | $17.93 | 887,036 |
| 2024-06-11 | $17.53 | $17.70 | $17.49 | $17.67 | $17.67 | 608,269 |
| 2024-06-10 | $17.38 | $17.69 | $17.31 | $17.68 | $17.68 | 926,827 |
| 2024-06-07 | $17.53 | $17.62 | $17.41 | $17.52 | $17.52 | 1,204,297 |
| 2024-06-06 | $17.70 | $17.74 | $17.55 | $17.62 | $17.62 | 606,694 |
| 2024-06-05 | $17.88 | $17.97 | $17.67 | $17.77 | $17.77 | 1,015,584 |
| 2024-06-04 | $17.72 | $17.80 | $17.64 | $17.76 | $17.76 | 926,563 |
| 2024-06-03 | $18.62 | $18.62 | $17.77 | $17.86 | $17.86 | 1,622,497 |
| 2024-05-31 | $18.42 | $18.61 | $18.21 | $18.56 | $18.56 | 1,075,879 |
| 2024-05-30 | $18.31 | $18.48 | $18.24 | $18.38 | $18.38 | 814,472 |
| 2024-05-29 | $18.14 | $18.36 | $18.08 | $18.18 | $18.18 | 1,116,794 |
| 2024-05-28 | $18.90 | $18.90 | $18.24 | $18.38 | $18.38 | 1,016,100 |
| 2024-05-24 | $19.02 | $19.02 | $18.69 | $18.79 | $18.79 | 1,894,535 |
| 2024-05-23 | $18.98 | $19.00 | $18.75 | $18.90 | $18.90 | 1,947,701 |
| 2024-05-22 | $19.06 | $19.19 | $18.91 | $18.96 | $18.96 | 932,493 |
| 2024-05-21 | $18.99 | $19.16 | $18.90 | $19.15 | $19.15 | 1,285,607 |
| 2024-05-20 | $19.16 | $19.32 | $19.09 | $19.09 | $19.09 | 1,102,574 |
| 2024-05-17 | $19.30 | $19.30 | $19.01 | $19.20 | $19.20 | 1,025,885 |
| 2024-05-16 | $19.15 | $19.18 | $18.97 | $19.17 | $19.17 | 999,957 |
| 2024-05-15 | $19.31 | $19.38 | $19.08 | $19.12 | $19.12 | 1,797,118 |
| 2024-05-14 | $19.35 | $19.43 | $19.10 | $19.15 | $19.15 | 1,874,129 |
| 2024-05-13 | $19.36 | $19.40 | $18.96 | $19.14 | $19.14 | 1,559,134 |
| 2024-05-10 | $19.24 | $19.42 | $18.92 | $19.27 | $19.27 | 2,265,814 |
| 2024-05-09 | $18.83 | $19.17 | $18.70 | $19.16 | $19.16 | 3,387,395 |
| 2024-05-08 | $18.17 | $18.93 | $18.10 | $18.92 | $18.86 | 3,430,939 |
| 2024-05-07 | $18.55 | $18.99 | $17.71 | $18.01 | $18.01 | 6,114,183 |
| 2024-05-06 | $16.38 | $16.61 | $16.37 | $16.55 | $16.55 | 1,117,535 |
| 2024-05-03 | $16.39 | $16.42 | $16.14 | $16.23 | $16.23 | 967,324 |
| 2024-05-02 | $16.03 | $16.18 | $15.92 | $16.18 | $16.18 | 1,997,802 |
| 2024-05-01 | $15.88 | $16.25 | $15.88 | $15.91 | $15.91 | 1,221,473 |
| 2024-04-30 | $16.10 | $16.21 | $15.84 | $15.84 | $15.84 | 1,066,613 |
| 2024-04-29 | $16.07 | $16.19 | $16.01 | $16.16 | $16.16 | 889,920 |
| 2024-04-26 | $16.14 | $16.29 | $15.94 | $15.98 | $15.98 | 1,317,209 |
| 2024-04-25 | $16.10 | $16.23 | $16.02 | $16.15 | $16.15 | 1,617,953 |
| 2024-04-24 | $16.19 | $16.37 | $16.08 | $16.28 | $16.28 | 1,084,759 |
| 2024-04-23 | $15.84 | $16.22 | $15.76 | $16.18 | $16.18 | 1,200,348 |
| 2024-04-22 | $16.04 | $16.08 | $15.81 | $15.81 | $15.81 | 1,570,018 |
| 2024-04-19 | $15.81 | $16.08 | $15.77 | $15.97 | $15.97 | 2,516,339 |
| 2024-04-18 | $15.61 | $16.11 | $15.61 | $15.89 | $15.89 | 2,026,352 |
| 2024-04-17 | $15.44 | $15.50 | $15.27 | $15.34 | $15.34 | 1,934,619 |
| 2024-04-16 | $15.06 | $15.51 | $14.98 | $15.41 | $15.41 | 1,936,058 |
| 2024-04-15 | $15.30 | $15.30 | $14.81 | $15.15 | $15.15 | 2,634,518 |
| 2024-04-12 | $15.03 | $15.28 | $15.03 | $15.17 | $15.17 | 2,102,652 |
| 2024-04-11 | $15.26 | $15.41 | $15.12 | $15.19 | $15.19 | 1,928,365 |
| 2024-04-10 | $15.23 | $15.40 | $15.06 | $15.17 | $15.17 | 1,539,475 |
| 2024-04-09 | $15.62 | $15.69 | $15.40 | $15.51 | $15.51 | 1,074,649 |
| 2024-04-08 | $15.60 | $15.68 | $15.55 | $15.58 | $15.58 | 504,641 |
| 2024-04-05 | $15.49 | $15.61 | $15.48 | $15.50 | $15.50 | 650,792 |
| 2024-04-04 | $15.78 | $15.83 | $15.35 | $15.47 | $15.47 | 754,982 |
| 2024-04-03 | $15.44 | $15.75 | $15.44 | $15.59 | $15.59 | 785,229 |
| 2024-04-02 | $15.60 | $15.62 | $15.47 | $15.56 | $15.56 | 763,923 |
| 2024-04-01 | $16.09 | $16.09 | $15.67 | $15.70 | $15.70 | 663,490 |
| 2024-03-28 | $15.97 | $16.21 | $15.97 | $16.09 | $16.09 | 680,418 |
| 2024-03-27 | $15.91 | $16.00 | $15.84 | $15.97 | $15.97 | 494,775 |
| 2024-03-26 | $15.85 | $15.91 | $15.76 | $15.78 | $15.78 | 422,164 |
| 2024-03-25 | $15.96 | $16.01 | $15.80 | $15.80 | $15.80 | 481,061 |
| 2024-03-22 | $16.08 | $16.12 | $15.87 | $15.91 | $15.91 | 524,198 |
| 2024-03-21 | $15.80 | $16.07 | $15.76 | $16.04 | $16.04 | 941,365 |
| 2024-03-20 | $15.48 | $15.78 | $15.43 | $15.68 | $15.68 | 852,190 |
| 2024-03-19 | $15.40 | $15.52 | $15.37 | $15.48 | $15.48 | 717,610 |
| 2024-03-18 | $15.45 | $15.61 | $15.39 | $15.43 | $15.43 | 821,491 |
| 2024-03-15 | $15.39 | $15.63 | $15.37 | $15.42 | $15.42 | 1,457,913 |
| 2024-03-14 | $15.53 | $15.65 | $15.36 | $15.48 | $15.48 | 821,148 |
| 2024-03-13 | $15.59 | $15.69 | $15.49 | $15.53 | $15.53 | 884,673 |
| 2024-03-12 | $15.67 | $15.70 | $15.51 | $15.61 | $15.61 | 580,986 |
| 2024-03-11 | $15.66 | $15.76 | $15.59 | $15.72 | $15.72 | 712,872 |
| 2024-03-08 | $15.89 | $16.00 | $15.70 | $15.74 | $15.74 | 626,853 |
| 2024-03-07 | $15.55 | $15.77 | $15.54 | $15.75 | $15.75 | 1,048,993 |
| 2024-03-06 | $15.44 | $15.51 | $15.35 | $15.41 | $15.41 | 895,765 |
| 2024-03-05 | $15.46 | $15.53 | $15.28 | $15.34 | $15.34 | 1,199,229 |
| 2024-03-04 | $15.39 | $15.65 | $15.39 | $15.47 | $15.47 | 960,399 |
| 2024-03-01 | $15.53 | $15.68 | $15.33 | $15.38 | $15.38 | 1,729,792 |
| 2024-02-29 | $15.72 | $15.77 | $15.45 | $15.55 | $15.55 | 1,232,541 |
| 2024-02-28 | $15.58 | $15.70 | $15.53 | $15.59 | $15.59 | 972,272 |
| 2024-02-27 | $15.88 | $15.92 | $15.56 | $15.68 | $15.68 | 1,419,851 |
| 2024-02-26 | $15.80 | $15.91 | $15.69 | $15.75 | $15.75 | 870,180 |
| 2024-02-23 | $15.80 | $15.98 | $15.73 | $15.85 | $15.85 | 829,471 |
| 2024-02-22 | $15.67 | $15.78 | $15.60 | $15.77 | $15.77 | 1,426,852 |
| 2024-02-21 | $15.61 | $15.79 | $15.60 | $15.68 | $15.68 | 1,463,078 |
| 2024-02-20 | $15.74 | $15.88 | $15.48 | $15.64 | $15.64 | 2,743,759 |
| 2024-02-16 | $16.01 | $16.93 | $15.93 | $16.00 | $16.00 | 2,209,192 |
| 2024-02-15 | $15.55 | $16.16 | $15.55 | $16.12 | $16.12 | 2,043,306 |
| 2024-02-14 | $15.44 | $15.58 | $15.28 | $15.48 | $15.48 | 1,353,767 |
| 2024-02-13 | $15.31 | $15.48 | $14.98 | $15.18 | $15.18 | 1,505,941 |
| 2024-02-12 | $15.46 | $15.86 | $15.45 | $15.71 | $15.71 | 1,924,388 |
| 2024-02-09 | $14.82 | $15.31 | $14.43 | $15.23 | $15.23 | 2,831,901 |
| 2024-02-08 | $13.73 | $13.91 | $13.67 | $13.89 | $13.89 | 978,392 |
| 2024-02-07 | $13.72 | $13.91 | $13.64 | $13.75 | $13.69 | 708,084 |
| 2024-02-06 | $13.55 | $13.75 | $13.49 | $13.69 | $13.69 | 805,003 |
| 2024-02-05 | $13.68 | $13.77 | $13.53 | $13.59 | $13.59 | 770,138 |
| 2024-02-02 | $13.75 | $13.93 | $13.69 | $13.91 | $13.91 | 557,911 |
| 2024-02-01 | $13.85 | $13.94 | $13.69 | $13.92 | $13.92 | 607,766 |
| 2024-01-31 | $14.03 | $14.03 | $13.71 | $13.71 | $13.71 | 950,122 |
| 2024-01-30 | $14.02 | $14.11 | $13.97 | $14.02 | $14.02 | 809,121 |
| 2024-01-29 | $13.81 | $14.12 | $13.73 | $14.12 | $14.12 | 532,534 |
| 2024-01-26 | $14.01 | $14.06 | $13.83 | $13.83 | $13.83 | 451,254 |
| 2024-01-25 | $14.01 | $14.04 | $13.79 | $13.89 | $13.89 | 1,010,366 |
| 2024-01-24 | $14.33 | $14.37 | $13.84 | $13.86 | $13.86 | 698,011 |
| 2024-01-23 | $14.44 | $14.48 | $14.22 | $14.22 | $14.22 | 860,945 |
| 2024-01-22 | $14.16 | $14.39 | $14.16 | $14.37 | $14.37 | 678,506 |
| 2024-01-19 | $14.00 | $14.13 | $13.84 | $14.08 | $14.08 | 1,924,756 |
| 2024-01-18 | $13.70 | $13.96 | $13.68 | $13.95 | $13.95 | 783,415 |
| 2024-01-17 | $13.65 | $13.78 | $13.56 | $13.65 | $13.65 | 567,580 |
| 2024-01-16 | $13.73 | $13.94 | $13.73 | $13.87 | $13.87 | 575,186 |
| 2024-01-12 | $13.99 | $13.99 | $13.80 | $13.86 | $13.86 | 466,533 |
| 2024-01-11 | $13.80 | $13.86 | $13.68 | $13.81 | $13.81 | 554,347 |
| 2024-01-10 | $13.73 | $13.86 | $13.73 | $13.85 | $13.85 | 620,024 |
| 2024-01-09 | $13.82 | $13.82 | $13.71 | $13.77 | $13.77 | 481,137 |
| 2024-01-08 | $13.75 | $14.01 | $13.73 | $14.00 | $14.00 | 622,897 |
| 2024-01-05 | $13.76 | $13.97 | $13.70 | $13.73 | $13.73 | 790,490 |
| 2024-01-04 | $13.83 | $13.94 | $13.81 | $13.83 | $13.83 | 558,626 |
| 2024-01-03 | $14.05 | $14.05 | $13.80 | $13.85 | $13.85 | 928,503 |
| 2024-01-02 | $14.30 | $14.34 | $14.02 | $14.13 | $14.13 | 684,205 |
| 2023-12-29 | $14.54 | $14.65 | $14.39 | $14.40 | $14.40 | 465,253 |
| 2023-12-28 | $14.58 | $14.69 | $14.52 | $14.60 | $14.60 | 588,282 |
| 2023-12-27 | $14.72 | $14.78 | $14.63 | $14.67 | $14.67 | 720,676 |
| 2023-12-26 | $14.51 | $14.71 | $14.38 | $14.64 | $14.64 | 723,651 |
| 2023-12-22 | $14.31 | $14.53 | $14.27 | $14.46 | $14.46 | 833,932 |
| 2023-12-21 | $14.30 | $14.33 | $14.11 | $14.19 | $14.19 | 1,258,523 |
| 2023-12-20 | $14.26 | $14.50 | $14.17 | $14.17 | $14.17 | 796,480 |
| 2023-12-19 | $14.28 | $14.41 | $14.11 | $14.28 | $14.28 | 1,286,874 |
| 2023-12-18 | $14.07 | $14.27 | $13.94 | $14.22 | $14.22 | 1,230,757 |
| 2023-12-15 | $14.73 | $14.73 | $13.90 | $13.95 | $13.95 | 2,754,510 |
| 2023-12-14 | $13.82 | $15.06 | $13.82 | $14.76 | $14.76 | 1,763,435 |
| 2023-12-13 | $13.82 | $14.09 | $13.63 | $14.06 | $14.06 | 1,191,853 |
| 2023-12-12 | $13.85 | $13.85 | $13.71 | $13.74 | $13.74 | 581,958 |
| 2023-12-11 | $13.70 | $13.81 | $13.62 | $13.79 | $13.79 | 701,248 |
| 2023-12-08 | $13.60 | $13.76 | $13.60 | $13.71 | $13.71 | 783,351 |
| 2023-12-07 | $13.60 | $13.62 | $13.45 | $13.58 | $13.58 | 501,566 |
| 2023-12-06 | $13.58 | $13.80 | $13.53 | $13.53 | $13.53 | 597,966 |
| 2023-12-05 | $13.60 | $13.61 | $13.40 | $13.48 | $13.48 | 478,303 |
| 2023-12-04 | $13.47 | $13.71 | $13.42 | $13.70 | $13.70 | 557,828 |
| 2023-12-01 | $13.32 | $13.63 | $13.28 | $13.55 | $13.55 | 977,154 |
| 2023-11-30 | $13.26 | $13.45 | $13.08 | $13.29 | $13.29 | 1,110,773 |
| 2023-11-29 | $13.31 | $13.41 | $13.23 | $13.28 | $13.28 | 580,696 |
| 2023-11-28 | $13.26 | $13.39 | $13.12 | $13.22 | $13.22 | 623,679 |
| 2023-11-27 | $13.30 | $13.38 | $13.21 | $13.31 | $13.31 | 594,751 |
| 2023-11-24 | $13.20 | $13.38 | $13.19 | $13.34 | $13.34 | 304,984 |
| 2023-11-22 | $13.18 | $13.28 | $13.12 | $13.22 | $13.22 | 796,349 |
| 2023-11-21 | $13.18 | $13.19 | $13.08 | $13.09 | $13.09 | 434,144 |
| 2023-11-20 | $13.26 | $13.26 | $13.09 | $13.22 | $13.22 | 1,093,160 |
| 2023-11-17 | $13.27 | $13.35 | $13.20 | $13.28 | $13.28 | 652,293 |
| 2023-11-16 | $13.24 | $13.26 | $13.15 | $13.21 | $13.21 | 533,842 |
| 2023-11-15 | $13.36 | $13.47 | $13.23 | $13.26 | $13.26 | 610,102 |
| 2023-11-14 | $13.18 | $13.34 | $13.11 | $13.33 | $13.33 | 818,221 |
| 2023-11-13 | $12.85 | $12.91 | $12.76 | $12.87 | $12.87 | 585,407 |
| 2023-11-10 | $12.82 | $12.92 | $12.69 | $12.87 | $12.87 | 661,213 |
| 2023-11-09 | $12.68 | $12.77 | $12.59 | $12.76 | $12.76 | 907,498 |
| 2023-11-08 | $12.58 | $12.66 | $12.39 | $12.57 | $12.57 | 925,486 |
| 2023-11-07 | $13.11 | $13.11 | $12.66 | $12.74 | $12.68 | 696,400 |
| 2023-11-06 | $13.09 | $13.19 | $12.91 | $13.06 | $12.99 | 1,068,223 |
| 2023-11-03 | $13.01 | $13.11 | $12.84 | $13.02 | $12.95 | 1,820,232 |
| 2023-11-02 | $12.56 | $12.63 | $12.41 | $12.60 | $12.54 | 1,141,917 |
| 2023-11-01 | $12.37 | $12.37 | $12.13 | $12.31 | $12.25 | 1,158,252 |
| 2023-10-31 | $12.46 | $12.47 | $12.24 | $12.37 | $12.31 | 1,962,666 |
| 2023-10-30 | $12.35 | $12.58 | $12.13 | $12.22 | $12.16 | 1,016,099 |
| 2023-10-27 | $12.57 | $12.67 | $12.39 | $12.48 | $12.42 | 816,870 |
| 2023-10-26 | $12.64 | $12.81 | $12.56 | $12.61 | $12.55 | 955,662 |
| 2023-10-25 | $12.64 | $12.76 | $12.40 | $12.58 | $12.52 | 1,262,110 |
| 2023-10-24 | $12.33 | $12.58 | $12.22 | $12.55 | $12.49 | 1,082,326 |
| 2023-10-23 | $12.31 | $12.39 | $12.18 | $12.21 | $12.15 | 862,496 |
| 2023-10-20 | $12.33 | $12.41 | $12.20 | $12.25 | $12.19 | 2,000,814 |
| 2023-10-19 | $12.26 | $12.53 | $12.13 | $12.30 | $12.24 | 835,807 |
| 2023-10-18 | $12.80 | $12.80 | $12.30 | $12.31 | $12.25 | 833,564 |
| 2023-10-17 | $12.92 | $13.23 | $12.90 | $12.95 | $12.88 | 924,399 |
| 2023-10-16 | $12.86 | $12.98 | $12.64 | $12.98 | $12.91 | 1,456,285 |
| 2023-10-13 | $12.89 | $12.99 | $12.62 | $12.74 | $12.68 | 714,306 |
| 2023-10-12 | $13.06 | $13.13 | $12.76 | $12.91 | $12.84 | 889,374 |
| 2023-10-11 | $12.78 | $13.03 | $12.78 | $13.02 | $12.95 | 1,292,559 |
| 2023-10-10 | $12.89 | $13.02 | $12.76 | $12.80 | $12.74 | 697,592 |
| 2023-10-09 | $12.80 | $12.96 | $12.72 | $12.84 | $12.77 | 790,267 |
| 2023-10-06 | $12.69 | $12.96 | $12.68 | $12.88 | $12.88 | 587,225 |
| 2023-10-05 | $12.80 | $12.89 | $12.67 | $12.74 | $12.74 | 836,777 |
| 2023-10-04 | $12.53 | $12.78 | $12.48 | $12.75 | $12.75 | 620,398 |
| 2023-10-03 | $12.53 | $12.65 | $12.47 | $12.55 | $12.55 | 620,812 |
| 2023-10-02 | $12.59 | $12.65 | $12.53 | $12.58 | $12.58 | 610,915 |
| 2023-09-29 | $12.82 | $12.84 | $12.59 | $12.68 | $12.68 | 748,850 |
| 2023-09-28 | $12.63 | $12.88 | $12.55 | $12.75 | $12.75 | 617,344 |
| 2023-09-27 | $12.50 | $12.73 | $12.45 | $12.65 | $12.65 | 585,742 |
| 2023-09-26 | $12.45 | $12.58 | $12.41 | $12.42 | $12.42 | 584,026 |
| 2023-09-25 | $12.40 | $12.61 | $12.40 | $12.54 | $12.54 | 558,326 |
| 2023-09-22 | $12.49 | $12.65 | $12.45 | $12.47 | $12.47 | 668,270 |
| 2023-09-21 | $12.67 | $12.71 | $12.50 | $12.52 | $12.52 | 614,910 |
| 2023-09-20 | $12.99 | $13.09 | $12.74 | $12.77 | $12.77 | 658,133 |
| 2023-09-19 | $12.94 | $13.05 | $12.85 | $12.92 | $12.92 | 569,370 |
| 2023-09-18 | $13.00 | $13.18 | $12.95 | $12.97 | $12.97 | 664,672 |
| 2023-09-15 | $12.95 | $13.07 | $12.85 | $12.94 | $12.94 | 1,834,050 |
| 2023-09-14 | $12.91 | $13.11 | $12.91 | $13.00 | $13.00 | 839,273 |
| 2023-09-13 | $12.94 | $12.94 | $12.74 | $12.82 | $12.82 | 871,040 |
| 2023-09-12 | $13.13 | $13.24 | $12.93 | $12.97 | $12.97 | 655,475 |
| 2023-09-11 | $13.36 | $13.46 | $13.11 | $13.11 | $13.11 | 953,635 |
| 2023-09-08 | $13.41 | $13.45 | $13.24 | $13.27 | $13.27 | 453,950 |
| 2023-09-07 | $13.75 | $13.77 | $13.37 | $13.40 | $13.40 | 683,035 |
| 2023-09-06 | $13.72 | $13.89 | $13.72 | $13.83 | $13.83 | 954,831 |
| 2023-09-05 | $14.05 | $14.15 | $13.66 | $13.78 | $13.78 | 989,693 |
| 2023-09-01 | $14.23 | $14.29 | $14.11 | $14.15 | $14.15 | 613,291 |
| 2023-08-31 | $14.18 | $14.27 | $14.09 | $14.12 | $14.12 | 698,682 |
| 2023-08-30 | $14.02 | $14.31 | $14.02 | $14.18 | $14.18 | 1,016,226 |
| 2023-08-29 | $13.91 | $14.17 | $13.85 | $14.07 | $14.07 | 597,507 |
| 2023-08-28 | $13.86 | $14.02 | $13.86 | $13.97 | $13.97 | 543,078 |
| 2023-08-25 | $13.62 | $13.83 | $13.49 | $13.75 | $13.75 | 847,705 |
| 2023-08-24 | $13.67 | $13.84 | $13.50 | $13.51 | $13.51 | 848,123 |
| 2023-08-23 | $13.68 | $13.80 | $13.60 | $13.75 | $13.75 | 1,277,008 |
| 2023-08-22 | $13.73 | $13.82 | $13.53 | $13.61 | $13.61 | 1,195,826 |
| 2023-08-21 | $13.47 | $13.83 | $13.39 | $13.71 | $13.71 | 1,415,585 |
| 2023-08-18 | $13.40 | $13.52 | $13.31 | $13.39 | $13.39 | 575,468 |
| 2023-08-17 | $13.70 | $13.83 | $13.47 | $13.47 | $13.47 | 636,612 |
| 2023-08-16 | $13.78 | $13.96 | $13.67 | $13.67 | $13.67 | 614,456 |
| 2023-08-15 | $13.89 | $13.94 | $13.74 | $13.79 | $13.79 | 564,060 |
| 2023-08-14 | $14.05 | $14.05 | $13.83 | $13.94 | $13.94 | 664,951 |
| 2023-08-11 | $14.12 | $14.18 | $14.00 | $14.05 | $14.05 | 1,055,658 |
| 2023-08-10 | $13.97 | $14.22 | $13.95 | $14.16 | $14.16 | 1,054,491 |
| 2023-08-09 | $13.64 | $13.99 | $13.63 | $13.98 | $13.98 | 1,381,785 |
| 2023-08-08 | $13.68 | $13.87 | $13.43 | $13.79 | $13.73 | 1,994,424 |
| 2023-08-07 | $14.15 | $14.23 | $13.60 | $13.71 | $13.65 | 2,468,288 |
| 2023-08-04 | $12.77 | $14.25 | $12.11 | $14.19 | $14.19 | 5,012,410 |
| 2023-08-03 | $15.81 | $15.88 | $15.63 | $15.87 | $15.87 | 1,263,778 |
| 2023-08-02 | $15.80 | $15.96 | $15.73 | $15.90 | $15.90 | 1,286,866 |
| 2023-08-01 | $16.05 | $16.08 | $15.92 | $15.93 | $15.93 | 915,275 |
| 2023-07-31 | $15.99 | $16.09 | $15.96 | $16.09 | $16.09 | 695,042 |
| 2023-07-28 | $15.97 | $16.04 | $15.88 | $15.98 | $15.98 | 625,739 |
| 2023-07-27 | $16.06 | $16.06 | $15.80 | $15.86 | $15.86 | 695,555 |
| 2023-07-26 | $15.91 | $16.10 | $15.79 | $15.99 | $15.99 | 1,071,996 |
| 2023-07-25 | $16.06 | $16.12 | $15.90 | $15.93 | $15.93 | 1,277,757 |
| 2023-07-24 | $16.20 | $16.29 | $16.07 | $16.17 | $16.17 | 1,045,693 |
| 2023-07-21 | $16.25 | $16.31 | $16.15 | $16.16 | $16.16 | 2,100,736 |
| 2023-07-20 | $16.38 | $16.38 | $16.15 | $16.19 | $16.19 | 937,035 |
| 2023-07-19 | $16.48 | $16.53 | $16.17 | $16.29 | $16.29 | 924,188 |
| 2023-07-18 | $16.31 | $16.62 | $16.31 | $16.54 | $16.54 | 1,014,119 |
| 2023-07-17 | $16.02 | $16.42 | $16.02 | $16.33 | $16.33 | 1,231,316 |
| 2023-07-14 | $16.27 | $16.27 | $15.92 | $16.04 | $16.04 | 778,258 |
| 2023-07-13 | $16.36 | $16.50 | $16.33 | $16.33 | $16.33 | 1,199,514 |
| 2023-07-12 | $16.52 | $16.59 | $16.34 | $16.36 | $16.36 | 913,367 |
| 2023-07-11 | $16.41 | $16.60 | $16.34 | $16.38 | $16.38 | 780,019 |
| 2023-07-10 | $16.02 | $16.43 | $16.02 | $16.39 | $16.39 | 612,641 |
| 2023-07-07 | $15.86 | $16.14 | $15.86 | $16.02 | $16.02 | 688,941 |
| 2023-07-06 | $15.81 | $15.90 | $15.60 | $15.84 | $15.84 | 699,994 |
| 2023-07-05 | $16.02 | $16.05 | $15.86 | $15.92 | $15.92 | 898,793 |
| 2023-07-03 | $16.15 | $16.21 | $16.05 | $16.21 | $16.21 | 384,311 |
| 2023-06-30 | $16.28 | $16.45 | $16.17 | $16.23 | $16.23 | 2,007,600 |
| 2023-06-29 | $15.79 | $16.14 | $15.78 | $16.12 | $16.12 | 957,532 |
| 2023-06-28 | $15.75 | $15.85 | $15.66 | $15.80 | $15.80 | 512,946 |
| 2023-06-27 | $15.57 | $15.77 | $15.49 | $15.70 | $15.70 | 537,354 |
| 2023-06-26 | $15.24 | $15.62 | $15.24 | $15.50 | $15.50 | 856,816 |
| 2023-06-23 | $15.36 | $15.55 | $15.28 | $15.35 | $15.35 | 1,271,050 |
| 2023-06-22 | $15.63 | $15.67 | $15.51 | $15.60 | $15.60 | 790,983 |
| 2023-06-21 | $15.50 | $15.72 | $15.42 | $15.63 | $15.63 | 902,808 |
| 2023-06-20 | $15.56 | $15.70 | $15.53 | $15.60 | $15.60 | 1,007,994 |
| 2023-06-16 | $15.84 | $15.95 | $15.50 | $15.65 | $15.65 | 1,582,754 |
| 2023-06-15 | $15.38 | $15.61 | $15.35 | $15.55 | $15.55 | 826,408 |
| 2023-06-14 | $15.51 | $15.62 | $15.32 | $15.45 | $15.45 | 854,426 |
| 2023-06-13 | $15.26 | $15.56 | $15.25 | $15.43 | $15.43 | 1,096,573 |
| 2023-06-12 | $15.28 | $15.35 | $14.94 | $15.26 | $15.26 | 1,504,704 |
| 2023-06-09 | $15.36 | $15.45 | $15.13 | $15.32 | $15.32 | 824,202 |
| 2023-06-08 | $15.38 | $15.43 | $15.22 | $15.36 | $15.36 | 900,028 |
| 2023-06-07 | $15.05 | $15.49 | $15.02 | $15.47 | $15.47 | 1,476,337 |
| 2023-06-06 | $14.55 | $15.05 | $14.51 | $14.93 | $14.93 | 984,085 |
| 2023-06-05 | $14.68 | $14.76 | $14.34 | $14.60 | $14.60 | 757,100 |
| 2023-06-02 | $14.01 | $14.66 | $14.01 | $14.64 | $14.64 | 974,371 |
| 2023-06-01 | $13.73 | $13.89 | $13.58 | $13.80 | $13.80 | 587,656 |
| 2023-05-31 | $13.82 | $13.98 | $13.64 | $13.70 | $13.70 | 1,228,248 |
| 2023-05-30 | $13.89 | $13.99 | $13.79 | $13.90 | $13.90 | 853,427 |
| 2023-05-26 | $13.69 | $13.89 | $13.62 | $13.80 | $13.80 | 591,062 |
| 2023-05-25 | $13.48 | $13.72 | $13.48 | $13.71 | $13.71 | 610,370 |
| 2023-05-24 | $13.85 | $13.85 | $13.49 | $13.52 | $13.52 | 637,153 |
| 2023-05-23 | $13.89 | $14.09 | $13.86 | $13.93 | $13.93 | 1,028,946 |
| 2023-05-22 | $14.03 | $14.13 | $13.87 | $13.94 | $13.94 | 804,624 |
| 2023-05-19 | $13.94 | $14.02 | $13.79 | $13.84 | $13.84 | 901,271 |
| 2023-05-18 | $13.63 | $13.84 | $13.54 | $13.81 | $13.81 | 662,981 |
| 2023-05-17 | $13.54 | $13.69 | $13.46 | $13.62 | $13.62 | 552,889 |
| 2023-05-16 | $13.56 | $13.63 | $13.39 | $13.40 | $13.40 | 680,918 |
| 2023-05-15 | $13.62 | $13.70 | $13.55 | $13.67 | $13.67 | 692,395 |
| 2023-05-12 | $13.63 | $13.78 | $13.39 | $13.56 | $13.56 | 737,342 |
| 2023-05-11 | $13.50 | $13.64 | $13.32 | $13.61 | $13.61 | 757,256 |
| 2023-05-10 | $14.09 | $14.09 | $13.37 | $13.60 | $13.60 | 1,427,054 |
| 2023-05-09 | $14.29 | $14.36 | $13.66 | $13.98 | $13.98 | 946,987 |
| 2023-05-08 | $14.95 | $14.98 | $14.55 | $14.67 | $14.61 | 1,364,552 |
| 2023-05-05 | $14.24 | $14.96 | $14.20 | $14.94 | $14.88 | 1,905,852 |
| 2023-05-04 | $13.54 | $13.61 | $13.37 | $13.56 | $13.50 | 688,546 |
| 2023-05-03 | $13.75 | $13.89 | $13.59 | $13.67 | $13.61 | 746,073 |
| 2023-05-02 | $13.71 | $13.83 | $13.52 | $13.72 | $13.66 | 1,031,894 |
| 2023-05-01 | $13.37 | $13.87 | $13.37 | $13.75 | $13.69 | 757,895 |
| 2023-04-28 | $13.36 | $13.51 | $13.36 | $13.40 | $13.34 | 882,622 |
| 2023-04-27 | $13.00 | $13.39 | $13.00 | $13.35 | $13.29 | 607,680 |
| 2023-04-26 | $13.16 | $13.26 | $12.93 | $12.95 | $12.89 | 603,687 |
| 2023-04-25 | $13.37 | $13.44 | $13.25 | $13.30 | $13.24 | 649,957 |
| 2023-04-24 | $13.46 | $13.66 | $13.42 | $13.45 | $13.39 | 587,694 |
| 2023-04-21 | $13.56 | $13.59 | $13.42 | $13.53 | $13.47 | 2,241,562 |
| 2023-04-20 | $13.52 | $13.66 | $13.40 | $13.52 | $13.46 | 607,656 |
| 2023-04-19 | $13.55 | $13.62 | $13.47 | $13.57 | $13.51 | 1,033,540 |
| 2023-04-18 | $13.73 | $13.82 | $13.52 | $13.59 | $13.53 | 598,489 |
| 2023-04-17 | $13.51 | $13.70 | $13.48 | $13.69 | $13.63 | 760,103 |
| 2023-04-14 | $13.58 | $13.68 | $13.44 | $13.55 | $13.49 | 789,555 |
| 2023-04-13 | $13.58 | $13.62 | $13.34 | $13.56 | $13.50 | 738,445 |
| 2023-04-12 | $13.66 | $13.67 | $13.51 | $13.56 | $13.50 | 544,990 |
| 2023-04-11 | $13.27 | $13.58 | $13.27 | $13.53 | $13.47 | 905,936 |
| 2023-04-10 | $12.98 | $13.29 | $12.98 | $13.25 | $13.19 | 759,420 |
| 2023-04-06 | $13.05 | $13.14 | $12.93 | $13.06 | $13.00 | 943,626 |
| 2023-04-05 | $13.13 | $13.22 | $12.96 | $13.08 | $13.02 | 779,730 |
| 2023-04-04 | $13.80 | $13.90 | $13.17 | $13.27 | $13.21 | 564,800 |
| 2023-04-03 | $13.89 | $13.99 | $13.64 | $13.80 | $13.74 | 740,006 |
| 2023-03-31 | $13.67 | $13.96 | $13.67 | $13.94 | $13.88 | 992,914 |
| 2023-03-30 | $13.51 | $13.60 | $13.46 | $13.59 | $13.53 | 897,029 |
| 2023-03-29 | $13.33 | $13.47 | $13.29 | $13.43 | $13.37 | 784,666 |
| 2023-03-28 | $13.19 | $13.28 | $13.15 | $13.21 | $13.15 | 538,882 |
| 2023-03-27 | $13.27 | $13.32 | $13.11 | $13.19 | $13.13 | 607,391 |
| 2023-03-24 | $12.83 | $13.12 | $12.73 | $13.09 | $13.03 | 857,964 |
| 2023-03-23 | $13.03 | $13.19 | $12.82 | $12.93 | $12.87 | 928,066 |
| 2023-03-22 | $13.42 | $13.48 | $12.99 | $13.00 | $12.94 | 1,054,245 |
| 2023-03-21 | $13.38 | $13.50 | $13.31 | $13.39 | $13.33 | 1,033,396 |
| 2023-03-20 | $13.02 | $13.25 | $13.02 | $13.16 | $13.10 | 954,162 |
| 2023-03-17 | $13.07 | $13.10 | $12.80 | $12.86 | $12.80 | 3,172,496 |
| 2023-03-16 | $12.94 | $13.29 | $12.89 | $13.16 | $13.10 | 699,668 |
| 2023-03-15 | $13.12 | $13.17 | $12.87 | $13.10 | $13.04 | 1,126,048 |
| 2023-03-14 | $13.27 | $13.43 | $13.23 | $13.37 | $13.31 | 1,216,795 |
| 2023-03-13 | $12.90 | $13.10 | $12.82 | $12.90 | $12.84 | 1,143,380 |
| 2023-03-10 | $13.45 | $13.45 | $13.00 | $13.11 | $13.05 | 1,107,519 |
| 2023-03-09 | $13.73 | $13.81 | $13.48 | $13.50 | $13.44 | 447,472 |
| 2023-03-08 | $13.70 | $13.76 | $13.56 | $13.70 | $13.64 | 404,506 |
| 2023-03-07 | $13.88 | $13.94 | $13.67 | $13.69 | $13.63 | 659,728 |
| 2023-03-06 | $14.10 | $14.13 | $13.78 | $13.82 | $13.76 | 679,078 |
| 2023-03-03 | $14.11 | $14.14 | $13.87 | $14.09 | $14.09 | 1,048,031 |
| 2023-03-02 | $13.81 | $14.03 | $13.72 | $13.99 | $13.99 | 505,732 |
| 2023-03-01 | $13.89 | $14.03 | $13.78 | $13.91 | $13.91 | 825,135 |
| 2023-02-28 | $13.83 | $14.08 | $13.82 | $13.87 | $13.87 | 998,160 |
| 2023-02-27 | $13.93 | $14.04 | $13.85 | $13.88 | $13.88 | 532,766 |
| 2023-02-24 | $13.79 | $13.91 | $13.72 | $13.87 | $13.87 | 514,496 |
| 2023-02-23 | $13.88 | $14.00 | $13.80 | $13.96 | $13.96 | 497,250 |
| 2023-02-22 | $13.89 | $13.97 | $13.79 | $13.82 | $13.82 | 622,426 |
| 2023-02-21 | $13.95 | $13.98 | $13.77 | $13.85 | $13.85 | 858,670 |
| 2023-02-17 | $13.91 | $14.13 | $13.86 | $14.12 | $14.12 | 578,255 |
| 2023-02-16 | $13.85 | $14.04 | $13.85 | $13.86 | $13.86 | 768,928 |
| 2023-02-15 | $13.92 | $14.22 | $13.92 | $14.05 | $14.05 | 755,726 |
| 2023-02-14 | $13.73 | $14.05 | $13.64 | $14.01 | $14.01 | 957,697 |
| 2023-02-13 | $13.80 | $13.84 | $13.74 | $13.79 | $13.79 | 841,539 |
| 2023-02-10 | $13.72 | $13.80 | $13.59 | $13.76 | $13.76 | 618,598 |
| 2023-02-09 | $13.84 | $13.87 | $13.62 | $13.67 | $13.67 | 716,076 |
| 2023-02-08 | $13.94 | $13.98 | $13.73 | $13.82 | $13.76 | 895,347 |
| 2023-02-07 | $13.70 | $13.91 | $13.65 | $13.91 | $13.85 | 1,224,751 |
| 2023-02-06 | $13.91 | $13.95 | $13.65 | $13.76 | $13.70 | 1,062,126 |
| 2023-02-03 | $13.91 | $14.62 | $13.59 | $13.99 | $13.99 | 1,279,301 |
| 2023-02-02 | $13.13 | $13.17 | $12.96 | $13.12 | $13.12 | 1,335,609 |
| 2023-02-01 | $12.61 | $13.09 | $12.58 | $13.02 | $13.02 | 1,169,370 |
| 2023-01-31 | $12.34 | $12.70 | $12.34 | $12.65 | $12.65 | 1,244,758 |
| 2023-01-30 | $12.32 | $12.39 | $12.24 | $12.26 | $12.26 | 738,290 |
| 2023-01-27 | $12.16 | $12.44 | $12.09 | $12.40 | $12.40 | 654,559 |
| 2023-01-26 | $12.15 | $12.19 | $12.03 | $12.19 | $12.19 | 413,570 |
| 2023-01-25 | $12.02 | $12.10 | $11.93 | $12.09 | $12.09 | 421,822 |
| 2023-01-24 | $12.00 | $12.17 | $11.94 | $12.09 | $12.09 | 530,924 |
| 2023-01-23 | $11.98 | $12.09 | $11.91 | $12.07 | $12.07 | 505,177 |
| 2023-01-20 | $11.86 | $11.94 | $11.77 | $11.93 | $11.93 | 826,984 |
| 2023-01-19 | $11.86 | $11.97 | $11.81 | $11.82 | $11.82 | 720,993 |
| 2023-01-18 | $12.17 | $12.27 | $11.91 | $11.92 | $11.92 | 657,294 |
| 2023-01-17 | $12.29 | $12.35 | $12.18 | $12.18 | $12.18 | 593,812 |
| 2023-01-13 | $12.05 | $12.39 | $12.05 | $12.30 | $12.30 | 819,739 |
| 2023-01-12 | $12.04 | $12.12 | $11.95 | $12.10 | $12.10 | 705,329 |
| 2023-01-11 | $11.62 | $12.03 | $11.58 | $12.00 | $12.00 | 1,240,977 |
| 2023-01-10 | $11.37 | $11.52 | $11.32 | $11.51 | $11.51 | 732,165 |
| 2023-01-09 | $11.26 | $11.58 | $11.22 | $11.35 | $11.35 | 716,555 |
| 2023-01-06 | $11.01 | $11.28 | $10.97 | $11.25 | $11.25 | 585,854 |
| 2023-01-05 | $10.96 | $10.97 | $10.85 | $10.88 | $10.88 | 572,494 |
| 2023-01-04 | $10.92 | $11.03 | $10.89 | $10.96 | $10.96 | 586,542 |
| 2023-01-03 | $10.81 | $10.93 | $10.74 | $10.83 | $10.83 | 582,747 |
| 2022-12-30 | $10.80 | $10.80 | $10.65 | $10.76 | $10.76 | 650,401 |
| 2022-12-29 | $10.73 | $10.93 | $10.70 | $10.85 | $10.85 | 355,005 |
| 2022-12-28 | $10.90 | $10.98 | $10.67 | $10.67 | $10.67 | 277,944 |
| 2022-12-27 | $10.78 | $10.94 | $10.76 | $10.92 | $10.92 | 449,182 |
| 2022-12-23 | $10.69 | $10.84 | $10.62 | $10.78 | $10.78 | 443,155 |
| 2022-12-22 | $10.92 | $10.93 | $10.55 | $10.71 | $10.71 | 675,467 |
| 2022-12-21 | $10.90 | $11.10 | $10.85 | $11.06 | $11.06 | 849,104 |
| 2022-12-20 | $10.86 | $11.03 | $10.84 | $10.84 | $10.84 | 816,486 |
| 2022-12-19 | $10.93 | $11.14 | $10.89 | $10.89 | $10.89 | 1,131,759 |
| 2022-12-16 | $11.02 | $11.18 | $10.80 | $10.91 | $10.91 | 1,825,789 |
| 2022-12-15 | $11.39 | $11.39 | $11.06 | $11.13 | $11.13 | 1,461,558 |
| 2022-12-14 | $11.71 | $11.75 | $11.42 | $11.49 | $11.49 | 872,642 |
| 2022-12-13 | $11.79 | $11.91 | $11.58 | $11.66 | $11.66 | 724,576 |
| 2022-12-12 | $11.41 | $11.56 | $11.35 | $11.56 | $11.56 | 778,216 |
| 2022-12-09 | $11.51 | $11.64 | $11.39 | $11.40 | $11.40 | 1,145,284 |
| 2022-12-08 | $11.48 | $11.58 | $11.40 | $11.53 | $11.53 | 719,411 |
| 2022-12-07 | $11.28 | $11.49 | $11.27 | $11.45 | $11.45 | 819,464 |
| 2022-12-06 | $11.58 | $11.67 | $11.31 | $11.38 | $11.38 | 769,956 |
| 2022-12-05 | $11.64 | $11.73 | $11.47 | $11.59 | $11.59 | 702,473 |
| 2022-12-02 | $11.52 | $11.80 | $11.52 | $11.75 | $11.75 | 673,554 |
| 2022-12-01 | $11.73 | $11.86 | $11.57 | $11.69 | $11.69 | 814,924 |
| 2022-11-30 | $11.37 | $11.66 | $11.24 | $11.66 | $11.66 | 899,699 |
| 2022-11-29 | $11.33 | $11.47 | $11.33 | $11.41 | $11.41 | 570,977 |
| 2022-11-28 | $11.59 | $11.70 | $11.36 | $11.44 | $11.44 | 722,220 |
| 2022-11-25 | $11.65 | $11.75 | $11.62 | $11.65 | $11.65 | 321,260 |
| 2022-11-23 | $11.72 | $11.77 | $11.59 | $11.59 | $11.59 | 628,987 |
| 2022-11-22 | $11.57 | $11.75 | $11.54 | $11.74 | $11.74 | 676,665 |
| 2022-11-21 | $11.85 | $12.02 | $11.54 | $11.58 | $11.58 | 1,431,193 |
| 2022-11-18 | $11.44 | $11.50 | $11.26 | $11.34 | $11.34 | 828,506 |
| 2022-11-17 | $11.22 | $11.37 | $11.15 | $11.28 | $11.28 | 886,619 |
| 2022-11-16 | $11.42 | $11.49 | $11.31 | $11.39 | $11.39 | 1,223,163 |
| 2022-11-15 | $11.23 | $11.42 | $11.19 | $11.41 | $11.41 | 1,403,421 |
| 2022-11-14 | $11.11 | $11.23 | $10.96 | $11.11 | $11.11 | 1,467,165 |
| 2022-11-11 | $11.27 | $11.27 | $10.97 | $11.19 | $11.19 | 1,681,471 |
| 2022-11-10 | $11.31 | $11.35 | $11.08 | $11.24 | $11.24 | 1,804,529 |
| 2022-11-09 | $11.17 | $11.23 | $10.88 | $10.92 | $10.92 | 1,182,750 |
| 2022-11-08 | $11.52 | $11.85 | $11.06 | $11.30 | $11.24 | 1,426,567 |
| 2022-11-07 | $11.58 | $11.70 | $11.51 | $11.64 | $11.64 | 1,087,871 |
| 2022-11-04 | $11.45 | $11.58 | $11.35 | $11.49 | $11.49 | 619,841 |
| 2022-11-03 | $11.29 | $11.44 | $11.24 | $11.34 | $11.34 | 810,184 |
| 2022-11-02 | $11.68 | $11.85 | $11.43 | $11.44 | $11.44 | 648,521 |
| 2022-11-01 | $11.77 | $11.83 | $11.66 | $11.75 | $11.75 | 489,837 |
| 2022-10-31 | $11.50 | $11.77 | $11.46 | $11.70 | $11.70 | 680,340 |
| 2022-10-28 | $11.41 | $11.63 | $11.31 | $11.60 | $11.60 | 659,374 |
| 2022-10-27 | $11.39 | $11.55 | $11.27 | $11.31 | $11.31 | 650,740 |
| 2022-10-26 | $11.44 | $11.48 | $11.29 | $11.33 | $11.33 | 497,431 |
| 2022-10-25 | $11.00 | $11.37 | $10.95 | $11.34 | $11.34 | 514,039 |
| 2022-10-24 | $10.89 | $11.05 | $10.82 | $11.03 | $11.03 | 1,023,592 |
| 2022-10-21 | $10.67 | $10.73 | $10.56 | $10.69 | $10.69 | 2,456,424 |
| 2022-10-20 | $10.90 | $10.97 | $10.53 | $10.59 | $10.59 | 1,206,569 |
| 2022-10-19 | $10.84 | $10.96 | $10.81 | $10.94 | $10.94 | 1,079,906 |
| 2022-10-18 | $10.99 | $11.22 | $10.87 | $10.92 | $10.92 | 1,359,028 |
| 2022-10-17 | $10.48 | $10.84 | $10.48 | $10.83 | $10.83 | 2,309,320 |
| 2022-10-14 | $10.68 | $10.68 | $10.27 | $10.33 | $10.33 | 1,831,017 |
| 2022-10-13 | $10.17 | $10.55 | $10.06 | $10.48 | $10.48 | 1,340,677 |
| 2022-10-12 | $10.60 | $10.60 | $10.36 | $10.36 | $10.36 | 573,623 |
| 2022-10-11 | $10.48 | $10.64 | $10.44 | $10.55 | $10.55 | 609,701 |
| 2022-10-10 | $10.60 | $10.66 | $10.46 | $10.56 | $10.56 | 511,628 |
| 2022-10-07 | $10.59 | $10.62 | $10.45 | $10.52 | $10.52 | 614,547 |
| 2022-10-06 | $10.64 | $10.79 | $10.60 | $10.70 | $10.70 | 770,397 |
| 2022-10-05 | $10.67 | $10.85 | $10.66 | $10.80 | $10.80 | 616,539 |
| 2022-10-04 | $10.62 | $10.84 | $10.62 | $10.83 | $10.83 | 998,654 |
| 2022-10-03 | $10.31 | $10.53 | $10.27 | $10.45 | $10.45 | 1,046,722 |
| 2022-09-30 | $10.45 | $10.53 | $10.26 | $10.27 | $10.27 | 878,667 |
| 2022-09-29 | $10.30 | $10.49 | $10.26 | $10.45 | $10.45 | 1,213,046 |
| 2022-09-28 | $10.31 | $10.49 | $10.21 | $10.42 | $10.42 | 802,627 |
| 2022-09-27 | $10.10 | $10.25 | $10.05 | $10.22 | $10.22 | 1,242,721 |
| 2022-09-26 | $10.00 | $10.18 | $9.97 | $10.02 | $10.02 | 1,263,670 |
| 2022-09-23 | $10.18 | $10.23 | $9.90 | $10.04 | $10.04 | 1,087,431 |
| 2022-09-22 | $10.49 | $10.49 | $10.29 | $10.31 | $10.31 | 1,212,306 |
| 2022-09-21 | $10.63 | $10.75 | $10.52 | $10.53 | $10.53 | 1,892,637 |
| 2022-09-20 | $10.63 | $10.66 | $10.45 | $10.55 | $10.55 | 1,191,845 |
| 2022-09-19 | $10.51 | $10.85 | $10.51 | $10.75 | $10.75 | 1,419,984 |
| 2022-09-16 | $10.54 | $10.64 | $10.38 | $10.53 | $10.53 | 2,512,616 |
| 2022-09-15 | $10.87 | $10.96 | $10.72 | $10.79 | $10.79 | 928,736 |
| 2022-09-14 | $11.01 | $11.03 | $10.77 | $10.89 | $10.89 | 1,141,489 |
| 2022-09-13 | $11.30 | $11.36 | $10.99 | $11.01 | $11.01 | 919,538 |
| 2022-09-12 | $11.55 | $11.60 | $11.44 | $11.56 | $11.56 | 847,706 |
| 2022-09-09 | $11.36 | $11.51 | $11.31 | $11.45 | $11.45 | 899,992 |
| 2022-09-08 | $11.23 | $11.32 | $11.09 | $11.26 | $11.26 | 567,934 |
| 2022-09-07 | $10.97 | $11.34 | $10.94 | $11.33 | $11.33 | 584,868 |
| 2022-09-06 | $11.00 | $11.07 | $10.91 | $10.97 | $10.97 | 816,962 |
| 2022-09-02 | $11.36 | $11.36 | $10.96 | $11.01 | $11.01 | 619,655 |
| 2022-09-01 | $11.20 | $11.23 | $11.09 | $11.21 | $11.21 | 823,088 |
| 2022-08-31 | $11.47 | $11.51 | $11.25 | $11.28 | $11.28 | 709,681 |
| 2022-08-30 | $11.54 | $11.54 | $11.35 | $11.41 | $11.41 | 634,614 |
| 2022-08-29 | $11.50 | $11.50 | $11.35 | $11.47 | $11.47 | 530,294 |
| 2022-08-26 | $12.02 | $12.02 | $11.49 | $11.55 | $11.55 | 728,856 |
| 2022-08-25 | $11.92 | $12.02 | $11.85 | $11.96 | $11.96 | 802,284 |
| 2022-08-24 | $11.81 | $11.90 | $11.71 | $11.85 | $11.85 | 789,237 |
| 2022-08-23 | $11.88 | $11.93 | $11.80 | $11.80 | $11.80 | 840,477 |
| 2022-08-22 | $11.93 | $11.93 | $11.77 | $11.83 | $11.83 | 1,020,424 |
| 2022-08-19 | $12.16 | $12.16 | $12.03 | $12.07 | $12.07 | 808,547 |
| 2022-08-18 | $12.15 | $12.28 | $12.04 | $12.20 | $12.20 | 1,482,194 |
| 2022-08-17 | $12.13 | $12.14 | $11.97 | $12.11 | $12.11 | 655,976 |
| 2022-08-16 | $12.13 | $12.22 | $12.08 | $12.20 | $12.20 | 566,108 |
| 2022-08-15 | $12.04 | $12.22 | $12.00 | $12.20 | $12.20 | 968,176 |
| 2022-08-12 | $11.98 | $12.12 | $11.87 | $12.11 | $12.11 | 751,351 |
| 2022-08-11 | $11.86 | $11.96 | $11.77 | $11.88 | $11.88 | 1,393,506 |
| 2022-08-10 | $11.79 | $11.84 | $11.58 | $11.74 | $11.74 | 1,266,932 |
| 2022-08-09 | $11.76 | $11.83 | $11.54 | $11.68 | $11.68 | 931,250 |
| 2022-08-08 | $11.79 | $12.01 | $11.76 | $11.85 | $11.79 | 1,489,322 |
| 2022-08-05 | $11.18 | $11.94 | $11.00 | $11.83 | $11.77 | 1,517,079 |
| 2022-08-04 | $13.08 | $13.14 | $13.03 | $13.12 | $13.06 | 401,042 |
| 2022-08-03 | $13.02 | $13.09 | $12.83 | $13.04 | $12.98 | 514,035 |
| 2022-08-02 | $13.01 | $13.08 | $12.92 | $12.96 | $12.90 | 589,422 |
| 2022-08-01 | $12.96 | $13.10 | $12.86 | $13.01 | $12.95 | 619,160 |
| 2022-07-29 | $12.88 | $13.08 | $12.71 | $13.02 | $12.96 | 1,106,637 |
| 2022-07-28 | $13.00 | $13.11 | $12.85 | $12.87 | $12.81 | 1,075,305 |
| 2022-07-27 | $12.69 | $12.95 | $12.68 | $12.91 | $12.85 | 652,104 |
| 2022-07-26 | $12.47 | $12.70 | $12.44 | $12.69 | $12.63 | 433,451 |
| 2022-07-25 | $12.41 | $12.58 | $12.34 | $12.51 | $12.45 | 465,138 |
| 2022-07-22 | $12.57 | $12.58 | $12.34 | $12.44 | $12.38 | 579,075 |
| 2022-07-21 | $12.14 | $12.49 | $12.06 | $12.49 | $12.43 | 526,921 |
| 2022-07-20 | $12.04 | $12.29 | $12.02 | $12.20 | $12.14 | 511,831 |
| 2022-07-19 | $11.79 | $12.04 | $11.77 | $12.02 | $11.96 | 756,829 |
| 2022-07-18 | $11.92 | $12.04 | $11.59 | $11.63 | $11.57 | 681,045 |
| 2022-07-15 | $11.84 | $11.96 | $11.67 | $11.85 | $11.79 | 852,974 |
| 2022-07-14 | $11.44 | $11.67 | $11.36 | $11.65 | $11.59 | 562,304 |
| 2022-07-13 | $11.51 | $11.70 | $11.45 | $11.65 | $11.59 | 432,197 |
| 2022-07-12 | $11.65 | $11.84 | $11.61 | $11.63 | $11.57 | 637,900 |
| 2022-07-11 | $11.81 | $11.84 | $11.68 | $11.70 | $11.64 | 494,164 |
| 2022-07-08 | $11.97 | $12.02 | $11.81 | $11.85 | $11.79 | 651,804 |
| 2022-07-07 | $11.86 | $12.03 | $11.83 | $11.98 | $11.92 | 472,913 |
| 2022-07-06 | $11.78 | $11.93 | $11.68 | $11.85 | $11.79 | 426,897 |
| 2022-07-05 | $11.53 | $11.80 | $11.43 | $11.80 | $11.74 | 556,120 |
| 2022-07-01 | $11.74 | $11.84 | $11.56 | $11.74 | $11.68 | 601,767 |
| 2022-06-30 | $11.49 | $11.76 | $11.48 | $11.73 | $11.67 | 871,417 |
| 2022-06-29 | $11.69 | $11.70 | $11.47 | $11.68 | $11.62 | 572,471 |
| 2022-06-28 | $11.85 | $11.96 | $11.62 | $11.63 | $11.57 | 773,076 |
| 2022-06-27 | $11.99 | $12.07 | $11.83 | $11.93 | $11.87 | 560,119 |
| 2022-06-24 | $11.62 | $11.95 | $11.58 | $11.92 | $11.86 | 4,783,594 |
| 2022-06-23 | $11.57 | $11.66 | $11.35 | $11.50 | $11.44 | 818,868 |
| 2022-06-22 | $11.21 | $11.61 | $11.20 | $11.56 | $11.50 | 1,242,829 |
| 2022-06-21 | $11.23 | $11.47 | $11.00 | $11.40 | $11.34 | 1,308,756 |
| 2022-06-17 | $11.01 | $11.21 | $10.92 | $11.08 | $11.03 | 2,330,169 |
| 2022-06-16 | $11.20 | $11.20 | $10.88 | $10.94 | $10.89 | 1,974,285 |
| 2022-06-15 | $11.30 | $11.50 | $11.13 | $11.42 | $11.36 | 1,394,396 |
| 2022-06-14 | $11.35 | $11.42 | $11.06 | $11.20 | $11.14 | 737,741 |
| 2022-06-13 | $11.61 | $11.68 | $11.32 | $11.36 | $11.30 | 936,639 |
| 2022-06-10 | $12.12 | $12.12 | $11.78 | $11.93 | $11.87 | 771,761 |
| 2022-06-09 | $12.26 | $12.40 | $12.18 | $12.28 | $12.22 | 629,627 |
| 2022-06-08 | $12.40 | $12.43 | $12.24 | $12.30 | $12.24 | 466,549 |
| 2022-06-07 | $12.28 | $12.47 | $12.20 | $12.45 | $12.39 | 479,374 |
| 2022-06-06 | $12.26 | $12.45 | $12.20 | $12.37 | $12.31 | 819,252 |
| 2022-06-03 | $12.24 | $12.28 | $12.16 | $12.23 | $12.17 | 608,607 |
| 2022-06-02 | $12.10 | $12.35 | $12.03 | $12.34 | $12.28 | 508,343 |
| 2022-06-01 | $11.98 | $12.09 | $11.83 | $12.01 | $11.95 | 621,707 |
| 2022-05-31 | $12.00 | $12.13 | $11.81 | $11.93 | $11.87 | 817,836 |
| 2022-05-27 | $11.96 | $12.15 | $11.94 | $12.14 | $12.08 | 818,182 |
| 2022-05-26 | $11.65 | $11.91 | $11.55 | $11.86 | $11.80 | 760,641 |
| 2022-05-25 | $11.58 | $11.71 | $11.45 | $11.58 | $11.52 | 548,442 |
| 2022-05-24 | $11.71 | $11.76 | $11.44 | $11.66 | $11.60 | 631,052 |
| 2022-05-23 | $11.71 | $11.77 | $11.58 | $11.72 | $11.66 | 724,054 |
| 2022-05-20 | $11.60 | $11.61 | $11.23 | $11.56 | $11.50 | 1,136,605 |
| 2022-05-19 | $11.30 | $11.63 | $11.24 | $11.53 | $11.47 | 798,102 |
| 2022-05-18 | $11.54 | $11.70 | $11.34 | $11.41 | $11.35 | 723,206 |
| 2022-05-17 | $11.78 | $11.83 | $11.68 | $11.79 | $11.73 | 457,020 |
| 2022-05-16 | $11.56 | $11.66 | $11.34 | $11.59 | $11.53 | 900,286 |
| 2022-05-13 | $11.65 | $11.74 | $11.49 | $11.65 | $11.59 | 1,009,378 |
| 2022-05-12 | $11.49 | $11.63 | $11.36 | $11.61 | $11.55 | 910,220 |
| 2022-05-11 | $11.45 | $11.73 | $11.41 | $11.48 | $11.42 | 970,153 |
| 2022-05-10 | $12.02 | $12.09 | $11.43 | $11.47 | $11.41 | 934,333 |
| 2022-05-09 | $11.83 | $12.10 | $11.77 | $11.94 | $11.88 | 1,339,596 |
| 2022-05-06 | $11.95 | $12.05 | $11.79 | $12.04 | $11.92 | 1,676,585 |
| 2022-05-05 | $12.20 | $12.30 | $11.94 | $12.04 | $11.92 | 997,299 |
| 2022-05-04 | $11.79 | $12.41 | $11.72 | $12.40 | $12.28 | 2,148,011 |
| 2022-05-03 | $11.85 | $11.99 | $11.56 | $11.67 | $11.56 | 1,424,150 |
| 2022-05-02 | $11.98 | $12.17 | $11.84 | $12.10 | $11.98 | 1,835,153 |
| 2022-04-29 | $12.14 | $12.24 | $11.98 | $12.03 | $11.91 | 1,617,485 |
| 2022-04-28 | $12.14 | $12.27 | $11.99 | $12.18 | $12.06 | 1,116,954 |
| 2022-04-27 | $12.05 | $12.18 | $11.98 | $12.01 | $11.89 | 1,026,275 |
| 2022-04-26 | $12.19 | $12.34 | $12.05 | $12.05 | $11.93 | 846,919 |
| 2022-04-25 | $12.29 | $12.36 | $11.92 | $12.35 | $12.23 | 1,600,518 |
| 2022-04-22 | $12.81 | $12.83 | $12.35 | $12.39 | $12.27 | 1,012,158 |
| 2022-04-21 | $13.00 | $13.07 | $12.73 | $12.75 | $12.63 | 931,082 |
| 2022-04-20 | $12.97 | $13.05 | $12.85 | $12.91 | $12.78 | 1,025,152 |
| 2022-04-19 | $12.43 | $12.84 | $12.38 | $12.80 | $12.68 | 572,784 |
| 2022-04-18 | $12.61 | $12.73 | $12.32 | $12.39 | $12.27 | 676,836 |
| 2022-04-14 | $12.73 | $12.89 | $12.67 | $12.70 | $12.58 | 790,615 |
| 2022-04-13 | $12.55 | $12.73 | $12.51 | $12.71 | $12.59 | 772,213 |
| 2022-04-12 | $12.72 | $12.95 | $12.60 | $12.63 | $12.51 | 691,011 |
| 2022-04-11 | $12.83 | $12.87 | $12.60 | $12.63 | $12.51 | 780,930 |
| 2022-04-08 | $13.04 | $13.20 | $12.84 | $12.85 | $12.72 | 774,640 |
| 2022-04-07 | $12.87 | $13.23 | $12.82 | $13.11 | $12.98 | 1,301,126 |
| 2022-04-06 | $12.73 | $12.94 | $12.65 | $12.85 | $12.72 | 1,843,036 |
| 2022-04-05 | $12.96 | $13.10 | $12.76 | $12.85 | $12.72 | 1,747,715 |
| 2022-04-04 | $12.95 | $13.00 | $12.84 | $12.95 | $12.82 | 1,045,911 |
| 2022-04-01 | $12.99 | $13.01 | $12.78 | $12.95 | $12.82 | 1,284,785 |
| 2022-03-31 | $12.87 | $13.04 | $12.87 | $12.92 | $12.79 | 1,013,138 |
| 2022-03-30 | $12.90 | $13.02 | $12.81 | $12.91 | $12.78 | 885,544 |
| 2022-03-29 | $12.83 | $12.99 | $12.80 | $12.93 | $12.80 | 640,422 |
| 2022-03-28 | $12.66 | $12.70 | $12.54 | $12.64 | $12.52 | 553,611 |
| 2022-03-25 | $12.66 | $12.76 | $12.58 | $12.74 | $12.62 | 592,139 |
| 2022-03-24 | $12.74 | $12.80 | $12.63 | $12.68 | $12.56 | 646,479 |
| 2022-03-23 | $13.00 | $13.08 | $12.71 | $12.75 | $12.63 | 555,304 |
| 2022-03-22 | $13.05 | $13.18 | $12.94 | $13.09 | $12.96 | 928,506 |
| 2022-03-21 | $13.32 | $13.44 | $12.91 | $13.02 | $12.89 | 1,090,573 |
| 2022-03-18 | $13.00 | $13.37 | $12.87 | $13.37 | $13.24 | 3,875,138 |
| 2022-03-17 | $12.67 | $12.93 | $12.67 | $12.93 | $12.80 | 680,688 |
| 2022-03-16 | $12.64 | $12.89 | $12.56 | $12.76 | $12.64 | 1,099,830 |
| 2022-03-15 | $12.31 | $12.54 | $12.24 | $12.54 | $12.42 | 1,053,835 |
| 2022-03-14 | $12.19 | $12.26 | $11.98 | $12.18 | $12.06 | 933,286 |
| 2022-03-11 | $12.30 | $12.40 | $12.10 | $12.12 | $12.00 | 1,031,298 |
| 2022-03-10 | $12.41 | $12.46 | $12.14 | $12.19 | $12.07 | 1,251,900 |
| 2022-03-09 | $12.63 | $12.72 | $12.55 | $12.59 | $12.47 | 992,240 |
| 2022-03-08 | $12.33 | $12.61 | $12.21 | $12.39 | $12.27 | 799,226 |
| 2022-03-07 | $12.51 | $12.61 | $12.25 | $12.25 | $12.13 | 858,023 |
| 2022-03-04 | $12.58 | $12.71 | $12.40 | $12.50 | $12.38 | 1,020,441 |
| 2022-03-03 | $12.72 | $12.78 | $12.62 | $12.72 | $12.60 | 640,334 |
| 2022-03-02 | $12.32 | $12.75 | $12.22 | $12.63 | $12.51 | 1,008,160 |
| 2022-03-01 | $12.74 | $12.78 | $12.05 | $12.20 | $12.08 | 2,074,634 |
| 2022-02-28 | $12.50 | $12.72 | $12.45 | $12.69 | $12.57 | 1,197,086 |
| 2022-02-25 | $12.34 | $12.63 | $12.30 | $12.60 | $12.48 | 825,404 |
| 2022-02-24 | $11.98 | $12.38 | $11.89 | $12.36 | $12.24 | 948,627 |
| 2022-02-23 | $12.60 | $12.67 | $12.21 | $12.24 | $12.12 | 757,883 |
| 2022-02-22 | $12.71 | $12.76 | $12.43 | $12.46 | $12.34 | 1,078,002 |
| 2022-02-18 | $12.57 | $12.90 | $12.57 | $12.75 | $12.63 | 1,260,591 |
| 2022-02-17 | $12.68 | $12.76 | $12.54 | $12.61 | $12.49 | 660,695 |
| 2022-02-16 | $12.59 | $12.80 | $12.57 | $12.72 | $12.60 | 1,168,650 |
| 2022-02-15 | $12.81 | $12.96 | $12.59 | $12.65 | $12.53 | 815,721 |
| 2022-02-14 | $12.81 | $12.93 | $12.58 | $12.71 | $12.59 | 895,652 |
| 2022-02-11 | $13.03 | $13.13 | $12.67 | $12.76 | $12.64 | 1,137,240 |
| 2022-02-10 | $13.03 | $13.21 | $12.92 | $12.94 | $12.81 | 1,411,662 |
| 2022-02-09 | $13.41 | $13.46 | $13.13 | $13.24 | $13.11 | 1,064,733 |
| 2022-02-08 | $13.05 | $13.38 | $13.05 | $13.34 | $13.15 | 1,008,108 |
| 2022-02-07 | $12.88 | $13.25 | $12.85 | $13.03 | $12.85 | 1,546,907 |
| 2022-02-04 | $13.00 | $13.99 | $12.84 | $12.85 | $12.67 | 2,096,614 |
| 2022-02-03 | $12.70 | $12.77 | $12.54 | $12.60 | $12.42 | 1,178,251 |
| 2022-02-02 | $12.89 | $12.89 | $12.67 | $12.80 | $12.62 | 1,130,345 |
| 2022-02-01 | $12.83 | $12.98 | $12.69 | $12.88 | $12.70 | 1,246,301 |
| 2022-01-31 | $12.57 | $12.87 | $12.52 | $12.85 | $12.67 | 1,343,648 |
| 2022-01-28 | $12.26 | $12.65 | $12.10 | $12.64 | $12.46 | 1,839,590 |
| 2022-01-27 | $12.81 | $12.87 | $12.19 | $12.27 | $12.10 | 1,764,953 |
| 2022-01-26 | $13.11 | $13.30 | $12.58 | $12.76 | $12.58 | 2,517,687 |
| 2022-01-25 | $12.92 | $13.12 | $12.70 | $12.97 | $12.79 | 1,195,527 |
| 2022-01-24 | $12.80 | $13.15 | $12.52 | $13.09 | $12.91 | 1,851,215 |
| 2022-01-21 | $12.75 | $13.06 | $12.60 | $12.96 | $12.78 | 1,686,430 |
| 2022-01-20 | $13.05 | $13.18 | $12.76 | $12.78 | $12.60 | 835,527 |
| 2022-01-19 | $13.22 | $13.24 | $12.98 | $13.01 | $12.83 | 762,986 |
| 2022-01-18 | $13.16 | $13.24 | $13.01 | $13.15 | $12.96 | 848,553 |
| 2022-01-14 | $13.50 | $13.50 | $13.21 | $13.34 | $13.15 | 967,322 |
| 2022-01-13 | $13.83 | $13.85 | $13.63 | $13.66 | $13.47 | 667,916 |
| 2022-01-12 | $13.89 | $13.96 | $13.71 | $13.73 | $13.54 | 955,812 |
| 2022-01-11 | $13.78 | $13.87 | $13.51 | $13.77 | $13.58 | 725,625 |
| 2022-01-10 | $13.80 | $13.80 | $13.51 | $13.79 | $13.60 | 931,381 |
| 2022-01-07 | $13.97 | $13.99 | $13.78 | $13.88 | $13.68 | 621,010 |
| 2022-01-06 | $14.08 | $14.08 | $13.90 | $13.95 | $13.75 | 1,020,041 |
| 2022-01-05 | $14.28 | $14.38 | $13.97 | $13.98 | $13.78 | 707,179 |
| 2022-01-04 | $14.28 | $14.41 | $14.14 | $14.19 | $13.99 | 1,027,800 |
| 2022-01-03 | $14.44 | $14.60 | $14.14 | $14.25 | $14.05 | 820,347 |
| 2021-12-31 | $14.36 | $14.48 | $14.30 | $14.40 | $14.20 | 455,408 |
| 2021-12-30 | $14.51 | $14.62 | $14.40 | $14.40 | $14.20 | 422,236 |
| 2021-12-29 | $14.35 | $14.55 | $14.27 | $14.50 | $14.30 | 417,335 |
| 2021-12-28 | $14.28 | $14.43 | $14.27 | $14.35 | $14.15 | 341,442 |
| 2021-12-27 | $14.18 | $14.30 | $14.10 | $14.29 | $14.09 | 452,517 |
| 2021-12-23 | $14.11 | $14.22 | $14.09 | $14.12 | $13.92 | 434,619 |
| 2021-12-22 | $13.98 | $14.04 | $13.90 | $14.00 | $13.80 | 750,220 |
| 2021-12-21 | $13.49 | $14.03 | $13.49 | $13.98 | $13.78 | 1,243,571 |
| 2021-12-20 | $13.69 | $13.80 | $13.27 | $13.41 | $13.22 | 1,255,911 |
| 2021-12-17 | $13.89 | $14.16 | $13.85 | $13.92 | $13.72 | 3,497,427 |
| 2021-12-16 | $14.25 | $14.32 | $13.93 | $13.98 | $13.78 | 1,569,614 |
| 2021-12-15 | $13.99 | $14.23 | $13.95 | $14.12 | $13.92 | 1,337,492 |
| 2021-12-14 | $13.72 | $13.92 | $13.70 | $13.89 | $13.69 | 2,424,358 |
| 2021-12-13 | $14.10 | $14.21 | $13.83 | $13.85 | $13.66 | 970,795 |
| 2021-12-10 | $14.06 | $14.17 | $13.97 | $14.03 | $13.83 | 807,707 |
| 2021-12-09 | $14.17 | $14.17 | $13.97 | $14.01 | $13.81 | 918,676 |
| 2021-12-08 | $14.15 | $14.35 | $14.15 | $14.28 | $14.08 | 574,797 |
| 2021-12-07 | $14.21 | $14.34 | $14.04 | $14.10 | $13.90 | 716,488 |
| 2021-12-06 | $13.98 | $14.21 | $13.85 | $14.04 | $13.84 | 1,005,438 |
| 2021-12-03 | $13.97 | $13.99 | $13.68 | $13.81 | $13.62 | 1,669,012 |
| 2021-12-02 | $13.67 | $14.05 | $13.66 | $13.93 | $13.73 | 794,344 |
| 2021-12-01 | $13.96 | $14.11 | $13.54 | $13.55 | $13.36 | 1,041,758 |
| 2021-11-30 | $13.89 | $14.03 | $13.59 | $13.64 | $13.45 | 1,462,422 |
| 2021-11-29 | $14.21 | $14.21 | $13.89 | $14.01 | $13.81 | 1,223,098 |
| 2021-11-26 | $14.00 | $14.27 | $13.94 | $14.03 | $13.83 | 932,432 |
| 2021-11-24 | $14.49 | $14.63 | $14.36 | $14.42 | $14.22 | 815,815 |
| 2021-11-23 | $14.60 | $14.77 | $14.57 | $14.61 | $14.40 | 1,017,009 |
| 2021-11-22 | $14.67 | $15.10 | $14.65 | $14.67 | $14.46 | 1,236,252 |
| 2021-11-19 | $14.20 | $14.61 | $14.11 | $14.61 | $14.40 | 1,338,308 |
| 2021-11-18 | $14.34 | $14.39 | $14.09 | $14.25 | $14.05 | 1,109,319 |
| 2021-11-17 | $14.38 | $14.45 | $14.19 | $14.32 | $14.12 | 1,154,521 |
| 2021-11-16 | $14.50 | $14.67 | $14.43 | $14.48 | $14.28 | 1,154,742 |
| 2021-11-15 | $14.73 | $14.80 | $14.44 | $14.49 | $14.29 | 1,427,840 |
| 2021-11-12 | $14.97 | $15.00 | $14.62 | $14.66 | $14.45 | 1,196,876 |
| 2021-11-11 | $15.22 | $15.37 | $14.92 | $14.94 | $14.73 | 1,293,312 |
| 2021-11-10 | $15.13 | $15.42 | $15.00 | $15.27 | $15.06 | 1,429,099 |
| 2021-11-09 | $15.36 | $15.67 | $14.75 | $15.43 | $15.21 | 4,007,464 |
| 2021-11-08 | $17.14 | $17.37 | $16.89 | $17.36 | $17.05 | 1,444,325 |
| 2021-11-05 | $16.93 | $17.13 | $16.77 | $16.86 | $16.56 | 1,797,078 |
| 2021-11-04 | $16.52 | $16.75 | $16.50 | $16.72 | $16.42 | 815,183 |
| 2021-11-03 | $16.56 | $16.66 | $16.28 | $16.46 | $16.17 | 970,082 |
| 2021-11-02 | $16.57 | $16.90 | $16.44 | $16.66 | $16.36 | 1,367,026 |
| 2021-11-01 | $16.43 | $16.60 | $16.23 | $16.56 | $16.27 | 1,197,438 |
| 2021-10-29 | $16.35 | $16.55 | $16.26 | $16.41 | $16.12 | 754,447 |
| 2021-10-28 | $16.04 | $16.37 | $16.00 | $16.37 | $16.08 | 475,789 |
| 2021-10-27 | $16.29 | $16.40 | $15.97 | $15.99 | $15.71 | 528,457 |
| 2021-10-26 | $16.41 | $16.45 | $16.24 | $16.34 | $16.05 | 549,470 |
| 2021-10-25 | $16.30 | $16.58 | $16.22 | $16.37 | $16.08 | 728,382 |
| 2021-10-22 | $16.38 | $16.51 | $16.22 | $16.25 | $15.96 | 412,749 |
| 2021-10-21 | $16.02 | $16.36 | $15.99 | $16.36 | $16.07 | 739,538 |
| 2021-10-20 | $16.29 | $16.32 | $16.06 | $16.07 | $15.78 | 1,068,481 |
| 2021-10-19 | $16.38 | $16.47 | $16.25 | $16.27 | $15.98 | 1,231,295 |
| 2021-10-18 | $15.78 | $16.33 | $15.76 | $16.32 | $16.03 | 773,720 |
| 2021-10-15 | $16.00 | $16.07 | $15.86 | $15.91 | $15.63 | 1,182,191 |
| 2021-10-14 | $15.46 | $15.74 | $15.44 | $15.71 | $15.43 | 518,623 |
| 2021-10-13 | $15.44 | $15.51 | $15.24 | $15.32 | $15.05 | 463,912 |
| 2021-10-12 | $15.41 | $15.53 | $15.31 | $15.37 | $15.10 | 441,773 |
| 2021-10-11 | $15.90 | $15.95 | $15.35 | $15.35 | $15.08 | 766,758 |
| 2021-10-08 | $15.85 | $15.95 | $15.73 | $15.91 | $15.63 | 482,587 |
| 2021-10-07 | $15.88 | $16.02 | $15.75 | $15.85 | $15.57 | 954,720 |
| 2021-10-06 | $15.51 | $15.78 | $15.30 | $15.76 | $15.48 | 1,026,595 |
| 2021-10-05 | $15.47 | $15.69 | $15.30 | $15.67 | $15.39 | 788,570 |
| 2021-10-04 | $15.24 | $15.53 | $15.24 | $15.47 | $15.20 | 735,240 |
| 2021-10-01 | $15.28 | $15.41 | $15.01 | $15.30 | $15.03 | 1,607,771 |
| 2021-09-30 | $15.98 | $16.09 | $15.22 | $15.22 | $14.95 | 1,110,826 |
| 2021-09-29 | $15.73 | $15.95 | $15.55 | $15.90 | $15.62 | 900,487 |
| 2021-09-28 | $16.09 | $16.17 | $15.62 | $15.63 | $15.35 | 903,646 |
| 2021-09-27 | $15.83 | $16.28 | $15.81 | $16.15 | $15.86 | 773,142 |
| 2021-09-24 | $15.74 | $15.94 | $15.67 | $15.80 | $15.52 | 557,408 |
| 2021-09-23 | $15.61 | $15.92 | $15.61 | $15.80 | $15.52 | 338,378 |
| 2021-09-22 | $15.44 | $15.70 | $15.37 | $15.56 | $15.28 | 640,957 |
| 2021-09-21 | $15.54 | $15.59 | $15.19 | $15.30 | $15.03 | 697,526 |
| 2021-09-20 | $15.49 | $15.56 | $15.21 | $15.47 | $15.20 | 954,445 |
| 2021-09-17 | $15.79 | $15.93 | $15.66 | $15.79 | $15.51 | 3,358,550 |
| 2021-09-16 | $16.19 | $16.19 | $15.78 | $15.85 | $15.57 | 829,371 |
| 2021-09-15 | $15.87 | $16.17 | $15.73 | $16.16 | $15.87 | 1,719,414 |
| 2021-09-14 | $15.85 | $15.88 | $15.64 | $15.77 | $15.49 | 1,604,074 |
| 2021-09-13 | $15.83 | $15.85 | $15.54 | $15.73 | $15.45 | 731,063 |
| 2021-09-10 | $16.01 | $16.03 | $15.70 | $15.71 | $15.43 | 559,776 |
| 2021-09-09 | $15.97 | $16.09 | $15.88 | $15.90 | $15.62 | 748,094 |
| 2021-09-08 | $16.00 | $16.16 | $15.94 | $16.03 | $15.75 | 1,056,018 |
| 2021-09-07 | $16.10 | $16.19 | $16.01 | $16.03 | $15.75 | 792,759 |
| 2021-09-03 | $16.52 | $16.56 | $16.14 | $16.20 | $15.91 | 1,144,369 |
| 2021-09-02 | $16.58 | $16.68 | $16.51 | $16.58 | $16.29 | 556,245 |
| 2021-09-01 | $16.62 | $16.66 | $16.33 | $16.48 | $16.19 | 760,355 |
| 2021-08-31 | $16.68 | $16.78 | $16.51 | $16.62 | $16.32 | 791,783 |
| 2021-08-30 | $16.75 | $16.90 | $16.60 | $16.66 | $16.36 | 1,337,340 |
| 2021-08-27 | $16.15 | $16.69 | $16.13 | $16.56 | $16.27 | 1,507,313 |
| 2021-08-26 | $15.94 | $16.07 | $15.87 | $16.00 | $15.72 | 893,582 |
| 2021-08-25 | $15.84 | $16.02 | $15.76 | $15.94 | $15.66 | 522,322 |
| 2021-08-24 | $15.88 | $15.93 | $15.77 | $15.79 | $15.51 | 476,640 |
| 2021-08-23 | $15.53 | $15.83 | $15.51 | $15.77 | $15.49 | 854,775 |
| 2021-08-20 | $15.20 | $15.52 | $15.20 | $15.40 | $15.13 | 1,254,516 |
| 2021-08-19 | $15.16 | $15.26 | $14.99 | $15.19 | $14.92 | 1,928,396 |
| 2021-08-18 | $15.40 | $15.61 | $15.30 | $15.30 | $15.03 | 1,048,696 |
| 2021-08-17 | $15.35 | $15.37 | $15.20 | $15.36 | $15.09 | 942,749 |
| 2021-08-16 | $15.34 | $15.42 | $15.14 | $15.42 | $15.15 | 997,034 |
| 2021-08-13 | $15.62 | $15.62 | $15.38 | $15.40 | $15.13 | 1,176,379 |
| 2021-08-12 | $15.52 | $15.67 | $15.42 | $15.56 | $15.28 | 1,055,514 |
| 2021-08-11 | $15.39 | $15.54 | $15.22 | $15.53 | $15.25 | 973,810 |
| 2021-08-10 | $15.22 | $15.42 | $15.16 | $15.30 | $15.03 | 850,598 |
| 2021-08-09 | $15.47 | $15.53 | $15.24 | $15.26 | $14.99 | 924,671 |
| 2021-08-06 | $15.72 | $15.89 | $15.56 | $15.60 | $15.27 | 1,029,836 |
| 2021-08-05 | $15.10 | $15.73 | $15.01 | $15.50 | $15.17 | 1,432,349 |
| 2021-08-04 | $14.95 | $15.13 | $14.94 | $14.96 | $14.64 | 736,469 |
| 2021-08-03 | $14.77 | $15.16 | $14.69 | $15.09 | $14.77 | 836,887 |
| 2021-08-02 | $14.89 | $15.11 | $14.71 | $14.75 | $14.44 | 636,286 |
| 2021-07-30 | $14.68 | $14.85 | $14.62 | $14.82 | $14.50 | 792,736 |
| 2021-07-29 | $14.71 | $14.79 | $14.62 | $14.77 | $14.46 | 508,231 |
| 2021-07-28 | $14.69 | $14.70 | $14.40 | $14.56 | $14.25 | 493,625 |
| 2021-07-27 | $14.74 | $14.74 | $14.52 | $14.65 | $14.34 | 640,007 |
| 2021-07-26 | $14.74 | $14.90 | $14.69 | $14.83 | $14.51 | 696,744 |
| 2021-07-23 | $14.72 | $14.76 | $14.55 | $14.70 | $14.39 | 544,593 |
| 2021-07-22 | $14.85 | $14.88 | $14.57 | $14.59 | $14.28 | 739,868 |
| 2021-07-21 | $14.87 | $15.03 | $14.82 | $14.91 | $14.59 | 579,272 |
| 2021-07-20 | $14.39 | $14.93 | $14.30 | $14.73 | $14.42 | 890,885 |
| 2021-07-19 | $14.39 | $14.54 | $14.14 | $14.29 | $13.99 | 722,488 |
| 2021-07-16 | $15.00 | $15.05 | $14.61 | $14.61 | $14.30 | 819,807 |
| 2021-07-15 | $14.75 | $14.94 | $14.69 | $14.90 | $14.58 | 668,727 |
| 2021-07-14 | $15.08 | $15.11 | $14.64 | $14.78 | $14.47 | 646,866 |
| 2021-07-13 | $14.93 | $15.06 | $14.87 | $14.99 | $14.67 | 748,086 |
| 2021-07-12 | $14.81 | $15.03 | $14.77 | $15.01 | $14.69 | 498,413 |
| 2021-07-09 | $14.81 | $14.99 | $14.73 | $14.91 | $14.59 | 823,462 |
| 2021-07-08 | $14.51 | $14.85 | $14.49 | $14.59 | $14.28 | 1,013,442 |
| 2021-07-07 | $14.51 | $14.82 | $14.48 | $14.76 | $14.45 | 892,029 |
| 2021-07-06 | $14.93 | $14.93 | $14.29 | $14.55 | $14.24 | 821,901 |
| 2021-07-02 | $14.87 | $15.00 | $14.75 | $14.93 | $14.61 | 777,114 |
| 2021-07-01 | $14.54 | $14.85 | $14.47 | $14.82 | $14.50 | 906,311 |
| 2021-06-30 | $14.41 | $14.49 | $14.36 | $14.42 | $14.11 | 840,195 |
| 2021-06-29 | $14.25 | $14.45 | $14.23 | $14.44 | $14.13 | 688,166 |
| 2021-06-28 | $14.08 | $14.22 | $14.00 | $14.21 | $13.91 | 914,862 |
| 2021-06-25 | $13.87 | $14.14 | $13.82 | $14.11 | $13.81 | 1,674,858 |
| 2021-06-24 | $13.71 | $13.91 | $13.60 | $13.84 | $13.55 | 891,779 |
| 2021-06-23 | $13.75 | $13.79 | $13.60 | $13.60 | $13.31 | 893,236 |
| 2021-06-22 | $13.71 | $13.73 | $13.55 | $13.71 | $13.42 | 744,868 |
| 2021-06-21 | $13.58 | $13.79 | $13.52 | $13.76 | $13.47 | 593,792 |
| 2021-06-18 | $13.76 | $13.79 | $13.42 | $13.43 | $13.14 | 1,869,762 |
| 2021-06-17 | $14.32 | $14.32 | $13.70 | $13.86 | $13.56 | 677,683 |
| 2021-06-16 | $14.38 | $14.47 | $14.25 | $14.34 | $14.03 | 473,573 |
| 2021-06-15 | $14.43 | $14.45 | $14.30 | $14.42 | $14.11 | 490,730 |
| 2021-06-14 | $14.55 | $14.58 | $14.28 | $14.35 | $14.04 | 550,423 |
| 2021-06-11 | $14.49 | $14.59 | $14.47 | $14.55 | $14.24 | 542,745 |
| 2021-06-10 | $14.56 | $14.56 | $14.39 | $14.40 | $14.09 | 330,666 |
| 2021-06-09 | $14.63 | $14.64 | $14.46 | $14.49 | $14.18 | 477,088 |
| 2021-06-08 | $14.53 | $14.66 | $14.45 | $14.63 | $14.32 | 484,133 |
| 2021-06-07 | $14.52 | $14.63 | $14.46 | $14.55 | $14.24 | 665,876 |
| 2021-06-04 | $14.46 | $14.50 | $14.36 | $14.49 | $14.18 | 349,594 |
| 2021-06-03 | $14.36 | $14.41 | $14.24 | $14.41 | $14.10 | 698,594 |
| 2021-06-02 | $14.63 | $14.63 | $14.35 | $14.43 | $14.12 | 1,224,029 |
| 2021-06-01 | $14.67 | $14.67 | $14.51 | $14.62 | $14.31 | 524,893 |
| 2021-05-28 | $14.50 | $14.55 | $14.32 | $14.47 | $14.16 | 454,539 |
| 2021-05-27 | $14.50 | $14.56 | $14.45 | $14.48 | $14.17 | 778,305 |
| 2021-05-26 | $14.22 | $14.37 | $14.21 | $14.35 | $14.04 | 315,275 |
| 2021-05-25 | $14.43 | $14.49 | $14.21 | $14.21 | $13.91 | 549,721 |
| 2021-05-24 | $14.36 | $14.46 | $14.27 | $14.40 | $14.09 | 356,337 |
| 2021-05-21 | $14.39 | $14.45 | $14.26 | $14.36 | $14.05 | 552,910 |
| 2021-05-20 | $14.20 | $14.29 | $14.10 | $14.27 | $13.97 | 473,351 |
| 2021-05-19 | $14.15 | $14.22 | $14.01 | $14.22 | $13.92 | 474,554 |
| 2021-05-18 | $14.59 | $14.65 | $14.35 | $14.36 | $14.05 | 1,146,745 |
| 2021-05-17 | $14.61 | $14.68 | $14.52 | $14.64 | $14.33 | 421,769 |
| 2021-05-14 | $14.60 | $14.69 | $14.48 | $14.68 | $14.37 | 534,198 |
| 2021-05-13 | $14.15 | $14.62 | $14.15 | $14.54 | $14.23 | 557,781 |
| 2021-05-12 | $14.57 | $14.66 | $14.10 | $14.16 | $13.86 | 618,455 |
| 2021-05-11 | $14.56 | $14.70 | $14.49 | $14.66 | $14.35 | 607,438 |
| 2021-05-10 | $14.95 | $15.05 | $14.77 | $14.77 | $14.46 | 640,334 |
| 2021-05-07 | $14.75 | $14.90 | $14.72 | $14.88 | $14.56 | 587,812 |
| 2021-05-06 | $14.85 | $14.90 | $14.75 | $14.88 | $14.51 | 582,312 |
| 2021-05-05 | $14.82 | $14.85 | $14.46 | $14.78 | $14.41 | 763,200 |
| 2021-05-04 | $14.45 | $14.77 | $14.39 | $14.64 | $14.28 | 916,024 |
| 2021-05-03 | $14.53 | $14.68 | $14.43 | $14.50 | $14.14 | 1,074,176 |
| 2021-04-30 | $14.69 | $14.69 | $14.32 | $14.36 | $14.00 | 1,349,730 |
| 2021-04-29 | $14.75 | $14.88 | $14.69 | $14.81 | $14.44 | 1,470,788 |
| 2021-04-28 | $14.72 | $14.76 | $14.57 | $14.63 | $14.27 | 757,801 |
| 2021-04-27 | $14.63 | $14.71 | $14.58 | $14.69 | $14.32 | 692,506 |
| 2021-04-26 | $14.68 | $14.85 | $14.60 | $14.61 | $14.25 | 844,191 |
| 2021-04-23 | $14.38 | $14.66 | $14.31 | $14.56 | $14.20 | 721,621 |
| 2021-04-22 | $14.28 | $14.50 | $14.26 | $14.30 | $13.94 | 905,410 |
| 2021-04-21 | $13.98 | $14.24 | $13.94 | $14.21 | $13.86 | 678,883 |
| 2021-04-20 | $14.06 | $14.14 | $13.82 | $13.94 | $13.59 | 941,118 |
| 2021-04-19 | $14.24 | $14.24 | $14.04 | $14.09 | $13.74 | 1,142,638 |
| 2021-04-16 | $14.30 | $14.37 | $14.13 | $14.24 | $13.89 | 947,785 |
| 2021-04-15 | $14.22 | $14.22 | $14.03 | $14.20 | $13.85 | 863,278 |
| 2021-04-14 | $14.00 | $14.26 | $14.00 | $14.16 | $13.81 | 712,374 |
| 2021-04-13 | $14.39 | $14.43 | $14.00 | $14.01 | $13.66 | 1,249,853 |
| 2021-04-12 | $14.36 | $14.41 | $14.27 | $14.37 | $14.01 | 523,998 |
| 2021-04-09 | $14.23 | $14.36 | $14.18 | $14.36 | $14.00 | 920,599 |
| 2021-04-08 | $14.07 | $14.18 | $13.99 | $14.17 | $13.82 | 728,840 |
| 2021-04-07 | $14.36 | $14.39 | $14.05 | $14.10 | $13.75 | 622,672 |
| 2021-04-06 | $14.48 | $14.58 | $14.31 | $14.35 | $13.99 | 709,488 |
| 2021-04-05 | $14.27 | $14.48 | $14.27 | $14.47 | $14.11 | 751,788 |
| 2021-04-01 | $13.99 | $14.16 | $13.86 | $14.16 | $13.81 | 788,002 |
| 2021-03-31 | $13.81 | $14.09 | $13.77 | $13.89 | $13.54 | 1,171,326 |
| 2021-03-30 | $13.63 | $13.88 | $13.61 | $13.81 | $13.47 | 919,469 |
| 2021-03-29 | $13.61 | $13.78 | $13.53 | $13.58 | $13.24 | 1,352,947 |
| 2021-03-26 | $13.58 | $13.69 | $13.51 | $13.68 | $13.34 | 1,521,182 |
| 2021-03-25 | $13.20 | $13.59 | $13.14 | $13.51 | $13.17 | 1,222,295 |
| 2021-03-24 | $13.51 | $13.80 | $13.31 | $13.31 | $12.98 | 1,835,537 |
| 2021-03-23 | $13.40 | $13.47 | $13.27 | $13.40 | $13.07 | 1,045,292 |
| 2021-03-22 | $13.94 | $13.94 | $13.49 | $13.57 | $13.23 | 837,038 |
| 2021-03-19 | $13.75 | $13.98 | $13.63 | $13.88 | $13.53 | 3,437,658 |
| 2021-03-18 | $14.06 | $14.30 | $13.73 | $13.76 | $13.42 | 1,079,571 |
| 2021-03-17 | $14.03 | $14.14 | $13.90 | $14.06 | $13.71 | 654,834 |
| 2021-03-16 | $14.24 | $14.28 | $13.87 | $14.03 | $13.68 | 1,182,638 |
| 2021-03-15 | $14.12 | $14.32 | $13.94 | $14.32 | $13.96 | 976,547 |
| 2021-03-12 | $13.91 | $14.21 | $13.87 | $14.20 | $13.85 | 1,084,994 |
| 2021-03-11 | $13.57 | $13.71 | $13.44 | $13.70 | $13.36 | 923,844 |
| 2021-03-10 | $13.70 | $13.70 | $13.47 | $13.54 | $13.20 | 915,474 |
| 2021-03-09 | $13.78 | $13.84 | $13.58 | $13.64 | $13.30 | 1,243,841 |
| 2021-03-08 | $13.31 | $13.77 | $13.27 | $13.70 | $13.36 | 1,178,261 |
| 2021-03-05 | $12.96 | $13.25 | $12.77 | $13.25 | $12.92 | 1,777,353 |
| 2021-03-04 | $13.04 | $13.18 | $12.59 | $12.73 | $12.41 | 1,123,658 |
| 2021-03-03 | $13.02 | $13.29 | $13.00 | $13.09 | $12.76 | 509,446 |
| 2021-03-02 | $13.22 | $13.32 | $12.99 | $13.04 | $12.72 | 497,620 |
| 2021-03-01 | $13.07 | $13.37 | $13.02 | $13.25 | $12.92 | 954,194 |
| 2021-02-26 | $13.00 | $13.14 | $12.86 | $12.89 | $12.57 | 744,497 |
| 2021-02-25 | $13.22 | $13.24 | $12.97 | $12.99 | $12.67 | 838,575 |
| 2021-02-24 | $13.02 | $13.25 | $12.92 | $13.18 | $12.85 | 826,023 |
| 2021-02-23 | $13.05 | $13.23 | $12.70 | $12.93 | $12.61 | 1,052,837 |
| 2021-02-22 | $12.67 | $13.14 | $12.66 | $13.05 | $12.73 | 911,087 |
| 2021-02-19 | $12.54 | $12.76 | $12.54 | $12.74 | $12.42 | 781,689 |
| 2021-02-18 | $12.54 | $12.57 | $12.38 | $12.51 | $12.20 | 500,866 |
| 2021-02-17 | $12.49 | $12.60 | $12.39 | $12.55 | $12.24 | 654,409 |
| 2021-02-16 | $12.77 | $12.81 | $12.56 | $12.56 | $12.25 | 596,670 |
| 2021-02-12 | $12.63 | $12.73 | $12.54 | $12.69 | $12.37 | 545,720 |
| 2021-02-11 | $12.80 | $12.87 | $12.53 | $12.72 | $12.40 | 494,877 |
| 2021-02-10 | $12.83 | $12.96 | $12.76 | $12.79 | $12.47 | 715,092 |
| 2021-02-09 | $12.82 | $12.82 | $12.61 | $12.77 | $12.45 | 418,155 |
| 2021-02-08 | $12.80 | $12.95 | $12.65 | $12.94 | $12.56 | 573,189 |
| 2021-02-05 | $12.64 | $12.71 | $12.41 | $12.54 | $12.18 | 557,112 |
| 2021-02-04 | $12.53 | $12.87 | $12.38 | $12.49 | $12.13 | 790,587 |
| 2021-02-03 | $12.14 | $12.26 | $12.08 | $12.26 | $11.90 | 621,160 |
| 2021-02-02 | $12.25 | $12.30 | $12.10 | $12.20 | $11.85 | 568,867 |
| 2021-02-01 | $12.06 | $12.15 | $11.77 | $12.08 | $11.73 | 885,969 |
| 2021-01-29 | $12.03 | $12.09 | $11.85 | $11.99 | $11.64 | 1,421,126 |
| 2021-01-28 | $12.30 | $12.36 | $12.02 | $12.05 | $11.70 | 776,281 |
| 2021-01-27 | $12.04 | $12.12 | $11.83 | $11.94 | $11.59 | 790,879 |
| 2021-01-26 | $12.44 | $12.50 | $12.20 | $12.32 | $11.96 | 660,563 |
| 2021-01-25 | $12.38 | $12.52 | $12.12 | $12.30 | $11.94 | 585,041 |
| 2021-01-22 | $12.17 | $12.48 | $12.12 | $12.48 | $12.12 | 975,294 |
| 2021-01-21 | $12.37 | $12.37 | $11.95 | $12.31 | $11.95 | 1,037,335 |
| 2021-01-20 | $12.66 | $12.68 | $12.19 | $12.30 | $11.94 | 1,241,733 |
| 2021-01-19 | $12.64 | $12.69 | $12.53 | $12.63 | $12.26 | 722,762 |
| 2021-01-15 | $12.55 | $12.60 | $12.18 | $12.55 | $12.19 | 1,039,051 |
| 2021-01-14 | $12.93 | $12.93 | $12.64 | $12.86 | $12.49 | 733,465 |
| 2021-01-13 | $13.03 | $13.06 | $12.80 | $12.84 | $12.47 | 527,652 |
| 2021-01-12 | $12.88 | $13.02 | $12.76 | $13.00 | $12.62 | 599,121 |
| 2021-01-11 | $12.85 | $12.92 | $12.75 | $12.78 | $12.41 | 690,830 |
| 2021-01-08 | $13.14 | $13.17 | $12.74 | $12.88 | $12.51 | 459,352 |
| 2021-01-07 | $13.00 | $13.22 | $12.97 | $13.14 | $12.76 | 667,444 |
| 2021-01-06 | $12.50 | $13.12 | $12.37 | $13.05 | $12.67 | 942,460 |
| 2021-01-05 | $12.13 | $12.34 | $12.13 | $12.23 | $11.87 | 711,046 |
| 2021-01-04 | $12.47 | $12.50 | $12.07 | $12.10 | $11.75 | 717,011 |
| 2020-12-31 | $12.28 | $12.42 | $12.21 | $12.38 | $12.02 | 630,150 |
| 2020-12-30 | $12.13 | $12.34 | $12.13 | $12.31 | $11.95 | 622,055 |
| 2020-12-29 | $12.22 | $12.23 | $11.98 | $12.09 | $11.74 | 690,979 |
| 2020-12-28 | $12.26 | $12.40 | $12.13 | $12.17 | $11.82 | 586,408 |
| 2020-12-24 | $12.15 | $12.16 | $12.03 | $12.14 | $11.79 | 324,065 |
| 2020-12-23 | $12.07 | $12.20 | $12.03 | $12.13 | $11.78 | 546,543 |
| 2020-12-22 | $11.75 | $11.99 | $11.63 | $11.95 | $11.60 | 878,076 |
| 2020-12-21 | $11.82 | $11.97 | $11.73 | $11.77 | $11.43 | 1,466,325 |
| 2020-12-18 | $12.17 | $12.41 | $12.05 | $12.13 | $11.78 | 3,829,001 |
| 2020-12-17 | $12.22 | $12.27 | $12.09 | $12.20 | $11.85 | 579,450 |
| 2020-12-16 | $12.32 | $12.37 | $12.17 | $12.19 | $11.84 | 560,744 |
| 2020-12-15 | $12.15 | $12.31 | $12.03 | $12.30 | $11.94 | 498,332 |
| 2020-12-14 | $12.07 | $12.29 | $12.06 | $12.06 | $11.71 | 863,835 |
| 2020-12-11 | $11.90 | $11.96 | $11.69 | $11.93 | $11.58 | 1,314,629 |
| 2020-12-10 | $12.27 | $12.35 | $12.00 | $12.02 | $11.67 | 567,988 |
| 2020-12-09 | $12.11 | $12.34 | $12.10 | $12.34 | $11.98 | 758,568 |
| 2020-12-08 | $11.77 | $12.05 | $11.77 | $12.05 | $11.70 | 558,395 |
| 2020-12-07 | $11.94 | $12.02 | $11.84 | $11.87 | $11.52 | 468,440 |
| 2020-12-04 | $11.90 | $12.06 | $11.83 | $12.00 | $11.65 | 822,042 |
| 2020-12-03 | $11.88 | $11.95 | $11.75 | $11.78 | $11.44 | 546,542 |
| 2020-12-02 | $11.84 | $11.92 | $11.68 | $11.86 | $11.52 | 572,264 |
| 2020-12-01 | $12.02 | $12.06 | $11.82 | $11.84 | $11.50 | 815,115 |
| 2020-11-30 | $12.06 | $12.08 | $11.83 | $11.87 | $11.52 | 755,022 |
| 2020-11-27 | $12.07 | $12.15 | $11.98 | $12.13 | $11.78 | 317,817 |
| 2020-11-25 | $12.39 | $12.47 | $12.10 | $12.11 | $11.76 | 643,351 |
| 2020-11-24 | $12.25 | $12.65 | $12.21 | $12.49 | $12.13 | 1,078,959 |
| 2020-11-23 | $11.97 | $12.17 | $11.94 | $12.12 | $11.77 | 864,176 |
| 2020-11-20 | $11.73 | $11.85 | $11.67 | $11.84 | $11.50 | 923,677 |
| 2020-11-19 | $11.84 | $11.94 | $11.60 | $11.81 | $11.47 | 1,262,706 |
| 2020-11-18 | $12.02 | $12.02 | $11.85 | $11.88 | $11.53 | 1,147,014 |
| 2020-11-17 | $11.91 | $11.98 | $11.69 | $11.93 | $11.58 | 967,759 |
| 2020-11-16 | $11.97 | $12.18 | $11.85 | $12.05 | $11.70 | 1,143,062 |
| 2020-11-13 | $11.48 | $11.70 | $11.41 | $11.67 | $11.33 | 781,008 |
| 2020-11-12 | $11.36 | $11.40 | $11.25 | $11.37 | $11.04 | 663,380 |
| 2020-11-11 | $11.73 | $11.73 | $11.38 | $11.54 | $11.20 | 620,750 |
| 2020-11-10 | $11.63 | $12.03 | $11.50 | $11.72 | $11.38 | 812,653 |
| 2020-11-09 | $11.53 | $12.17 | $11.30 | $11.55 | $11.21 | 1,958,959 |
| 2020-11-06 | $11.04 | $11.04 | $10.83 | $10.88 | $10.51 | 551,754 |
| 2020-11-05 | $10.70 | $11.06 | $10.70 | $10.96 | $10.59 | 545,431 |
| 2020-11-04 | $10.79 | $10.82 | $10.52 | $10.63 | $10.27 | 554,631 |
| 2020-11-03 | $10.82 | $11.06 | $10.73 | $11.00 | $10.63 | 688,567 |
| 2020-11-02 | $10.53 | $10.59 | $10.45 | $10.58 | $10.22 | 878,809 |
| 2020-10-30 | $10.51 | $10.62 | $10.30 | $10.36 | $10.01 | 1,056,622 |
| 2020-10-29 | $10.36 | $10.66 | $10.26 | $10.53 | $10.18 | 1,202,818 |
| 2020-10-28 | $10.67 | $10.83 | $10.41 | $10.43 | $10.08 | 2,178,275 |
| 2020-10-27 | $10.98 | $11.00 | $10.90 | $10.91 | $10.54 | 586,569 |
| 2020-10-26 | $10.88 | $11.05 | $10.85 | $11.04 | $10.67 | 780,839 |
| 2020-10-23 | $11.12 | $11.23 | $11.08 | $11.11 | $10.74 | 644,106 |
| 2020-10-22 | $10.86 | $11.10 | $10.86 | $11.07 | $10.70 | 1,138,282 |
| 2020-10-21 | $10.96 | $11.05 | $10.83 | $10.84 | $10.47 | 494,898 |
| 2020-10-20 | $11.16 | $11.20 | $10.95 | $11.00 | $10.63 | 576,887 |
| 2020-10-19 | $11.20 | $11.32 | $11.04 | $11.06 | $10.69 | 560,372 |
| 2020-10-16 | $11.20 | $11.38 | $11.14 | $11.18 | $10.80 | 1,844,837 |
| 2020-10-15 | $10.87 | $11.24 | $10.83 | $11.19 | $10.81 | 645,529 |
| 2020-10-14 | $10.84 | $11.09 | $10.79 | $11.04 | $10.67 | 792,097 |
| 2020-10-13 | $10.99 | $11.04 | $10.78 | $10.79 | $10.43 | 905,994 |
| 2020-10-12 | $10.81 | $11.12 | $10.81 | $11.06 | $10.69 | 727,320 |
| 2020-10-09 | $11.00 | $11.03 | $10.80 | $10.81 | $10.45 | 1,107,953 |
| 2020-10-08 | $10.76 | $10.95 | $10.73 | $10.90 | $10.53 | 1,522,818 |
| 2020-10-07 | $10.57 | $10.72 | $10.54 | $10.67 | $10.31 | 922,730 |
| 2020-10-06 | $10.55 | $10.74 | $10.45 | $10.46 | $10.11 | 1,028,550 |
| 2020-10-05 | $10.61 | $10.73 | $10.49 | $10.55 | $10.19 | 613,453 |
| 2020-10-02 | $10.14 | $10.68 | $10.13 | $10.55 | $10.19 | 1,305,110 |
| 2020-10-01 | $10.39 | $10.47 | $10.24 | $10.34 | $9.99 | 1,127,606 |
| 2020-09-30 | $10.42 | $10.55 | $10.28 | $10.39 | $10.04 | 1,191,892 |
| 2020-09-29 | $10.52 | $10.52 | $10.30 | $10.40 | $10.05 | 1,683,475 |
| 2020-09-28 | $10.44 | $10.63 | $10.40 | $10.47 | $10.12 | 1,246,244 |
| 2020-09-25 | $10.17 | $10.41 | $10.08 | $10.34 | $9.99 | 1,101,806 |
| 2020-09-24 | $10.36 | $10.44 | $10.20 | $10.27 | $9.92 | 1,509,251 |
| 2020-09-23 | $10.68 | $10.83 | $10.31 | $10.33 | $9.98 | 1,126,740 |
| 2020-09-22 | $10.64 | $10.76 | $10.54 | $10.74 | $10.38 | 933,513 |
| 2020-09-21 | $10.70 | $10.76 | $10.47 | $10.67 | $10.31 | 1,667,201 |
| 2020-09-18 | $11.26 | $11.39 | $10.95 | $10.98 | $10.61 | 1,975,037 |
| 2020-09-17 | $10.91 | $11.15 | $10.76 | $11.13 | $10.76 | 524,008 |
| 2020-09-16 | $10.99 | $11.13 | $10.90 | $10.98 | $10.61 | 843,938 |
| 2020-09-15 | $10.95 | $10.97 | $10.77 | $10.93 | $10.56 | 514,333 |
| 2020-09-14 | $10.85 | $10.92 | $10.79 | $10.86 | $10.49 | 1,048,383 |
| 2020-09-11 | $10.89 | $10.90 | $10.70 | $10.76 | $10.40 | 943,112 |
| 2020-09-10 | $10.73 | $10.77 | $10.64 | $10.74 | $10.38 | 695,854 |
| 2020-09-09 | $10.64 | $10.78 | $10.61 | $10.70 | $10.34 | 596,544 |
| 2020-09-08 | $10.77 | $10.78 | $10.54 | $10.56 | $10.20 | 646,481 |
| 2020-09-04 | $11.01 | $11.02 | $10.73 | $10.82 | $10.46 | 601,451 |
| 2020-09-03 | $11.17 | $11.18 | $10.78 | $10.81 | $10.45 | 476,901 |
| 2020-09-02 | $11.04 | $11.24 | $11.00 | $11.19 | $10.81 | 507,469 |
| 2020-09-01 | $10.71 | $11.08 | $10.71 | $11.07 | $10.70 | 481,923 |
| 2020-08-31 | $10.97 | $11.01 | $10.78 | $10.80 | $10.44 | 922,671 |
| 2020-08-28 | $11.01 | $11.06 | $10.82 | $11.06 | $10.69 | 509,357 |
| 2020-08-27 | $10.90 | $11.00 | $10.82 | $10.95 | $10.58 | 590,257 |
| 2020-08-26 | $10.94 | $11.00 | $10.77 | $10.79 | $10.43 | 655,216 |
| 2020-08-25 | $11.03 | $11.10 | $10.86 | $10.99 | $10.62 | 578,248 |
| 2020-08-24 | $10.88 | $11.00 | $10.82 | $10.99 | $10.62 | 405,779 |
| 2020-08-21 | $10.73 | $10.89 | $10.69 | $10.77 | $10.41 | 463,973 |
| 2020-08-20 | $10.80 | $10.90 | $10.76 | $10.82 | $10.46 | 423,263 |
| 2020-08-19 | $10.96 | $11.05 | $10.87 | $10.96 | $10.59 | 385,864 |
| 2020-08-18 | $11.05 | $11.16 | $10.92 | $10.93 | $10.56 | 442,524 |
| 2020-08-17 | $11.11 | $11.16 | $10.99 | $11.08 | $10.71 | 866,830 |
| 2020-08-14 | $10.93 | $11.17 | $10.93 | $11.08 | $10.71 | 538,121 |
| 2020-08-13 | $11.07 | $11.19 | $11.00 | $11.05 | $10.68 | 409,833 |
| 2020-08-12 | $11.52 | $11.52 | $11.04 | $11.16 | $10.78 | 885,267 |
| 2020-08-11 | $11.36 | $11.57 | $11.27 | $11.43 | $11.05 | 1,664,675 |
| 2020-08-10 | $11.35 | $11.44 | $11.19 | $11.21 | $10.83 | 1,173,743 |
| 2020-08-07 | $11.10 | $11.29 | $11.00 | $11.28 | $10.90 | 983,269 |
| 2020-08-06 | $10.81 | $11.62 | $10.81 | $11.01 | $10.59 | 910,632 |
| 2020-08-05 | $10.45 | $10.59 | $10.39 | $10.57 | $10.17 | 841,759 |
| 2020-08-04 | $10.27 | $10.34 | $10.10 | $10.30 | $9.91 | 542,976 |
| 2020-08-03 | $10.20 | $10.32 | $10.07 | $10.28 | $9.89 | 609,934 |
| 2020-07-31 | $10.08 | $10.13 | $9.88 | $10.12 | $9.73 | 886,897 |
| 2020-07-30 | $10.06 | $10.19 | $9.99 | $10.16 | $9.77 | 525,033 |
| 2020-07-29 | $10.11 | $10.24 | $10.01 | $10.23 | $9.84 | 430,029 |
| 2020-07-28 | $10.05 | $10.12 | $10.00 | $10.02 | $9.64 | 639,624 |
| 2020-07-27 | $9.98 | $10.15 | $9.90 | $10.15 | $9.76 | 444,056 |
| 2020-07-24 | $10.20 | $10.24 | $10.00 | $10.02 | $9.64 | 503,972 |
| 2020-07-23 | $10.11 | $10.28 | $10.03 | $10.18 | $9.79 | 594,844 |
| 2020-07-22 | $9.92 | $10.14 | $9.91 | $10.05 | $9.67 | 615,280 |
| 2020-07-21 | $9.97 | $10.07 | $9.89 | $10.02 | $9.64 | 931,280 |
| 2020-07-20 | $9.64 | $9.86 | $9.55 | $9.82 | $9.45 | 832,010 |
| 2020-07-17 | $9.76 | $9.87 | $9.71 | $9.74 | $9.37 | 482,470 |
| 2020-07-16 | $9.75 | $9.90 | $9.62 | $9.72 | $9.35 | 530,301 |
| 2020-07-15 | $9.69 | $9.92 | $9.65 | $9.82 | $9.45 | 677,371 |
| 2020-07-14 | $9.15 | $9.46 | $9.06 | $9.45 | $9.09 | 876,642 |
| 2020-07-13 | $9.20 | $9.36 | $9.04 | $9.14 | $8.79 | 809,655 |
| 2020-07-10 | $8.98 | $9.17 | $8.92 | $9.08 | $8.73 | 453,075 |
| 2020-07-09 | $9.15 | $9.16 | $8.80 | $8.93 | $8.59 | 585,058 |
| 2020-07-08 | $9.25 | $9.28 | $8.97 | $9.15 | $8.80 | 475,183 |
| 2020-07-07 | $9.36 | $9.45 | $9.25 | $9.26 | $8.91 | 550,141 |
| 2020-07-06 | $9.57 | $9.68 | $9.44 | $9.51 | $9.15 | 750,394 |
| 2020-07-02 | $9.36 | $9.57 | $9.27 | $9.33 | $8.97 | 454,090 |
| 2020-07-01 | $9.43 | $9.57 | $9.14 | $9.18 | $8.83 | 808,342 |
| 2020-06-30 | $9.15 | $9.49 | $9.11 | $9.43 | $9.07 | 868,306 |
| 2020-06-29 | $9.07 | $9.30 | $9.07 | $9.23 | $8.88 | 594,371 |
| 2020-06-26 | $8.81 | $9.03 | $8.75 | $9.00 | $8.66 | 3,009,779 |
| 2020-06-25 | $8.66 | $8.89 | $8.51 | $8.88 | $8.54 | 812,247 |
| 2020-06-24 | $8.90 | $8.95 | $8.69 | $8.70 | $8.37 | 751,928 |
| 2020-06-23 | $9.29 | $9.30 | $8.98 | $9.07 | $8.72 | 678,550 |
| 2020-06-22 | $9.02 | $9.20 | $8.86 | $9.16 | $8.81 | 562,963 |
| 2020-06-19 | $9.31 | $9.41 | $9.13 | $9.16 | $8.81 | 1,551,113 |
| 2020-06-18 | $9.05 | $9.30 | $9.05 | $9.16 | $8.81 | 649,892 |
| 2020-06-17 | $9.40 | $9.50 | $9.16 | $9.20 | $8.85 | 549,642 |
| 2020-06-16 | $9.46 | $9.62 | $9.27 | $9.40 | $9.04 | 595,317 |
| 2020-06-15 | $8.81 | $9.12 | $8.60 | $9.06 | $8.71 | 677,337 |
| 2020-06-12 | $9.38 | $9.38 | $8.69 | $9.01 | $8.67 | 1,085,806 |
| 2020-06-11 | $9.13 | $9.20 | $8.92 | $8.98 | $8.64 | 2,028,956 |
| 2020-06-10 | $10.22 | $10.22 | $9.63 | $9.64 | $9.27 | 763,737 |
| 2020-06-09 | $10.10 | $10.34 | $9.99 | $10.24 | $9.85 | 731,054 |
| 2020-06-08 | $10.34 | $10.52 | $10.32 | $10.36 | $9.96 | 637,202 |
| 2020-06-05 | $10.00 | $10.54 | $10.00 | $10.25 | $9.86 | 984,558 |
| 2020-06-04 | $9.60 | $9.78 | $9.53 | $9.78 | $9.41 | 983,854 |
| 2020-06-03 | $9.73 | $9.85 | $9.68 | $9.70 | $9.33 | 1,017,135 |
| 2020-06-02 | $9.37 | $9.53 | $9.27 | $9.52 | $9.16 | 753,735 |
| 2020-06-01 | $9.34 | $9.40 | $9.17 | $9.24 | $8.89 | 1,375,458 |
| 2020-05-29 | $9.07 | $9.37 | $8.98 | $9.34 | $8.98 | 1,273,690 |
| 2020-05-28 | $9.64 | $9.64 | $9.17 | $9.20 | $8.85 | 684,993 |
| 2020-05-27 | $9.45 | $9.59 | $9.37 | $9.45 | $9.09 | 1,544,925 |
| 2020-05-26 | $9.08 | $9.30 | $8.98 | $9.18 | $8.83 | 683,124 |
| 2020-05-22 | $8.66 | $8.71 | $8.59 | $8.71 | $8.38 | 405,576 |
| 2020-05-21 | $8.66 | $8.80 | $8.58 | $8.67 | $8.34 | 618,808 |
| 2020-05-20 | $8.56 | $8.79 | $8.47 | $8.68 | $8.35 | 700,760 |
| 2020-05-19 | $8.69 | $8.72 | $8.38 | $8.38 | $8.06 | 538,699 |
| 2020-05-18 | $8.45 | $8.84 | $8.38 | $8.75 | $8.42 | 747,761 |
| 2020-05-15 | $7.91 | $8.24 | $7.91 | $8.06 | $7.75 | 1,024,014 |
| 2020-05-14 | $7.64 | $7.96 | $7.32 | $7.94 | $7.64 | 965,431 |
| 2020-05-13 | $8.06 | $8.09 | $7.72 | $7.86 | $7.56 | 799,587 |
| 2020-05-12 | $8.77 | $8.77 | $8.15 | $8.15 | $7.84 | 897,327 |
| 2020-05-11 | $8.75 | $8.84 | $8.47 | $8.77 | $8.44 | 1,006,040 |
| 2020-05-08 | $8.85 | $8.99 | $8.72 | $8.93 | $8.59 | 689,358 |
| 2020-05-07 | $8.95 | $9.04 | $8.64 | $8.70 | $8.32 | 1,012,369 |
| 2020-05-06 | $8.91 | $9.07 | $8.67 | $8.68 | $8.30 | 849,693 |
| 2020-05-05 | $10.26 | $10.36 | $8.91 | $8.92 | $8.53 | 1,452,515 |
| 2020-05-04 | $9.19 | $9.36 | $9.07 | $9.33 | $8.92 | 1,089,876 |
| 2020-05-01 | $9.28 | $9.38 | $9.05 | $9.35 | $8.94 | 941,772 |
| 2020-04-30 | $9.59 | $9.69 | $9.45 | $9.49 | $9.07 | 1,290,311 |
| 2020-04-29 | $10.05 | $10.05 | $9.81 | $9.89 | $9.46 | 1,299,059 |
| 2020-04-28 | $9.77 | $9.87 | $9.61 | $9.75 | $9.32 | 901,185 |
| 2020-04-27 | $8.96 | $9.56 | $8.86 | $9.49 | $9.07 | 847,815 |
| 2020-04-24 | $8.67 | $8.87 | $8.55 | $8.80 | $8.41 | 1,003,185 |
| 2020-04-23 | $8.60 | $8.81 | $8.52 | $8.57 | $8.19 | 1,132,465 |
| 2020-04-22 | $8.77 | $8.77 | $8.43 | $8.56 | $8.19 | 892,959 |
| 2020-04-21 | $8.33 | $8.57 | $8.24 | $8.52 | $8.15 | 1,016,835 |
| 2020-04-20 | $8.74 | $8.90 | $8.57 | $8.67 | $8.29 | 944,531 |
| 2020-04-17 | $8.67 | $9.05 | $8.67 | $9.00 | $8.61 | 1,549,447 |
| 2020-04-16 | $8.58 | $8.63 | $8.26 | $8.45 | $8.08 | 1,537,355 |
| 2020-04-15 | $8.90 | $8.90 | $8.59 | $8.63 | $8.25 | 1,080,276 |
| 2020-04-14 | $9.36 | $9.44 | $8.95 | $9.21 | $8.81 | 718,855 |
| 2020-04-13 | $9.32 | $9.38 | $8.95 | $9.13 | $8.73 | 793,038 |
| 2020-04-09 | $9.10 | $9.51 | $9.01 | $9.42 | $9.01 | 995,234 |
| 2020-04-08 | $8.49 | $8.95 | $8.20 | $8.88 | $8.49 | 1,313,509 |
| 2020-04-07 | $8.26 | $8.49 | $8.03 | $8.16 | $7.80 | 1,158,744 |
| 2020-04-06 | $7.95 | $8.12 | $7.80 | $8.00 | $7.65 | 976,741 |
| 2020-04-03 | $7.45 | $7.80 | $7.42 | $7.62 | $7.29 | 1,109,097 |
| 2020-04-02 | $7.14 | $7.70 | $7.14 | $7.54 | $7.21 | 1,145,535 |
| 2020-04-01 | $7.56 | $7.59 | $7.07 | $7.19 | $6.88 | 1,472,625 |
| 2020-03-31 | $7.84 | $8.11 | $7.79 | $8.01 | $7.66 | 1,887,193 |
| 2020-03-30 | $7.76 | $7.96 | $7.50 | $7.92 | $7.57 | 1,306,350 |
| 2020-03-27 | $7.74 | $7.95 | $7.54 | $7.66 | $7.32 | 1,692,994 |
| 2020-03-26 | $8.44 | $8.91 | $8.25 | $8.34 | $7.97 | 1,723,161 |
| 2020-03-25 | $8.24 | $8.98 | $7.96 | $8.59 | $8.21 | 1,924,113 |
| 2020-03-24 | $7.49 | $8.21 | $7.40 | $8.19 | $7.83 | 1,434,964 |
| 2020-03-23 | $7.22 | $7.27 | $6.64 | $7.09 | $6.78 | 1,298,312 |
| 2020-03-20 | $7.73 | $8.28 | $7.23 | $7.31 | $6.99 | 2,185,891 |
| 2020-03-19 | $7.56 | $7.85 | $7.14 | $7.73 | $7.39 | 1,500,501 |
| 2020-03-18 | $7.79 | $7.99 | $7.19 | $7.54 | $7.21 | 1,086,703 |
| 2020-03-17 | $7.89 | $8.48 | $7.65 | $8.35 | $7.98 | 1,409,905 |
| 2020-03-16 | $8.26 | $8.30 | $7.65 | $7.72 | $7.38 | 1,637,370 |
| 2020-03-13 | $9.14 | $9.43 | $8.43 | $9.42 | $9.01 | 1,452,534 |
| 2020-03-12 | $9.10 | $9.34 | $8.63 | $8.64 | $8.26 | 1,111,073 |
| 2020-03-11 | $10.02 | $10.15 | $9.74 | $9.88 | $9.45 | 1,306,908 |
| 2020-03-10 | $10.59 | $10.62 | $10.06 | $10.37 | $9.92 | 1,876,951 |
| 2020-03-09 | $10.75 | $10.75 | $10.28 | $10.31 | $9.86 | 1,155,936 |
| 2020-03-06 | $10.94 | $11.20 | $10.82 | $11.19 | $10.70 | 961,537 |
| 2020-03-05 | $11.45 | $11.63 | $11.20 | $11.32 | $10.82 | 819,237 |
| 2020-03-04 | $11.60 | $11.79 | $11.46 | $11.77 | $11.25 | 638,911 |
| 2020-03-03 | $11.52 | $11.79 | $11.29 | $11.41 | $10.91 | 1,242,682 |
| 2020-03-02 | $10.99 | $11.36 | $10.76 | $11.36 | $10.86 | 715,025 |
| 2020-02-28 | $10.95 | $11.20 | $10.71 | $10.95 | $10.47 | 1,893,055 |
| 2020-02-27 | $11.61 | $11.83 | $11.23 | $11.36 | $10.86 | 1,786,352 |
| 2020-02-26 | $11.92 | $12.04 | $11.81 | $11.84 | $11.32 | 1,372,244 |
| 2020-02-25 | $12.18 | $12.19 | $11.79 | $11.84 | $11.32 | 990,329 |
| 2020-02-24 | $12.12 | $12.25 | $12.05 | $12.14 | $11.61 | 640,258 |
| 2020-02-21 | $12.62 | $12.71 | $12.43 | $12.52 | $11.97 | 706,827 |
| 2020-02-20 | $12.43 | $12.65 | $12.40 | $12.64 | $12.09 | 827,169 |
| 2020-02-19 | $12.19 | $12.42 | $12.13 | $12.41 | $11.87 | 802,856 |
| 2020-02-18 | $12.30 | $12.33 | $12.08 | $12.17 | $11.64 | 658,752 |
| 2020-02-14 | $12.35 | $12.39 | $12.29 | $12.35 | $11.81 | 346,091 |
| 2020-02-13 | $12.32 | $12.39 | $12.26 | $12.33 | $11.79 | 327,528 |
| 2020-02-12 | $12.33 | $12.42 | $12.26 | $12.37 | $11.83 | 637,081 |
| 2020-02-11 | $12.07 | $12.41 | $12.02 | $12.23 | $11.69 | 814,080 |
| 2020-02-10 | $11.98 | $12.01 | $11.86 | $12.01 | $11.48 | 638,471 |
| 2020-02-07 | $12.02 | $12.11 | $11.95 | $12.01 | $11.48 | 1,135,229 |
| 2020-02-06 | $12.30 | $12.37 | $12.00 | $12.12 | $11.54 | 1,211,973 |
| 2020-02-05 | $12.00 | $12.57 | $11.85 | $12.29 | $11.70 | 1,476,590 |
| 2020-02-04 | $12.06 | $12.19 | $12.03 | $12.09 | $11.51 | 787,323 |
| 2020-02-03 | $11.73 | $11.93 | $11.70 | $11.87 | $11.30 | 752,852 |
| 2020-01-31 | $11.90 | $11.92 | $11.59 | $11.65 | $11.09 | 823,447 |
| 2020-01-30 | $12.05 | $12.13 | $11.83 | $12.01 | $11.43 | 635,053 |
| 2020-01-29 | $11.98 | $12.20 | $11.85 | $12.15 | $11.57 | 854,384 |
| 2020-01-28 | $12.11 | $12.17 | $11.91 | $11.94 | $11.37 | 698,357 |
| 2020-01-27 | $11.84 | $12.10 | $11.81 | $12.03 | $11.45 | 915,752 |
| 2020-01-24 | $12.28 | $12.37 | $12.00 | $12.09 | $11.51 | 736,250 |
| 2020-01-23 | $12.12 | $12.21 | $12.01 | $12.20 | $11.62 | 835,635 |
| 2020-01-22 | $12.15 | $12.31 | $12.10 | $12.18 | $11.60 | 1,117,200 |
| 2020-01-21 | $12.07 | $12.14 | $11.98 | $12.12 | $11.54 | 1,026,599 |
| 2020-01-17 | $12.08 | $12.13 | $12.00 | $12.13 | $11.55 | 735,737 |
| 2020-01-16 | $11.94 | $12.08 | $11.91 | $12.00 | $11.42 | 870,462 |
| 2020-01-15 | $11.67 | $11.88 | $11.65 | $11.84 | $11.27 | 1,155,653 |
| 2020-01-14 | $11.73 | $11.75 | $11.43 | $11.69 | $11.13 | 990,065 |
| 2020-01-13 | $11.83 | $12.03 | $11.81 | $12.03 | $11.45 | 527,475 |
| 2020-01-10 | $11.94 | $11.94 | $11.76 | $11.84 | $11.27 | 480,682 |
| 2020-01-09 | $11.99 | $12.07 | $11.91 | $11.93 | $11.36 | 442,327 |
| 2020-01-08 | $11.88 | $12.05 | $11.84 | $11.95 | $11.38 | 601,911 |
| 2020-01-07 | $11.96 | $12.03 | $11.87 | $11.89 | $11.32 | 517,868 |
| 2020-01-06 | $11.94 | $12.02 | $11.93 | $12.01 | $11.43 | 891,405 |
| 2020-01-03 | $11.84 | $12.02 | $11.80 | $12.01 | $11.43 | 1,131,623 |
| 2020-01-02 | $12.02 | $12.04 | $11.94 | $12.00 | $11.42 | 798,378 |
| 2019-12-31 | $11.92 | $12.05 | $11.90 | $11.98 | $11.41 | 754,264 |
| 2019-12-30 | $11.94 | $11.95 | $11.88 | $11.93 | $11.36 | 583,046 |
| 2019-12-27 | $11.85 | $11.92 | $11.84 | $11.89 | $11.32 | 509,217 |
| 2019-12-26 | $11.90 | $11.90 | $11.74 | $11.85 | $11.28 | 440,465 |
| 2019-12-24 | $12.00 | $12.00 | $11.89 | $11.93 | $11.36 | 216,867 |
| 2019-12-23 | $11.82 | $11.96 | $11.76 | $11.95 | $11.38 | 538,006 |
| 2019-12-20 | $11.84 | $11.93 | $11.80 | $11.82 | $11.25 | 1,487,417 |
| 2019-12-19 | $11.74 | $11.80 | $11.68 | $11.78 | $11.22 | 658,492 |
| 2019-12-18 | $11.74 | $11.74 | $11.56 | $11.73 | $11.17 | 875,127 |
| 2019-12-17 | $11.67 | $11.74 | $11.61 | $11.67 | $11.11 | 1,006,995 |
| 2019-12-16 | $11.79 | $11.83 | $11.59 | $11.62 | $11.06 | 1,415,994 |
| 2019-12-13 | $11.89 | $11.91 | $11.60 | $11.66 | $11.10 | 1,563,410 |
| 2019-12-12 | $11.92 | $12.08 | $11.84 | $11.89 | $11.32 | 1,564,039 |
| 2019-12-11 | $11.80 | $11.95 | $11.73 | $11.92 | $11.35 | 1,293,405 |
| 2019-12-10 | $11.96 | $12.03 | $11.74 | $11.79 | $11.22 | 1,029,128 |
| 2019-12-09 | $11.77 | $11.99 | $11.75 | $11.94 | $11.37 | 843,864 |
| 2019-12-06 | $11.88 | $11.93 | $11.75 | $11.80 | $11.23 | 677,362 |
| 2019-12-05 | $11.54 | $11.83 | $11.53 | $11.79 | $11.22 | 1,243,191 |
| 2019-12-04 | $11.31 | $11.56 | $11.31 | $11.52 | $10.97 | 1,196,774 |
| 2019-12-03 | $11.12 | $11.29 | $11.02 | $11.26 | $10.72 | 757,193 |
| 2019-12-02 | $11.29 | $11.35 | $11.18 | $11.24 | $10.70 | 905,821 |
| 2019-11-29 | $11.21 | $11.35 | $11.19 | $11.28 | $10.74 | 404,981 |
| 2019-11-27 | $11.14 | $11.29 | $11.14 | $11.25 | $10.71 | 288,599 |
| 2019-11-26 | $11.11 | $11.25 | $11.06 | $11.21 | $10.67 | 593,082 |
| 2019-11-25 | $10.93 | $11.17 | $10.89 | $11.11 | $10.58 | 726,768 |
| 2019-11-22 | $10.91 | $10.93 | $10.85 | $10.89 | $10.37 | 396,387 |
| 2019-11-21 | $10.95 | $10.98 | $10.77 | $10.84 | $10.32 | 598,996 |
| 2019-11-20 | $10.85 | $11.00 | $10.82 | $10.91 | $10.39 | 813,384 |
| 2019-11-19 | $11.04 | $11.04 | $10.91 | $10.92 | $10.40 | 452,701 |
| 2019-11-18 | $10.94 | $11.00 | $10.90 | $10.97 | $10.44 | 742,390 |
| 2019-11-15 | $11.10 | $11.10 | $10.93 | $10.98 | $10.45 | 530,049 |
| 2019-11-14 | $11.04 | $11.11 | $11.01 | $11.04 | $10.51 | 440,538 |
| 2019-11-13 | $11.06 | $11.08 | $10.95 | $11.01 | $10.48 | 700,603 |
| 2019-11-12 | $11.09 | $11.18 | $11.05 | $11.17 | $10.63 | 685,396 |
| 2019-11-11 | $11.09 | $11.16 | $10.93 | $11.10 | $10.57 | 712,685 |
| 2019-11-08 | $11.17 | $11.31 | $11.06 | $11.15 | $10.62 | 707,867 |
| 2019-11-07 | $11.46 | $11.64 | $11.11 | $11.18 | $10.64 | 1,009,600 |
| 2019-11-06 | $11.45 | $11.75 | $10.53 | $11.42 | $10.82 | 1,691,710 |
| 2019-11-05 | $12.05 | $12.26 | $12.05 | $12.25 | $11.61 | 930,207 |
| 2019-11-04 | $12.10 | $12.20 | $11.95 | $12.04 | $11.41 | 1,028,082 |
| 2019-11-01 | $11.77 | $12.13 | $11.77 | $11.95 | $11.32 | 1,115,682 |
| 2019-10-31 | $11.69 | $11.73 | $11.57 | $11.70 | $11.09 | 989,271 |
| 2019-10-30 | $11.65 | $11.73 | $11.49 | $11.71 | $11.10 | 854,725 |
| 2019-10-29 | $11.69 | $11.77 | $11.64 | $11.68 | $11.07 | 1,254,792 |
| 2019-10-28 | $11.75 | $11.80 | $11.67 | $11.69 | $11.08 | 734,769 |
| 2019-10-25 | $11.71 | $11.82 | $11.69 | $11.71 | $11.10 | 570,909 |
| 2019-10-24 | $11.75 | $11.75 | $11.56 | $11.70 | $11.09 | 472,610 |
| 2019-10-23 | $11.63 | $11.79 | $11.60 | $11.69 | $11.08 | 704,397 |
| 2019-10-22 | $11.47 | $11.71 | $11.42 | $11.63 | $11.02 | 596,702 |
| 2019-10-21 | $11.65 | $11.74 | $11.48 | $11.52 | $10.92 | 561,603 |
| 2019-10-18 | $11.44 | $11.57 | $11.42 | $11.47 | $10.87 | 956,331 |
| 2019-10-17 | $11.30 | $11.50 | $11.29 | $11.46 | $10.86 | 657,834 |
| 2019-10-16 | $11.16 | $11.27 | $11.16 | $11.23 | $10.64 | 678,457 |
| 2019-10-15 | $11.18 | $11.35 | $11.12 | $11.21 | $10.62 | 549,831 |
| 2019-10-14 | $11.11 | $11.25 | $11.07 | $11.20 | $10.61 | 545,161 |
| 2019-10-11 | $11.31 | $11.50 | $11.19 | $11.21 | $10.62 | 966,767 |
| 2019-10-10 | $10.83 | $11.05 | $10.83 | $11.00 | $10.42 | 661,453 |
| 2019-10-09 | $10.73 | $10.79 | $10.67 | $10.77 | $10.21 | 616,184 |
| 2019-10-08 | $10.73 | $10.73 | $10.55 | $10.62 | $10.06 | 586,575 |
| 2019-10-07 | $10.86 | $10.94 | $10.73 | $10.85 | $10.28 | 547,940 |
| 2019-10-04 | $10.69 | $10.91 | $10.64 | $10.91 | $10.34 | 734,450 |
| 2019-10-03 | $10.75 | $10.80 | $10.59 | $10.70 | $10.14 | 636,125 |
| 2019-10-02 | $10.74 | $10.89 | $10.52 | $10.80 | $10.23 | 1,147,249 |
| 2019-10-01 | $11.27 | $11.38 | $10.82 | $10.84 | $10.27 | 1,155,596 |
| 2019-09-30 | $11.23 | $11.36 | $11.17 | $11.24 | $10.65 | 624,876 |
| 2019-09-27 | $11.25 | $11.32 | $11.17 | $11.23 | $10.64 | 824,543 |
| 2019-09-26 | $11.11 | $11.22 | $10.99 | $11.17 | $10.58 | 1,101,519 |
| 2019-09-25 | $10.67 | $11.05 | $10.67 | $11.02 | $10.44 | 745,780 |
| 2019-09-24 | $10.79 | $10.82 | $10.62 | $10.65 | $10.09 | 585,651 |
| 2019-09-23 | $10.88 | $10.96 | $10.79 | $10.81 | $10.24 | 548,538 |
| 2019-09-20 | $10.87 | $11.03 | $10.84 | $10.98 | $10.40 | 2,078,456 |
| 2019-09-19 | $10.87 | $11.03 | $10.81 | $10.89 | $10.32 | 582,768 |
| 2019-09-18 | $10.95 | $10.95 | $10.79 | $10.90 | $10.33 | 733,441 |
| 2019-09-17 | $10.90 | $11.02 | $10.87 | $10.99 | $10.41 | 443,368 |
| 2019-09-16 | $11.07 | $11.07 | $10.93 | $11.00 | $10.42 | 1,165,539 |
| 2019-09-13 | $11.18 | $11.42 | $11.04 | $11.05 | $10.47 | 1,003,008 |
| 2019-09-12 | $10.99 | $11.05 | $10.82 | $11.01 | $10.43 | 516,968 |
| 2019-09-11 | $10.73 | $10.98 | $10.62 | $10.98 | $10.40 | 646,864 |
| 2019-09-10 | $10.63 | $10.75 | $10.55 | $10.69 | $10.13 | 515,369 |
| 2019-09-09 | $10.59 | $10.68 | $10.47 | $10.61 | $10.05 | 528,426 |
| 2019-09-06 | $10.55 | $10.62 | $10.48 | $10.54 | $9.99 | 548,948 |
| 2019-09-05 | $10.28 | $10.56 | $10.18 | $10.46 | $9.91 | 560,204 |
| 2019-09-04 | $10.30 | $10.32 | $10.14 | $10.16 | $9.63 | 460,417 |
| 2019-09-03 | $10.31 | $10.31 | $10.04 | $10.17 | $9.64 | 761,544 |
| 2019-08-30 | $10.36 | $10.54 | $10.35 | $10.46 | $9.91 | 582,993 |
| 2019-08-29 | $10.12 | $10.37 | $10.05 | $10.30 | $9.76 | 770,516 |
| 2019-08-28 | $9.83 | $10.05 | $9.80 | $10.01 | $9.49 | 518,467 |
| 2019-08-27 | $10.08 | $10.08 | $9.84 | $9.87 | $9.35 | 737,968 |
| 2019-08-26 | $10.11 | $10.14 | $9.93 | $10.01 | $9.49 | 438,291 |
| 2019-08-23 | $10.27 | $10.36 | $9.93 | $10.00 | $9.48 | 1,317,456 |
| 2019-08-22 | $10.36 | $10.36 | $10.20 | $10.29 | $9.75 | 1,119,298 |
| 2019-08-21 | $10.56 | $10.56 | $10.29 | $10.32 | $9.78 | 665,258 |
| 2019-08-20 | $10.46 | $10.48 | $10.33 | $10.43 | $9.88 | 567,762 |
| 2019-08-19 | $10.50 | $10.56 | $10.42 | $10.45 | $9.90 | 467,032 |
| 2019-08-16 | $10.13 | $10.40 | $10.13 | $10.39 | $9.85 | 717,289 |
| 2019-08-15 | $10.08 | $10.12 | $9.99 | $10.07 | $9.54 | 1,042,712 |
| 2019-08-14 | $10.06 | $10.10 | $9.94 | $10.04 | $9.51 | 1,143,201 |
| 2019-08-13 | $10.03 | $10.31 | $9.99 | $10.26 | $9.72 | 945,233 |
| 2019-08-12 | $10.05 | $10.17 | $9.98 | $10.03 | $9.50 | 1,036,562 |
| 2019-08-09 | $10.14 | $10.16 | $9.97 | $10.00 | $9.48 | 849,305 |
| 2019-08-08 | $10.20 | $10.21 | $10.05 | $10.15 | $9.62 | 1,206,434 |
| 2019-08-07 | $10.22 | $10.36 | $10.11 | $10.17 | $9.59 | 1,778,399 |
| 2019-08-06 | $10.65 | $10.84 | $10.21 | $10.34 | $9.75 | 2,024,193 |
| 2019-08-05 | $9.79 | $9.92 | $9.58 | $9.70 | $9.14 | 824,110 |
| 2019-08-02 | $9.88 | $10.00 | $9.81 | $9.96 | $9.39 | 586,675 |
| 2019-08-01 | $10.16 | $10.28 | $9.93 | $9.98 | $9.41 | 769,540 |
| 2019-07-31 | $10.24 | $10.46 | $9.99 | $10.17 | $9.59 | 1,207,922 |
| 2019-07-30 | $9.91 | $10.28 | $9.89 | $10.26 | $9.67 | 665,672 |
| 2019-07-29 | $10.10 | $10.15 | $9.95 | $10.00 | $9.43 | 601,739 |
| 2019-07-26 | $9.90 | $10.11 | $9.77 | $10.10 | $9.52 | 551,339 |
| 2019-07-25 | $9.89 | $9.99 | $9.86 | $9.87 | $9.30 | 423,799 |
| 2019-07-24 | $9.70 | $9.95 | $9.70 | $9.92 | $9.35 | 553,101 |
| 2019-07-23 | $9.64 | $9.80 | $9.59 | $9.78 | $9.22 | 653,037 |
| 2019-07-22 | $9.69 | $9.72 | $9.51 | $9.59 | $9.04 | 333,840 |
| 2019-07-19 | $9.62 | $9.89 | $9.62 | $9.69 | $9.14 | 564,323 |
| 2019-07-18 | $9.54 | $9.66 | $9.52 | $9.61 | $9.06 | 498,471 |
| 2019-07-17 | $9.63 | $9.74 | $9.56 | $9.56 | $9.01 | 870,522 |
| 2019-07-16 | $9.53 | $9.75 | $9.47 | $9.68 | $9.13 | 519,901 |
| 2019-07-15 | $9.62 | $9.62 | $9.41 | $9.53 | $8.98 | 392,433 |
| 2019-07-12 | $9.45 | $9.66 | $9.45 | $9.60 | $9.05 | 608,620 |
| 2019-07-11 | $9.49 | $9.50 | $9.29 | $9.44 | $8.90 | 384,702 |
| 2019-07-10 | $9.59 | $9.61 | $9.39 | $9.49 | $8.95 | 408,092 |
| 2019-07-09 | $9.60 | $9.60 | $9.46 | $9.52 | $8.97 | 243,960 |
| 2019-07-08 | $9.72 | $9.72 | $9.62 | $9.67 | $9.12 | 528,555 |
| 2019-07-05 | $9.66 | $9.81 | $9.52 | $9.76 | $9.20 | 400,190 |
| 2019-07-03 | $9.70 | $9.72 | $9.59 | $9.72 | $9.16 | 193,477 |
| 2019-07-02 | $9.63 | $9.66 | $9.50 | $9.66 | $9.11 | 575,066 |
| 2019-07-01 | $9.94 | $10.00 | $9.52 | $9.62 | $9.07 | 884,633 |
| 2019-06-28 | $9.62 | $9.96 | $9.59 | $9.82 | $9.26 | 1,553,363 |
| 2019-06-27 | $9.41 | $9.61 | $9.41 | $9.61 | $9.06 | 743,624 |
| 2019-06-26 | $9.09 | $9.44 | $8.88 | $9.39 | $8.85 | 1,661,900 |
| 2019-06-25 | $9.96 | $9.96 | $9.81 | $9.83 | $9.27 | 618,849 |
| 2019-06-24 | $10.04 | $10.09 | $9.93 | $9.93 | $9.36 | 771,768 |
| 2019-06-21 | $10.17 | $10.18 | $9.98 | $10.04 | $9.47 | 1,439,696 |
| 2019-06-20 | $10.26 | $10.27 | $10.14 | $10.24 | $9.65 | 587,922 |
| 2019-06-19 | $10.04 | $10.13 | $10.01 | $10.12 | $9.54 | 508,398 |
| 2019-06-18 | $10.02 | $10.20 | $9.95 | $10.05 | $9.47 | 932,463 |
| 2019-06-17 | $9.71 | $9.99 | $9.69 | $9.96 | $9.39 | 877,424 |
| 2019-06-14 | $9.72 | $9.76 | $9.63 | $9.73 | $9.17 | 454,548 |
| 2019-06-13 | $9.67 | $9.82 | $9.57 | $9.77 | $9.21 | 635,507 |
| 2019-06-12 | $9.55 | $9.63 | $9.51 | $9.60 | $9.05 | 368,942 |
| 2019-06-11 | $9.72 | $9.74 | $9.60 | $9.63 | $9.08 | 818,628 |
| 2019-06-10 | $9.70 | $9.75 | $9.61 | $9.64 | $9.09 | 543,286 |
| 2019-06-07 | $9.57 | $9.68 | $9.50 | $9.64 | $9.09 | 519,494 |
| 2019-06-06 | $9.56 | $9.59 | $9.35 | $9.52 | $8.97 | 666,140 |
| 2019-06-05 | $9.67 | $9.67 | $9.50 | $9.57 | $9.02 | 481,900 |
| 2019-06-04 | $9.36 | $9.68 | $9.32 | $9.67 | $9.12 | 946,060 |
| 2019-06-03 | $9.22 | $9.37 | $9.21 | $9.27 | $8.74 | 1,031,965 |
| 2019-05-31 | $9.11 | $9.24 | $9.06 | $9.24 | $8.71 | 854,190 |
| 2019-05-30 | $9.33 | $9.39 | $9.24 | $9.27 | $8.74 | 809,078 |
| 2019-05-29 | $9.25 | $9.36 | $9.21 | $9.33 | $8.80 | 1,182,892 |
| 2019-05-28 | $9.34 | $9.34 | $9.20 | $9.26 | $8.73 | 831,639 |
| 2019-05-24 | $9.28 | $9.43 | $9.21 | $9.30 | $8.77 | 487,891 |
| 2019-05-23 | $9.21 | $9.25 | $9.10 | $9.23 | $8.70 | 1,106,457 |
| 2019-05-22 | $9.41 | $9.42 | $9.25 | $9.31 | $8.78 | 1,159,020 |
| 2019-05-21 | $9.32 | $9.46 | $9.29 | $9.45 | $8.91 | 736,621 |
| 2019-05-20 | $9.25 | $9.32 | $9.17 | $9.27 | $8.74 | 1,161,752 |
| 2019-05-17 | $9.22 | $9.40 | $9.20 | $9.35 | $8.81 | 1,416,182 |
| 2019-05-16 | $9.35 | $9.44 | $9.25 | $9.28 | $8.75 | 1,278,913 |
| 2019-05-15 | $9.25 | $9.44 | $9.20 | $9.31 | $8.78 | 5,223,179 |
| 2019-05-14 | $9.19 | $9.47 | $9.15 | $9.36 | $8.82 | 3,912,217 |
| 2019-05-13 | $9.16 | $9.37 | $9.12 | $9.19 | $8.66 | 2,789,301 |
| 2019-05-10 | $9.23 | $9.37 | $9.13 | $9.23 | $8.70 | 3,149,037 |
| 2019-05-09 | $8.99 | $9.22 | $8.86 | $9.15 | $8.63 | 1,518,749 |
| 2019-05-08 | $9.40 | $9.50 | $9.09 | $9.12 | $8.55 | 2,269,297 |
| 2019-05-07 | $9.81 | $9.99 | $9.21 | $9.49 | $8.90 | 3,674,071 |
| 2019-05-06 | $10.64 | $10.81 | $10.64 | $10.71 | $10.04 | 842,309 |
| 2019-05-03 | $10.80 | $10.98 | $10.75 | $10.88 | $10.20 | 607,154 |
| 2019-05-02 | $10.65 | $10.71 | $10.54 | $10.70 | $10.03 | 659,535 |
| 2019-05-01 | $10.77 | $10.88 | $10.68 | $10.70 | $10.03 | 709,778 |
| 2019-04-30 | $10.84 | $10.86 | $10.69 | $10.73 | $10.06 | 864,285 |
| 2019-04-29 | $10.79 | $10.83 | $10.75 | $10.79 | $10.12 | 601,300 |
| 2019-04-26 | $10.72 | $10.84 | $10.66 | $10.75 | $10.08 | 436,088 |
| 2019-04-25 | $10.73 | $10.80 | $10.55 | $10.73 | $10.06 | 726,459 |
| 2019-04-24 | $10.77 | $10.96 | $10.77 | $10.85 | $10.17 | 571,482 |
| 2019-04-23 | $10.87 | $10.94 | $10.72 | $10.77 | $10.10 | 778,389 |
| 2019-04-22 | $10.95 | $10.95 | $10.76 | $10.87 | $10.19 | 663,715 |
| 2019-04-18 | $11.01 | $11.20 | $10.95 | $10.99 | $10.30 | 1,146,191 |
| 2019-04-17 | $11.06 | $11.11 | $10.95 | $11.02 | $10.33 | 1,824,958 |
| 2019-04-16 | $10.83 | $11.13 | $10.83 | $11.04 | $10.35 | 1,130,252 |
| 2019-04-15 | $10.80 | $10.84 | $10.72 | $10.80 | $10.13 | 656,579 |
| 2019-04-12 | $10.74 | $10.82 | $10.71 | $10.79 | $10.12 | 567,602 |
| 2019-04-11 | $10.57 | $10.67 | $10.49 | $10.66 | $9.99 | 569,239 |
| 2019-04-10 | $10.33 | $10.57 | $10.29 | $10.56 | $9.90 | 390,412 |
| 2019-04-09 | $10.42 | $10.43 | $10.26 | $10.28 | $9.64 | 1,241,286 |
| 2019-04-08 | $10.43 | $10.49 | $10.36 | $10.49 | $9.84 | 265,216 |
| 2019-04-05 | $10.45 | $10.51 | $10.38 | $10.51 | $9.85 | 618,928 |
| 2019-04-04 | $10.34 | $10.44 | $10.31 | $10.39 | $9.74 | 314,262 |
| 2019-04-03 | $10.36 | $10.38 | $10.29 | $10.34 | $9.69 | 370,623 |
| 2019-04-02 | $10.33 | $10.34 | $10.19 | $10.28 | $9.64 | 376,256 |
| 2019-04-01 | $10.13 | $10.38 | $10.09 | $10.33 | $9.69 | 595,242 |
| 2019-03-29 | $10.03 | $10.07 | $9.88 | $10.04 | $9.41 | 561,390 |
| 2019-03-28 | $9.99 | $10.07 | $9.85 | $9.95 | $9.33 | 400,149 |
| 2019-03-27 | $9.98 | $10.04 | $9.88 | $9.95 | $9.33 | 359,257 |
| 2019-03-26 | $10.05 | $10.09 | $9.89 | $9.97 | $9.35 | 536,012 |
| 2019-03-25 | $9.92 | $10.07 | $9.89 | $9.94 | $9.32 | 451,593 |
| 2019-03-22 | $10.26 | $10.28 | $9.88 | $9.95 | $9.33 | 929,153 |
| 2019-03-21 | $10.23 | $10.40 | $10.19 | $10.33 | $9.69 | 361,685 |
| 2019-03-20 | $10.32 | $10.38 | $10.11 | $10.24 | $9.60 | 541,763 |
| 2019-03-19 | $10.46 | $10.49 | $10.33 | $10.38 | $9.73 | 776,281 |
| 2019-03-18 | $10.32 | $10.44 | $10.26 | $10.39 | $9.74 | 611,462 |
| 2019-03-15 | $10.29 | $10.43 | $10.26 | $10.29 | $9.65 | 1,165,614 |
| 2019-03-14 | $10.41 | $10.45 | $10.26 | $10.29 | $9.65 | 806,886 |
| 2019-03-13 | $10.40 | $10.51 | $10.39 | $10.45 | $9.80 | 668,279 |
| 2019-03-12 | $10.41 | $10.45 | $10.30 | $10.32 | $9.68 | 519,572 |
| 2019-03-11 | $10.06 | $10.47 | $10.04 | $10.42 | $9.77 | 815,898 |
| 2019-03-08 | $10.02 | $10.12 | $9.99 | $10.05 | $9.42 | 531,446 |
| 2019-03-07 | $10.30 | $10.30 | $10.03 | $10.10 | $9.47 | 976,049 |
| 2019-03-06 | $10.45 | $10.45 | $10.23 | $10.27 | $9.63 | 642,951 |
| 2019-03-05 | $10.52 | $10.52 | $10.41 | $10.41 | $9.76 | 639,254 |
| 2019-03-04 | $10.54 | $10.65 | $10.49 | $10.50 | $9.84 | 1,257,508 |
| 2019-03-01 | $10.48 | $10.55 | $10.31 | $10.55 | $9.89 | 495,964 |
| 2019-02-28 | $10.53 | $10.53 | $10.40 | $10.44 | $9.79 | 503,486 |
| 2019-02-27 | $10.52 | $10.60 | $10.49 | $10.57 | $9.91 | 440,345 |
| 2019-02-26 | $10.78 | $10.84 | $10.53 | $10.55 | $9.89 | 1,025,152 |
| 2019-02-25 | $10.92 | $11.05 | $10.90 | $10.90 | $10.22 | 762,092 |
| 2019-02-22 | $10.90 | $10.93 | $10.81 | $10.87 | $10.19 | 1,017,999 |
| 2019-02-21 | $10.95 | $10.98 | $10.77 | $10.86 | $10.18 | 929,154 |
| 2019-02-20 | $10.93 | $11.00 | $10.89 | $10.97 | $10.29 | 611,274 |
| 2019-02-19 | $10.75 | $10.94 | $10.74 | $10.90 | $10.22 | 539,477 |
| 2019-02-15 | $10.75 | $10.92 | $10.65 | $10.82 | $10.14 | 919,612 |
| 2019-02-14 | $10.60 | $10.74 | $10.57 | $10.67 | $10.00 | 936,449 |
| 2019-02-13 | $10.41 | $10.70 | $10.41 | $10.64 | $9.98 | 1,053,858 |
| 2019-02-12 | $10.36 | $10.50 | $10.36 | $10.37 | $9.72 | 1,271,262 |
| 2019-02-11 | $10.23 | $10.37 | $10.17 | $10.29 | $9.65 | 1,625,072 |
| 2019-02-08 | $10.10 | $10.33 | $10.06 | $10.24 | $9.60 | 1,516,618 |
| 2019-02-07 | $10.27 | $10.33 | $10.03 | $10.10 | $9.47 | 1,538,046 |
| 2019-02-06 | $10.45 | $10.52 | $10.30 | $10.40 | $9.70 | 1,588,127 |
| 2019-02-05 | $9.95 | $10.58 | $9.87 | $10.52 | $9.82 | 1,983,107 |
| 2019-02-04 | $9.84 | $9.97 | $9.81 | $9.91 | $9.25 | 1,254,443 |
| 2019-02-01 | $9.86 | $9.95 | $9.74 | $9.88 | $9.22 | 728,367 |
| 2019-01-31 | $9.59 | $9.90 | $9.53 | $9.88 | $9.22 | 1,959,534 |
| 2019-01-30 | $9.71 | $9.72 | $9.50 | $9.61 | $8.97 | 966,305 |
| 2019-01-29 | $9.46 | $9.70 | $9.46 | $9.61 | $8.97 | 711,105 |
| 2019-01-28 | $9.46 | $9.50 | $9.31 | $9.40 | $8.77 | 1,111,857 |
| 2019-01-25 | $9.55 | $9.70 | $9.47 | $9.59 | $8.95 | 612,714 |
| 2019-01-24 | $9.36 | $9.54 | $9.34 | $9.43 | $8.80 | 2,468,517 |
| 2019-01-23 | $9.40 | $9.45 | $9.26 | $9.35 | $8.72 | 2,010,913 |
| 2019-01-22 | $9.63 | $9.64 | $9.25 | $9.34 | $8.71 | 2,035,041 |
| 2019-01-18 | $9.65 | $9.74 | $9.53 | $9.73 | $9.08 | 708,753 |
| 2019-01-17 | $9.54 | $9.62 | $9.45 | $9.57 | $8.93 | 898,301 |
| 2019-01-16 | $9.45 | $9.61 | $9.41 | $9.60 | $8.96 | 727,419 |
| 2019-01-15 | $9.49 | $9.49 | $9.34 | $9.46 | $8.83 | 413,878 |
| 2019-01-14 | $9.53 | $9.57 | $9.43 | $9.49 | $8.85 | 520,107 |
| 2019-01-11 | $9.51 | $9.59 | $9.42 | $9.57 | $8.93 | 564,632 |
| 2019-01-10 | $9.37 | $9.56 | $9.19 | $9.55 | $8.91 | 493,874 |
| 2019-01-09 | $9.37 | $9.48 | $9.33 | $9.45 | $8.82 | 385,234 |
| 2019-01-08 | $9.29 | $9.37 | $9.24 | $9.32 | $8.70 | 551,755 |
| 2019-01-07 | $9.18 | $9.25 | $9.02 | $9.22 | $8.60 | 676,890 |
| 2019-01-04 | $9.17 | $9.28 | $9.06 | $9.19 | $8.57 | 766,525 |
| 2019-01-03 | $9.11 | $9.18 | $8.92 | $9.04 | $8.43 | 695,140 |
| 2019-01-02 | $8.93 | $9.22 | $8.85 | $9.16 | $8.55 | 772,737 |
| 2018-12-31 | $9.19 | $9.19 | $8.87 | $9.10 | $8.49 | 883,478 |
| 2018-12-28 | $9.21 | $9.33 | $8.97 | $9.12 | $8.51 | 978,908 |
| 2018-12-27 | $8.79 | $9.23 | $8.75 | $9.22 | $8.60 | 1,559,335 |
| 2018-12-26 | $8.70 | $8.99 | $8.47 | $8.97 | $8.37 | 954,479 |
| 2018-12-24 | $8.98 | $8.98 | $8.65 | $8.66 | $8.08 | 486,701 |
| 2018-12-21 | $9.08 | $9.15 | $8.94 | $9.00 | $8.40 | 2,069,869 |
| 2018-12-20 | $9.07 | $9.25 | $8.99 | $9.15 | $8.54 | 1,367,058 |
| 2018-12-19 | $9.42 | $9.50 | $9.06 | $9.12 | $8.51 | 906,701 |
| 2018-12-18 | $9.49 | $9.55 | $9.35 | $9.41 | $8.78 | 806,462 |
| 2018-12-17 | $9.78 | $9.81 | $9.38 | $9.42 | $8.79 | 997,402 |
| 2018-12-14 | $9.91 | $10.04 | $9.77 | $9.79 | $9.13 | 579,672 |
| 2018-12-13 | $10.19 | $10.19 | $10.00 | $10.03 | $9.36 | 701,072 |
| 2018-12-12 | $10.18 | $10.31 | $10.12 | $10.17 | $9.49 | 566,824 |
| 2018-12-11 | $10.22 | $10.30 | $10.00 | $10.05 | $9.38 | 879,334 |
| 2018-12-10 | $10.00 | $10.28 | $9.94 | $10.08 | $9.40 | 2,031,121 |
| 2018-12-07 | $10.22 | $10.32 | $9.96 | $10.02 | $9.35 | 982,519 |
| 2018-12-06 | $9.98 | $10.22 | $9.89 | $10.21 | $9.53 | 968,532 |
| 2018-12-04 | $10.65 | $10.67 | $10.07 | $10.15 | $9.47 | 1,016,187 |
| 2018-12-03 | $10.70 | $10.71 | $10.51 | $10.70 | $9.98 | 706,325 |
| 2018-11-30 | $10.29 | $10.53 | $10.29 | $10.53 | $9.82 | 864,474 |
| 2018-11-29 | $10.55 | $10.60 | $10.25 | $10.36 | $9.67 | 1,126,261 |
| 2018-11-28 | $10.57 | $10.65 | $10.38 | $10.58 | $9.87 | 1,100,527 |
| 2018-11-27 | $10.66 | $10.72 | $10.45 | $10.53 | $9.82 | 639,305 |
| 2018-11-26 | $10.52 | $10.74 | $10.52 | $10.71 | $9.99 | 1,329,276 |
| 2018-11-23 | $10.35 | $10.54 | $10.34 | $10.42 | $9.72 | 374,477 |
| 2018-11-21 | $10.47 | $10.64 | $10.44 | $10.47 | $9.77 | 1,063,515 |
| 2018-11-20 | $10.60 | $10.73 | $10.42 | $10.45 | $9.75 | 937,187 |
| 2018-11-19 | $11.01 | $11.08 | $10.72 | $10.74 | $10.02 | 418,169 |
| 2018-11-16 | $10.88 | $11.02 | $10.85 | $11.01 | $10.27 | 1,115,539 |
| 2018-11-15 | $10.67 | $10.98 | $10.62 | $10.98 | $10.24 | 765,101 |
| 2018-11-14 | $10.98 | $11.03 | $10.68 | $10.74 | $10.02 | 1,235,475 |
| 2018-11-13 | $10.97 | $11.17 | $10.84 | $10.90 | $10.17 | 543,237 |
| 2018-11-12 | $11.30 | $11.31 | $10.91 | $10.93 | $10.20 | 836,893 |
| 2018-11-09 | $11.54 | $11.59 | $11.24 | $11.28 | $10.52 | 663,053 |
| 2018-11-08 | $11.61 | $11.76 | $11.56 | $11.62 | $10.84 | 1,529,847 |
| 2018-11-07 | $11.52 | $11.82 | $11.42 | $11.70 | $10.87 | 1,838,663 |
| 2018-11-06 | $11.26 | $11.69 | $10.71 | $11.40 | $10.59 | 2,680,109 |
| 2018-11-05 | $10.71 | $10.97 | $10.71 | $10.83 | $10.06 | 531,583 |
| 2018-11-02 | $10.58 | $10.72 | $10.51 | $10.62 | $9.87 | 1,881,265 |
| 2018-11-01 | $10.32 | $10.64 | $10.32 | $10.53 | $9.78 | 1,287,272 |
| 2018-10-31 | $10.46 | $10.54 | $10.25 | $10.26 | $9.53 | 1,553,682 |
| 2018-10-30 | $10.28 | $10.44 | $10.24 | $10.32 | $9.59 | 2,631,130 |
| 2018-10-29 | $10.56 | $10.69 | $10.21 | $10.27 | $9.54 | 711,193 |
| 2018-10-26 | $10.30 | $10.57 | $10.18 | $10.40 | $9.66 | 645,276 |
| 2018-10-25 | $10.36 | $10.58 | $10.33 | $10.42 | $9.68 | 753,463 |
| 2018-10-24 | $10.44 | $10.60 | $10.27 | $10.27 | $9.54 | 1,291,187 |
| 2018-10-23 | $10.58 | $10.64 | $10.37 | $10.46 | $9.72 | 853,112 |
| 2018-10-22 | $10.75 | $10.83 | $10.68 | $10.75 | $9.99 | 493,260 |
| 2018-10-19 | $10.82 | $10.93 | $10.64 | $10.70 | $9.94 | 565,489 |
| 2018-10-18 | $11.08 | $11.16 | $10.82 | $10.83 | $10.06 | 511,346 |
| 2018-10-17 | $11.14 | $11.18 | $10.90 | $11.15 | $10.36 | 583,559 |
| 2018-10-16 | $10.81 | $11.20 | $10.69 | $11.17 | $10.38 | 677,360 |
| 2018-10-15 | $10.50 | $10.87 | $10.50 | $10.74 | $9.98 | 1,112,066 |
| 2018-10-12 | $10.97 | $10.97 | $10.47 | $10.55 | $9.80 | 866,798 |
| 2018-10-11 | $11.11 | $11.20 | $10.79 | $10.80 | $10.03 | 704,471 |
| 2018-10-10 | $11.45 | $11.56 | $11.15 | $11.15 | $10.36 | 999,524 |
| 2018-10-09 | $11.58 | $11.66 | $11.44 | $11.45 | $10.64 | 490,277 |
| 2018-10-08 | $11.57 | $11.66 | $11.50 | $11.63 | $10.80 | 526,925 |
| 2018-10-05 | $11.62 | $11.71 | $11.52 | $11.61 | $10.79 | 576,016 |
| 2018-10-04 | $11.64 | $11.74 | $11.54 | $11.63 | $10.80 | 599,778 |
| 2018-10-03 | $11.44 | $11.70 | $11.35 | $11.64 | $10.81 | 744,601 |
| 2018-10-02 | $11.37 | $11.45 | $11.29 | $11.32 | $10.52 | 438,645 |
| 2018-10-01 | $11.57 | $11.62 | $11.32 | $11.37 | $10.56 | 462,683 |
| 2018-09-28 | $11.47 | $11.56 | $11.45 | $11.51 | $10.69 | 490,520 |
| 2018-09-27 | $11.58 | $11.61 | $11.48 | $11.49 | $10.67 | 318,494 |
| 2018-09-26 | $11.78 | $11.80 | $11.54 | $11.55 | $10.73 | 387,552 |
| 2018-09-25 | $11.99 | $12.02 | $11.76 | $11.78 | $10.94 | 658,444 |
| 2018-09-24 | $11.93 | $11.96 | $11.79 | $11.96 | $11.11 | 546,585 |
| 2018-09-21 | $12.07 | $12.17 | $11.90 | $11.93 | $11.08 | 1,617,265 |
| 2018-09-20 | $11.88 | $12.00 | $11.71 | $12.00 | $11.15 | 911,018 |
| 2018-09-19 | $11.80 | $11.95 | $11.70 | $11.80 | $10.96 | 1,239,052 |
| 2018-09-18 | $11.73 | $11.80 | $11.57 | $11.77 | $10.93 | 690,261 |
| 2018-09-17 | $11.60 | $11.70 | $11.55 | $11.69 | $10.86 | 587,182 |
| 2018-09-14 | $11.59 | $11.67 | $11.52 | $11.58 | $10.76 | 506,118 |
| 2018-09-13 | $11.45 | $11.59 | $11.42 | $11.58 | $10.76 | 1,091,747 |
| 2018-09-12 | $11.37 | $11.44 | $11.30 | $11.39 | $10.58 | 1,622,200 |
| 2018-09-11 | $11.25 | $11.42 | $11.17 | $11.40 | $10.59 | 1,300,781 |
| 2018-09-10 | $11.51 | $11.57 | $11.27 | $11.28 | $10.48 | 977,014 |
| 2018-09-07 | $11.44 | $11.49 | $11.36 | $11.45 | $10.64 | 853,418 |
| 2018-09-06 | $11.50 | $11.58 | $11.43 | $11.47 | $10.66 | 450,664 |
| 2018-09-05 | $11.40 | $11.59 | $11.28 | $11.48 | $10.66 | 787,277 |
| 2018-09-04 | $11.55 | $11.55 | $11.27 | $11.42 | $10.61 | 588,686 |
| 2018-08-31 | $11.69 | $11.74 | $11.56 | $11.57 | $10.75 | 789,836 |
| 2018-08-30 | $11.80 | $11.82 | $11.69 | $11.74 | $10.91 | 697,940 |
| 2018-08-29 | $11.75 | $11.91 | $11.69 | $11.81 | $10.97 | 1,042,217 |
| 2018-08-28 | $11.84 | $11.85 | $11.67 | $11.73 | $10.90 | 507,583 |
| 2018-08-27 | $11.79 | $11.98 | $11.76 | $11.79 | $10.95 | 1,026,921 |
| 2018-08-24 | $11.87 | $11.88 | $11.73 | $11.75 | $10.92 | 771,265 |
| 2018-08-23 | $11.95 | $11.96 | $11.79 | $11.80 | $10.96 | 754,018 |
| 2018-08-22 | $12.06 | $12.09 | $11.94 | $11.98 | $11.13 | 684,677 |
| 2018-08-21 | $11.84 | $12.11 | $11.84 | $12.08 | $11.22 | 1,047,097 |
| 2018-08-20 | $11.79 | $11.89 | $11.76 | $11.80 | $10.96 | 375,953 |
| 2018-08-17 | $11.65 | $11.78 | $11.65 | $11.74 | $10.91 | 1,285,993 |
| 2018-08-16 | $11.65 | $11.75 | $11.64 | $11.65 | $10.82 | 431,142 |
| 2018-08-15 | $11.64 | $11.66 | $11.53 | $11.59 | $10.77 | 980,694 |
| 2018-08-14 | $11.64 | $11.75 | $11.64 | $11.66 | $10.83 | 417,908 |
| 2018-08-13 | $11.72 | $11.80 | $11.53 | $11.58 | $10.76 | 453,754 |
| 2018-08-10 | $11.60 | $11.78 | $11.56 | $11.70 | $10.87 | 607,618 |
| 2018-08-09 | $11.84 | $11.93 | $11.57 | $11.66 | $10.83 | 847,790 |
| 2018-08-08 | $11.36 | $11.96 | $11.07 | $11.91 | $11.02 | 1,593,324 |
| 2018-08-07 | $12.00 | $12.28 | $11.37 | $11.74 | $10.86 | 2,365,899 |
| 2018-08-06 | $12.42 | $12.55 | $12.26 | $12.49 | $11.55 | 542,076 |
| 2018-08-03 | $12.52 | $12.59 | $12.28 | $12.41 | $11.48 | 653,269 |
| 2018-08-02 | $12.18 | $12.51 | $12.14 | $12.50 | $11.56 | 835,685 |
| 2018-08-01 | $12.35 | $12.35 | $12.08 | $12.26 | $11.34 | 494,966 |
| 2018-07-31 | $12.13 | $12.37 | $12.11 | $12.35 | $11.42 | 726,454 |
| 2018-07-30 | $12.10 | $12.16 | $12.04 | $12.04 | $11.14 | 435,900 |
| 2018-07-27 | $12.30 | $12.31 | $12.06 | $12.06 | $11.16 | 381,802 |
| 2018-07-26 | $12.31 | $12.47 | $12.25 | $12.29 | $11.37 | 722,230 |
| 2018-07-25 | $12.08 | $12.27 | $12.02 | $12.27 | $11.35 | 545,824 |
| 2018-07-24 | $12.19 | $12.24 | $12.04 | $12.10 | $11.19 | 1,188,419 |
| 2018-07-23 | $12.12 | $12.14 | $12.02 | $12.11 | $11.20 | 484,664 |
| 2018-07-20 | $12.14 | $12.27 | $12.09 | $12.20 | $11.29 | 529,060 |
| 2018-07-19 | $11.92 | $12.17 | $11.90 | $12.14 | $11.23 | 412,427 |
| 2018-07-18 | $11.77 | $11.95 | $11.67 | $11.93 | $11.04 | 590,292 |
| 2018-07-17 | $11.75 | $11.81 | $11.71 | $11.77 | $10.89 | 343,406 |
| 2018-07-16 | $11.89 | $11.89 | $11.71 | $11.77 | $10.89 | 461,307 |
| 2018-07-13 | $11.84 | $11.99 | $11.84 | $11.89 | $11.00 | 473,020 |
| 2018-07-12 | $11.89 | $11.89 | $11.71 | $11.83 | $10.94 | 813,447 |
| 2018-07-11 | $11.94 | $12.00 | $11.78 | $11.80 | $10.92 | 921,625 |
| 2018-07-10 | $12.18 | $12.19 | $11.99 | $12.05 | $11.15 | 385,539 |
| 2018-07-09 | $12.07 | $12.18 | $12.05 | $12.15 | $11.24 | 347,224 |
| 2018-07-06 | $11.90 | $12.05 | $11.86 | $12.01 | $11.11 | 502,741 |
| 2018-07-05 | $11.85 | $11.90 | $11.63 | $11.89 | $11.00 | 927,436 |
| 2018-07-03 | $11.85 | $12.00 | $11.71 | $11.79 | $10.91 | 375,262 |
| 2018-07-02 | $11.59 | $11.81 | $11.51 | $11.77 | $10.89 | 1,315,847 |
| 2018-06-29 | $11.65 | $11.81 | $11.63 | $11.72 | $10.84 | 872,518 |
| 2018-06-28 | $11.65 | $11.69 | $11.51 | $11.62 | $10.75 | 632,570 |
| 2018-06-27 | $11.72 | $11.80 | $11.64 | $11.66 | $10.79 | 637,824 |
| 2018-06-26 | $11.58 | $11.74 | $11.53 | $11.72 | $10.84 | 573,432 |
| 2018-06-25 | $11.51 | $11.60 | $11.35 | $11.53 | $10.67 | 1,013,762 |
| 2018-06-22 | $11.65 | $11.72 | $11.47 | $11.55 | $10.68 | 1,390,399 |
| 2018-06-21 | $11.81 | $11.82 | $11.52 | $11.53 | $10.67 | 752,976 |
| 2018-06-20 | $11.93 | $11.95 | $11.80 | $11.83 | $10.94 | 596,502 |
| 2018-06-19 | $11.86 | $11.91 | $11.69 | $11.89 | $11.00 | 657,347 |
| 2018-06-18 | $11.83 | $11.96 | $11.76 | $11.96 | $11.06 | 663,909 |
| 2018-06-15 | $11.84 | $11.86 | $11.66 | $11.86 | $10.97 | 1,882,759 |
| 2018-06-14 | $12.00 | $12.01 | $11.84 | $11.91 | $11.02 | 502,115 |
| 2018-06-13 | $12.05 | $12.07 | $11.91 | $11.96 | $11.06 | 604,838 |
| 2018-06-12 | $12.16 | $12.16 | $12.00 | $12.03 | $11.13 | 732,964 |
| 2018-06-11 | $12.09 | $12.17 | $12.01 | $12.14 | $11.23 | 726,025 |
| 2018-06-08 | $12.06 | $12.13 | $12.02 | $12.07 | $11.17 | 419,719 |
| 2018-06-07 | $12.08 | $12.14 | $12.02 | $12.12 | $11.21 | 669,939 |
| 2018-06-06 | $12.10 | $12.14 | $11.90 | $12.07 | $11.17 | 669,181 |
| 2018-06-05 | $11.98 | $12.09 | $11.92 | $12.08 | $11.17 | 582,491 |
| 2018-06-04 | $12.13 | $12.20 | $11.92 | $11.99 | $11.09 | 502,004 |
| 2018-06-01 | $11.99 | $12.17 | $11.99 | $12.11 | $11.20 | 1,057,034 |
| 2018-05-31 | $11.93 | $11.98 | $11.82 | $11.91 | $11.02 | 821,602 |
| 2018-05-30 | $11.83 | $12.10 | $11.82 | $12.01 | $11.11 | 783,570 |
| 2018-05-29 | $11.65 | $11.89 | $11.65 | $11.78 | $10.90 | 922,375 |
| 2018-05-25 | $11.73 | $11.80 | $11.66 | $11.72 | $10.84 | 484,234 |
| 2018-05-24 | $11.73 | $11.79 | $11.66 | $11.75 | $10.87 | 373,357 |
| 2018-05-23 | $11.74 | $11.78 | $11.62 | $11.74 | $10.86 | 661,960 |
| 2018-05-22 | $12.00 | $12.04 | $11.76 | $11.77 | $10.89 | 876,617 |
| 2018-05-21 | $11.89 | $11.99 | $11.87 | $11.98 | $11.08 | 761,112 |
| 2018-05-18 | $11.89 | $11.89 | $11.73 | $11.80 | $10.92 | 1,295,902 |
| 2018-05-17 | $11.81 | $11.94 | $11.80 | $11.89 | $11.00 | 736,997 |
| 2018-05-16 | $11.74 | $11.87 | $11.71 | $11.78 | $10.90 | 822,866 |
| 2018-05-15 | $11.74 | $11.74 | $11.57 | $11.70 | $10.82 | 1,291,890 |
| 2018-05-14 | $11.83 | $11.85 | $11.70 | $11.76 | $10.88 | 891,516 |
| 2018-05-11 | $11.68 | $11.87 | $11.61 | $11.78 | $10.90 | 1,200,511 |
| 2018-05-10 | $11.65 | $11.73 | $11.64 | $11.68 | $10.80 | 1,168,763 |
| 2018-05-09 | $11.27 | $11.61 | $11.20 | $11.60 | $10.73 | 1,683,885 |
| 2018-05-08 | $10.86 | $11.44 | $10.79 | $11.26 | $10.37 | 3,686,830 |
| 2018-05-07 | $9.80 | $10.08 | $9.78 | $10.06 | $9.27 | 1,302,238 |
| 2018-05-04 | $9.66 | $9.82 | $9.62 | $9.76 | $8.99 | 780,395 |
| 2018-05-03 | $9.77 | $9.80 | $9.59 | $9.70 | $8.93 | 558,992 |
| 2018-05-02 | $9.83 | $9.96 | $9.78 | $9.80 | $9.03 | 854,309 |
| 2018-05-01 | $9.75 | $9.84 | $9.62 | $9.84 | $9.06 | 1,726,840 |
| 2018-04-30 | $9.93 | $9.95 | $9.79 | $9.79 | $9.02 | 617,305 |
| 2018-04-27 | $9.94 | $10.02 | $9.90 | $9.92 | $9.14 | 1,113,191 |
| 2018-04-26 | $10.05 | $10.05 | $9.88 | $9.94 | $9.16 | 589,727 |
| 2018-04-25 | $10.00 | $10.11 | $9.94 | $10.04 | $9.25 | 857,286 |
| 2018-04-24 | $10.27 | $10.30 | $9.89 | $10.01 | $9.22 | 1,018,291 |
| 2018-04-23 | $10.25 | $10.34 | $10.19 | $10.20 | $9.39 | 517,975 |
| 2018-04-20 | $10.42 | $10.55 | $10.19 | $10.23 | $9.42 | 1,126,588 |
| 2018-04-19 | $10.44 | $10.57 | $10.39 | $10.46 | $9.63 | 847,663 |
| 2018-04-18 | $10.74 | $10.75 | $10.47 | $10.48 | $9.65 | 1,712,778 |
| 2018-04-17 | $10.71 | $10.80 | $10.68 | $10.71 | $9.86 | 736,755 |
| 2018-04-16 | $10.62 | $10.71 | $10.57 | $10.62 | $9.78 | 598,754 |
| 2018-04-13 | $10.62 | $10.67 | $10.51 | $10.54 | $9.71 | 561,567 |
| 2018-04-12 | $10.57 | $10.64 | $10.53 | $10.58 | $9.74 | 450,551 |
| 2018-04-11 | $10.47 | $10.58 | $10.43 | $10.54 | $9.71 | 592,361 |
| 2018-04-10 | $10.51 | $10.60 | $10.46 | $10.53 | $9.70 | 932,276 |
| 2018-04-09 | $10.39 | $10.47 | $10.33 | $10.36 | $9.54 | 945,221 |
| 2018-04-06 | $10.35 | $10.43 | $10.24 | $10.32 | $9.51 | 1,594,350 |
| 2018-04-05 | $10.34 | $10.47 | $10.30 | $10.39 | $9.57 | 1,113,203 |
| 2018-04-04 | $10.16 | $10.26 | $10.07 | $10.26 | $9.45 | 1,245,704 |
| 2018-04-03 | $10.16 | $10.36 | $10.01 | $10.33 | $9.51 | 1,765,287 |
| 2018-04-02 | $10.71 | $10.77 | $10.06 | $10.15 | $9.35 | 1,887,105 |
| 2018-03-29 | $10.95 | $11.06 | $10.87 | $10.87 | $10.01 | 1,262,683 |
| 2018-03-28 | $10.98 | $11.02 | $10.79 | $10.87 | $10.01 | 1,169,725 |
| 2018-03-27 | $10.84 | $11.04 | $10.78 | $10.96 | $10.09 | 1,546,460 |
| 2018-03-26 | $10.76 | $10.85 | $10.66 | $10.84 | $9.98 | 619,494 |
| 2018-03-23 | $10.97 | $10.97 | $10.59 | $10.60 | $9.76 | 970,248 |
| 2018-03-22 | $11.14 | $11.26 | $10.92 | $10.93 | $10.07 | 817,398 |
| 2018-03-21 | $11.30 | $11.35 | $11.20 | $11.23 | $10.34 | 722,215 |
| 2018-03-20 | $11.29 | $11.36 | $11.25 | $11.32 | $10.43 | 1,162,677 |
| 2018-03-19 | $11.45 | $11.50 | $11.12 | $11.27 | $10.38 | 781,219 |
| 2018-03-16 | $11.42 | $11.57 | $11.36 | $11.52 | $10.61 | 1,334,970 |
| 2018-03-15 | $11.40 | $11.45 | $11.29 | $11.39 | $10.49 | 705,851 |
| 2018-03-14 | $11.39 | $11.41 | $11.27 | $11.40 | $10.50 | 760,625 |
| 2018-03-13 | $11.41 | $11.48 | $11.31 | $11.34 | $10.44 | 631,870 |
| 2018-03-12 | $11.48 | $11.50 | $11.35 | $11.39 | $10.49 | 613,818 |
| 2018-03-09 | $11.34 | $11.52 | $11.27 | $11.48 | $10.57 | 509,387 |
| 2018-03-08 | $11.32 | $11.34 | $11.18 | $11.24 | $10.35 | 566,606 |
| 2018-03-07 | $11.03 | $11.31 | $11.03 | $11.26 | $10.37 | 548,494 |
| 2018-03-06 | $11.07 | $11.15 | $10.99 | $11.10 | $10.22 | 597,362 |
| 2018-03-05 | $10.89 | $11.05 | $10.84 | $11.00 | $10.13 | 615,737 |
| 2018-03-02 | $10.80 | $11.00 | $10.73 | $10.99 | $10.12 | 636,491 |
| 2018-03-01 | $10.98 | $11.09 | $10.78 | $10.87 | $10.01 | 890,396 |
| 2018-02-28 | $11.37 | $11.41 | $11.00 | $11.00 | $10.13 | 966,053 |
| 2018-02-27 | $11.55 | $11.60 | $11.36 | $11.36 | $10.46 | 809,998 |
| 2018-02-26 | $11.33 | $11.51 | $11.30 | $11.51 | $10.60 | 670,685 |
| 2018-02-23 | $11.23 | $11.33 | $11.20 | $11.30 | $10.41 | 783,058 |
| 2018-02-22 | $11.20 | $11.34 | $11.15 | $11.15 | $10.27 | 592,738 |
| 2018-02-21 | $11.21 | $11.34 | $11.13 | $11.13 | $10.25 | 1,206,576 |
| 2018-02-20 | $11.16 | $11.33 | $11.09 | $11.18 | $10.30 | 986,827 |
| 2018-02-16 | $11.21 | $11.30 | $11.19 | $11.23 | $10.34 | 925,446 |
| 2018-02-15 | $11.23 | $11.25 | $11.13 | $11.21 | $10.33 | 1,098,516 |
| 2018-02-14 | $10.92 | $11.19 | $10.92 | $11.15 | $10.27 | 671,050 |
| 2018-02-13 | $10.95 | $11.05 | $10.87 | $11.02 | $10.15 | 822,690 |
| 2018-02-12 | $10.92 | $11.10 | $10.82 | $10.99 | $10.12 | 1,050,017 |
| 2018-02-09 | $11.09 | $11.12 | $10.58 | $10.87 | $10.01 | 2,112,582 |
| 2018-02-08 | $11.06 | $11.16 | $10.91 | $11.00 | $10.13 | 1,854,129 |
| 2018-02-07 | $11.06 | $11.17 | $11.01 | $11.08 | $10.16 | 1,306,386 |
| 2018-02-06 | $10.87 | $11.23 | $10.80 | $11.09 | $10.17 | 2,266,734 |
| 2018-02-05 | $11.26 | $11.48 | $10.97 | $11.08 | $10.16 | 2,256,375 |
| 2018-02-02 | $11.20 | $11.45 | $10.54 | $11.35 | $10.41 | 3,417,428 |
| 2018-02-01 | $11.56 | $11.70 | $11.51 | $11.67 | $10.70 | 1,110,866 |
| 2018-01-31 | $11.68 | $11.73 | $11.53 | $11.63 | $10.66 | 1,097,656 |
| 2018-01-30 | $11.58 | $11.63 | $11.45 | $11.60 | $10.64 | 1,096,945 |
| 2018-01-29 | $11.76 | $11.94 | $11.70 | $11.72 | $10.75 | 1,172,566 |
| 2018-01-26 | $11.88 | $11.88 | $11.74 | $11.79 | $10.81 | 897,816 |
| 2018-01-25 | $11.98 | $11.98 | $11.73 | $11.84 | $10.86 | 1,393,400 |
| 2018-01-24 | $11.91 | $11.99 | $11.79 | $11.80 | $10.82 | 1,019,524 |
| 2018-01-23 | $11.91 | $11.97 | $11.84 | $11.87 | $10.88 | 966,932 |
| 2018-01-22 | $11.78 | $12.03 | $11.74 | $11.91 | $10.92 | 1,642,510 |
| 2018-01-19 | $11.82 | $11.89 | $11.41 | $11.82 | $10.84 | 3,719,125 |
| 2018-01-18 | $12.32 | $12.39 | $12.26 | $12.28 | $11.26 | 819,955 |
| 2018-01-17 | $12.58 | $12.60 | $12.29 | $12.34 | $11.31 | 1,261,370 |
| 2018-01-16 | $12.72 | $12.83 | $12.42 | $12.50 | $11.46 | 1,358,395 |
| 2018-01-12 | $12.50 | $12.76 | $12.43 | $12.66 | $11.61 | 1,340,910 |
| 2018-01-11 | $12.25 | $12.49 | $12.23 | $12.47 | $11.43 | 650,889 |
| 2018-01-10 | $12.52 | $12.56 | $12.22 | $12.24 | $11.22 | 790,685 |
| 2018-01-09 | $12.64 | $12.66 | $12.44 | $12.55 | $11.51 | 1,127,599 |
| 2018-01-08 | $12.41 | $12.68 | $12.41 | $12.65 | $11.60 | 812,501 |
| 2018-01-05 | $12.73 | $12.73 | $12.47 | $12.59 | $11.54 | 467,209 |
| 2018-01-04 | $12.65 | $12.70 | $12.55 | $12.60 | $11.55 | 361,289 |
| 2018-01-03 | $12.56 | $12.65 | $12.51 | $12.56 | $11.52 | 574,962 |
| 2018-01-02 | $12.65 | $12.76 | $12.52 | $12.56 | $11.52 | 745,532 |
| 2017-12-29 | $12.61 | $12.69 | $12.53 | $12.53 | $11.49 | 786,376 |
| 2017-12-28 | $12.60 | $12.62 | $12.50 | $12.60 | $11.55 | 565,179 |
| 2017-12-27 | $12.61 | $12.66 | $12.50 | $12.59 | $11.54 | 867,717 |
| 2017-12-26 | $12.55 | $12.64 | $12.49 | $12.58 | $11.53 | 796,421 |
| 2017-12-22 | $12.67 | $12.67 | $12.42 | $12.49 | $11.45 | 569,346 |
| 2017-12-21 | $12.70 | $12.70 | $12.56 | $12.63 | $11.58 | 793,776 |
| 2017-12-20 | $12.83 | $12.84 | $12.54 | $12.59 | $11.54 | 762,257 |
| 2017-12-19 | $12.93 | $12.95 | $12.68 | $12.71 | $11.65 | 1,147,582 |
| 2017-12-18 | $12.80 | $12.96 | $12.76 | $12.93 | $11.86 | 1,571,014 |
| 2017-12-15 | $12.55 | $12.74 | $12.53 | $12.70 | $11.64 | 2,179,593 |
| 2017-12-14 | $12.55 | $12.61 | $12.37 | $12.44 | $11.41 | 2,305,662 |
| 2017-12-13 | $12.15 | $12.56 | $12.10 | $12.55 | $11.51 | 3,469,396 |
| 2017-12-12 | $12.31 | $12.34 | $12.11 | $12.12 | $11.11 | 739,647 |
| 2017-12-11 | $12.40 | $12.45 | $12.24 | $12.30 | $11.28 | 1,210,704 |
| 2017-12-08 | $12.30 | $12.44 | $12.24 | $12.35 | $11.32 | 895,521 |
| 2017-12-07 | $12.18 | $12.34 | $12.14 | $12.25 | $11.23 | 1,071,490 |
| 2017-12-06 | $12.19 | $12.40 | $12.16 | $12.17 | $11.16 | 871,407 |
| 2017-12-05 | $12.50 | $12.50 | $12.22 | $12.23 | $11.21 | 620,366 |
| 2017-12-04 | $12.54 | $12.78 | $12.46 | $12.48 | $11.44 | 1,437,651 |
| 2017-12-01 | $12.47 | $12.52 | $12.02 | $12.35 | $11.32 | 898,075 |
| 2017-11-30 | $12.57 | $12.63 | $12.48 | $12.49 | $11.45 | 862,630 |
| 2017-11-29 | $12.38 | $12.57 | $12.38 | $12.48 | $11.44 | 950,313 |
| 2017-11-28 | $12.32 | $12.41 | $12.22 | $12.41 | $11.38 | 935,083 |
| 2017-11-27 | $12.25 | $12.40 | $12.25 | $12.33 | $11.31 | 1,009,295 |
| 2017-11-24 | $12.27 | $12.39 | $12.23 | $12.28 | $11.26 | 417,181 |
| 2017-11-22 | $12.18 | $12.36 | $12.18 | $12.26 | $11.24 | 953,580 |
| 2017-11-21 | $12.04 | $12.23 | $12.04 | $12.11 | $11.10 | 1,249,920 |
| 2017-11-20 | $11.96 | $12.10 | $11.88 | $11.93 | $10.94 | 1,077,918 |
| 2017-11-17 | $11.68 | $11.97 | $11.67 | $11.91 | $10.92 | 908,191 |
| 2017-11-16 | $11.73 | $11.83 | $11.63 | $11.78 | $10.80 | 1,352,426 |
| 2017-11-15 | $11.84 | $11.90 | $11.73 | $11.73 | $10.76 | 1,103,312 |
| 2017-11-14 | $11.89 | $12.06 | $11.89 | $11.91 | $10.92 | 1,177,331 |
| 2017-11-13 | $12.11 | $12.16 | $12.00 | $12.00 | $11.00 | 1,243,676 |
| 2017-11-10 | $12.05 | $12.27 | $12.05 | $12.19 | $11.18 | 1,019,484 |
| 2017-11-09 | $11.94 | $12.20 | $11.88 | $12.14 | $11.13 | 629,641 |
| 2017-11-08 | $12.09 | $12.16 | $12.06 | $12.12 | $11.08 | 1,008,529 |
| 2017-11-07 | $12.25 | $12.27 | $12.09 | $12.12 | $11.08 | 1,157,939 |
| 2017-11-06 | $12.02 | $12.31 | $12.00 | $12.22 | $11.17 | 1,537,110 |
| 2017-11-03 | $12.38 | $12.38 | $12.03 | $12.04 | $11.00 | 2,509,526 |
| 2017-11-02 | $11.52 | $12.58 | $11.50 | $12.38 | $11.31 | 1,577,390 |
| 2017-11-01 | $12.10 | $12.10 | $11.93 | $11.97 | $10.94 | 1,154,456 |
| 2017-10-31 | $11.76 | $11.96 | $11.74 | $11.94 | $10.91 | 1,609,445 |
| 2017-10-30 | $11.95 | $11.97 | $11.67 | $11.69 | $10.68 | 789,508 |
| 2017-10-27 | $12.15 | $12.20 | $11.96 | $12.01 | $10.98 | 763,047 |
| 2017-10-26 | $12.09 | $12.19 | $12.09 | $12.15 | $11.10 | 725,055 |
| 2017-10-25 | $12.17 | $12.18 | $12.01 | $12.06 | $11.02 | 922,993 |
| 2017-10-24 | $12.14 | $12.28 | $12.12 | $12.19 | $11.14 | 874,624 |
| 2017-10-23 | $12.27 | $12.31 | $12.09 | $12.11 | $11.07 | 456,991 |
| 2017-10-20 | $12.28 | $12.36 | $12.25 | $12.31 | $11.25 | 778,070 |
| 2017-10-19 | $12.22 | $12.27 | $12.18 | $12.18 | $11.13 | 490,766 |
| 2017-10-18 | $12.13 | $12.34 | $12.13 | $12.25 | $11.20 | 581,247 |
| 2017-10-17 | $12.51 | $12.55 | $12.13 | $12.13 | $11.09 | 1,113,276 |
| 2017-10-16 | $12.58 | $12.64 | $12.48 | $12.60 | $11.51 | 765,344 |
| 2017-10-13 | $12.61 | $12.64 | $12.49 | $12.49 | $11.41 | 609,839 |
| 2017-10-12 | $12.53 | $12.66 | $12.51 | $12.56 | $11.48 | 664,488 |
| 2017-10-11 | $12.67 | $12.73 | $12.58 | $12.58 | $11.50 | 612,248 |
| 2017-10-10 | $12.71 | $12.76 | $12.57 | $12.65 | $11.56 | 534,431 |
| 2017-10-09 | $12.79 | $12.81 | $12.62 | $12.65 | $11.56 | 574,332 |
| 2017-10-06 | $12.67 | $12.80 | $12.65 | $12.74 | $11.64 | 556,638 |
| 2017-10-05 | $12.85 | $12.86 | $12.72 | $12.73 | $11.63 | 561,740 |
| 2017-10-04 | $12.94 | $12.99 | $12.79 | $12.82 | $11.72 | 1,181,003 |
| 2017-10-03 | $12.89 | $12.92 | $12.76 | $12.91 | $11.80 | 720,337 |
| 2017-10-02 | $12.80 | $12.93 | $12.73 | $12.87 | $11.76 | 881,805 |
| 2017-09-29 | $12.87 | $12.89 | $12.80 | $12.80 | $11.70 | 863,475 |
| 2017-09-28 | $12.81 | $12.91 | $12.68 | $12.88 | $11.77 | 678,331 |
| 2017-09-27 | $12.67 | $12.88 | $12.57 | $12.82 | $11.72 | 758,078 |
| 2017-09-26 | $12.61 | $12.69 | $12.61 | $12.62 | $11.53 | 467,807 |
| 2017-09-25 | $12.62 | $12.71 | $12.48 | $12.58 | $11.50 | 471,653 |
| 2017-09-22 | $12.53 | $12.70 | $12.53 | $12.64 | $11.55 | 517,963 |
| 2017-09-21 | $12.38 | $12.55 | $12.36 | $12.51 | $11.43 | 723,037 |
| 2017-09-20 | $12.20 | $12.48 | $12.20 | $12.38 | $11.31 | 1,594,797 |
| 2017-09-19 | $12.19 | $12.29 | $12.15 | $12.20 | $11.15 | 1,506,384 |
| 2017-09-18 | $12.43 | $12.51 | $12.13 | $12.15 | $11.10 | 1,328,348 |
| 2017-09-15 | $12.13 | $12.37 | $12.13 | $12.27 | $11.21 | 3,187,533 |
| 2017-09-14 | $12.17 | $12.21 | $12.04 | $12.16 | $11.11 | 1,248,339 |
| 2017-09-13 | $12.22 | $12.42 | $12.12 | $12.14 | $11.09 | 1,596,308 |
| 2017-09-12 | $12.14 | $12.42 | $12.12 | $12.25 | $11.20 | 942,749 |
| 2017-09-11 | $12.16 | $12.16 | $11.91 | $12.10 | $11.06 | 1,592,420 |
| 2017-09-08 | $12.19 | $12.22 | $12.07 | $12.08 | $11.04 | 824,225 |
| 2017-09-07 | $12.15 | $12.25 | $12.06 | $12.20 | $11.15 | 673,026 |
| 2017-09-06 | $12.37 | $12.40 | $12.10 | $12.10 | $11.06 | 886,109 |
| 2017-09-05 | $12.60 | $12.62 | $12.27 | $12.27 | $11.21 | 1,216,939 |
| 2017-09-01 | $12.03 | $12.20 | $12.02 | $12.18 | $11.13 | 786,532 |
| 2017-08-31 | $11.78 | $12.04 | $11.77 | $11.99 | $10.96 | 798,868 |
| 2017-08-30 | $11.52 | $11.79 | $11.50 | $11.74 | $10.73 | 1,242,698 |
| 2017-08-29 | $11.51 | $11.53 | $11.43 | $11.50 | $10.51 | 1,622,427 |
| 2017-08-28 | $11.72 | $11.72 | $11.55 | $11.55 | $10.56 | 705,117 |
| 2017-08-25 | $11.71 | $11.71 | $11.61 | $11.67 | $10.66 | 672,542 |
| 2017-08-24 | $11.70 | $11.70 | $11.60 | $11.62 | $10.62 | 366,725 |
| 2017-08-23 | $11.69 | $11.71 | $11.63 | $11.64 | $10.64 | 669,691 |
| 2017-08-22 | $11.78 | $11.87 | $11.69 | $11.79 | $10.77 | 412,679 |
| 2017-08-21 | $11.73 | $11.76 | $11.64 | $11.71 | $10.70 | 588,752 |
| 2017-08-18 | $11.56 | $11.86 | $11.56 | $11.75 | $10.74 | 680,441 |
| 2017-08-17 | $11.83 | $11.97 | $11.67 | $11.68 | $10.67 | 828,729 |
| 2017-08-16 | $11.89 | $12.05 | $11.89 | $11.92 | $10.89 | 571,117 |
| 2017-08-15 | $11.93 | $11.98 | $11.86 | $11.88 | $10.86 | 489,947 |
| 2017-08-14 | $11.78 | $11.99 | $11.78 | $11.95 | $10.92 | 516,161 |
| 2017-08-11 | $11.51 | $11.70 | $11.41 | $11.68 | $10.67 | 932,749 |
| 2017-08-10 | $11.96 | $12.00 | $11.63 | $11.64 | $10.64 | 1,378,561 |
| 2017-08-09 | $12.06 | $12.15 | $12.02 | $12.06 | $11.02 | 1,333,183 |
| 2017-08-08 | $12.13 | $12.23 | $12.05 | $12.13 | $11.05 | 1,381,477 |
| 2017-08-07 | $12.34 | $12.34 | $12.05 | $12.17 | $11.09 | 1,151,662 |
| 2017-08-04 | $11.51 | $12.42 | $11.51 | $12.38 | $11.28 | 1,305,800 |
| 2017-08-03 | $11.63 | $11.74 | $11.59 | $11.70 | $10.66 | 812,800 |
| 2017-08-02 | $11.72 | $11.76 | $11.58 | $11.60 | $10.57 | 845,700 |
| 2017-08-01 | $11.75 | $11.79 | $11.64 | $11.76 | $10.71 | 805,570 |
| 2017-07-31 | $11.57 | $11.62 | $11.48 | $11.60 | $10.57 | 541,013 |
| 2017-07-28 | $11.47 | $11.70 | $11.46 | $11.56 | $10.53 | 722,296 |
| 2017-07-27 | $11.43 | $11.58 | $11.38 | $11.49 | $10.47 | 753,884 |
| 2017-07-26 | $11.49 | $11.52 | $11.40 | $11.41 | $10.39 | 665,597 |
| 2017-07-25 | $11.36 | $11.57 | $11.32 | $11.46 | $10.44 | 938,111 |
| 2017-07-24 | $11.46 | $11.48 | $11.29 | $11.35 | $10.34 | 623,837 |
| 2017-07-21 | $11.57 | $11.68 | $11.38 | $11.50 | $10.47 | 827,432 |
| 2017-07-20 | $11.45 | $11.66 | $11.39 | $11.51 | $10.48 | 1,314,079 |
| 2017-07-19 | $11.40 | $11.52 | $11.35 | $11.45 | $10.43 | 612,923 |
| 2017-07-18 | $11.49 | $11.52 | $11.43 | $11.47 | $10.45 | 363,193 |
| 2017-07-17 | $11.45 | $11.56 | $11.41 | $11.51 | $10.48 | 426,102 |
| 2017-07-14 | $11.45 | $11.52 | $11.44 | $11.49 | $10.47 | 470,369 |
| 2017-07-13 | $11.42 | $11.48 | $11.35 | $11.46 | $10.44 | 736,833 |
| 2017-07-12 | $11.39 | $11.56 | $11.38 | $11.43 | $10.41 | 548,776 |
| 2017-07-11 | $11.29 | $11.33 | $11.14 | $11.29 | $10.28 | 921,973 |
| 2017-07-10 | $11.35 | $11.43 | $11.24 | $11.30 | $10.29 | 585,155 |
| 2017-07-07 | $11.24 | $11.39 | $11.19 | $11.38 | $10.37 | 711,606 |
| 2017-07-06 | $11.36 | $11.40 | $11.15 | $11.21 | $10.21 | 1,299,135 |
| 2017-07-05 | $11.82 | $12.08 | $11.37 | $11.44 | $10.42 | 1,867,514 |
| 2017-07-03 | $11.77 | $11.86 | $11.70 | $11.83 | $10.78 | 307,559 |
| 2017-06-30 | $11.73 | $11.87 | $11.63 | $11.68 | $10.64 | 1,994,537 |
| 2017-06-29 | $11.82 | $11.85 | $11.55 | $11.69 | $10.65 | 1,052,314 |
| 2017-06-28 | $11.71 | $11.84 | $11.63 | $11.80 | $10.75 | 988,532 |
| 2017-06-27 | $11.59 | $11.61 | $11.52 | $11.59 | $10.56 | 967,828 |
| 2017-06-26 | $11.48 | $11.61 | $11.47 | $11.56 | $10.53 | 784,970 |
| 2017-06-23 | $11.29 | $11.46 | $11.27 | $11.46 | $10.44 | 1,354,912 |
| 2017-06-22 | $11.23 | $11.32 | $11.19 | $11.29 | $10.28 | 654,243 |
| 2017-06-21 | $11.29 | $11.30 | $11.17 | $11.17 | $10.17 | 826,419 |
| 2017-06-20 | $11.50 | $11.50 | $11.30 | $11.30 | $10.29 | 771,107 |
| 2017-06-19 | $11.52 | $11.59 | $11.46 | $11.57 | $10.54 | 880,086 |
| 2017-06-16 | $11.36 | $11.47 | $11.30 | $11.47 | $10.45 | 3,068,652 |
| 2017-06-15 | $11.30 | $11.47 | $11.29 | $11.42 | $10.40 | 736,895 |
| 2017-06-14 | $11.46 | $11.50 | $11.34 | $11.47 | $10.45 | 808,069 |
| 2017-06-13 | $11.49 | $11.51 | $11.32 | $11.45 | $10.43 | 1,826,630 |
| 2017-06-12 | $11.44 | $11.76 | $11.40 | $11.54 | $10.51 | 1,394,734 |
| 2017-06-09 | $11.20 | $11.44 | $11.19 | $11.40 | $10.38 | 992,710 |
| 2017-06-08 | $11.06 | $11.22 | $10.99 | $11.19 | $10.19 | 937,640 |
| 2017-06-07 | $11.21 | $11.31 | $10.98 | $11.05 | $10.06 | 1,282,079 |
| 2017-06-06 | $11.25 | $11.27 | $11.08 | $11.20 | $10.20 | 1,051,798 |
| 2017-06-05 | $11.35 | $11.41 | $11.29 | $11.30 | $10.29 | 903,534 |
| 2017-06-02 | $11.35 | $11.58 | $11.34 | $11.35 | $10.34 | 1,312,316 |
| 2017-06-01 | $11.21 | $11.40 | $11.14 | $11.34 | $10.33 | 1,033,468 |
| 2017-05-31 | $11.26 | $11.30 | $11.10 | $11.18 | $10.18 | 1,191,340 |
| 2017-05-30 | $11.13 | $11.30 | $11.10 | $11.26 | $10.26 | 1,280,909 |
| 2017-05-26 | $11.10 | $11.19 | $11.08 | $11.16 | $10.17 | 528,054 |
| 2017-05-25 | $11.28 | $11.32 | $11.10 | $11.12 | $10.13 | 1,037,817 |
| 2017-05-24 | $11.32 | $11.37 | $11.17 | $11.23 | $10.23 | 809,676 |
| 2017-05-23 | $11.34 | $11.38 | $11.25 | $11.29 | $10.28 | 1,444,192 |
| 2017-05-22 | $11.37 | $11.40 | $11.21 | $11.28 | $10.27 | 1,113,578 |
| 2017-05-19 | $11.09 | $11.38 | $11.08 | $11.31 | $10.30 | 1,523,007 |
| 2017-05-18 | $10.93 | $11.16 | $10.88 | $11.06 | $10.07 | 2,581,137 |
| 2017-05-17 | $10.88 | $11.01 | $10.84 | $10.94 | $9.96 | 1,455,233 |
| 2017-05-16 | $11.18 | $11.23 | $11.09 | $11.12 | $10.13 | 964,545 |
| 2017-05-15 | $11.25 | $11.26 | $11.14 | $11.19 | $10.19 | 865,388 |
| 2017-05-12 | $11.20 | $11.26 | $11.08 | $11.11 | $10.12 | 1,398,094 |
| 2017-05-11 | $11.29 | $11.31 | $11.09 | $11.23 | $10.23 | 1,225,120 |
| 2017-05-10 | $11.24 | $11.43 | $11.20 | $11.34 | $10.33 | 1,877,527 |
| 2017-05-09 | $11.03 | $11.31 | $11.03 | $11.24 | $10.24 | 1,854,764 |
| 2017-05-08 | $11.02 | $11.09 | $10.97 | $11.02 | $10.04 | 931,783 |
| 2017-05-05 | $11.11 | $11.14 | $10.99 | $11.09 | $10.06 | 1,410,739 |
| 2017-05-04 | $11.03 | $11.09 | $10.90 | $11.02 | $10.00 | 1,839,655 |
| 2017-05-03 | $11.13 | $11.20 | $11.00 | $11.03 | $10.01 | 1,641,057 |
| 2017-05-02 | $11.11 | $11.22 | $11.02 | $11.21 | $10.17 | 4,155,368 |
| 2017-05-01 | $11.24 | $11.28 | $11.05 | $11.12 | $10.09 | 3,109,734 |
| 2017-04-28 | $11.65 | $11.85 | $11.09 | $11.25 | $10.21 | 71,054 |
| 2017-04-27 | $12.80 | $12.81 | $12.58 | $12.68 | $11.51 | 1,118,832 |
| 2017-04-26 | $12.58 | $12.91 | $12.54 | $12.77 | $11.59 | 1,382,523 |
| 2017-04-25 | $12.54 | $12.67 | $12.49 | $12.58 | $11.42 | 1,265,682 |
| 2017-04-24 | $12.52 | $12.56 | $12.37 | $12.41 | $11.26 | 1,230,673 |
| 2017-04-21 | $12.12 | $12.36 | $12.09 | $12.33 | $11.19 | 1,911,905 |
| 2017-04-20 | $11.93 | $12.15 | $11.90 | $12.14 | $11.02 | 1,988,858 |
| 2017-04-19 | $11.87 | $11.93 | $11.77 | $11.87 | $10.77 | 1,354,238 |
| 2017-04-18 | $11.75 | $11.84 | $11.72 | $11.81 | $10.72 | 872,664 |
| 2017-04-17 | $11.75 | $11.84 | $11.70 | $11.84 | $10.75 | 916,880 |
| 2017-04-13 | $11.78 | $11.82 | $11.70 | $11.70 | $10.62 | 920,553 |
| 2017-04-12 | $11.96 | $11.99 | $11.76 | $11.80 | $10.71 | 1,428,976 |
| 2017-04-11 | $11.73 | $11.91 | $11.45 | $11.89 | $10.79 | 3,301,071 |
| 2017-04-10 | $11.67 | $11.85 | $11.66 | $11.72 | $10.64 | 1,402,259 |
| 2017-04-07 | $11.70 | $11.84 | $11.66 | $11.66 | $10.58 | 1,292,993 |
| 2017-04-06 | $11.61 | $11.79 | $11.55 | $11.72 | $10.64 | 1,037,819 |
| 2017-04-05 | $11.67 | $11.92 | $11.54 | $11.60 | $10.53 | 1,536,055 |
| 2017-04-04 | $11.61 | $11.62 | $11.51 | $11.57 | $10.50 | 1,513,488 |
| 2017-04-03 | $11.80 | $11.82 | $11.50 | $11.62 | $10.55 | 2,088,099 |
| 2017-03-31 | $11.78 | $11.91 | $11.77 | $11.82 | $10.73 | 1,558,983 |
| 2017-03-30 | $11.75 | $11.85 | $11.72 | $11.80 | $10.71 | 1,336,621 |
| 2017-03-29 | $11.65 | $11.79 | $11.55 | $11.73 | $10.65 | 1,922,834 |
| 2017-03-28 | $11.65 | $11.74 | $11.59 | $11.65 | $10.57 | 2,291,281 |
| 2017-03-27 | $11.69 | $11.76 | $11.53 | $11.70 | $10.62 | 2,874,090 |
| 2017-03-24 | $11.94 | $12.00 | $11.77 | $11.81 | $10.72 | 2,335,561 |
| 2017-03-23 | $11.97 | $12.03 | $11.89 | $11.92 | $10.82 | 1,529,676 |
| 2017-03-22 | $11.95 | $12.07 | $11.88 | $11.89 | $10.79 | 1,373,101 |
| 2017-03-21 | $12.10 | $12.11 | $11.88 | $12.00 | $10.89 | 2,239,738 |
| 2017-03-20 | $12.06 | $12.14 | $11.97 | $12.05 | $10.94 | 851,807 |
| 2017-03-17 | $12.17 | $12.22 | $12.01 | $12.08 | $10.96 | 2,412,601 |
| 2017-03-16 | $12.25 | $12.25 | $12.05 | $12.10 | $10.98 | 1,854,916 |
| 2017-03-15 | $12.09 | $12.27 | $11.75 | $12.16 | $11.04 | 2,543,653 |
| 2017-03-14 | $12.20 | $12.37 | $12.10 | $12.29 | $11.15 | 1,608,963 |
| 2017-03-13 | $12.17 | $12.29 | $12.17 | $12.25 | $11.12 | 1,126,224 |
| 2017-03-10 | $12.26 | $12.32 | $12.07 | $12.17 | $11.05 | 1,546,440 |
| 2017-03-09 | $12.18 | $12.26 | $12.04 | $12.15 | $11.03 | 1,286,925 |
| 2017-03-08 | $12.50 | $12.71 | $12.18 | $12.23 | $11.10 | 2,185,439 |
| 2017-03-07 | $12.31 | $12.43 | $12.22 | $12.26 | $11.13 | 994,254 |
| 2017-03-06 | $12.31 | $12.36 | $12.17 | $12.33 | $11.19 | 1,423,780 |
| 2017-03-03 | $12.42 | $12.52 | $12.38 | $12.41 | $11.26 | 1,097,698 |
| 2017-03-02 | $12.65 | $12.69 | $12.40 | $12.45 | $11.30 | 1,352,004 |
| 2017-03-01 | $12.65 | $12.86 | $12.59 | $12.68 | $11.51 | 2,514,300 |
| 2017-02-28 | $12.76 | $12.78 | $12.26 | $12.39 | $11.24 | 1,895,962 |
| 2017-02-27 | $12.56 | $12.85 | $12.55 | $12.85 | $11.66 | 1,115,346 |
| 2017-02-24 | $12.42 | $12.60 | $12.38 | $12.55 | $11.39 | 1,911,332 |
| 2017-02-23 | $12.94 | $12.94 | $12.54 | $12.56 | $11.40 | 1,185,351 |
| 2017-02-22 | $12.83 | $12.95 | $12.79 | $12.90 | $11.71 | 1,019,111 |
| 2017-02-21 | $12.65 | $12.90 | $12.65 | $12.89 | $11.70 | 914,642 |
| 2017-02-17 | $12.62 | $12.68 | $12.52 | $12.65 | $11.48 | 935,507 |
| 2017-02-16 | $12.66 | $12.72 | $12.59 | $12.67 | $11.50 | 1,125,634 |
| 2017-02-15 | $12.55 | $12.66 | $12.53 | $12.66 | $11.49 | 1,072,129 |
| 2017-02-14 | $12.64 | $12.70 | $12.51 | $12.53 | $11.37 | 1,408,937 |
| 2017-02-13 | $12.89 | $12.97 | $12.69 | $12.72 | $11.54 | 1,360,739 |
| 2017-02-10 | $12.98 | $12.98 | $12.77 | $12.85 | $11.66 | 783,642 |
| 2017-02-09 | $12.68 | $12.94 | $12.64 | $12.92 | $11.73 | 1,293,748 |
| 2017-02-08 | $12.66 | $12.80 | $12.51 | $12.67 | $11.50 | 1,295,080 |
| 2017-02-07 | $13.01 | $13.08 | $12.71 | $12.76 | $11.54 | 2,380,308 |
| 2017-02-06 | $13.74 | $13.79 | $12.78 | $13.01 | $11.77 | 4,226,319 |
| 2017-02-03 | $13.53 | $14.02 | $13.53 | $13.70 | $12.39 | 1,972,925 |
| 2017-02-02 | $13.69 | $13.74 | $13.44 | $13.53 | $12.24 | 869,929 |
| 2017-02-01 | $13.59 | $13.69 | $13.49 | $13.66 | $12.36 | 1,002,430 |
| 2017-01-31 | $13.42 | $13.49 | $13.31 | $13.46 | $12.18 | 1,078,158 |
| 2017-01-30 | $13.56 | $13.58 | $13.39 | $13.44 | $12.16 | 826,083 |
| 2017-01-27 | $13.76 | $13.80 | $13.51 | $13.62 | $12.32 | 710,433 |
| 2017-01-26 | $13.63 | $13.78 | $13.53 | $13.76 | $12.45 | 1,570,605 |
| 2017-01-25 | $13.44 | $13.68 | $13.43 | $13.61 | $12.31 | 1,533,721 |
| 2017-01-24 | $13.24 | $13.37 | $13.08 | $13.28 | $12.01 | 1,433,957 |
| 2017-01-23 | $13.12 | $13.24 | $12.95 | $13.15 | $11.90 | 1,419,347 |
| 2017-01-20 | $12.86 | $13.09 | $12.85 | $13.07 | $11.82 | 1,080,657 |
| 2017-01-19 | $12.92 | $12.94 | $12.78 | $12.86 | $11.63 | 708,983 |
| 2017-01-18 | $12.89 | $12.95 | $12.78 | $12.89 | $11.66 | 807,990 |
| 2017-01-17 | $12.78 | $12.91 | $12.74 | $12.87 | $11.64 | 1,394,650 |
| 2017-01-13 | $12.75 | $12.98 | $12.75 | $12.89 | $11.66 | 1,113,406 |
| 2017-01-12 | $13.13 | $13.16 | $12.68 | $12.72 | $11.51 | 1,727,930 |
| 2017-01-11 | $13.20 | $13.22 | $12.98 | $13.15 | $11.90 | 1,819,730 |
| 2017-01-10 | $12.90 | $13.24 | $12.88 | $13.21 | $11.95 | 2,800,932 |
| 2017-01-09 | $13.41 | $13.46 | $12.74 | $12.82 | $11.60 | 2,839,477 |
| 2017-01-06 | $13.42 | $13.54 | $13.33 | $13.35 | $12.08 | 623,469 |
| 2017-01-05 | $13.55 | $13.59 | $13.29 | $13.42 | $12.14 | 563,010 |
| 2017-01-04 | $13.61 | $13.70 | $13.51 | $13.62 | $12.32 | 891,307 |
| 2017-01-03 | $13.51 | $13.60 | $13.31 | $13.54 | $12.25 | 952,716 |
| 2016-12-30 | $13.35 | $13.45 | $13.28 | $13.31 | $12.04 | 631,245 |
| 2016-12-29 | $13.37 | $13.56 | $13.32 | $13.35 | $12.08 | 473,432 |
| 2016-12-28 | $14.01 | $14.01 | $13.34 | $13.37 | $12.10 | 675,578 |
| 2016-12-27 | $13.54 | $13.68 | $13.47 | $13.65 | $12.35 | 595,906 |
| 2016-12-23 | $13.54 | $13.63 | $13.43 | $13.50 | $12.21 | 501,472 |
| 2016-12-22 | $13.79 | $13.83 | $13.51 | $13.54 | $12.25 | 712,104 |
| 2016-12-21 | $13.84 | $13.87 | $13.74 | $13.80 | $12.48 | 1,454,297 |
| 2016-12-20 | $13.83 | $13.92 | $13.75 | $13.81 | $12.49 | 684,383 |
| 2016-12-19 | $13.49 | $13.78 | $13.41 | $13.74 | $12.43 | 1,109,703 |
| 2016-12-16 | $13.58 | $13.68 | $13.47 | $13.50 | $12.21 | 1,610,712 |
| 2016-12-15 | $13.43 | $13.67 | $13.40 | $13.54 | $12.25 | 1,184,327 |
| 2016-12-14 | $13.58 | $13.79 | $13.47 | $13.47 | $12.19 | 814,896 |
| 2016-12-13 | $13.82 | $13.85 | $13.57 | $13.64 | $12.34 | 1,053,651 |
| 2016-12-12 | $14.14 | $14.15 | $13.73 | $13.78 | $12.47 | 982,299 |
| 2016-12-09 | $14.09 | $14.20 | $13.97 | $14.05 | $12.71 | 853,048 |
| 2016-12-08 | $13.61 | $14.04 | $13.46 | $13.99 | $12.66 | 1,665,104 |
| 2016-12-07 | $13.39 | $13.53 | $13.35 | $13.49 | $12.20 | 920,093 |
| 2016-12-06 | $13.31 | $13.51 | $13.23 | $13.44 | $12.16 | 1,078,952 |
| 2016-12-05 | $13.36 | $13.44 | $13.29 | $13.37 | $12.10 | 794,855 |
| 2016-12-02 | $13.22 | $13.38 | $13.11 | $13.19 | $11.93 | 717,722 |
| 2016-12-01 | $13.40 | $13.44 | $13.21 | $13.27 | $12.01 | 833,893 |
| 2016-11-30 | $13.44 | $13.45 | $13.21 | $13.23 | $11.97 | 1,064,102 |
| 2016-11-29 | $13.29 | $13.46 | $13.26 | $13.26 | $12.00 | 909,029 |
| 2016-11-28 | $13.64 | $13.68 | $13.33 | $13.33 | $12.06 | 925,833 |
| 2016-11-25 | $13.75 | $13.75 | $13.58 | $13.72 | $12.41 | 298,835 |
| 2016-11-23 | $13.45 | $13.77 | $13.44 | $13.67 | $12.37 | 942,527 |
| 2016-11-22 | $13.65 | $13.70 | $13.31 | $13.51 | $12.22 | 1,018,981 |
| 2016-11-21 | $13.49 | $13.49 | $13.26 | $13.38 | $12.11 | 934,520 |
| 2016-11-18 | $13.34 | $13.39 | $13.22 | $13.32 | $12.05 | 1,214,488 |
| 2016-11-17 | $13.20 | $13.39 | $13.17 | $13.36 | $12.09 | 990,389 |
| 2016-11-16 | $12.94 | $13.15 | $12.94 | $13.14 | $11.89 | 1,758,365 |
| 2016-11-15 | $13.03 | $13.09 | $12.94 | $13.06 | $11.82 | 877,670 |
| 2016-11-14 | $13.14 | $13.20 | $12.96 | $13.08 | $11.83 | 1,415,262 |
| 2016-11-11 | $12.89 | $13.05 | $12.83 | $12.98 | $11.74 | 2,630,742 |
| 2016-11-10 | $12.64 | $13.32 | $12.31 | $12.94 | $11.71 | 4,980,126 |
| 2016-11-09 | $11.12 | $12.04 | $11.12 | $12.02 | $10.87 | 2,926,651 |
| 2016-11-08 | $10.88 | $11.22 | $10.86 | $11.07 | $10.02 | 1,569,139 |
| 2016-11-07 | $11.17 | $11.17 | $10.91 | $10.92 | $9.85 | 1,608,757 |
| 2016-11-04 | $10.51 | $11.07 | $10.45 | $10.83 | $9.77 | 2,410,517 |
| 2016-11-03 | $11.49 | $11.49 | $10.55 | $10.59 | $9.55 | 3,824,694 |
| 2016-11-02 | $11.94 | $12.07 | $11.87 | $11.96 | $10.79 | 1,028,609 |
| 2016-11-01 | $12.41 | $12.45 | $11.97 | $12.00 | $10.83 | 1,268,151 |
| 2016-10-31 | $12.34 | $12.38 | $12.18 | $12.32 | $11.12 | 988,558 |
| 2016-10-28 | $12.23 | $12.35 | $12.20 | $12.28 | $11.08 | 1,224,412 |
| 2016-10-27 | $12.28 | $12.30 | $12.20 | $12.26 | $11.06 | 559,478 |
| 2016-10-26 | $12.20 | $12.31 | $12.13 | $12.25 | $11.05 | 809,765 |
| 2016-10-25 | $12.40 | $12.40 | $12.19 | $12.25 | $11.05 | 462,130 |
| 2016-10-24 | $12.46 | $12.64 | $12.36 | $12.38 | $11.17 | 718,875 |
| 2016-10-21 | $12.30 | $12.51 | $12.28 | $12.38 | $11.17 | 631,238 |
| 2016-10-20 | $12.55 | $12.63 | $12.45 | $12.46 | $11.24 | 516,009 |
| 2016-10-19 | $12.57 | $12.71 | $12.45 | $12.61 | $11.38 | 543,837 |
| 2016-10-18 | $12.50 | $12.59 | $12.40 | $12.49 | $11.27 | 832,246 |
| 2016-10-17 | $12.29 | $12.46 | $12.28 | $12.33 | $11.12 | 539,208 |
| 2016-10-14 | $12.46 | $12.49 | $12.31 | $12.32 | $11.12 | 1,163,094 |
| 2016-10-13 | $12.37 | $12.44 | $12.26 | $12.36 | $11.15 | 1,189,368 |
| 2016-10-12 | $12.15 | $12.82 | $12.11 | $12.49 | $11.27 | 2,028,621 |
| 2016-10-11 | $11.96 | $11.98 | $11.66 | $11.78 | $10.63 | 743,428 |
| 2016-10-10 | $12.00 | $12.13 | $11.93 | $11.95 | $10.78 | 480,193 |
| 2016-10-07 | $12.33 | $12.34 | $11.93 | $11.95 | $10.78 | 844,467 |
| 2016-10-06 | $12.24 | $12.34 | $12.19 | $12.32 | $11.12 | 425,041 |
| 2016-10-05 | $12.49 | $12.49 | $12.27 | $12.30 | $11.10 | 677,213 |
| 2016-10-04 | $12.50 | $12.51 | $12.27 | $12.36 | $11.15 | 881,829 |
| 2016-10-03 | $12.48 | $12.53 | $12.35 | $12.41 | $11.20 | 489,424 |
| 2016-09-30 | $12.44 | $12.59 | $12.33 | $12.55 | $11.32 | 936,849 |
| 2016-09-29 | $12.55 | $12.62 | $12.35 | $12.37 | $11.16 | 694,292 |
| 2016-09-28 | $12.62 | $12.67 | $12.40 | $12.54 | $11.31 | 420,883 |
| 2016-09-27 | $12.31 | $12.58 | $12.31 | $12.55 | $11.32 | 564,222 |
| 2016-09-26 | $12.44 | $12.48 | $12.36 | $12.36 | $11.15 | 892,663 |
| 2016-09-23 | $12.67 | $12.72 | $12.44 | $12.44 | $11.22 | 832,309 |
| 2016-09-22 | $12.49 | $12.73 | $12.43 | $12.72 | $11.48 | 854,426 |
| 2016-09-21 | $12.22 | $12.35 | $12.11 | $12.34 | $11.13 | 559,059 |
| 2016-09-20 | $12.22 | $12.28 | $12.12 | $12.12 | $10.94 | 570,815 |
| 2016-09-19 | $12.15 | $12.28 | $12.12 | $12.15 | $10.96 | 855,672 |
| 2016-09-16 | $12.01 | $12.05 | $11.88 | $12.04 | $10.86 | 1,162,313 |
| 2016-09-15 | $11.76 | $11.97 | $11.71 | $11.93 | $10.76 | 700,418 |
| 2016-09-14 | $11.68 | $11.86 | $11.64 | $11.77 | $10.62 | 957,580 |
| 2016-09-13 | $11.89 | $11.89 | $11.64 | $11.65 | $10.51 | 1,004,152 |
| 2016-09-12 | $11.82 | $11.98 | $11.70 | $11.95 | $10.78 | 1,253,577 |
| 2016-09-09 | $12.14 | $12.21 | $11.93 | $11.94 | $10.77 | 1,817,676 |
| 2016-09-08 | $12.32 | $12.33 | $12.21 | $12.27 | $11.07 | 855,819 |
| 2016-09-07 | $12.49 | $12.49 | $12.17 | $12.29 | $11.09 | 1,110,312 |
| 2016-09-06 | $12.21 | $12.28 | $12.11 | $12.19 | $11.00 | 510,269 |
| 2016-09-02 | $12.17 | $12.21 | $12.07 | $12.19 | $11.00 | 841,521 |
| 2016-09-01 | $12.08 | $12.10 | $11.88 | $12.08 | $10.90 | 1,073,441 |
| 2016-08-31 | $12.12 | $12.18 | $12.04 | $12.09 | $10.91 | 1,098,548 |
| 2016-08-30 | $12.18 | $12.22 | $12.10 | $12.16 | $10.97 | 660,398 |
| 2016-08-29 | $12.34 | $12.36 | $12.19 | $12.20 | $11.01 | 724,735 |
| 2016-08-26 | $12.29 | $12.44 | $12.20 | $12.35 | $11.14 | 1,105,176 |
| 2016-08-25 | $12.19 | $12.38 | $12.10 | $12.27 | $11.07 | 751,197 |
| 2016-08-24 | $12.31 | $12.31 | $12.20 | $12.21 | $11.02 | 622,092 |
| 2016-08-23 | $12.19 | $12.40 | $12.19 | $12.31 | $11.11 | 722,343 |
| 2016-08-22 | $12.10 | $12.17 | $12.07 | $12.14 | $10.95 | 584,587 |
| 2016-08-19 | $12.15 | $12.23 | $12.01 | $12.19 | $11.00 | 1,146,646 |
| 2016-08-18 | $12.18 | $12.24 | $12.13 | $12.18 | $10.99 | 925,710 |
| 2016-08-17 | $12.14 | $12.19 | $12.09 | $12.14 | $10.95 | 1,174,605 |
| 2016-08-16 | $12.38 | $12.39 | $12.13 | $12.13 | $10.94 | 1,182,803 |
| 2016-08-15 | $12.41 | $12.54 | $12.38 | $12.39 | $11.18 | 819,012 |
| 2016-08-12 | $12.39 | $12.51 | $12.24 | $12.32 | $11.12 | 1,213,263 |
| 2016-08-11 | $12.34 | $12.54 | $12.33 | $12.42 | $11.21 | 1,248,741 |
| 2016-08-10 | $12.25 | $12.38 | $12.19 | $12.24 | $11.04 | 764,562 |
| 2016-08-09 | $12.19 | $12.29 | $12.08 | $12.24 | $11.04 | 894,739 |
| 2016-08-08 | $12.08 | $12.21 | $12.04 | $12.21 | $11.02 | 761,628 |
| 2016-08-05 | $11.99 | $12.08 | $11.95 | $12.06 | $10.88 | 2,613,821 |
| 2016-08-04 | $11.54 | $12.11 | $11.41 | $11.87 | $10.71 | 3,378,956 |
| 2016-08-03 | $11.29 | $11.46 | $11.27 | $11.37 | $10.23 | 1,020,398 |
| 2016-08-02 | $11.55 | $11.55 | $11.26 | $11.32 | $10.19 | 1,469,888 |
| 2016-08-01 | $11.84 | $11.87 | $11.54 | $11.55 | $10.39 | 1,461,086 |
| 2016-07-29 | $11.75 | $11.96 | $11.70 | $11.86 | $10.67 | 1,171,022 |
| 2016-07-28 | $11.59 | $11.84 | $11.53 | $11.79 | $10.61 | 759,440 |
| 2016-07-27 | $11.66 | $11.74 | $11.55 | $11.65 | $10.48 | 518,263 |
| 2016-07-26 | $11.52 | $11.72 | $11.52 | $11.65 | $10.48 | 919,204 |
| 2016-07-25 | $11.50 | $11.53 | $11.39 | $11.51 | $10.36 | 569,734 |
| 2016-07-22 | $11.38 | $11.57 | $11.31 | $11.56 | $10.40 | 620,856 |
| 2016-07-21 | $11.56 | $11.62 | $11.33 | $11.40 | $10.26 | 674,575 |
| 2016-07-20 | $11.55 | $11.60 | $11.40 | $11.56 | $10.40 | 768,156 |
| 2016-07-19 | $11.56 | $11.58 | $11.47 | $11.53 | $10.38 | 547,098 |
| 2016-07-18 | $11.62 | $11.62 | $11.48 | $11.54 | $10.39 | 794,831 |
| 2016-07-15 | $11.76 | $11.77 | $11.64 | $11.67 | $10.50 | 635,915 |
| 2016-07-14 | $11.71 | $11.77 | $11.60 | $11.67 | $10.50 | 1,490,559 |
| 2016-07-13 | $11.75 | $11.78 | $11.58 | $11.65 | $10.48 | 1,249,287 |
| 2016-07-12 | $12.00 | $12.07 | $11.92 | $11.93 | $10.74 | 1,167,526 |
| 2016-07-11 | $11.65 | $11.94 | $11.65 | $11.85 | $10.66 | 1,115,776 |
| 2016-07-08 | $11.44 | $11.57 | $11.27 | $11.57 | $10.41 | 1,465,192 |
| 2016-07-07 | $11.42 | $11.54 | $11.27 | $11.32 | $10.19 | 745,922 |
| 2016-07-06 | $11.21 | $11.44 | $11.18 | $11.42 | $10.28 | 965,762 |
| 2016-07-05 | $11.38 | $11.42 | $11.21 | $11.30 | $10.17 | 887,310 |
| 2016-07-01 | $11.42 | $11.62 | $11.34 | $11.40 | $10.26 | 1,480,555 |
| 2016-06-30 | $11.20 | $11.43 | $11.08 | $11.42 | $10.28 | 1,126,464 |
| 2016-06-29 | $10.89 | $11.17 | $10.89 | $11.13 | $10.02 | 1,111,546 |
| 2016-06-28 | $10.73 | $10.82 | $10.63 | $10.76 | $9.68 | 1,345,983 |
| 2016-06-27 | $10.57 | $10.71 | $10.51 | $10.63 | $9.57 | 1,660,340 |
| 2016-06-24 | $10.72 | $10.99 | $10.62 | $10.72 | $9.65 | 2,152,225 |
| 2016-06-23 | $11.30 | $11.34 | $11.14 | $11.22 | $10.10 | 1,100,753 |
| 2016-06-22 | $11.30 | $11.30 | $11.09 | $11.10 | $9.99 | 584,609 |
| 2016-06-21 | $11.40 | $11.41 | $11.19 | $11.25 | $10.12 | 1,175,158 |
| 2016-06-20 | $11.30 | $11.50 | $11.23 | $11.39 | $10.25 | 1,285,848 |
| 2016-06-17 | $11.03 | $11.18 | $10.93 | $11.09 | $9.98 | 2,745,958 |
| 2016-06-16 | $10.98 | $11.04 | $10.85 | $10.99 | $9.89 | 1,111,286 |
| 2016-06-15 | $11.15 | $11.18 | $11.05 | $11.08 | $9.97 | 966,005 |
| 2016-06-14 | $11.01 | $11.16 | $10.98 | $11.09 | $9.98 | 913,392 |
| 2016-06-13 | $11.27 | $11.29 | $11.03 | $11.09 | $9.98 | 1,539,272 |
| 2016-06-10 | $11.50 | $11.56 | $11.34 | $11.36 | $10.22 | 946,688 |
| 2016-06-09 | $11.57 | $11.75 | $11.49 | $11.68 | $10.51 | 1,175,988 |
| 2016-06-08 | $11.45 | $11.69 | $11.45 | $11.69 | $10.52 | 1,511,204 |
| 2016-06-07 | $11.18 | $11.44 | $11.16 | $11.44 | $10.30 | 1,354,300 |
| 2016-06-06 | $11.02 | $11.18 | $10.96 | $11.16 | $10.04 | 777,084 |
| 2016-06-03 | $11.10 | $11.14 | $10.90 | $10.97 | $9.87 | 624,965 |
| 2016-06-02 | $11.10 | $11.13 | $10.99 | $11.07 | $9.96 | 1,252,904 |
| 2016-06-01 | $10.92 | $11.01 | $10.85 | $10.99 | $9.89 | 785,044 |
| 2016-05-31 | $10.94 | $11.02 | $10.91 | $11.01 | $9.91 | 778,011 |
| 2016-05-27 | $10.91 | $11.00 | $10.88 | $10.96 | $9.86 | 525,343 |
| 2016-05-26 | $11.12 | $11.14 | $10.92 | $10.93 | $9.84 | 646,309 |
| 2016-05-25 | $11.00 | $11.13 | $10.94 | $11.09 | $9.98 | 1,335,024 |
| 2016-05-24 | $10.77 | $10.96 | $10.70 | $10.95 | $9.85 | 1,381,088 |
| 2016-05-23 | $10.40 | $10.74 | $10.33 | $10.67 | $9.60 | 1,512,759 |
| 2016-05-20 | $10.45 | $10.50 | $10.35 | $10.39 | $9.35 | 1,002,083 |
| 2016-05-19 | $10.41 | $10.46 | $10.28 | $10.41 | $9.37 | 664,708 |
| 2016-05-18 | $10.53 | $10.61 | $10.36 | $10.49 | $9.44 | 1,099,784 |
| 2016-05-17 | $10.71 | $10.79 | $10.55 | $10.61 | $9.55 | 1,374,344 |
| 2016-05-16 | $10.65 | $10.82 | $10.65 | $10.72 | $9.65 | 602,301 |
| 2016-05-13 | $10.71 | $10.79 | $10.56 | $10.60 | $9.54 | 610,025 |
| 2016-05-12 | $10.82 | $10.90 | $10.55 | $10.71 | $9.64 | 1,357,120 |
| 2016-05-11 | $10.56 | $10.81 | $10.54 | $10.77 | $9.69 | 2,103,348 |
| 2016-05-10 | $10.42 | $10.61 | $10.40 | $10.56 | $9.50 | 914,507 |
| 2016-05-09 | $10.43 | $10.49 | $10.34 | $10.39 | $9.35 | 545,728 |
| 2016-05-06 | $10.33 | $10.43 | $10.24 | $10.40 | $9.36 | 906,299 |
| 2016-05-05 | $10.53 | $10.57 | $10.35 | $10.37 | $9.31 | 891,536 |
| 2016-05-04 | $10.59 | $10.64 | $10.38 | $10.46 | $9.39 | 1,044,630 |
| 2016-05-03 | $10.82 | $10.83 | $10.55 | $10.67 | $9.58 | 765,301 |
| 2016-05-02 | $10.76 | $10.92 | $10.65 | $10.90 | $9.78 | 451,767 |
| 2016-04-29 | $10.90 | $10.93 | $10.65 | $10.75 | $9.65 | 403,835 |
| 2016-04-28 | $10.83 | $11.13 | $10.74 | $10.95 | $9.83 | 3,018,236 |
| 2016-04-27 | $10.61 | $10.92 | $10.43 | $10.84 | $9.73 | 3,327,025 |
| 2016-04-26 | $10.32 | $10.65 | $10.28 | $10.57 | $9.49 | 3,085,841 |
| 2016-04-25 | $10.45 | $10.47 | $10.18 | $10.22 | $9.17 | 1,874,855 |
| 2016-04-22 | $10.34 | $10.49 | $10.34 | $10.46 | $9.39 | 1,203,511 |
| 2016-04-21 | $10.33 | $10.51 | $10.30 | $10.36 | $9.30 | 797,324 |
| 2016-04-20 | $10.47 | $10.47 | $10.32 | $10.34 | $9.28 | 1,111,922 |
| 2016-04-19 | $10.32 | $10.55 | $10.31 | $10.44 | $9.37 | 1,464,687 |
| 2016-04-18 | $10.09 | $10.32 | $10.03 | $10.27 | $9.22 | 1,118,783 |
| 2016-04-15 | $10.07 | $10.14 | $10.02 | $10.12 | $9.08 | 831,322 |
| 2016-04-14 | $10.16 | $10.19 | $10.06 | $10.08 | $9.05 | 1,382,960 |
| 2016-04-13 | $10.02 | $10.16 | $9.92 | $10.15 | $9.11 | 1,076,533 |
| 2016-04-12 | $9.73 | $10.03 | $9.71 | $10.00 | $8.97 | 1,216,626 |
| 2016-04-11 | $9.69 | $9.83 | $9.66 | $9.73 | $8.73 | 1,067,389 |
| 2016-04-08 | $9.71 | $9.81 | $9.60 | $9.64 | $8.65 | 509,998 |
| 2016-04-07 | $9.59 | $9.69 | $9.55 | $9.63 | $8.64 | 1,057,510 |
| 2016-04-06 | $9.64 | $9.72 | $9.56 | $9.71 | $8.71 | 1,091,131 |
| 2016-04-05 | $9.81 | $9.84 | $9.62 | $9.62 | $8.63 | 1,190,798 |
| 2016-04-04 | $10.13 | $10.17 | $9.91 | $9.92 | $8.90 | 1,353,057 |
| 2016-04-01 | $9.83 | $10.14 | $9.80 | $10.12 | $9.08 | 1,348,370 |
| 2016-03-31 | $9.85 | $9.91 | $9.82 | $9.88 | $8.87 | 1,360,801 |
| 2016-03-30 | $9.87 | $9.94 | $9.75 | $9.87 | $8.86 | 1,387,175 |
| 2016-03-29 | $9.48 | $9.79 | $9.42 | $9.78 | $8.78 | 1,263,697 |
| 2016-03-28 | $9.50 | $9.51 | $9.40 | $9.48 | $8.51 | 634,642 |
| 2016-03-24 | $9.32 | $9.50 | $9.26 | $9.50 | $8.53 | 872,039 |
| 2016-03-23 | $9.56 | $9.60 | $9.33 | $9.36 | $8.40 | 1,938,934 |
| 2016-03-22 | $9.35 | $9.64 | $9.34 | $9.61 | $8.62 | 1,255,049 |
| 2016-03-21 | $9.41 | $9.48 | $9.38 | $9.41 | $8.44 | 747,960 |
| 2016-03-18 | $9.40 | $9.54 | $9.35 | $9.44 | $8.47 | 4,421,552 |
| 2016-03-17 | $9.11 | $9.41 | $9.08 | $9.36 | $8.40 | 1,477,757 |
| 2016-03-16 | $8.75 | $9.13 | $8.72 | $9.10 | $8.17 | 2,448,766 |
| 2016-03-15 | $8.85 | $8.93 | $8.69 | $8.75 | $7.85 | 1,044,737 |
| 2016-03-14 | $8.95 | $9.04 | $8.91 | $8.93 | $8.01 | 901,132 |
| 2016-03-11 | $8.80 | $8.93 | $8.75 | $8.93 | $8.01 | 618,308 |
| 2016-03-10 | $8.85 | $8.85 | $8.59 | $8.69 | $7.80 | 672,053 |
| 2016-03-09 | $8.87 | $8.90 | $8.77 | $8.80 | $7.90 | 607,163 |
| 2016-03-08 | $9.07 | $9.07 | $8.80 | $8.84 | $7.93 | 852,167 |
| 2016-03-07 | $9.10 | $9.15 | $8.99 | $9.10 | $8.17 | 1,111,383 |
| 2016-03-04 | $8.97 | $9.15 | $8.92 | $9.12 | $8.18 | 916,134 |
| 2016-03-03 | $8.87 | $8.97 | $8.85 | $8.97 | $8.05 | 1,191,080 |
| 2016-03-02 | $8.77 | $8.88 | $8.75 | $8.87 | $7.96 | 774,472 |
| 2016-03-01 | $8.72 | $8.81 | $8.61 | $8.81 | $7.91 | 923,453 |
| 2016-02-29 | $8.71 | $8.79 | $8.55 | $8.61 | $7.73 | 1,224,593 |
| 2016-02-26 | $8.57 | $8.79 | $8.56 | $8.70 | $7.81 | 1,092,935 |
| 2016-02-25 | $8.43 | $8.48 | $8.30 | $8.47 | $7.60 | 1,522,056 |
| 2016-02-24 | $8.43 | $8.43 | $8.29 | $8.39 | $7.53 | 1,024,874 |
| 2016-02-23 | $8.57 | $8.66 | $8.49 | $8.54 | $7.66 | 991,225 |
| 2016-02-22 | $8.51 | $8.67 | $8.48 | $8.63 | $7.74 | 859,627 |
| 2016-02-19 | $8.46 | $8.54 | $8.41 | $8.45 | $7.58 | 816,963 |
| 2016-02-18 | $8.51 | $8.54 | $8.38 | $8.48 | $7.61 | 833,929 |
| 2016-02-17 | $8.36 | $8.57 | $8.36 | $8.51 | $7.64 | 1,543,098 |
| 2016-02-16 | $8.23 | $8.27 | $8.15 | $8.26 | $7.41 | 2,242,214 |
| 2016-02-12 | $8.06 | $8.18 | $7.91 | $8.13 | $7.30 | 1,622,637 |
| 2016-02-11 | $7.87 | $8.03 | $7.80 | $7.92 | $7.11 | 1,834,822 |
| 2016-02-10 | $8.21 | $8.22 | $8.05 | $8.06 | $7.23 | 1,414,989 |
| 2016-02-09 | $8.04 | $8.20 | $7.97 | $8.12 | $7.29 | 1,784,075 |
| 2016-02-08 | $8.17 | $8.19 | $7.89 | $8.15 | $7.31 | 2,239,328 |
| 2016-02-05 | $8.26 | $8.40 | $8.03 | $8.29 | $7.42 | 1,986,494 |
| 2016-02-04 | $7.78 | $8.83 | $7.78 | $8.30 | $7.43 | 3,996,158 |
| 2016-02-03 | $7.93 | $7.96 | $7.70 | $7.85 | $7.03 | 1,360,898 |
| 2016-02-02 | $7.84 | $7.88 | $7.60 | $7.84 | $7.02 | 2,762,221 |
| 2016-02-01 | $8.12 | $8.17 | $7.94 | $7.97 | $7.13 | 1,911,075 |
| 2016-01-29 | $7.99 | $8.22 | $7.89 | $8.21 | $7.35 | 1,511,363 |
| 2016-01-28 | $8.05 | $8.12 | $7.88 | $7.94 | $7.11 | 778,698 |
| 2016-01-27 | $8.05 | $8.22 | $7.92 | $7.97 | $7.13 | 683,538 |
| 2016-01-26 | $7.92 | $8.12 | $7.87 | $8.11 | $7.26 | 717,307 |
| 2016-01-25 | $8.09 | $8.19 | $7.82 | $7.85 | $7.03 | 894,488 |
| 2016-01-22 | $8.06 | $8.23 | $7.95 | $8.15 | $7.30 | 1,341,479 |
| 2016-01-21 | $7.82 | $8.08 | $7.77 | $7.93 | $7.10 | 1,984,097 |
| 2016-01-20 | $7.66 | $7.92 | $7.52 | $7.84 | $7.02 | 2,109,202 |
| 2016-01-19 | $7.98 | $7.99 | $7.71 | $7.80 | $6.98 | 930,228 |
| 2016-01-15 | $7.72 | $7.87 | $7.63 | $7.85 | $7.03 | 1,416,857 |
| 2016-01-14 | $7.88 | $8.02 | $7.70 | $7.97 | $7.13 | 878,276 |
| 2016-01-13 | $8.14 | $8.17 | $7.75 | $7.85 | $7.03 | 1,871,683 |
| 2016-01-12 | $8.28 | $8.28 | $7.96 | $8.13 | $7.28 | 1,868,766 |
| 2016-01-11 | $8.04 | $8.14 | $7.90 | $8.07 | $7.22 | 1,882,049 |
| 2016-01-08 | $8.24 | $8.25 | $7.88 | $8.00 | $7.16 | 1,722,814 |
| 2016-01-07 | $8.35 | $8.40 | $8.20 | $8.20 | $7.34 | 1,056,749 |
| 2016-01-06 | $8.46 | $8.53 | $8.35 | $8.51 | $7.62 | 1,400,257 |
| 2016-01-05 | $8.52 | $8.62 | $8.49 | $8.53 | $7.64 | 1,415,279 |
| 2016-01-04 | $8.43 | $8.53 | $8.32 | $8.48 | $7.59 | 1,864,315 |
| 2015-12-31 | $8.61 | $8.67 | $8.52 | $8.60 | $7.70 | 706,409 |
| 2015-12-30 | $8.72 | $8.77 | $8.58 | $8.65 | $7.74 | 558,708 |
| 2015-12-29 | $8.69 | $8.78 | $8.62 | $8.74 | $7.82 | 477,592 |
| 2015-12-28 | $8.74 | $8.77 | $8.46 | $8.65 | $7.74 | 1,155,436 |
| 2015-12-24 | $8.90 | $8.90 | $8.65 | $8.78 | $7.86 | 315,157 |
| 2015-12-23 | $8.68 | $8.90 | $8.66 | $8.90 | $7.97 | 555,084 |
| 2015-12-22 | $8.52 | $8.63 | $8.43 | $8.62 | $7.72 | 788,709 |
| 2015-12-21 | $8.78 | $8.78 | $8.38 | $8.49 | $7.60 | 1,131,039 |
| 2015-12-18 | $8.97 | $8.99 | $8.55 | $8.72 | $7.81 | 2,835,379 |
| 2015-12-17 | $8.99 | $9.03 | $8.81 | $9.02 | $8.07 | 1,077,757 |
| 2015-12-16 | $8.95 | $9.01 | $8.72 | $8.96 | $8.02 | 1,457,488 |
| 2015-12-15 | $8.71 | $8.85 | $8.66 | $8.85 | $7.92 | 1,020,625 |
| 2015-12-14 | $8.68 | $8.74 | $8.61 | $8.67 | $7.76 | 975,705 |
| 2015-12-11 | $8.85 | $8.92 | $8.68 | $8.68 | $7.77 | 1,186,441 |
| 2015-12-10 | $8.94 | $9.06 | $8.89 | $9.00 | $8.06 | 569,461 |
| 2015-12-09 | $8.99 | $9.09 | $8.88 | $8.96 | $8.02 | 731,555 |
| 2015-12-08 | $9.09 | $9.14 | $8.98 | $9.00 | $8.06 | 485,911 |
| 2015-12-07 | $9.28 | $9.33 | $9.15 | $9.20 | $8.24 | 872,651 |
| 2015-12-04 | $9.18 | $9.32 | $9.12 | $9.31 | $8.33 | 1,133,242 |
| 2015-12-03 | $9.32 | $9.41 | $9.10 | $9.18 | $8.22 | 734,457 |
| 2015-12-02 | $9.36 | $9.47 | $9.26 | $9.28 | $8.31 | 707,619 |
| 2015-12-01 | $9.34 | $9.39 | $9.21 | $9.38 | $8.40 | 714,677 |
| 2015-11-30 | $9.36 | $9.36 | $9.26 | $9.32 | $8.34 | 1,017,298 |
| 2015-11-27 | $9.26 | $9.38 | $9.19 | $9.33 | $8.35 | 355,502 |
| 2015-11-25 | $9.16 | $9.35 | $9.16 | $9.28 | $8.31 | 597,252 |
| 2015-11-24 | $9.00 | $9.19 | $8.94 | $9.16 | $8.20 | 835,801 |
| 2015-11-23 | $9.12 | $9.25 | $9.05 | $9.06 | $8.11 | 522,977 |
| 2015-11-20 | $9.11 | $9.27 | $9.08 | $9.14 | $8.18 | 812,283 |
| 2015-11-19 | $9.01 | $9.09 | $8.91 | $9.06 | $8.11 | 464,705 |
| 2015-11-18 | $8.84 | $9.05 | $8.79 | $9.03 | $8.08 | 677,994 |
| 2015-11-17 | $8.85 | $9.03 | $8.74 | $8.84 | $7.91 | 987,065 |
| 2015-11-16 | $8.67 | $8.82 | $8.64 | $8.81 | $7.89 | 562,069 |
| 2015-11-13 | $8.56 | $8.84 | $8.55 | $8.68 | $7.77 | 874,796 |
| 2015-11-12 | $8.72 | $8.78 | $8.58 | $8.62 | $7.72 | 1,112,663 |
| 2015-11-11 | $8.82 | $8.84 | $8.77 | $8.80 | $7.88 | 416,424 |
| 2015-11-10 | $8.63 | $8.89 | $8.63 | $8.82 | $7.90 | 836,204 |
| 2015-11-09 | $8.95 | $9.01 | $8.66 | $8.68 | $7.77 | 739,173 |
| 2015-11-06 | $8.73 | $8.96 | $8.64 | $8.95 | $8.01 | 1,367,026 |
| 2015-11-05 | $8.98 | $9.01 | $8.44 | $8.82 | $7.88 | 1,934,306 |
| 2015-11-04 | $9.02 | $9.07 | $8.84 | $9.04 | $8.07 | 1,181,994 |
| 2015-11-03 | $8.99 | $9.05 | $8.90 | $9.01 | $8.05 | 957,876 |
| 2015-11-02 | $8.78 | $9.00 | $8.77 | $9.00 | $8.04 | 746,191 |
| 2015-10-30 | $8.81 | $8.89 | $8.74 | $8.80 | $7.86 | 682,949 |
| 2015-10-29 | $8.68 | $8.85 | $8.68 | $8.81 | $7.87 | 919,066 |
| 2015-10-28 | $8.38 | $8.75 | $8.38 | $8.74 | $7.81 | 505,743 |
| 2015-10-27 | $8.51 | $8.54 | $8.31 | $8.36 | $7.47 | 655,761 |
| 2015-10-26 | $8.68 | $8.88 | $8.53 | $8.58 | $7.66 | 739,744 |
| 2015-10-23 | $8.55 | $8.77 | $8.45 | $8.68 | $7.75 | 1,408,867 |
| 2015-10-22 | $8.13 | $8.52 | $8.10 | $8.46 | $7.56 | 674,744 |
| 2015-10-21 | $8.23 | $8.28 | $8.05 | $8.06 | $7.20 | 448,992 |
| 2015-10-20 | $8.14 | $8.29 | $8.07 | $8.20 | $7.32 | 307,904 |
| 2015-10-19 | $8.15 | $8.20 | $8.07 | $8.13 | $7.26 | 431,137 |
| 2015-10-16 | $8.38 | $8.38 | $8.12 | $8.22 | $7.34 | 441,173 |
| 2015-10-15 | $8.31 | $8.41 | $8.12 | $8.38 | $7.49 | 448,712 |
| 2015-10-14 | $8.35 | $8.40 | $8.24 | $8.24 | $7.36 | 351,560 |
| 2015-10-13 | $8.41 | $8.61 | $8.37 | $8.37 | $7.48 | 365,943 |
| 2015-10-12 | $8.66 | $8.66 | $8.47 | $8.51 | $7.60 | 550,923 |
| 2015-10-09 | $8.64 | $8.72 | $8.52 | $8.68 | $7.75 | 786,109 |
| 2015-10-08 | $8.27 | $8.61 | $8.25 | $8.61 | $7.69 | 684,110 |
| 2015-10-07 | $8.24 | $8.33 | $8.12 | $8.28 | $7.40 | 795,444 |
| 2015-10-06 | $8.21 | $8.31 | $8.13 | $8.17 | $7.30 | 619,599 |
| 2015-10-05 | $7.83 | $8.24 | $7.82 | $8.23 | $7.35 | 774,676 |
| 2015-10-02 | $7.48 | $7.77 | $7.45 | $7.77 | $6.94 | 774,518 |
| 2015-10-01 | $7.67 | $7.78 | $7.48 | $7.57 | $6.76 | 626,624 |
| 2015-09-30 | $7.50 | $7.69 | $7.50 | $7.66 | $6.84 | 1,475,562 |
| 2015-09-29 | $7.57 | $7.64 | $7.39 | $7.46 | $6.66 | 1,258,549 |
| 2015-09-28 | $7.74 | $7.80 | $7.56 | $7.57 | $6.76 | 1,011,478 |
| 2015-09-25 | $7.98 | $7.98 | $7.73 | $7.78 | $6.95 | 1,047,811 |
| 2015-09-24 | $7.78 | $7.91 | $7.68 | $7.87 | $7.03 | 679,070 |
| 2015-09-23 | $8.07 | $8.08 | $7.82 | $7.87 | $7.03 | 799,163 |
| 2015-09-22 | $8.23 | $8.33 | $7.92 | $8.03 | $7.17 | 1,082,471 |
| 2015-09-21 | $8.29 | $8.42 | $8.17 | $8.33 | $7.44 | 553,226 |
| 2015-09-18 | $8.27 | $8.42 | $8.18 | $8.21 | $7.33 | 988,675 |
| 2015-09-17 | $8.45 | $8.51 | $8.39 | $8.41 | $7.51 | 994,831 |
| 2015-09-16 | $8.47 | $8.50 | $8.40 | $8.48 | $7.57 | 1,520,244 |
| 2015-09-15 | $8.50 | $8.50 | $8.39 | $8.47 | $7.57 | 940,845 |
| 2015-09-14 | $8.49 | $8.51 | $8.37 | $8.47 | $7.57 | 793,545 |
| 2015-09-11 | $8.32 | $8.48 | $8.28 | $8.44 | $7.54 | 660,887 |
| 2015-09-10 | $8.46 | $8.59 | $8.37 | $8.38 | $7.49 | 797,406 |
| 2015-09-09 | $8.72 | $8.76 | $8.52 | $8.52 | $7.61 | 661,328 |
| 2015-09-08 | $8.69 | $8.74 | $8.62 | $8.68 | $7.75 | 545,215 |
| 2015-09-04 | $8.47 | $8.65 | $8.46 | $8.53 | $7.62 | 387,910 |
| 2015-09-03 | $8.57 | $8.67 | $8.51 | $8.60 | $7.68 | 1,048,825 |
Mueller Water Products Inc - Series A (MWA) News Headlines
.jpg)
A cybersecurity play emerges as tariff worries rock stocks, Oppenheimer chart analyst says
Monday's volatile trading revealed a few solid plays, according to Oppenheimer's Ari Wald.
cnbc.com Feb. 3, 2025Recent Mueller Water Products Inc - Series A (MWA) News
Similar Companies to Mueller Water Products Inc - Series A (MWA) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |