Bankrate Inc (RATE) Exchange: NYSE
Data as of Aug. 22, 2025
$17.97 ($-0.07) -0.36%
Bankrate Inc - Daily Information
Click for more stock information on Bankrate Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $17.94 |
| Previous Close | $17.97 |
| High | $17.97 |
| Low | $17.94 |
| Adjusted Open | $17.94 |
| Previous Adjusted Close | $17.97 |
| Adjusted High | $17.97 |
| Adjusted Low | $17.94 |
Invest in Bankrate Inc (RATE)
Historical Stock Data for Bankrate Inc (RATE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $17.94 | $17.97 | $17.94 | $17.97 | $17.97 | 237 |
| 2025-07-17 | $18.03 | $18.03 | $18.02 | $18.03 | $18.03 | 351 |
| 2025-07-16 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 143 |
| 2025-07-15 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 46 |
| 2025-07-14 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 114 |
| 2025-07-11 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 60 |
| 2025-07-10 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 76 |
| 2025-07-09 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 136 |
| 2025-07-08 | $18.04 | $18.04 | $17.96 | $17.96 | $17.96 | 1,224 |
| 2025-07-07 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 333 |
| 2025-07-03 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 153 |
| 2025-07-02 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 88 |
| 2025-07-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 83 |
| 2025-06-30 | $17.65 | $17.65 | $17.65 | $17.65 | $17.63 | 101 |
| 2025-06-27 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 51 |
| 2025-06-26 | $17.87 | $17.90 | $17.83 | $17.83 | $17.83 | 1,039 |
| 2025-06-25 | $18.00 | $18.00 | $17.93 | $17.98 | $17.98 | 424 |
| 2025-06-24 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 79 |
| 2025-06-23 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 84 |
| 2025-06-20 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 219 |
| 2025-06-18 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 35 |
| 2025-06-17 | $18.45 | $18.45 | $18.41 | $18.41 | $18.41 | 906 |
| 2025-06-16 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 266 |
| 2025-06-13 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 47 |
| 2025-06-12 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 123 |
| 2025-06-11 | $18.67 | $18.67 | $18.63 | $18.63 | $18.63 | 1,000 |
| 2025-06-10 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 36 |
| 2025-06-09 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 260 |
| 2025-06-06 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 87 |
| 2025-06-05 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 175 |
| 2025-06-04 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 84 |
| 2025-06-03 | $18.73 | $18.81 | $18.69 | $18.81 | $18.81 | 1,156 |
| 2025-06-02 | $18.79 | $18.80 | $18.76 | $18.76 | $18.76 | 2,304 |
| 2025-05-30 | $18.62 | $18.69 | $18.62 | $18.69 | $18.67 | 168 |
| 2025-05-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.73 | 116 |
| 2025-05-28 | $18.90 | $18.90 | $18.90 | $18.90 | $18.88 | 52 |
| 2025-05-27 | $18.91 | $18.91 | $18.77 | $18.79 | $18.79 | 1,874 |
| 2025-05-23 | $19.30 | $19.30 | $19.21 | $19.28 | $19.28 | 6,583 |
| 2025-05-22 | $19.78 | $19.81 | $19.51 | $19.51 | $19.51 | 2,261 |
| 2025-05-21 | $19.29 | $19.56 | $19.29 | $19.52 | $19.52 | 1,088 |
| 2025-05-20 | $19.25 | $19.29 | $19.25 | $19.27 | $19.27 | 1,634 |
| 2025-05-19 | $19.44 | $19.44 | $19.08 | $19.08 | $19.08 | 2,127 |
| 2025-05-16 | $19.01 | $19.07 | $19.01 | $19.07 | $19.07 | 654 |
| 2025-05-15 | $19.30 | $19.34 | $19.30 | $19.34 | $19.34 | 2,037 |
| 2025-05-14 | $19.40 | $19.54 | $19.40 | $19.53 | $19.53 | 2,873 |
| 2025-05-13 | $19.31 | $19.31 | $19.28 | $19.28 | $19.28 | 749 |
| 2025-05-12 | $19.00 | $19.08 | $18.99 | $19.08 | $19.08 | 3,074 |
| 2025-05-09 | $18.85 | $18.87 | $18.85 | $18.87 | $18.87 | 519 |
| 2025-05-08 | $18.58 | $18.74 | $18.58 | $18.74 | $18.74 | 452 |
| 2025-05-07 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 187 |
| 2025-05-06 | $18.97 | $18.97 | $18.70 | $18.70 | $18.70 | 661 |
| 2025-05-05 | $18.91 | $18.91 | $18.86 | $18.86 | $18.86 | 775 |
| 2025-05-02 | $18.60 | $18.62 | $18.58 | $18.58 | $18.58 | 1,100 |
| 2025-05-01 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 69 |
| 2025-04-30 | $18.48 | $18.48 | $18.48 | $18.48 | $18.46 | 145 |
| 2025-04-29 | $18.45 | $18.47 | $18.36 | $18.44 | $18.42 | 3,058 |
| 2025-04-28 | $18.61 | $18.61 | $18.61 | $18.61 | $18.59 | 68 |
| 2025-04-25 | $18.76 | $18.76 | $18.76 | $18.76 | $18.74 | 265 |
| 2025-04-24 | $19.19 | $19.22 | $19.14 | $19.14 | $19.12 | 411 |
| 2025-04-23 | $19.14 | $19.14 | $19.14 | $19.14 | $19.12 | 167 |
| 2025-04-22 | $19.32 | $19.32 | $19.32 | $19.32 | $19.30 | 194 |
| 2025-04-21 | $19.40 | $19.40 | $19.40 | $19.40 | $19.38 | 395 |
| 2025-04-17 | $19.13 | $19.15 | $19.13 | $19.15 | $19.13 | 581 |
| 2025-04-16 | $19.17 | $19.17 | $19.01 | $19.01 | $18.99 | 843 |
| 2025-04-15 | $19.34 | $19.34 | $19.34 | $19.34 | $19.32 | 125 |
| 2025-04-14 | $19.75 | $19.98 | $19.66 | $19.95 | $19.93 | 2,994 |
| 2025-04-11 | $20.02 | $20.10 | $19.70 | $19.70 | $19.68 | 1,915 |
| 2025-04-10 | $19.40 | $19.90 | $19.03 | $19.89 | $19.87 | 6,281 |
| 2025-04-09 | $19.53 | $19.86 | $19.07 | $19.07 | $19.05 | 2,831 |
| 2025-04-08 | $18.97 | $19.07 | $18.74 | $19.07 | $19.05 | 3,135 |
| 2025-04-07 | $18.83 | $19.20 | $18.52 | $19.05 | $19.03 | 5,359 |
| 2025-04-04 | $18.08 | $18.31 | $18.00 | $18.16 | $18.14 | 1,350 |
| 2025-04-03 | $18.60 | $18.61 | $18.60 | $18.61 | $18.59 | 583 |
| 2025-04-02 | $18.61 | $18.71 | $18.61 | $18.71 | $18.69 | 497 |
| 2025-04-01 | $18.83 | $18.83 | $18.79 | $18.79 | $18.77 | 254 |
| 2025-03-31 | $18.91 | $18.95 | $18.91 | $18.95 | $18.91 | 412 |
| 2025-03-28 | $19.29 | $19.29 | $19.24 | $19.24 | $19.20 | 322 |
| 2025-03-27 | $19.57 | $19.57 | $19.57 | $19.57 | $19.53 | 42 |
| 2025-03-26 | $19.38 | $19.38 | $19.38 | $19.38 | $19.34 | 92 |
| 2025-03-25 | $19.35 | $19.41 | $19.35 | $19.41 | $19.37 | 170 |
| 2025-03-24 | $19.40 | $19.40 | $19.40 | $19.40 | $19.36 | 50 |
| 2025-03-21 | $19.20 | $19.20 | $19.20 | $19.20 | $19.16 | 33 |
| 2025-03-20 | $19.23 | $19.23 | $19.23 | $19.23 | $19.19 | 100 |
| 2025-03-19 | $19.32 | $19.32 | $19.32 | $19.32 | $19.28 | 55 |
| 2025-03-18 | $19.58 | $19.58 | $19.53 | $19.53 | $19.49 | 309 |
| 2025-03-17 | $19.66 | $19.66 | $19.62 | $19.64 | $19.60 | 414 |
| 2025-03-14 | $19.66 | $19.66 | $19.66 | $19.66 | $19.62 | 118 |
| 2025-03-13 | $19.77 | $19.77 | $19.45 | $19.59 | $19.55 | 3,482 |
| 2025-03-12 | $19.77 | $19.81 | $19.66 | $19.81 | $19.77 | 1,597 |
| 2025-03-11 | $19.36 | $19.67 | $19.36 | $19.62 | $19.58 | 1,380 |
| 2025-03-10 | $19.41 | $19.42 | $19.39 | $19.41 | $19.36 | 36,335 |
| 2025-03-07 | $19.54 | $19.65 | $19.54 | $19.65 | $19.61 | 332 |
| 2025-03-06 | $19.51 | $19.61 | $19.51 | $19.60 | $19.56 | 1,167 |
| 2025-03-05 | $19.44 | $19.44 | $19.44 | $19.44 | $19.40 | 211 |
| 2025-03-04 | $19.05 | $19.09 | $18.96 | $19.09 | $19.05 | 1,173 |
| 2025-03-03 | $19.27 | $19.27 | $19.17 | $19.17 | $19.13 | 306 |
| 2025-02-28 | $19.44 | $19.46 | $19.39 | $19.39 | $19.33 | 1,718 |
| 2025-02-27 | $19.48 | $19.52 | $19.48 | $19.48 | $19.42 | 2,009 |
| 2025-02-26 | $19.39 | $19.40 | $19.39 | $19.40 | $19.34 | 292 |
| 2025-02-25 | $19.41 | $19.44 | $19.38 | $19.44 | $19.38 | 1,301 |
| 2025-02-24 | $19.69 | $19.69 | $19.64 | $19.65 | $19.59 | 1,315 |
| 2025-02-21 | $19.56 | $19.65 | $19.56 | $19.65 | $19.59 | 422 |
| 2025-02-20 | $19.90 | $19.92 | $19.90 | $19.90 | $19.83 | 1,029 |
| 2025-02-19 | $20.02 | $20.09 | $20.02 | $20.02 | $19.96 | 1,540 |
| 2025-02-18 | $20.00 | $20.13 | $20.00 | $20.12 | $20.06 | 2,948 |
| 2025-02-14 | $19.84 | $19.89 | $19.84 | $19.84 | $19.78 | 893 |
| 2025-02-13 | $20.14 | $20.15 | $19.97 | $20.05 | $19.99 | 4,607 |
| 2025-02-12 | $20.43 | $20.57 | $20.43 | $20.52 | $20.45 | 3,467 |
| 2025-02-11 | $20.10 | $20.10 | $20.09 | $20.09 | $20.03 | 851 |
| 2025-02-10 | $20.00 | $20.03 | $19.95 | $20.03 | $19.97 | 1,247 |
| 2025-02-07 | $19.96 | $20.11 | $19.96 | $20.05 | $19.98 | 2,059 |
| 2025-02-06 | $19.86 | $19.87 | $19.86 | $19.87 | $19.81 | 445 |
| 2025-02-05 | $19.75 | $19.75 | $19.66 | $19.74 | $19.68 | 1,344 |
| 2025-02-04 | $20.00 | $20.00 | $19.91 | $19.91 | $19.85 | 769 |
| 2025-02-03 | $19.96 | $20.08 | $19.95 | $20.08 | $20.02 | 1,224 |
| 2025-01-31 | $20.06 | $20.26 | $20.06 | $20.22 | $20.22 | 1,525 |
| 2025-01-30 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 137 |
| 2025-01-29 | $20.07 | $20.13 | $20.07 | $20.10 | $20.10 | 1,159 |
| 2025-01-28 | $20.23 | $20.23 | $19.88 | $20.10 | $20.10 | 3,238 |
| 2025-01-27 | $20.14 | $20.25 | $20.12 | $20.12 | $20.12 | 1,248 |
| 2025-01-24 | $20.51 | $20.51 | $20.41 | $20.41 | $20.41 | 589 |
| 2025-01-23 | $20.52 | $20.53 | $20.52 | $20.53 | $20.53 | 432 |
| 2025-01-22 | $20.41 | $20.45 | $20.33 | $20.36 | $20.36 | 2,149 |
| 2025-01-21 | $20.36 | $20.42 | $20.33 | $20.33 | $20.33 | 3,562 |
| 2025-01-17 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 762 |
| 2025-01-16 | $20.81 | $20.85 | $20.43 | $20.50 | $20.50 | 4,987 |
| 2025-01-15 | $20.65 | $20.76 | $20.46 | $20.59 | $20.59 | 16,404 |
| 2025-01-14 | $21.61 | $21.62 | $21.42 | $21.50 | $21.50 | 14,277 |
| 2025-01-13 | $21.31 | $21.54 | $21.31 | $21.42 | $21.42 | 3,612 |
| 2025-01-10 | $21.02 | $21.29 | $20.89 | $21.23 | $21.23 | 8,800 |
| 2025-01-08 | $20.86 | $20.91 | $20.63 | $20.69 | $20.69 | 5,274 |
| 2025-01-07 | $20.42 | $20.86 | $20.42 | $20.75 | $20.75 | 4,276 |
| 2025-01-06 | $20.14 | $20.33 | $20.14 | $20.31 | $20.31 | 3,073 |
| 2025-01-03 | $19.76 | $19.99 | $19.76 | $19.96 | $19.96 | 1,482 |
| 2025-01-02 | $19.74 | $19.92 | $19.70 | $19.79 | $19.79 | 2,322 |
| 2024-12-31 | $19.67 | $19.94 | $19.67 | $19.92 | $19.92 | 1,306 |
| 2024-12-30 | $19.84 | $19.88 | $19.76 | $19.79 | $19.79 | 10,172 |
| 2024-12-27 | $20.66 | $20.94 | $20.65 | $20.94 | $20.31 | 1,600 |
| 2024-12-26 | $21.01 | $21.01 | $20.68 | $20.68 | $20.06 | 636 |
| 2024-12-24 | $20.95 | $20.95 | $20.71 | $20.71 | $20.09 | 826 |
| 2024-12-23 | $20.55 | $20.79 | $20.55 | $20.79 | $20.17 | 1,273 |
| 2024-12-20 | $20.20 | $20.31 | $20.17 | $20.31 | $19.70 | 1,264 |
| 2024-12-19 | $20.55 | $20.59 | $20.50 | $20.56 | $19.94 | 2,270 |
| 2024-12-18 | $19.81 | $20.17 | $19.81 | $20.17 | $19.56 | 731 |
| 2024-12-17 | $19.67 | $19.67 | $19.67 | $19.67 | $19.08 | 370 |
| 2024-12-16 | $19.55 | $19.75 | $19.55 | $19.69 | $19.09 | 5,060 |
| 2024-12-13 | $19.52 | $19.65 | $19.52 | $19.65 | $19.06 | 381 |
| 2024-12-12 | $19.15 | $19.40 | $19.15 | $19.40 | $18.82 | 1,254 |
| 2024-12-11 | $18.75 | $19.00 | $18.75 | $19.00 | $18.43 | 322 |
| 2024-12-10 | $18.80 | $18.80 | $18.78 | $18.78 | $18.21 | 288 |
| 2024-12-09 | $18.71 | $18.71 | $18.71 | $18.71 | $18.15 | 249 |
| 2024-12-06 | $18.47 | $18.58 | $18.45 | $18.50 | $17.94 | 1,042 |
| 2024-12-05 | $18.86 | $18.86 | $18.70 | $18.70 | $18.14 | 611 |
| 2024-12-04 | $18.84 | $18.86 | $18.78 | $18.78 | $18.22 | 1,268 |
| 2024-12-03 | $18.92 | $19.04 | $18.92 | $19.04 | $18.44 | 2,828 |
| 2024-12-02 | $18.82 | $19.09 | $18.81 | $18.84 | $18.26 | 1,522 |
| 2024-11-29 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 197 |
| 2024-11-27 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 77 |
| 2024-11-26 | $19.45 | $19.45 | $19.43 | $19.43 | $19.43 | 285 |
| 2024-11-25 | $19.29 | $19.33 | $19.15 | $19.15 | $19.15 | 2,914 |
| 2024-11-22 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 625 |
| 2024-11-21 | $19.86 | $20.01 | $19.73 | $19.95 | $19.95 | 6,048 |
| 2024-11-20 | $20.01 | $20.01 | $19.88 | $19.93 | $19.93 | 683 |
| 2024-11-19 | $19.76 | $19.80 | $19.76 | $19.80 | $19.80 | 949 |
| 2024-11-18 | $20.14 | $20.14 | $19.96 | $19.96 | $19.96 | 1,311 |
| 2024-11-15 | $20.21 | $20.28 | $19.90 | $20.08 | $20.08 | 3,912 |
| 2024-11-14 | $20.07 | $20.21 | $19.94 | $20.16 | $20.16 | 5,598 |
| 2024-11-13 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 362 |
| 2024-11-12 | $19.61 | $19.91 | $19.56 | $19.91 | $19.91 | 3,112 |
| 2024-11-11 | $19.70 | $19.72 | $19.69 | $19.69 | $19.69 | 308 |
| 2024-11-08 | $19.40 | $19.67 | $19.40 | $19.58 | $19.58 | 2,056 |
| 2024-11-07 | $19.99 | $19.99 | $19.61 | $19.65 | $19.65 | 2,436 |
| 2024-11-06 | $20.58 | $20.58 | $20.46 | $20.51 | $20.51 | 2,018 |
| 2024-11-05 | $20.00 | $20.08 | $19.59 | $19.62 | $19.62 | 2,331 |
| 2024-11-04 | $19.75 | $19.89 | $19.65 | $19.81 | $19.79 | 5,151 |
| 2024-11-01 | $19.93 | $20.22 | $19.93 | $20.19 | $20.17 | 6,384 |
| 2024-10-31 | $19.94 | $19.94 | $19.76 | $19.76 | $19.74 | 1,212 |
| 2024-10-30 | $19.79 | $19.79 | $19.79 | $19.79 | $19.77 | 207 |
| 2024-10-29 | $20.18 | $20.18 | $19.75 | $19.79 | $19.77 | 2,119 |
| 2024-10-28 | $19.58 | $20.00 | $19.58 | $19.77 | $19.75 | 5,398 |
| 2024-10-25 | $19.16 | $19.60 | $19.12 | $19.60 | $19.60 | 2,978 |
| 2024-10-24 | $19.67 | $19.68 | $19.34 | $19.43 | $19.43 | 2,710 |
| 2024-10-23 | $19.75 | $19.78 | $19.73 | $19.73 | $19.73 | 2,312 |
| 2024-10-22 | $19.25 | $19.49 | $19.21 | $19.48 | $19.48 | 4,301 |
| 2024-10-21 | $19.03 | $19.40 | $19.03 | $19.40 | $19.40 | 3,560 |
| 2024-10-18 | $18.56 | $18.63 | $18.56 | $18.63 | $18.63 | 1,605 |
| 2024-10-17 | $18.63 | $18.78 | $18.63 | $18.73 | $18.73 | 3,006 |
| 2024-10-16 | $18.29 | $18.33 | $18.29 | $18.33 | $18.33 | 1,022 |
| 2024-10-15 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 163 |
| 2024-10-14 | $18.90 | $18.92 | $18.81 | $18.81 | $18.81 | 1,428 |
| 2024-10-11 | $18.67 | $18.68 | $18.60 | $18.68 | $18.68 | 3,361 |
| 2024-10-10 | $18.72 | $18.72 | $18.68 | $18.70 | $18.70 | 340 |
| 2024-10-09 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 200 |
| 2024-10-08 | $18.48 | $18.48 | $18.30 | $18.30 | $18.30 | 1,975 |
| 2024-10-07 | $18.36 | $18.40 | $18.36 | $18.37 | $18.37 | 2,291 |
| 2024-10-04 | $17.92 | $18.07 | $17.87 | $18.07 | $18.07 | 4,551 |
| 2024-10-03 | $17.60 | $17.66 | $17.58 | $17.66 | $17.66 | 1,236 |
| 2024-10-02 | $17.55 | $17.74 | $17.52 | $17.52 | $17.50 | 8,339 |
| 2024-10-01 | $17.22 | $17.32 | $17.22 | $17.32 | $17.30 | 1,392 |
| 2024-09-30 | $17.50 | $17.51 | $17.45 | $17.51 | $17.49 | 359 |
| 2024-09-27 | $17.40 | $17.40 | $17.40 | $17.40 | $17.38 | 243 |
| 2024-09-26 | $17.50 | $17.54 | $17.50 | $17.54 | $17.52 | 1,133 |
| 2024-09-25 | $17.46 | $17.50 | $17.46 | $17.50 | $17.48 | 281 |
| 2024-09-24 | $17.51 | $17.51 | $17.34 | $17.34 | $17.32 | 803 |
| 2024-09-23 | $17.56 | $17.56 | $17.45 | $17.45 | $17.43 | 995 |
| 2024-09-20 | $17.37 | $17.38 | $17.37 | $17.38 | $17.36 | 1,003 |
| 2024-09-19 | $17.45 | $17.45 | $17.35 | $17.39 | $17.37 | 1,136 |
| 2024-09-18 | $17.42 | $17.42 | $17.42 | $17.42 | $17.40 | 239 |
| 2024-09-17 | $17.21 | $17.21 | $17.21 | $17.21 | $17.19 | 155 |
| 2024-09-16 | $17.28 | $17.28 | $17.16 | $17.16 | $17.14 | 1,352 |
| 2024-09-13 | $17.27 | $17.28 | $17.27 | $17.28 | $17.26 | 694 |
| 2024-09-12 | $17.30 | $17.30 | $17.30 | $17.30 | $17.28 | 101 |
| 2024-09-11 | $17.26 | $17.26 | $17.17 | $17.18 | $17.16 | 1,657 |
| 2024-09-10 | $17.40 | $17.40 | $17.12 | $17.12 | $17.10 | 993 |
| 2024-09-09 | $17.34 | $17.34 | $17.34 | $17.34 | $17.32 | 66 |
| 2024-09-06 | $17.45 | $17.45 | $17.45 | $17.45 | $17.43 | 303 |
| 2024-09-05 | $17.60 | $17.64 | $17.60 | $17.64 | $17.62 | 644 |
| 2024-09-04 | $17.78 | $17.81 | $17.69 | $17.69 | $17.65 | 1,830 |
| 2024-09-03 | $17.97 | $18.01 | $17.96 | $17.96 | $17.92 | 504 |
| 2024-08-30 | $18.30 | $18.30 | $18.30 | $18.30 | $18.26 | 122 |
| 2024-08-29 | $18.16 | $18.19 | $18.13 | $18.13 | $18.09 | 448 |
| 2024-08-28 | $18.09 | $18.09 | $18.09 | $18.09 | $18.04 | 140 |
| 2024-08-27 | $18.04 | $18.04 | $18.04 | $18.04 | $18.00 | 152 |
| 2024-08-26 | $17.92 | $17.97 | $17.92 | $17.96 | $17.92 | 1,131 |
| 2024-08-23 | $17.90 | $17.92 | $17.90 | $17.92 | $17.88 | 389 |
| 2024-08-22 | $18.35 | $18.36 | $18.35 | $18.36 | $18.32 | 288 |
| 2024-08-21 | $18.11 | $18.11 | $18.11 | $18.11 | $18.07 | 297 |
| 2024-08-20 | $18.18 | $18.18 | $18.13 | $18.13 | $18.09 | 571 |
| 2024-08-19 | $18.23 | $18.25 | $18.23 | $18.25 | $18.25 | 795 |
| 2024-08-16 | $18.31 | $18.32 | $18.31 | $18.32 | $18.32 | 333 |
| 2024-08-15 | $18.44 | $18.44 | $18.40 | $18.40 | $18.40 | 1,928 |
| 2024-08-14 | $18.35 | $18.35 | $18.17 | $18.22 | $18.22 | 4,631 |
| 2024-08-13 | $18.31 | $18.31 | $18.27 | $18.29 | $18.29 | 1,369 |
| 2024-08-12 | $18.56 | $18.56 | $18.43 | $18.44 | $18.44 | 660 |
| 2024-08-09 | $18.38 | $18.42 | $18.38 | $18.42 | $18.42 | 557 |
| 2024-08-08 | $18.64 | $18.64 | $18.60 | $18.60 | $18.60 | 1,209 |
| 2024-08-07 | $18.57 | $18.57 | $18.52 | $18.56 | $18.56 | 1,224 |
| 2024-08-06 | $18.31 | $18.46 | $18.31 | $18.45 | $18.45 | 3,273 |
| 2024-08-05 | $18.27 | $18.33 | $18.21 | $18.25 | $18.25 | 1,737 |
| 2024-08-02 | $18.17 | $18.17 | $17.97 | $17.97 | $17.95 | 498 |
| 2024-08-01 | $18.62 | $18.62 | $18.45 | $18.45 | $18.43 | 522 |
| 2024-07-31 | $18.68 | $18.68 | $18.64 | $18.64 | $18.62 | 240 |
| 2024-07-30 | $18.94 | $18.98 | $18.94 | $18.98 | $18.96 | 347 |
| 2024-07-29 | $19.20 | $19.20 | $19.19 | $19.19 | $19.17 | 322 |
| 2024-07-26 | $19.24 | $19.24 | $19.19 | $19.22 | $19.20 | 594 |
| 2024-07-25 | $19.54 | $19.54 | $19.33 | $19.53 | $19.50 | 717 |
| 2024-07-24 | $19.63 | $19.66 | $19.63 | $19.66 | $19.64 | 444 |
| 2024-07-23 | $19.42 | $19.54 | $19.42 | $19.54 | $19.52 | 1,198 |
| 2024-07-22 | $19.45 | $19.66 | $19.45 | $19.64 | $19.62 | 638 |
| 2024-07-19 | $19.58 | $19.58 | $19.58 | $19.58 | $19.56 | 510 |
| 2024-07-18 | $19.27 | $19.40 | $19.27 | $19.40 | $19.38 | 955 |
| 2024-07-17 | $19.16 | $19.16 | $19.15 | $19.15 | $19.13 | 967 |
| 2024-07-16 | $19.27 | $19.27 | $19.15 | $19.16 | $19.14 | 784 |
| 2024-07-15 | $19.33 | $19.40 | $19.33 | $19.36 | $19.34 | 1,871 |
| 2024-07-12 | $19.26 | $19.26 | $19.18 | $19.18 | $19.16 | 967 |
| 2024-07-11 | $19.22 | $19.22 | $19.19 | $19.22 | $19.20 | 775 |
| 2024-07-10 | $19.59 | $19.59 | $19.54 | $19.54 | $19.51 | 328 |
| 2024-07-09 | $19.70 | $19.70 | $19.65 | $19.65 | $19.63 | 474 |
| 2024-07-08 | $19.65 | $19.66 | $19.57 | $19.58 | $19.56 | 7,286 |
| 2024-07-05 | $19.60 | $19.63 | $19.60 | $19.61 | $19.58 | 1,326 |
| 2024-07-03 | $20.09 | $20.09 | $20.05 | $20.05 | $20.03 | 6,643 |
| 2024-07-02 | $20.65 | $20.65 | $20.58 | $20.59 | $20.55 | 754 |
| 2024-07-01 | $20.71 | $21.02 | $20.71 | $20.96 | $20.92 | 6,440 |
| 2024-06-28 | $20.23 | $20.33 | $20.23 | $20.23 | $20.19 | 4,575 |
| 2024-06-27 | $19.94 | $19.95 | $19.94 | $19.95 | $19.91 | 672 |
| 2024-06-26 | $20.14 | $20.14 | $20.14 | $20.14 | $20.10 | 285 |
| 2024-06-25 | $19.80 | $19.83 | $19.75 | $19.75 | $19.71 | 417 |
| 2024-06-24 | $19.80 | $19.80 | $19.80 | $19.80 | $19.76 | 570 |
| 2024-06-21 | $19.89 | $19.89 | $19.89 | $19.89 | $19.85 | 241 |
| 2024-06-20 | $19.83 | $19.83 | $19.83 | $19.83 | $19.79 | 372 |
| 2024-06-18 | $19.82 | $19.82 | $19.66 | $19.66 | $19.62 | 753 |
| 2024-06-17 | $20.09 | $20.09 | $20.09 | $20.09 | $20.04 | 1,168 |
| 2024-06-14 | $19.74 | $19.74 | $19.71 | $19.71 | $19.71 | 918 |
| 2024-06-13 | $19.98 | $20.00 | $19.70 | $19.74 | $19.74 | 5,349 |
| 2024-06-12 | $20.06 | $20.26 | $19.83 | $20.26 | $20.26 | 2,027 |
| 2024-06-11 | $20.61 | $20.61 | $20.56 | $20.56 | $20.56 | 280 |
| 2024-06-10 | $20.93 | $20.98 | $20.93 | $20.98 | $20.98 | 730 |
| 2024-06-07 | $20.79 | $20.80 | $20.70 | $20.80 | $20.80 | 3,635 |
| 2024-06-06 | $20.20 | $20.20 | $20.12 | $20.12 | $20.12 | 787 |
| 2024-06-05 | $20.36 | $20.36 | $20.20 | $20.20 | $20.20 | 2,115 |
| 2024-06-04 | $20.55 | $20.57 | $20.40 | $20.47 | $20.45 | 1,400 |
| 2024-06-03 | $20.83 | $20.83 | $20.61 | $20.61 | $20.59 | 2,000 |
| 2024-05-31 | $20.91 | $21.03 | $20.91 | $20.96 | $20.94 | 1,476 |
| 2024-05-30 | $21.14 | $21.16 | $21.14 | $21.16 | $21.14 | 2,345 |
| 2024-05-29 | $21.32 | $21.65 | $21.32 | $21.55 | $21.53 | 10,825 |
| 2024-05-28 | $20.74 | $21.29 | $20.74 | $21.12 | $21.10 | 18,761 |
| 2024-05-24 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 433 |
| 2024-05-23 | $20.92 | $20.96 | $20.92 | $20.96 | $20.96 | 1,013 |
| 2024-05-22 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 167 |
| 2024-05-21 | $20.66 | $20.67 | $20.64 | $20.64 | $20.64 | 3,349 |
| 2024-05-20 | $20.88 | $20.88 | $20.85 | $20.85 | $20.85 | 1,123 |
| 2024-05-17 | $20.75 | $20.83 | $20.75 | $20.83 | $20.83 | 1,764 |
| 2024-05-16 | $20.66 | $20.70 | $20.66 | $20.70 | $20.70 | 1,206 |
| 2024-05-15 | $20.56 | $20.58 | $20.56 | $20.57 | $20.57 | 1,413 |
| 2024-05-14 | $21.00 | $21.00 | $20.99 | $20.99 | $20.99 | 1,029 |
| 2024-05-13 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 843 |
| 2024-05-10 | $21.05 | $21.09 | $21.05 | $21.09 | $21.09 | 431 |
| 2024-05-09 | $21.14 | $21.14 | $20.92 | $20.92 | $20.92 | 615 |
| 2024-05-08 | $21.08 | $21.10 | $21.08 | $21.10 | $21.10 | 149 |
| 2024-05-07 | $20.80 | $20.87 | $20.80 | $20.87 | $20.87 | 4,207 |
| 2024-05-06 | $20.96 | $20.96 | $20.93 | $20.93 | $20.93 | 596 |
| 2024-05-03 | $21.15 | $21.15 | $21.05 | $21.05 | $21.05 | 5,265 |
| 2024-05-02 | $21.80 | $21.80 | $21.50 | $21.50 | $21.48 | 640 |
| 2024-05-01 | $21.85 | $21.91 | $21.68 | $21.71 | $21.68 | 5,192 |
| 2024-04-30 | $21.85 | $22.03 | $21.85 | $22.03 | $22.01 | 997 |
| 2024-04-29 | $21.85 | $21.85 | $21.70 | $21.70 | $21.68 | 762 |
| 2024-04-26 | $21.90 | $21.97 | $21.85 | $21.96 | $21.94 | 6,184 |
| 2024-04-25 | $22.34 | $22.34 | $22.21 | $22.25 | $22.23 | 7,475 |
| 2024-04-24 | $21.85 | $21.95 | $21.84 | $21.87 | $21.85 | 2,130 |
| 2024-04-23 | $21.55 | $21.60 | $21.51 | $21.60 | $21.58 | 1,092 |
| 2024-04-22 | $21.79 | $21.80 | $21.70 | $21.70 | $21.68 | 2,380 |
| 2024-04-19 | $21.72 | $21.79 | $21.72 | $21.79 | $21.77 | 435 |
| 2024-04-18 | $21.76 | $21.83 | $21.76 | $21.83 | $21.81 | 420 |
| 2024-04-17 | $21.93 | $21.93 | $21.51 | $21.58 | $21.56 | 1,320 |
| 2024-04-16 | $22.17 | $22.17 | $22.10 | $22.12 | $22.10 | 7,021 |
| 2024-04-15 | $21.66 | $21.94 | $21.66 | $21.78 | $21.76 | 2,375 |
| 2024-04-12 | $20.93 | $20.93 | $20.69 | $20.88 | $20.86 | 3,696 |
| 2024-04-11 | $20.93 | $21.35 | $20.93 | $21.26 | $21.24 | 20,285 |
| 2024-04-10 | $20.28 | $20.91 | $20.28 | $20.91 | $20.89 | 5,845 |
| 2024-04-09 | $19.77 | $19.79 | $19.73 | $19.73 | $19.71 | 1,183 |
| 2024-04-08 | $20.14 | $20.14 | $20.08 | $20.13 | $20.11 | 769 |
| 2024-04-05 | $19.87 | $19.92 | $19.80 | $19.92 | $19.92 | 383 |
| 2024-04-04 | $19.61 | $19.61 | $19.47 | $19.47 | $19.47 | 2,499 |
| 2024-04-03 | $20.04 | $20.07 | $19.77 | $19.77 | $19.77 | 728 |
| 2024-04-02 | $20.05 | $20.05 | $19.86 | $19.86 | $19.84 | 919 |
| 2024-04-01 | $19.73 | $19.73 | $19.73 | $19.73 | $19.71 | 81 |
| 2024-03-28 | $19.16 | $19.16 | $19.11 | $19.12 | $19.10 | 629 |
| 2024-03-27 | $19.09 | $19.09 | $19.08 | $19.08 | $19.07 | 306 |
| 2024-03-26 | $19.36 | $19.37 | $19.36 | $19.37 | $19.35 | 247 |
| 2024-03-25 | $19.58 | $19.58 | $19.55 | $19.55 | $19.55 | 250 |
| 2024-03-22 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 125 |
| 2024-03-21 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 258 |
| 2024-03-20 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 125 |
| 2024-03-19 | $19.85 | $19.85 | $19.81 | $19.81 | $19.81 | 278 |
| 2024-03-18 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 204 |
| 2024-03-15 | $19.84 | $19.87 | $19.84 | $19.87 | $19.87 | 382 |
| 2024-03-14 | $19.39 | $19.76 | $19.39 | $19.76 | $19.76 | 2,639 |
| 2024-03-13 | $19.10 | $19.18 | $19.07 | $19.18 | $19.18 | 1,916 |
| 2024-03-12 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 144 |
| 2024-03-11 | $18.73 | $18.78 | $18.71 | $18.78 | $18.78 | 859 |
| 2024-03-08 | $18.76 | $18.78 | $18.73 | $18.73 | $18.73 | 3,254 |
| 2024-03-07 | $18.89 | $18.89 | $18.83 | $18.83 | $18.83 | 2,405 |
| 2024-03-06 | $18.94 | $18.94 | $18.84 | $18.88 | $18.88 | 671 |
| 2024-03-05 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 73 |
| 2024-03-04 | $19.47 | $19.47 | $19.45 | $19.45 | $19.43 | 486 |
| 2024-03-01 | $19.54 | $19.54 | $19.26 | $19.26 | $19.23 | 1,445 |
| 2024-02-29 | $19.54 | $19.54 | $19.43 | $19.47 | $19.45 | 1,133 |
| 2024-02-28 | $19.53 | $19.53 | $19.50 | $19.50 | $19.48 | 435 |
| 2024-02-27 | $19.72 | $19.76 | $19.72 | $19.76 | $19.74 | 800 |
| 2024-02-26 | $19.69 | $19.69 | $19.69 | $19.69 | $19.67 | 261 |
| 2024-02-23 | $19.62 | $19.62 | $19.46 | $19.55 | $19.52 | 2,379 |
| 2024-02-22 | $19.97 | $19.97 | $19.97 | $19.97 | $19.95 | 229 |
| 2024-02-21 | $19.68 | $19.88 | $19.68 | $19.88 | $19.86 | 312 |
| 2024-02-20 | $19.82 | $19.82 | $19.75 | $19.77 | $19.75 | 682 |
| 2024-02-16 | $19.91 | $19.96 | $19.91 | $19.96 | $19.93 | 591 |
| 2024-02-15 | $19.56 | $19.62 | $19.56 | $19.58 | $19.56 | 1,117 |
| 2024-02-14 | $19.84 | $19.84 | $19.81 | $19.81 | $19.78 | 279 |
| 2024-02-13 | $19.52 | $19.96 | $19.52 | $19.96 | $19.94 | 790 |
| 2024-02-12 | $19.02 | $19.15 | $18.94 | $18.94 | $18.92 | 4,778 |
| 2024-02-09 | $19.12 | $19.13 | $19.03 | $19.08 | $19.05 | 1,815 |
| 2024-02-08 | $18.99 | $19.04 | $18.99 | $19.04 | $19.02 | 758 |
| 2024-02-07 | $18.69 | $18.77 | $18.69 | $18.77 | $18.75 | 258 |
| 2024-02-06 | $18.83 | $18.83 | $18.57 | $18.57 | $18.55 | 951 |
| 2024-02-05 | $19.26 | $19.31 | $19.20 | $19.31 | $19.29 | 1,420 |
| 2024-02-02 | $18.71 | $18.71 | $18.65 | $18.65 | $18.61 | 1,333 |
| 2024-02-01 | $17.96 | $17.97 | $17.80 | $17.88 | $17.84 | 3,066 |
| 2024-01-31 | $18.28 | $18.28 | $18.15 | $18.16 | $18.12 | 1,179 |
| 2024-01-30 | $18.66 | $18.81 | $18.51 | $18.51 | $18.47 | 1,080 |
| 2024-01-29 | $18.74 | $18.74 | $18.74 | $18.74 | $18.70 | 423 |
| 2024-01-26 | $19.20 | $19.20 | $19.13 | $19.13 | $19.09 | 1,817 |
| 2024-01-25 | $19.20 | $19.20 | $19.05 | $19.05 | $19.01 | 2,075 |
| 2024-01-24 | $19.51 | $19.56 | $19.51 | $19.51 | $19.46 | 1,251 |
| 2024-01-23 | $19.16 | $19.20 | $19.16 | $19.20 | $19.16 | 283 |
| 2024-01-22 | $19.00 | $19.02 | $18.95 | $19.01 | $18.97 | 1,028 |
| 2024-01-19 | $19.43 | $19.47 | $19.29 | $19.29 | $19.25 | 1,380 |
| 2024-01-18 | $19.02 | $19.24 | $19.01 | $19.24 | $19.20 | 3,496 |
| 2024-01-17 | $18.98 | $18.98 | $18.95 | $18.98 | $18.94 | 1,917 |
| 2024-01-16 | $18.61 | $18.86 | $18.61 | $18.86 | $18.82 | 8,945 |
| 2024-01-12 | $18.39 | $18.39 | $18.36 | $18.37 | $18.37 | 1,060 |
| 2024-01-11 | $18.70 | $18.81 | $18.48 | $18.48 | $18.48 | 1,677 |
| 2024-01-10 | $18.72 | $18.88 | $18.72 | $18.88 | $18.88 | 1,631 |
| 2024-01-09 | $18.80 | $18.85 | $18.75 | $18.82 | $18.82 | 3,180 |
| 2024-01-08 | $19.11 | $19.11 | $18.80 | $18.91 | $18.91 | 3,586 |
| 2024-01-05 | $18.95 | $19.03 | $18.54 | $19.03 | $19.03 | 2,190 |
| 2024-01-04 | $18.90 | $19.01 | $18.83 | $18.93 | $18.93 | 3,285 |
| 2024-01-03 | $18.58 | $18.58 | $18.37 | $18.37 | $18.37 | 821 |
| 2024-01-02 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 182 |
| 2023-12-29 | $18.18 | $18.31 | $18.18 | $18.31 | $18.31 | 591 |
| 2023-12-28 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 347 |
| 2023-12-27 | $23.78 | $23.78 | $23.74 | $23.74 | $18.11 | 472 |
| 2023-12-26 | $24.22 | $24.22 | $24.19 | $24.19 | $18.44 | 597 |
| 2023-12-22 | $24.40 | $24.40 | $24.40 | $24.40 | $18.60 | 81 |
| 2023-12-21 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 137 |
| 2023-12-20 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 28 |
| 2023-12-19 | $24.29 | $24.31 | $24.29 | $24.31 | $24.31 | 702 |
| 2023-12-18 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 107 |
| 2023-12-15 | $24.51 | $24.51 | $24.28 | $24.28 | $24.28 | 424 |
| 2023-12-14 | $24.57 | $24.57 | $24.13 | $24.13 | $24.13 | 2,658 |
| 2023-12-13 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 187 |
| 2023-12-12 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 41 |
| 2023-12-11 | $26.44 | $26.44 | $26.25 | $26.25 | $26.25 | 443 |
| 2023-12-08 | $26.37 | $26.54 | $26.37 | $26.51 | $26.51 | 901 |
| 2023-12-07 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 268 |
| 2023-12-06 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 168 |
| 2023-12-05 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 255 |
| 2023-12-04 | $26.66 | $26.80 | $26.66 | $26.76 | $26.70 | 676 |
| 2023-12-01 | $26.84 | $26.84 | $26.23 | $26.26 | $26.26 | 1,482 |
| 2023-11-30 | $26.77 | $27.00 | $26.77 | $27.00 | $27.00 | 1,159 |
| 2023-11-29 | $26.78 | $26.78 | $26.62 | $26.62 | $26.62 | 192 |
| 2023-11-28 | $26.95 | $26.97 | $26.93 | $26.93 | $26.93 | 680 |
| 2023-11-27 | $27.64 | $27.64 | $27.18 | $27.18 | $27.18 | 1,119 |
| 2023-11-24 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 71 |
| 2023-11-22 | $27.40 | $27.57 | $27.40 | $27.57 | $27.57 | 594 |
| 2023-11-21 | $27.53 | $27.61 | $27.53 | $27.61 | $27.61 | 527 |
| 2023-11-20 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 161 |
| 2023-11-17 | $28.01 | $28.01 | $27.90 | $27.90 | $27.90 | 1,607 |
| 2023-11-16 | $28.01 | $28.01 | $27.99 | $27.99 | $27.99 | 570 |
| 2023-11-15 | $28.66 | $28.72 | $28.66 | $28.69 | $28.69 | 1,041 |
| 2023-11-14 | $28.12 | $28.12 | $27.95 | $27.96 | $27.96 | 1,658 |
| 2023-11-13 | $29.51 | $29.51 | $29.47 | $29.47 | $29.47 | 406 |
| 2023-11-10 | $29.08 | $29.08 | $29.02 | $29.02 | $29.02 | 1,173 |
| 2023-11-09 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 34 |
| 2023-11-08 | $28.35 | $28.35 | $28.10 | $28.10 | $28.10 | 306 |
| 2023-11-07 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 167 |
| 2023-11-06 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 116 |
| 2023-11-03 | $28.96 | $29.02 | $28.93 | $29.02 | $29.02 | 859 |
| 2023-11-02 | $29.29 | $29.37 | $29.22 | $29.37 | $29.32 | 3,196 |
| 2023-11-01 | $30.50 | $30.50 | $29.84 | $29.84 | $29.78 | 1,636 |
| 2023-10-31 | $30.61 | $30.63 | $30.57 | $30.63 | $30.58 | 527 |
| 2023-10-30 | $30.95 | $30.95 | $30.79 | $30.79 | $30.73 | 519 |
| 2023-10-27 | $30.56 | $30.56 | $30.56 | $30.56 | $30.50 | 181 |
| 2023-10-26 | $31.00 | $31.00 | $30.65 | $30.65 | $30.59 | 825 |
| 2023-10-25 | $31.13 | $31.33 | $31.13 | $31.33 | $31.27 | 244 |
| 2023-10-24 | $30.63 | $30.63 | $30.48 | $30.48 | $30.42 | 312 |
| 2023-10-23 | $30.93 | $30.93 | $30.75 | $30.75 | $30.69 | 522 |
| 2023-10-20 | $31.40 | $31.41 | $31.37 | $31.41 | $31.35 | 327 |
| 2023-10-19 | $31.83 | $31.88 | $31.83 | $31.88 | $31.82 | 235 |
| 2023-10-18 | $31.03 | $31.16 | $31.03 | $31.16 | $31.10 | 532 |
| 2023-10-17 | $30.76 | $30.76 | $30.60 | $30.60 | $30.54 | 512 |
| 2023-10-16 | $29.58 | $29.61 | $29.51 | $29.51 | $29.46 | 654 |
| 2023-10-13 | $29.19 | $29.19 | $29.01 | $29.01 | $28.95 | 226 |
| 2023-10-12 | $29.21 | $29.49 | $29.21 | $29.49 | $29.44 | 106 |
| 2023-10-11 | $28.67 | $28.67 | $28.67 | $28.67 | $28.62 | 156 |
| 2023-10-10 | $29.59 | $29.59 | $29.03 | $29.29 | $29.24 | 1,278 |
| 2023-10-09 | $29.55 | $29.55 | $29.24 | $29.24 | $29.19 | 1,632 |
| 2023-10-06 | $30.79 | $30.79 | $30.33 | $30.47 | $30.41 | 4,464 |
| 2023-10-05 | $29.99 | $29.99 | $29.96 | $29.96 | $29.90 | 372 |
| 2023-10-04 | $30.54 | $30.54 | $30.13 | $30.13 | $30.07 | 4,443 |
| 2023-10-03 | $30.15 | $30.84 | $30.15 | $30.80 | $30.69 | 1,160 |
| 2023-10-02 | $29.10 | $29.81 | $29.10 | $29.66 | $29.56 | 2,626 |
| 2023-09-29 | $28.58 | $28.58 | $28.58 | $28.58 | $28.48 | 130 |
| 2023-09-28 | $28.72 | $28.72 | $28.72 | $28.72 | $28.62 | 255 |
| 2023-09-27 | $28.75 | $28.98 | $28.75 | $28.98 | $28.88 | 697 |
| 2023-09-26 | $28.31 | $28.44 | $28.31 | $28.44 | $28.34 | 674 |
| 2023-09-25 | $28.52 | $28.52 | $28.52 | $28.52 | $28.42 | 123 |
| 2023-09-22 | $27.43 | $27.43 | $27.43 | $27.43 | $27.33 | 121 |
| 2023-09-21 | $27.45 | $27.56 | $27.45 | $27.56 | $27.46 | 1,125 |
| 2023-09-20 | $26.36 | $26.70 | $26.33 | $26.70 | $26.60 | 748 |
| 2023-09-19 | $26.56 | $26.56 | $26.56 | $26.56 | $26.47 | 97 |
| 2023-09-18 | $26.24 | $26.24 | $26.24 | $26.24 | $26.14 | 174 |
| 2023-09-15 | $26.38 | $26.38 | $26.37 | $26.37 | $26.27 | 331 |
| 2023-09-14 | $26.19 | $26.19 | $26.19 | $26.19 | $26.10 | 81 |
| 2023-09-13 | $26.08 | $26.12 | $26.08 | $26.12 | $26.03 | 241 |
| 2023-09-12 | $26.24 | $26.24 | $26.24 | $26.24 | $26.14 | 145 |
| 2023-09-11 | $26.54 | $26.54 | $26.54 | $26.54 | $26.44 | 62 |
| 2023-09-08 | $26.27 | $26.27 | $26.27 | $26.27 | $26.18 | 98 |
| 2023-09-07 | $26.35 | $26.35 | $26.35 | $26.35 | $26.26 | 168 |
| 2023-09-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.41 | 205 |
| 2023-09-05 | $26.32 | $26.43 | $26.25 | $26.43 | $26.28 | 947 |
| 2023-09-01 | $25.92 | $25.92 | $25.92 | $25.92 | $25.77 | 95 |
| 2023-08-31 | $25.42 | $25.42 | $25.42 | $25.42 | $25.28 | 183 |
| 2023-08-30 | $25.70 | $25.70 | $25.58 | $25.70 | $25.55 | 536 |
| 2023-08-29 | $26.22 | $26.22 | $25.91 | $25.91 | $25.76 | 1,597 |
| 2023-08-28 | $26.46 | $26.46 | $26.35 | $26.35 | $26.20 | 1,251 |
| 2023-08-25 | $26.75 | $26.75 | $26.68 | $26.68 | $26.54 | 340 |
| 2023-08-24 | $26.70 | $26.70 | $26.70 | $26.70 | $26.55 | 194 |
| 2023-08-23 | $27.01 | $27.02 | $26.55 | $26.55 | $26.40 | 2,230 |
| 2023-08-22 | $27.75 | $27.75 | $27.67 | $27.68 | $27.53 | 1,407 |
| 2023-08-21 | $27.57 | $27.88 | $27.57 | $27.77 | $27.62 | 3,077 |
| 2023-08-18 | $26.85 | $27.14 | $26.85 | $27.14 | $26.99 | 1,522 |
| 2023-08-17 | $26.97 | $27.05 | $26.97 | $27.00 | $26.85 | 716 |
| 2023-08-16 | $26.92 | $26.92 | $26.72 | $26.83 | $26.68 | 1,941 |
| 2023-08-15 | $26.50 | $26.57 | $26.50 | $26.54 | $26.39 | 2,009 |
| 2023-08-14 | $26.23 | $26.33 | $26.23 | $26.27 | $26.12 | 719 |
| 2023-08-11 | $25.71 | $25.71 | $25.71 | $25.71 | $25.56 | 304 |
| 2023-08-10 | $25.23 | $25.23 | $25.23 | $25.23 | $25.09 | 237 |
| 2023-08-09 | $25.39 | $25.39 | $25.34 | $25.34 | $25.20 | 376 |
| 2023-08-08 | $25.70 | $25.70 | $25.60 | $25.60 | $25.45 | 1,359 |
| 2023-08-07 | $25.70 | $25.70 | $25.70 | $25.70 | $25.56 | 557 |
| 2023-08-04 | $26.63 | $26.63 | $26.33 | $26.33 | $26.18 | 1,514 |
| 2023-08-03 | $25.85 | $25.85 | $25.85 | $25.85 | $25.71 | 654 |
| 2023-08-02 | $25.49 | $25.49 | $25.49 | $25.49 | $25.29 | 220 |
| 2023-08-01 | $25.04 | $25.06 | $24.98 | $24.98 | $24.78 | 1,063 |
| 2023-07-31 | $25.06 | $25.06 | $25.06 | $25.06 | $24.86 | 898 |
| 2023-07-28 | $25.23 | $25.36 | $25.23 | $25.30 | $25.30 | 999 |
| 2023-07-27 | $24.26 | $24.36 | $24.26 | $24.36 | $24.36 | 938 |
| 2023-07-26 | $24.75 | $24.75 | $24.69 | $24.69 | $24.69 | 432 |
| 2023-07-25 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 757 |
| 2023-07-24 | $24.39 | $24.39 | $24.32 | $24.35 | $24.35 | 1,331 |
| 2023-07-21 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 26 |
| 2023-07-20 | $23.79 | $23.79 | $23.73 | $23.73 | $23.73 | 514 |
| 2023-07-19 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 209 |
| 2023-07-18 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 165 |
| 2023-07-17 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 205 |
| 2023-07-14 | $24.03 | $24.03 | $23.96 | $23.96 | $23.96 | 435 |
| 2023-07-13 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 270 |
| 2023-07-12 | $25.28 | $25.28 | $25.27 | $25.28 | $25.28 | 3,399 |
| 2023-07-11 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 146 |
| 2023-07-10 | $25.23 | $25.27 | $25.01 | $25.17 | $25.17 | 19,856 |
| 2023-07-07 | $25.36 | $25.40 | $25.36 | $25.38 | $25.38 | 365 |
| 2023-07-06 | $25.05 | $25.50 | $25.05 | $25.16 | $25.16 | 19,113 |
| 2023-07-05 | $24.49 | $24.49 | $24.49 | $24.49 | $24.41 | 39 |
| 2023-07-03 | $24.15 | $24.15 | $24.15 | $24.15 | $24.07 | 91 |
| 2023-06-30 | $23.83 | $24.29 | $23.83 | $24.29 | $24.20 | 740 |
| 2023-06-29 | $23.52 | $23.53 | $23.52 | $23.53 | $23.53 | 543 |
| 2023-06-28 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 175 |
| 2023-06-27 | $23.62 | $23.62 | $23.55 | $23.55 | $23.55 | 763 |
| 2023-06-26 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 214 |
| 2023-06-23 | $23.87 | $23.88 | $23.87 | $23.88 | $23.88 | 110 |
| 2023-06-22 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 2 |
| 2023-06-21 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 6 |
| 2023-06-20 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 6 |
| 2023-06-16 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 22 |
| 2023-06-15 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 199 |
| 2023-06-14 | $24.55 | $24.63 | $24.52 | $24.63 | $24.63 | 586 |
| 2023-06-13 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 223 |
| 2023-06-12 | $24.04 | $24.10 | $24.04 | $24.10 | $24.10 | 103 |
| 2023-06-09 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 76 |
| 2023-06-08 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 21 |
| 2023-06-07 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 23 |
| 2023-06-06 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 61 |
| 2023-06-05 | $24.16 | $24.16 | $24.11 | $24.11 | $24.11 | 100 |
| 2023-06-02 | $23.79 | $23.83 | $23.68 | $23.75 | $23.67 | 1,711 |
| 2023-06-01 | $24.27 | $24.27 | $23.90 | $23.90 | $23.81 | 512 |
| 2023-05-31 | $24.43 | $24.43 | $24.43 | $24.43 | $24.34 | 842 |
| 2023-05-30 | $25.17 | $25.17 | $25.00 | $25.02 | $24.93 | 842 |
| 2023-05-26 | $25.37 | $25.37 | $25.37 | $25.37 | $25.28 | 5 |
| 2023-05-25 | $24.57 | $24.57 | $24.57 | $24.57 | $24.49 | 1 |
| 2023-05-24 | $24.35 | $24.35 | $24.35 | $24.35 | $24.26 | 3 |
| 2023-05-23 | $24.35 | $24.35 | $24.26 | $24.26 | $24.26 | 187 |
| 2023-05-22 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 53 |
| 2023-05-19 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 48 |
| 2023-05-18 | $23.40 | $23.40 | $23.34 | $23.34 | $23.34 | 309 |
| 2023-05-17 | $23.31 | $23.32 | $23.27 | $23.27 | $23.27 | 298 |
| 2023-05-16 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 2 |
| 2023-05-15 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 6 |
| 2023-05-12 | $22.62 | $22.68 | $22.62 | $22.68 | $22.68 | 131 |
| 2023-05-11 | $22.78 | $22.85 | $22.78 | $22.78 | $22.78 | 364 |
| 2023-05-10 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 22 |
| 2023-05-09 | $23.46 | $23.46 | $23.43 | $23.43 | $23.43 | 308 |
| 2023-05-08 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 242 |
| 2023-05-05 | $22.86 | $22.86 | $22.77 | $22.77 | $22.77 | 525 |
| 2023-05-04 | $23.02 | $23.02 | $22.96 | $22.96 | $22.96 | 324 |
| 2023-05-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 148 |
| 2023-05-02 | $23.78 | $23.78 | $23.67 | $23.67 | $23.60 | 227 |
| 2023-05-01 | $23.10 | $23.10 | $23.10 | $23.10 | $23.03 | 3 |
| 2023-04-28 | $23.02 | $23.02 | $23.02 | $23.02 | $22.96 | 18 |
| 2023-04-27 | $23.41 | $23.41 | $23.41 | $23.41 | $23.34 | 18 |
| 2023-04-26 | $23.34 | $23.35 | $23.34 | $23.35 | $23.28 | 221 |
| 2023-04-25 | $23.14 | $23.14 | $23.14 | $23.14 | $23.08 | 110 |
| 2023-04-24 | $23.51 | $23.51 | $23.38 | $23.38 | $23.32 | 215 |
| 2023-04-21 | $23.77 | $23.77 | $23.77 | $23.77 | $23.70 | 69 |
| 2023-04-20 | $23.61 | $23.61 | $23.58 | $23.58 | $23.51 | 737 |
| 2023-04-19 | $23.79 | $23.79 | $23.64 | $23.64 | $23.57 | 278 |
| 2023-04-18 | $23.86 | $23.87 | $23.86 | $23.87 | $23.81 | 1,569 |
| 2023-04-17 | $24.13 | $24.13 | $24.13 | $24.13 | $24.06 | 10 |
| 2023-04-14 | $23.30 | $23.30 | $23.26 | $23.29 | $23.23 | 768 |
| 2023-04-13 | $23.00 | $23.16 | $23.00 | $23.16 | $23.10 | 655 |
| 2023-04-12 | $23.21 | $23.21 | $23.09 | $23.09 | $23.02 | 3,073 |
| 2023-04-11 | $23.21 | $23.21 | $23.21 | $23.21 | $23.14 | 41 |
| 2023-04-10 | $23.31 | $23.31 | $23.31 | $23.31 | $23.24 | 310 |
| 2023-04-06 | $22.91 | $22.91 | $22.91 | $22.91 | $22.84 | 4 |
| 2023-04-05 | $22.86 | $22.86 | $22.86 | $22.86 | $22.79 | 112 |
| 2023-04-04 | $23.08 | $23.08 | $23.08 | $23.08 | $22.93 | 10 |
| 2023-04-03 | $23.42 | $23.42 | $23.30 | $23.38 | $23.24 | 913 |
| 2023-03-31 | $23.68 | $23.68 | $23.55 | $23.55 | $23.40 | 116 |
| 2023-03-30 | $24.16 | $24.16 | $24.16 | $24.16 | $24.00 | 19 |
| 2023-03-29 | $24.35 | $24.35 | $24.35 | $24.35 | $24.20 | 131 |
| 2023-03-28 | $24.48 | $24.48 | $24.48 | $24.48 | $24.32 | 45 |
| 2023-03-27 | $24.65 | $24.68 | $24.65 | $24.68 | $24.52 | 190 |
| 2023-03-24 | $24.06 | $24.09 | $24.00 | $24.00 | $24.00 | 1,017 |
| 2023-03-23 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 70 |
| 2023-03-22 | $25.37 | $25.37 | $23.94 | $23.94 | $23.94 | 269 |
| 2023-03-21 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 183 |
| 2023-03-20 | $24.95 | $24.95 | $24.92 | $24.92 | $24.92 | 183 |
| 2023-03-17 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 37 |
| 2023-03-16 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 208 |
| 2023-03-15 | $24.97 | $25.38 | $24.97 | $25.38 | $25.38 | 288 |
| 2023-03-14 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 18 |
| 2023-03-13 | $24.94 | $25.03 | $24.83 | $25.03 | $25.03 | 343 |
| 2023-03-10 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 96 |
| 2023-03-09 | $26.71 | $26.71 | $26.34 | $26.34 | $26.34 | 324 |
| 2023-03-08 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 102 |
| 2023-03-07 | $26.55 | $26.56 | $26.52 | $26.52 | $26.52 | 1,251 |
| 2023-03-06 | $26.33 | $26.60 | $26.33 | $26.60 | $26.60 | 227 |
| 2023-03-03 | $26.84 | $26.84 | $26.59 | $26.59 | $26.59 | 550 |
| 2023-03-02 | $27.24 | $27.27 | $27.24 | $27.27 | $27.27 | 155 |
| 2023-03-01 | $26.49 | $26.86 | $26.49 | $26.82 | $26.82 | 1,719 |
| 2023-02-28 | $26.65 | $26.65 | $26.12 | $26.12 | $26.12 | 1,425 |
| 2023-02-27 | $26.62 | $26.65 | $26.62 | $26.65 | $26.65 | 340 |
| 2023-02-24 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 84 |
| 2023-02-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 60 |
| 2023-02-22 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 2 |
| 2023-02-21 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 246 |
| 2023-02-17 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 213 |
| 2023-02-16 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 18 |
| 2023-02-15 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 2 |
| 2023-02-14 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 48 |
| 2023-02-13 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 82 |
| 2023-02-10 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 416 |
| 2023-02-09 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 416 |
| 2023-02-08 | $24.66 | $24.66 | $24.53 | $24.53 | $24.53 | 219 |
| 2023-02-07 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 10 |
| 2023-02-06 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 10 |
| 2023-02-03 | $23.84 | $23.94 | $23.84 | $23.94 | $23.94 | 250 |
| 2023-02-02 | $23.37 | $23.61 | $23.37 | $23.61 | $23.54 | 746 |
| 2023-02-01 | $23.73 | $23.81 | $23.46 | $23.46 | $23.39 | 407 |
| 2023-01-31 | $24.09 | $24.09 | $24.09 | $24.09 | $24.02 | 290 |
| 2023-01-30 | $24.52 | $24.52 | $24.42 | $24.43 | $24.36 | 290 |
| 2023-01-27 | $24.42 | $24.42 | $24.42 | $24.42 | $24.35 | 8 |
| 2023-01-26 | $24.44 | $24.45 | $24.31 | $24.31 | $24.24 | 500 |
| 2023-01-25 | $24.12 | $24.12 | $24.10 | $24.10 | $24.03 | 286 |
| 2023-01-24 | $24.48 | $24.48 | $24.04 | $24.04 | $23.97 | 2,533 |
| 2023-01-23 | $24.45 | $24.45 | $24.45 | $24.45 | $24.38 | 2 |
| 2023-01-20 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 1 |
| 2023-01-19 | $24.11 | $24.18 | $24.00 | $24.00 | $24.00 | 442 |
| 2023-01-18 | $23.59 | $23.69 | $23.59 | $23.60 | $23.60 | 422 |
| 2023-01-17 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 176 |
| 2023-01-13 | $24.58 | $24.61 | $24.58 | $24.61 | $24.61 | 213 |
| 2023-01-12 | $23.90 | $23.94 | $23.85 | $23.85 | $23.85 | 921 |
| 2023-01-11 | $24.84 | $24.84 | $24.42 | $24.42 | $24.42 | 1,253 |
| 2023-01-10 | $25.46 | $25.54 | $25.34 | $25.34 | $25.34 | 1,107 |
| 2023-01-09 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 50 |
| 2023-01-06 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 57 |
| 2023-01-05 | $25.87 | $25.87 | $25.78 | $25.78 | $25.78 | 235 |
| 2023-01-04 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 349 |
| 2023-01-03 | $25.53 | $25.96 | $25.51 | $25.96 | $25.96 | 1,267 |
| 2022-12-30 | $26.84 | $27.03 | $26.84 | $26.98 | $26.98 | 2,027 |
| 2022-12-29 | $27.02 | $27.08 | $26.59 | $26.71 | $26.71 | 1,807 |
| 2022-12-28 | $30.87 | $31.12 | $30.87 | $31.12 | $27.07 | 506 |
| 2022-12-27 | $30.87 | $30.87 | $30.87 | $30.87 | $26.85 | 121 |
| 2022-12-23 | $30.16 | $30.16 | $30.16 | $30.16 | $26.23 | 53 |
| 2022-12-22 | $29.56 | $29.67 | $29.51 | $29.67 | $25.81 | 299 |
| 2022-12-21 | $29.19 | $29.69 | $29.19 | $29.69 | $25.83 | 300 |
| 2022-12-20 | $29.94 | $29.94 | $29.94 | $29.94 | $26.04 | 120 |
| 2022-12-19 | $28.94 | $28.99 | $28.85 | $28.99 | $25.21 | 760 |
| 2022-12-16 | $28.75 | $28.75 | $28.34 | $28.40 | $24.70 | 337 |
| 2022-12-15 | $27.90 | $27.96 | $27.90 | $27.96 | $24.32 | 224 |
| 2022-12-14 | $28.81 | $28.81 | $28.35 | $28.35 | $28.35 | 172 |
| 2022-12-13 | $28.12 | $28.70 | $28.12 | $28.70 | $28.70 | 122 |
| 2022-12-12 | $29.43 | $29.76 | $29.43 | $29.76 | $29.76 | 398 |
| 2022-12-09 | $29.27 | $29.81 | $29.27 | $29.81 | $29.81 | 1,426 |
| 2022-12-08 | $28.94 | $29.05 | $28.94 | $28.98 | $28.98 | 1,208 |
| 2022-12-07 | $28.47 | $28.49 | $28.20 | $28.20 | $28.20 | 1,528 |
| 2022-12-06 | $29.11 | $29.12 | $28.88 | $28.88 | $28.88 | 314 |
| 2022-12-05 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 182 |
| 2022-12-02 | $28.55 | $28.55 | $28.27 | $28.27 | $28.27 | 207 |
| 2022-12-01 | $28.96 | $28.99 | $28.41 | $28.41 | $28.41 | 601 |
| 2022-11-30 | $29.82 | $29.82 | $29.50 | $29.50 | $29.50 | 850 |
| 2022-11-29 | $30.09 | $30.26 | $30.09 | $30.26 | $30.26 | 171 |
| 2022-11-28 | $29.47 | $29.47 | $29.46 | $29.46 | $29.46 | 232 |
| 2022-11-25 | $30.15 | $30.15 | $29.97 | $29.97 | $29.97 | 102 |
| 2022-11-23 | $29.79 | $29.87 | $29.63 | $29.63 | $29.63 | 461 |
| 2022-11-22 | $30.15 | $30.18 | $29.70 | $29.89 | $29.89 | 7,122 |
| 2022-11-21 | $30.35 | $30.65 | $30.35 | $30.65 | $30.65 | 283 |
| 2022-11-18 | $30.31 | $30.60 | $30.31 | $30.60 | $30.60 | 500 |
| 2022-11-17 | $29.93 | $30.22 | $29.93 | $30.08 | $30.08 | 5,339 |
| 2022-11-16 | $29.49 | $29.56 | $29.10 | $29.10 | $29.10 | 5,274 |
| 2022-11-15 | $30.31 | $30.31 | $29.94 | $29.94 | $29.94 | 1,926 |
| 2022-11-14 | $30.68 | $30.88 | $30.68 | $30.88 | $30.88 | 509 |
| 2022-11-11 | $30.95 | $31.02 | $30.75 | $30.75 | $30.75 | 519 |
| 2022-11-10 | $30.40 | $30.40 | $29.57 | $29.57 | $29.57 | 5,904 |
| 2022-11-09 | $32.64 | $33.04 | $32.49 | $32.49 | $32.49 | 2,871 |
| 2022-11-08 | $33.61 | $33.61 | $32.86 | $32.86 | $32.86 | 954 |
| 2022-11-07 | $33.33 | $33.83 | $33.33 | $33.83 | $33.83 | 3,345 |
| 2022-11-04 | $33.27 | $33.73 | $33.27 | $33.54 | $33.54 | 2,172 |
| 2022-11-03 | $34.16 | $34.25 | $33.49 | $33.49 | $33.49 | 9,140 |
| 2022-11-02 | $32.94 | $33.47 | $32.94 | $33.47 | $33.42 | 1,646 |
| 2022-11-01 | $33.11 | $33.11 | $33.11 | $33.11 | $33.06 | 236 |
| 2022-10-31 | $33.00 | $33.37 | $33.00 | $33.36 | $33.31 | 1,158 |
| 2022-10-28 | $32.44 | $32.89 | $32.42 | $32.78 | $32.74 | 1,326 |
| 2022-10-27 | $32.01 | $32.01 | $31.44 | $31.57 | $31.53 | 4,027 |
| 2022-10-26 | $32.66 | $32.66 | $32.28 | $32.28 | $32.24 | 2,442 |
| 2022-10-25 | $33.43 | $33.43 | $32.75 | $33.03 | $32.98 | 5,320 |
| 2022-10-24 | $34.62 | $35.47 | $34.41 | $34.79 | $34.74 | 6,739 |
| 2022-10-21 | $35.90 | $35.97 | $34.50 | $34.73 | $34.68 | 4,493 |
| 2022-10-20 | $33.86 | $34.92 | $33.81 | $34.92 | $34.87 | 4,208 |
| 2022-10-19 | $33.60 | $33.91 | $33.60 | $33.91 | $33.86 | 1,122 |
| 2022-10-18 | $32.38 | $32.89 | $32.11 | $32.34 | $32.30 | 4,309 |
| 2022-10-17 | $32.05 | $33.09 | $32.05 | $33.06 | $33.01 | 1,738 |
| 2022-10-14 | $31.39 | $32.98 | $31.39 | $32.74 | $32.69 | 8,949 |
| 2022-10-13 | $33.97 | $33.97 | $32.39 | $32.39 | $32.35 | 3,937 |
| 2022-10-12 | $32.42 | $32.50 | $32.00 | $32.17 | $32.12 | 7,202 |
| 2022-10-11 | $32.19 | $32.38 | $31.88 | $32.38 | $32.33 | 1,237 |
| 2022-10-10 | $31.98 | $33.02 | $31.98 | $32.47 | $32.42 | 7,667 |
| 2022-10-07 | $32.03 | $32.03 | $31.37 | $31.76 | $31.71 | 2,813 |
| 2022-10-06 | $31.20 | $31.73 | $31.14 | $31.56 | $31.51 | 2,231 |
| 2022-10-05 | $31.49 | $32.96 | $31.49 | $32.96 | $32.91 | 2,687 |
| 2022-10-04 | $29.70 | $29.97 | $29.42 | $29.58 | $29.52 | 2,428 |
| 2022-10-03 | $30.24 | $30.24 | $29.23 | $29.83 | $29.77 | 3,435 |
| 2022-09-30 | $30.67 | $31.55 | $30.52 | $31.52 | $31.45 | 1,495 |
| 2022-09-29 | $31.48 | $31.77 | $31.09 | $31.31 | $31.24 | 4,673 |
| 2022-09-28 | $31.38 | $31.71 | $30.43 | $30.43 | $30.36 | 5,898 |
| 2022-09-27 | $32.45 | $33.23 | $32.45 | $33.06 | $32.99 | 3,939 |
| 2022-09-26 | $31.34 | $32.69 | $31.34 | $32.41 | $32.34 | 2,627 |
| 2022-09-23 | $30.59 | $30.65 | $30.07 | $30.32 | $30.25 | 7,675 |
| 2022-09-22 | $30.82 | $30.83 | $30.55 | $30.60 | $30.53 | 2,094 |
| 2022-09-21 | $29.61 | $29.73 | $28.68 | $28.68 | $28.61 | 1,025 |
| 2022-09-20 | $29.73 | $29.90 | $29.38 | $29.56 | $29.50 | 1,948 |
| 2022-09-19 | $29.10 | $29.10 | $29.10 | $29.10 | $29.03 | 61 |
| 2022-09-16 | $28.80 | $28.80 | $28.59 | $28.59 | $28.52 | 374 |
| 2022-09-15 | $28.77 | $28.77 | $28.77 | $28.77 | $28.71 | 186 |
| 2022-09-14 | $28.45 | $28.45 | $28.24 | $28.28 | $28.22 | 1,255 |
| 2022-09-13 | $28.49 | $28.49 | $28.49 | $28.49 | $28.43 | 65 |
| 2022-09-12 | $27.84 | $27.84 | $27.84 | $27.84 | $27.78 | 65 |
| 2022-09-09 | $27.33 | $27.74 | $27.33 | $27.74 | $27.68 | 197 |
| 2022-09-08 | $27.73 | $27.73 | $27.73 | $27.73 | $27.67 | 15 |
| 2022-09-07 | $27.54 | $27.54 | $27.09 | $27.09 | $27.03 | 9,120 |
| 2022-09-06 | $27.60 | $28.25 | $27.60 | $28.25 | $28.18 | 3,567 |
| 2022-09-02 | $27.03 | $27.03 | $26.95 | $26.95 | $26.87 | 235 |
| 2022-09-01 | $27.67 | $27.67 | $27.67 | $27.67 | $27.59 | 4 |
| 2022-08-31 | $27.08 | $27.08 | $27.08 | $27.08 | $27.00 | 0 |
| 2022-08-30 | $26.62 | $26.62 | $26.62 | $26.62 | $26.54 | 0 |
| 2022-08-29 | $26.71 | $26.71 | $26.71 | $26.71 | $26.63 | 0 |
| 2022-08-26 | $26.04 | $26.04 | $26.01 | $26.01 | $25.93 | 258 |
| 2022-08-25 | $26.25 | $26.25 | $26.25 | $26.25 | $26.17 | 101 |
| 2022-08-24 | $26.73 | $26.73 | $26.73 | $26.73 | $26.65 | 101 |
| 2022-08-23 | $26.42 | $26.42 | $26.42 | $26.42 | $26.34 | 2 |
| 2022-08-22 | $26.23 | $26.23 | $26.23 | $26.23 | $26.15 | 2 |
| 2022-08-19 | $25.69 | $25.69 | $25.69 | $25.69 | $25.62 | 6 |
| 2022-08-18 | $24.76 | $24.76 | $24.76 | $24.76 | $24.69 | 18 |
| 2022-08-17 | $24.87 | $24.87 | $24.87 | $24.87 | $24.80 | 10 |
| 2022-08-16 | $24.09 | $24.09 | $24.09 | $24.09 | $24.01 | 7 |
| 2022-08-15 | $23.81 | $23.81 | $23.81 | $23.81 | $23.74 | 0 |
| 2022-08-12 | $24.22 | $24.22 | $24.08 | $24.08 | $24.01 | 203 |
| 2022-08-11 | $25.06 | $25.06 | $25.06 | $25.06 | $24.98 | 9 |
| 2022-08-10 | $24.32 | $24.32 | $24.32 | $24.32 | $24.25 | 1 |
| 2022-08-09 | $24.52 | $24.52 | $24.52 | $24.52 | $24.45 | 10 |
| 2022-08-08 | $24.05 | $24.05 | $24.05 | $24.05 | $23.98 | 10 |
| 2022-08-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.92 | 12 |
| 2022-08-04 | $23.85 | $23.85 | $23.85 | $23.85 | $23.78 | 0 |
| 2022-08-03 | $24.23 | $24.23 | $24.23 | $24.23 | $24.16 | 0 |
| 2022-08-02 | $24.76 | $24.76 | $24.76 | $24.76 | $24.67 | 54 |
| 2022-08-01 | $23.23 | $23.23 | $23.23 | $23.23 | $23.14 | 54 |
| 2022-07-29 | $23.48 | $23.48 | $23.48 | $23.48 | $23.39 | 1 |
| 2022-07-28 | $23.54 | $23.54 | $23.54 | $23.54 | $23.46 | 8 |
| 2022-07-27 | $24.29 | $24.29 | $24.29 | $24.29 | $24.20 | 5 |
| 2022-07-26 | $24.46 | $24.46 | $24.46 | $24.46 | $24.37 | 5 |
| 2022-07-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.71 | 3 |
| 2022-07-22 | $24.33 | $24.33 | $24.23 | $24.23 | $24.14 | 589 |
| 2022-07-21 | $24.71 | $24.71 | $24.71 | $24.71 | $24.62 | 3 |
| 2022-07-20 | $25.63 | $25.66 | $25.63 | $25.66 | $25.57 | 104 |
| 2022-07-19 | $25.66 | $25.66 | $25.66 | $25.66 | $25.57 | 1 |
| 2022-07-18 | $25.34 | $25.34 | $25.34 | $25.34 | $25.25 | 5 |
| 2022-07-15 | $25.34 | $25.34 | $25.14 | $25.14 | $25.05 | 108 |
| 2022-07-14 | $25.93 | $25.95 | $25.68 | $25.70 | $25.61 | 471 |
| 2022-07-13 | $26.13 | $26.13 | $25.04 | $25.04 | $24.95 | 796 |
| 2022-07-12 | $25.32 | $25.52 | $25.32 | $25.52 | $25.43 | 102 |
| 2022-07-11 | $25.66 | $25.66 | $25.66 | $25.66 | $25.57 | 31 |
| 2022-07-08 | $26.27 | $26.61 | $26.27 | $26.53 | $26.43 | 558 |
| 2022-07-07 | $26.14 | $26.14 | $26.14 | $26.14 | $26.05 | 2 |
| 2022-07-06 | $25.65 | $25.65 | $25.65 | $25.65 | $25.56 | 0 |
| 2017-11-08 | $13.95 | $14.05 | $13.95 | $14.00 | $14.00 | 2,003,120 |
| 2017-11-07 | $14.00 | $14.00 | $13.95 | $13.95 | $13.95 | 231,444 |
| 2017-11-06 | $14.00 | $14.00 | $13.95 | $14.00 | $14.00 | 62,610 |
| 2017-11-03 | $13.90 | $14.00 | $13.90 | $14.00 | $14.00 | 1,165,705 |
| 2017-11-02 | $13.95 | $13.95 | $13.90 | $13.95 | $13.95 | 229,004 |
| 2017-11-01 | $13.95 | $13.95 | $13.90 | $13.95 | $13.95 | 295,534 |
| 2017-10-31 | $13.90 | $13.95 | $13.90 | $13.90 | $13.90 | 1,954,830 |
| 2017-10-30 | $13.95 | $13.95 | $13.90 | $13.90 | $13.90 | 647,078 |
| 2017-10-27 | $13.95 | $13.95 | $13.90 | $13.95 | $13.95 | 118,476 |
| 2017-10-26 | $13.95 | $13.95 | $13.90 | $13.95 | $13.95 | 1,097,904 |
| 2017-10-25 | $13.90 | $13.95 | $13.90 | $13.90 | $13.90 | 268,618 |
| 2017-10-24 | $13.95 | $13.95 | $13.90 | $13.90 | $13.90 | 178,586 |
| 2017-10-23 | $13.95 | $13.95 | $13.90 | $13.95 | $13.95 | 150,534 |
| 2017-10-20 | $13.95 | $13.95 | $13.90 | $13.95 | $13.95 | 269,025 |
| 2017-10-19 | $13.90 | $13.95 | $13.90 | $13.90 | $13.90 | 269,408 |
| 2017-10-18 | $13.95 | $13.95 | $13.90 | $13.90 | $13.90 | 24,343 |
| 2017-10-17 | $13.95 | $13.95 | $13.90 | $13.90 | $13.90 | 108,919 |
| 2017-10-16 | $13.95 | $13.95 | $13.90 | $13.95 | $13.95 | 60,722 |
| 2017-10-13 | $13.90 | $13.95 | $13.90 | $13.95 | $13.95 | 120,304 |
| 2017-10-12 | $13.95 | $13.95 | $13.90 | $13.90 | $13.90 | 161,716 |
| 2017-10-11 | $13.90 | $13.95 | $13.90 | $13.95 | $13.95 | 374,409 |
| 2017-10-10 | $13.95 | $13.95 | $13.90 | $13.95 | $13.95 | 138,383 |
| 2017-10-09 | $13.95 | $13.95 | $13.90 | $13.95 | $13.95 | 210,261 |
| 2017-10-06 | $13.90 | $13.95 | $13.90 | $13.95 | $13.95 | 153,200 |
| 2017-10-05 | $13.95 | $13.95 | $13.93 | $13.95 | $13.95 | 151,602 |
| 2017-10-04 | $13.95 | $13.95 | $13.90 | $13.95 | $13.95 | 228,316 |
| 2017-10-03 | $13.95 | $13.95 | $13.93 | $13.95 | $13.95 | 240,183 |
| 2017-10-02 | $13.95 | $13.95 | $13.90 | $13.95 | $13.95 | 345,823 |
| 2017-09-29 | $13.95 | $13.95 | $13.90 | $13.95 | $13.95 | 223,969 |
| 2017-09-28 | $13.95 | $13.95 | $13.90 | $13.95 | $13.95 | 221,020 |
| 2017-09-27 | $13.95 | $13.95 | $13.90 | $13.95 | $13.95 | 112,154 |
| 2017-09-26 | $13.95 | $13.95 | $13.90 | $13.90 | $13.90 | 182,225 |
| 2017-09-25 | $13.95 | $13.95 | $13.90 | $13.90 | $13.90 | 333,729 |
| 2017-09-22 | $13.90 | $13.95 | $13.85 | $13.95 | $13.95 | 931,229 |
| 2017-09-21 | $13.90 | $13.90 | $13.85 | $13.90 | $13.90 | 291,134 |
| 2017-09-20 | $13.90 | $13.90 | $13.85 | $13.90 | $13.90 | 234,560 |
| 2017-09-19 | $13.85 | $13.90 | $13.85 | $13.90 | $13.90 | 193,739 |
| 2017-09-18 | $13.90 | $13.90 | $13.85 | $13.85 | $13.85 | 163,155 |
| 2017-09-15 | $13.85 | $13.90 | $13.85 | $13.90 | $13.90 | 591,531 |
| 2017-09-14 | $13.85 | $13.93 | $13.85 | $13.85 | $13.85 | 2,627,941 |
| 2017-09-13 | $13.85 | $13.90 | $13.85 | $13.85 | $13.85 | 403,287 |
| 2017-09-12 | $13.85 | $13.90 | $13.85 | $13.85 | $13.85 | 499,415 |
| 2017-09-11 | $13.85 | $13.90 | $13.85 | $13.85 | $13.85 | 178,332 |
| 2017-09-08 | $13.85 | $13.90 | $13.85 | $13.85 | $13.85 | 127,953 |
| 2017-09-07 | $13.90 | $13.93 | $13.85 | $13.85 | $13.85 | 887,868 |
| 2017-09-06 | $13.90 | $13.95 | $13.85 | $13.90 | $13.90 | 2,324,592 |
| 2017-09-05 | $13.90 | $13.90 | $13.85 | $13.90 | $13.90 | 656,119 |
| 2017-09-01 | $13.90 | $13.90 | $13.85 | $13.90 | $13.90 | 281,227 |
| 2017-08-31 | $13.85 | $13.90 | $13.85 | $13.85 | $13.85 | 464,600 |
| 2017-08-30 | $13.80 | $13.90 | $13.80 | $13.85 | $13.85 | 729,250 |
| 2017-08-29 | $13.80 | $13.85 | $13.80 | $13.80 | $13.80 | 578,795 |
| 2017-08-28 | $13.85 | $13.85 | $13.80 | $13.80 | $13.80 | 121,200 |
| 2017-08-25 | $13.85 | $13.85 | $13.80 | $13.85 | $13.85 | 152,388 |
| 2017-08-24 | $13.85 | $13.85 | $13.80 | $13.85 | $13.85 | 938,246 |
| 2017-08-23 | $13.85 | $13.85 | $13.80 | $13.85 | $13.85 | 126,821 |
| 2017-08-22 | $13.85 | $13.85 | $13.80 | $13.85 | $13.85 | 450,004 |
| 2017-08-21 | $13.85 | $13.85 | $13.80 | $13.85 | $13.85 | 2,294,187 |
| 2017-08-18 | $13.90 | $13.95 | $13.90 | $13.90 | $13.90 | 268,696 |
| 2017-08-17 | $13.90 | $13.95 | $13.90 | $13.90 | $13.90 | 686,032 |
| 2017-08-16 | $13.95 | $13.95 | $13.90 | $13.95 | $13.95 | 978,378 |
| 2017-08-15 | $13.90 | $13.95 | $13.90 | $13.90 | $13.90 | 446,105 |
| 2017-08-14 | $13.90 | $13.95 | $13.88 | $13.90 | $13.90 | 605,231 |
| 2017-08-11 | $13.90 | $13.93 | $13.85 | $13.85 | $13.85 | 898,110 |
| 2017-08-10 | $13.90 | $13.95 | $13.85 | $13.90 | $13.90 | 1,103,281 |
| 2017-08-09 | $13.85 | $13.95 | $13.85 | $13.95 | $13.95 | 1,001,529 |
| 2017-08-08 | $13.85 | $13.90 | $13.85 | $13.90 | $13.90 | 992,801 |
| 2017-08-07 | $13.90 | $13.93 | $13.85 | $13.85 | $13.85 | 1,188,069 |
| 2017-08-04 | $13.90 | $13.90 | $13.85 | $13.90 | $13.90 | 539,562 |
| 2017-08-03 | $13.85 | $13.90 | $13.85 | $13.90 | $13.90 | 279,250 |
| 2017-08-02 | $13.95 | $13.95 | $13.85 | $13.85 | $13.85 | 1,610,978 |
| 2017-08-01 | $13.90 | $13.95 | $13.88 | $13.90 | $13.90 | 903,471 |
| 2017-07-31 | $13.90 | $13.90 | $13.85 | $13.90 | $13.90 | 1,330,179 |
| 2017-07-28 | $13.90 | $13.90 | $13.85 | $13.85 | $13.85 | 327,255 |
| 2017-07-27 | $13.85 | $13.90 | $13.85 | $13.90 | $13.90 | 1,223,297 |
| 2017-07-26 | $13.85 | $13.90 | $13.85 | $13.85 | $13.85 | 175,043 |
| 2017-07-25 | $13.90 | $13.90 | $13.85 | $13.85 | $13.85 | 663,032 |
| 2017-07-24 | $13.85 | $13.90 | $13.85 | $13.85 | $13.85 | 969,955 |
| 2017-07-21 | $13.90 | $13.90 | $13.85 | $13.85 | $13.85 | 759,887 |
| 2017-07-20 | $13.95 | $13.95 | $13.85 | $13.85 | $13.85 | 1,196,043 |
| 2017-07-19 | $13.90 | $13.95 | $13.90 | $13.90 | $13.90 | 389,025 |
| 2017-07-18 | $13.95 | $13.95 | $13.90 | $13.90 | $13.90 | 682,957 |
| 2017-07-17 | $13.95 | $13.95 | $13.85 | $13.95 | $13.95 | 3,818,245 |
| 2017-07-14 | $13.90 | $13.95 | $13.90 | $13.95 | $13.95 | 665,178 |
| 2017-07-13 | $13.95 | $13.95 | $13.90 | $13.90 | $13.90 | 1,166,887 |
| 2017-07-12 | $13.95 | $13.95 | $13.90 | $13.95 | $13.95 | 1,161,351 |
| 2017-07-11 | $13.90 | $13.95 | $13.90 | $13.95 | $13.95 | 1,089,217 |
| 2017-07-10 | $13.95 | $13.95 | $13.90 | $13.90 | $13.90 | 2,640,289 |
| 2017-07-07 | $13.90 | $13.95 | $13.90 | $13.90 | $13.90 | 1,509,467 |
| 2017-07-06 | $13.90 | $13.95 | $13.90 | $13.90 | $13.90 | 992,313 |
| 2017-07-05 | $13.95 | $13.95 | $13.90 | $13.90 | $13.90 | 4,470,248 |
| 2017-07-03 | $14.05 | $14.25 | $13.90 | $13.95 | $13.95 | 9,877,716 |
| 2017-06-30 | $12.65 | $12.90 | $12.45 | $12.85 | $12.85 | 771,192 |
| 2017-06-29 | $12.50 | $12.80 | $12.30 | $12.60 | $12.60 | 946,318 |
| 2017-06-28 | $12.25 | $12.60 | $12.05 | $12.50 | $12.50 | 495,940 |
| 2017-06-27 | $12.45 | $12.95 | $12.10 | $12.15 | $12.15 | 1,142,055 |
| 2017-06-26 | $12.40 | $12.65 | $12.25 | $12.45 | $12.45 | 785,423 |
| 2017-06-23 | $12.00 | $12.35 | $11.90 | $12.30 | $12.30 | 700,398 |
| 2017-06-22 | $11.90 | $12.15 | $11.80 | $12.05 | $12.05 | 822,789 |
| 2017-06-21 | $11.65 | $11.93 | $11.50 | $11.85 | $11.85 | 673,027 |
| 2017-06-20 | $11.70 | $11.75 | $11.45 | $11.60 | $11.60 | 365,558 |
| 2017-06-19 | $11.25 | $11.85 | $11.20 | $11.70 | $11.70 | 905,896 |
| 2017-06-16 | $11.10 | $11.35 | $11.03 | $11.25 | $11.25 | 1,059,009 |
| 2017-06-15 | $10.90 | $11.30 | $10.75 | $11.25 | $11.25 | 683,391 |
| 2017-06-14 | $10.95 | $11.20 | $10.85 | $11.00 | $11.00 | 397,554 |
| 2017-06-13 | $11.00 | $11.10 | $10.80 | $10.90 | $10.90 | 343,616 |
| 2017-06-12 | $10.80 | $10.95 | $10.73 | $10.90 | $10.90 | 433,972 |
| 2017-06-09 | $10.95 | $11.00 | $10.55 | $10.85 | $10.85 | 645,217 |
| 2017-06-08 | $10.75 | $11.05 | $10.65 | $10.85 | $10.85 | 501,817 |
| 2017-06-07 | $10.80 | $10.85 | $10.55 | $10.65 | $10.65 | 271,017 |
| 2017-06-06 | $10.70 | $10.95 | $10.65 | $10.80 | $10.80 | 345,584 |
| 2017-06-05 | $10.70 | $10.80 | $10.60 | $10.75 | $10.75 | 545,142 |
| 2017-06-02 | $10.65 | $10.85 | $10.63 | $10.65 | $10.65 | 369,702 |
| 2017-06-01 | $10.45 | $10.80 | $10.25 | $10.65 | $10.65 | 613,090 |
| 2017-05-31 | $10.45 | $10.70 | $10.35 | $10.45 | $10.45 | 896,893 |
| 2017-05-30 | $10.55 | $10.70 | $10.40 | $10.40 | $10.40 | 372,797 |
| 2017-05-26 | $10.60 | $10.78 | $10.55 | $10.65 | $10.65 | 270,014 |
| 2017-05-25 | $10.65 | $10.85 | $10.55 | $10.55 | $10.55 | 296,452 |
| 2017-05-24 | $11.10 | $11.15 | $10.60 | $10.65 | $10.65 | 333,105 |
| 2017-05-23 | $10.75 | $11.20 | $10.60 | $11.10 | $11.10 | 522,413 |
| 2017-05-22 | $10.60 | $10.85 | $10.55 | $10.75 | $10.75 | 392,179 |
| 2017-05-19 | $10.15 | $10.65 | $10.15 | $10.55 | $10.55 | 595,888 |
| 2017-05-18 | $10.15 | $10.50 | $10.00 | $10.15 | $10.15 | 373,298 |
| 2017-05-17 | $10.70 | $10.70 | $10.05 | $10.20 | $10.20 | 442,647 |
| 2017-05-16 | $11.05 | $11.15 | $10.75 | $10.85 | $10.85 | 392,678 |
| 2017-05-15 | $10.60 | $11.00 | $10.60 | $11.00 | $11.00 | 591,789 |
| 2017-05-12 | $10.65 | $10.70 | $10.50 | $10.55 | $10.55 | 229,239 |
| 2017-05-11 | $10.70 | $10.80 | $10.50 | $10.70 | $10.70 | 255,393 |
| 2017-05-10 | $10.60 | $10.83 | $10.51 | $10.75 | $10.75 | 354,156 |
| 2017-05-09 | $10.95 | $10.95 | $10.55 | $10.65 | $10.65 | 414,182 |
| 2017-05-08 | $11.20 | $11.20 | $10.60 | $10.95 | $10.95 | 588,561 |
| 2017-05-05 | $10.75 | $11.95 | $10.75 | $11.15 | $11.15 | 998,122 |
| 2017-05-04 | $10.45 | $10.63 | $10.35 | $10.55 | $10.55 | 312,173 |
| 2017-05-03 | $10.55 | $10.60 | $10.25 | $10.40 | $10.40 | 258,404 |
| 2017-05-02 | $10.65 | $10.75 | $10.50 | $10.55 | $10.55 | 232,456 |
| 2017-05-01 | $10.60 | $10.85 | $10.50 | $10.55 | $10.55 | 481,021 |
| 2017-04-28 | $10.85 | $10.85 | $10.53 | $10.60 | $10.60 | 455,442 |
| 2017-04-27 | $10.65 | $11.00 | $10.55 | $10.80 | $10.80 | 436,090 |
| 2017-04-26 | $10.25 | $10.65 | $10.20 | $10.60 | $10.60 | 385,666 |
| 2017-04-25 | $10.25 | $10.25 | $10.07 | $10.25 | $10.25 | 366,713 |
| 2017-04-24 | $10.10 | $10.25 | $10.05 | $10.15 | $10.15 | 256,236 |
| 2017-04-21 | $9.85 | $10.10 | $9.80 | $9.95 | $9.95 | 265,317 |
| 2017-04-20 | $10.05 | $10.10 | $9.85 | $9.90 | $9.90 | 199,101 |
| 2017-04-19 | $9.65 | $10.15 | $9.65 | $10.00 | $10.00 | 359,738 |
| 2017-04-18 | $9.70 | $9.70 | $9.45 | $9.65 | $9.65 | 241,194 |
| 2017-04-17 | $9.70 | $9.75 | $9.53 | $9.70 | $9.70 | 423,053 |
| 2017-04-13 | $9.65 | $9.75 | $9.55 | $9.70 | $9.70 | 277,081 |
| 2017-04-12 | $9.80 | $9.80 | $9.65 | $9.70 | $9.70 | 260,895 |
| 2017-04-11 | $9.65 | $9.85 | $9.60 | $9.80 | $9.80 | 217,261 |
| 2017-04-10 | $9.60 | $9.80 | $9.45 | $9.70 | $9.70 | 358,746 |
| 2017-04-07 | $9.60 | $9.65 | $9.45 | $9.55 | $9.55 | 278,699 |
| 2017-04-06 | $9.75 | $9.78 | $9.55 | $9.60 | $9.60 | 222,784 |
| 2017-04-05 | $9.95 | $10.15 | $9.70 | $9.75 | $9.75 | 532,366 |
| 2017-04-04 | $9.85 | $9.95 | $9.75 | $9.95 | $9.95 | 612,453 |
| 2017-04-03 | $9.65 | $9.90 | $9.57 | $9.90 | $9.90 | 1,415,426 |
| 2017-03-31 | $9.75 | $9.90 | $9.55 | $9.65 | $9.65 | 562,191 |
| 2017-03-30 | $9.60 | $9.85 | $9.60 | $9.80 | $9.80 | 306,142 |
| 2017-03-29 | $9.45 | $9.75 | $9.45 | $9.60 | $9.60 | 317,213 |
| 2017-03-28 | $9.50 | $9.60 | $9.40 | $9.50 | $9.50 | 545,527 |
| 2017-03-27 | $9.45 | $9.60 | $9.30 | $9.50 | $9.50 | 924,081 |
| 2017-03-24 | $9.65 | $9.75 | $9.38 | $9.60 | $9.60 | 553,441 |
| 2017-03-23 | $9.50 | $9.70 | $9.40 | $9.65 | $9.65 | 778,320 |
| 2017-03-22 | $9.55 | $9.55 | $9.20 | $9.50 | $9.50 | 500,874 |
| 2017-03-21 | $10.00 | $10.00 | $9.50 | $9.55 | $9.55 | 489,168 |
| 2017-03-20 | $10.20 | $10.20 | $9.85 | $9.95 | $9.95 | 310,722 |
| 2017-03-17 | $10.05 | $10.30 | $9.93 | $10.20 | $10.20 | 635,846 |
| 2017-03-16 | $10.00 | $10.20 | $9.90 | $10.20 | $10.20 | 307,132 |
| 2017-03-15 | $10.10 | $10.15 | $9.95 | $10.00 | $10.00 | 512,663 |
| 2017-03-14 | $10.10 | $10.15 | $9.95 | $10.05 | $10.05 | 403,040 |
| 2017-03-13 | $10.35 | $10.50 | $10.10 | $10.15 | $10.15 | 333,905 |
| 2017-03-10 | $10.05 | $10.50 | $10.05 | $10.40 | $10.40 | 613,273 |
| 2017-03-09 | $9.90 | $10.50 | $9.90 | $10.00 | $10.00 | 950,062 |
| 2017-03-08 | $10.85 | $11.05 | $10.70 | $10.95 | $10.95 | 539,302 |
| 2017-03-07 | $10.90 | $11.10 | $10.73 | $10.80 | $10.80 | 322,278 |
| 2017-03-06 | $10.90 | $11.00 | $10.80 | $11.00 | $11.00 | 460,802 |
| 2017-03-03 | $11.05 | $11.10 | $10.75 | $11.05 | $11.05 | 252,560 |
| 2017-03-02 | $11.40 | $11.40 | $10.95 | $11.00 | $11.00 | 213,532 |
| 2017-03-01 | $11.05 | $11.58 | $10.95 | $11.45 | $11.45 | 441,721 |
| 2017-02-28 | $11.20 | $11.25 | $10.80 | $10.90 | $10.90 | 1,245,982 |
| 2017-02-27 | $11.15 | $11.35 | $11.05 | $11.20 | $11.20 | 390,054 |
| 2017-02-24 | $11.30 | $11.40 | $11.00 | $11.15 | $11.15 | 312,789 |
| 2017-02-23 | $11.70 | $11.80 | $11.45 | $11.60 | $11.60 | 367,072 |
| 2017-02-22 | $11.50 | $11.75 | $11.30 | $11.70 | $11.70 | 280,239 |
| 2017-02-21 | $11.35 | $11.65 | $11.25 | $11.50 | $11.50 | 265,880 |
| 2017-02-17 | $11.60 | $11.60 | $11.10 | $11.25 | $11.25 | 395,251 |
| 2017-02-16 | $11.40 | $11.60 | $11.25 | $11.55 | $11.55 | 322,142 |
| 2017-02-15 | $11.20 | $11.55 | $11.10 | $11.45 | $11.45 | 313,007 |
| 2017-02-14 | $11.05 | $11.60 | $11.00 | $11.25 | $11.25 | 584,614 |
| 2017-02-13 | $11.15 | $11.25 | $10.85 | $11.10 | $11.10 | 392,550 |
| 2017-02-10 | $10.80 | $11.25 | $10.80 | $11.15 | $11.15 | 284,309 |
| 2017-02-09 | $11.05 | $11.20 | $10.75 | $10.75 | $10.75 | 444,537 |
| 2017-02-08 | $10.70 | $11.40 | $10.55 | $11.10 | $11.10 | 686,135 |
| 2017-02-07 | $10.60 | $10.75 | $10.45 | $10.60 | $10.60 | 314,452 |
| 2017-02-06 | $11.20 | $11.20 | $10.65 | $10.65 | $10.65 | 258,946 |
| 2017-02-03 | $10.90 | $11.20 | $10.80 | $11.15 | $11.15 | 387,497 |
| 2017-02-02 | $10.85 | $11.05 | $10.65 | $10.80 | $10.80 | 229,334 |
| 2017-02-01 | $10.95 | $11.20 | $10.75 | $10.85 | $10.85 | 441,832 |
| 2017-01-31 | $10.85 | $11.03 | $10.70 | $10.90 | $10.90 | 420,691 |
| 2017-01-30 | $11.15 | $11.15 | $10.76 | $10.95 | $10.95 | 245,740 |
| 2017-01-27 | $11.25 | $11.40 | $11.18 | $11.25 | $11.25 | 311,422 |
| 2017-01-26 | $11.35 | $11.40 | $11.00 | $11.20 | $11.20 | 279,672 |
| 2017-01-25 | $11.35 | $11.50 | $11.10 | $11.40 | $11.40 | 289,440 |
| 2017-01-24 | $11.25 | $11.50 | $11.10 | $11.25 | $11.25 | 314,663 |
| 2017-01-23 | $11.05 | $11.40 | $11.00 | $11.25 | $11.25 | 206,091 |
| 2017-01-20 | $11.55 | $11.60 | $11.00 | $11.10 | $11.10 | 300,579 |
| 2017-01-19 | $11.45 | $11.70 | $11.25 | $11.55 | $11.55 | 511,582 |
| 2017-01-18 | $11.20 | $11.80 | $11.10 | $11.45 | $11.45 | 631,131 |
| 2017-01-17 | $11.20 | $11.35 | $10.98 | $11.25 | $11.25 | 268,923 |
| 2017-01-13 | $11.15 | $11.45 | $11.10 | $11.20 | $11.20 | 306,286 |
| 2017-01-12 | $11.35 | $11.45 | $10.95 | $11.10 | $11.10 | 248,450 |
| 2017-01-11 | $11.55 | $11.90 | $11.35 | $11.45 | $11.45 | 444,216 |
| 2017-01-10 | $11.10 | $11.60 | $11.05 | $11.55 | $11.55 | 492,012 |
| 2017-01-09 | $11.20 | $11.30 | $11.05 | $11.20 | $11.20 | 220,798 |
| 2017-01-06 | $11.40 | $11.40 | $11.10 | $11.25 | $11.25 | 281,586 |
| 2017-01-05 | $11.40 | $11.63 | $11.20 | $11.40 | $11.40 | 249,336 |
| 2017-01-04 | $11.50 | $11.68 | $11.45 | $11.50 | $11.50 | 306,640 |
| 2017-01-03 | $11.20 | $11.60 | $11.05 | $11.50 | $11.50 | 420,548 |
| 2016-12-30 | $11.40 | $11.40 | $11.05 | $11.05 | $11.05 | 353,423 |
| 2016-12-29 | $11.15 | $11.60 | $11.15 | $11.35 | $11.35 | 414,248 |
| 2016-12-28 | $11.30 | $11.40 | $11.00 | $11.20 | $11.20 | 428,632 |
| 2016-12-27 | $11.30 | $11.45 | $11.15 | $11.35 | $11.35 | 288,979 |
| 2016-12-23 | $11.20 | $11.35 | $11.15 | $11.20 | $11.20 | 234,255 |
| 2016-12-22 | $11.30 | $11.35 | $11.05 | $11.20 | $11.20 | 512,155 |
| 2016-12-21 | $11.05 | $11.40 | $10.90 | $11.35 | $11.35 | 496,794 |
| 2016-12-20 | $10.55 | $11.15 | $10.55 | $11.10 | $11.10 | 631,625 |
| 2016-12-19 | $10.45 | $10.80 | $10.30 | $10.55 | $10.55 | 290,136 |
| 2016-12-16 | $10.00 | $10.50 | $9.95 | $10.35 | $10.35 | 811,759 |
| 2016-12-15 | $10.10 | $10.25 | $9.95 | $9.95 | $9.95 | 367,050 |
| 2016-12-14 | $10.45 | $10.50 | $9.95 | $10.00 | $10.00 | 361,742 |
| 2016-12-13 | $10.25 | $10.50 | $10.17 | $10.40 | $10.40 | 351,672 |
| 2016-12-12 | $10.40 | $10.45 | $10.10 | $10.30 | $10.30 | 381,280 |
| 2016-12-09 | $10.85 | $10.85 | $10.30 | $10.35 | $10.35 | 445,115 |
| 2016-12-08 | $10.65 | $10.93 | $10.30 | $10.90 | $10.90 | 370,770 |
| 2016-12-07 | $10.65 | $10.85 | $10.55 | $10.60 | $10.60 | 320,653 |
| 2016-12-06 | $10.75 | $10.80 | $10.45 | $10.65 | $10.65 | 353,535 |
| 2016-12-05 | $10.90 | $11.05 | $10.55 | $10.65 | $10.65 | 480,351 |
| 2016-12-02 | $10.60 | $10.90 | $10.35 | $10.85 | $10.85 | 524,839 |
| 2016-12-01 | $10.30 | $10.58 | $10.25 | $10.50 | $10.50 | 406,211 |
| 2016-11-30 | $10.65 | $10.90 | $10.20 | $10.25 | $10.25 | 465,580 |
| 2016-11-29 | $10.70 | $10.80 | $10.45 | $10.50 | $10.50 | 385,650 |
| 2016-11-28 | $10.50 | $10.95 | $10.46 | $10.65 | $10.65 | 404,262 |
| 2016-11-25 | $10.95 | $10.95 | $10.45 | $10.65 | $10.65 | 250,585 |
| 2016-11-23 | $10.90 | $11.15 | $10.70 | $11.00 | $11.00 | 674,553 |
| 2016-11-22 | $10.75 | $10.88 | $10.65 | $10.80 | $10.80 | 553,682 |
| 2016-11-21 | $10.55 | $10.70 | $10.35 | $10.65 | $10.65 | 386,238 |
| 2016-11-18 | $10.20 | $10.63 | $10.15 | $10.55 | $10.55 | 317,135 |
| 2016-11-17 | $10.40 | $10.55 | $10.13 | $10.20 | $10.20 | 446,061 |
| 2016-11-16 | $10.35 | $10.55 | $10.20 | $10.30 | $10.30 | 416,722 |
| 2016-11-15 | $10.35 | $10.50 | $10.08 | $10.45 | $10.45 | 609,476 |
| 2016-11-14 | $10.10 | $10.35 | $9.80 | $10.35 | $10.35 | 673,809 |
| 2016-11-11 | $9.10 | $10.00 | $9.00 | $9.90 | $9.90 | 842,136 |
| 2016-11-10 | $9.00 | $9.35 | $8.85 | $9.10 | $9.10 | 875,117 |
| 2016-11-09 | $8.85 | $8.95 | $8.55 | $8.80 | $8.80 | 854,893 |
| 2016-11-08 | $9.05 | $9.25 | $8.70 | $8.85 | $8.85 | 615,950 |
| 2016-11-07 | $8.70 | $9.20 | $8.65 | $9.15 | $9.15 | 1,005,460 |
| 2016-11-04 | $9.25 | $9.90 | $7.90 | $8.40 | $8.40 | 2,382,856 |
| 2016-11-03 | $7.30 | $7.35 | $7.10 | $7.20 | $7.20 | 385,397 |
| 2016-11-02 | $7.70 | $7.75 | $7.30 | $7.35 | $7.35 | 344,846 |
| 2016-11-01 | $7.85 | $7.88 | $7.50 | $7.65 | $7.65 | 418,903 |
| 2016-10-31 | $7.85 | $8.15 | $7.75 | $7.80 | $7.80 | 538,083 |
| 2016-10-28 | $7.75 | $8.25 | $7.65 | $7.80 | $7.80 | 469,979 |
| 2016-10-27 | $7.95 | $8.20 | $7.65 | $7.65 | $7.65 | 396,611 |
| 2016-10-26 | $8.00 | $8.15 | $7.90 | $8.05 | $8.05 | 234,265 |
| 2016-10-25 | $7.95 | $8.10 | $7.88 | $8.10 | $8.10 | 276,189 |
| 2016-10-24 | $7.75 | $8.00 | $7.75 | $8.00 | $8.00 | 223,671 |
| 2016-10-21 | $7.60 | $7.85 | $7.55 | $7.65 | $7.65 | 185,896 |
| 2016-10-20 | $7.70 | $7.80 | $7.60 | $7.70 | $7.70 | 218,377 |
| 2016-10-19 | $7.80 | $7.80 | $7.65 | $7.80 | $7.80 | 229,009 |
| 2016-10-18 | $7.70 | $7.90 | $7.65 | $7.75 | $7.75 | 304,423 |
| 2016-10-17 | $7.70 | $7.85 | $7.60 | $7.60 | $7.60 | 240,516 |
| 2016-10-14 | $7.75 | $7.90 | $7.60 | $7.70 | $7.70 | 479,528 |
| 2016-10-13 | $7.80 | $7.80 | $7.60 | $7.70 | $7.70 | 341,539 |
| 2016-10-12 | $7.95 | $7.95 | $7.65 | $7.80 | $7.80 | 278,448 |
| 2016-10-11 | $8.10 | $8.10 | $7.70 | $7.80 | $7.80 | 401,463 |
| 2016-10-10 | $8.15 | $8.25 | $8.00 | $8.10 | $8.10 | 213,953 |
| 2016-10-07 | $8.25 | $8.40 | $8.00 | $8.10 | $8.10 | 493,262 |
| 2016-10-06 | $8.45 | $8.55 | $8.05 | $8.30 | $8.30 | 339,044 |
| 2016-10-05 | $8.80 | $8.80 | $8.45 | $8.50 | $8.50 | 373,974 |
| 2016-10-04 | $8.65 | $8.95 | $8.65 | $8.85 | $8.85 | 603,315 |
| 2016-10-03 | $8.35 | $8.75 | $8.35 | $8.75 | $8.75 | 521,901 |
| 2016-09-30 | $8.21 | $8.53 | $8.14 | $8.48 | $8.48 | 459,260 |
| 2016-09-29 | $8.21 | $8.28 | $8.10 | $8.19 | $8.19 | 427,922 |
| 2016-09-28 | $8.23 | $8.35 | $8.23 | $8.30 | $8.30 | 245,105 |
| 2016-09-27 | $8.15 | $8.26 | $8.05 | $8.24 | $8.24 | 299,173 |
| 2016-09-26 | $8.24 | $8.27 | $8.02 | $8.10 | $8.10 | 629,980 |
| 2016-09-23 | $8.22 | $8.32 | $8.05 | $8.31 | $8.31 | 490,628 |
| 2016-09-22 | $7.84 | $8.27 | $7.84 | $8.27 | $8.27 | 471,471 |
| 2016-09-21 | $7.62 | $7.83 | $7.55 | $7.82 | $7.82 | 479,892 |
| 2016-09-20 | $7.74 | $7.74 | $7.56 | $7.57 | $7.57 | 295,514 |
| 2016-09-19 | $7.55 | $7.76 | $7.55 | $7.66 | $7.66 | 689,481 |
| 2016-09-16 | $7.67 | $7.69 | $7.35 | $7.53 | $7.53 | 1,030,424 |
| 2016-09-15 | $7.73 | $7.79 | $7.67 | $7.68 | $7.68 | 271,585 |
| 2016-09-14 | $7.83 | $7.92 | $7.75 | $7.77 | $7.77 | 333,806 |
| 2016-09-13 | $7.99 | $7.99 | $7.81 | $7.86 | $7.86 | 433,812 |
| 2016-09-12 | $8.08 | $8.08 | $7.89 | $8.06 | $8.06 | 349,313 |
| 2016-09-09 | $8.10 | $8.30 | $8.07 | $8.08 | $8.08 | 448,149 |
| 2016-09-08 | $8.13 | $8.22 | $8.03 | $8.21 | $8.21 | 411,981 |
| 2016-09-07 | $7.98 | $8.31 | $7.98 | $8.20 | $8.20 | 613,236 |
| 2016-09-06 | $7.94 | $7.99 | $7.88 | $7.98 | $7.98 | 454,705 |
| 2016-09-02 | $7.82 | $7.98 | $7.77 | $7.92 | $7.92 | 337,665 |
| 2016-09-01 | $7.86 | $7.93 | $7.71 | $7.79 | $7.79 | 474,349 |
| 2016-08-31 | $7.81 | $7.87 | $7.71 | $7.84 | $7.84 | 485,177 |
| 2016-08-30 | $7.73 | $7.91 | $7.73 | $7.80 | $7.80 | 347,233 |
| 2016-08-29 | $7.68 | $7.79 | $7.62 | $7.76 | $7.76 | 181,033 |
| 2016-08-26 | $7.73 | $7.83 | $7.61 | $7.69 | $7.69 | 248,398 |
| 2016-08-25 | $7.71 | $7.80 | $7.67 | $7.69 | $7.69 | 241,420 |
| 2016-08-24 | $7.85 | $7.86 | $7.69 | $7.70 | $7.70 | 257,571 |
| 2016-08-23 | $7.72 | $7.89 | $7.68 | $7.83 | $7.83 | 275,905 |
| 2016-08-22 | $7.66 | $7.70 | $7.56 | $7.66 | $7.66 | 304,578 |
| 2016-08-19 | $7.74 | $7.79 | $7.65 | $7.66 | $7.66 | 257,262 |
| 2016-08-18 | $7.88 | $7.90 | $7.75 | $7.78 | $7.78 | 213,448 |
| 2016-08-17 | $7.97 | $7.97 | $7.73 | $7.85 | $7.85 | 444,957 |
| 2016-08-16 | $8.13 | $8.15 | $7.97 | $8.00 | $8.00 | 349,644 |
| 2016-08-15 | $8.25 | $8.33 | $8.16 | $8.16 | $8.16 | 284,828 |
| 2016-08-12 | $8.17 | $8.22 | $8.06 | $8.22 | $8.22 | 384,191 |
| 2016-08-11 | $8.21 | $8.30 | $8.08 | $8.17 | $8.17 | 409,960 |
| 2016-08-10 | $8.52 | $8.57 | $8.23 | $8.26 | $8.26 | 509,363 |
| 2016-08-09 | $8.58 | $8.58 | $8.33 | $8.51 | $8.51 | 829,856 |
| 2016-08-08 | $7.86 | $8.67 | $7.82 | $8.59 | $8.59 | 1,487,690 |
| 2016-08-05 | $8.40 | $8.40 | $6.91 | $7.85 | $7.85 | 1,551,626 |
| 2016-08-04 | $7.76 | $7.77 | $7.47 | $7.63 | $7.63 | 565,938 |
| 2016-08-03 | $7.60 | $7.76 | $7.59 | $7.74 | $7.74 | 502,258 |
| 2016-08-02 | $7.89 | $7.90 | $7.59 | $7.61 | $7.61 | 312,882 |
| 2016-08-01 | $7.98 | $7.98 | $7.85 | $7.86 | $7.86 | 315,918 |
| 2016-07-29 | $8.05 | $8.09 | $7.93 | $7.97 | $7.97 | 390,162 |
| 2016-07-28 | $8.05 | $8.13 | $7.95 | $8.05 | $8.05 | 473,118 |
| 2016-07-27 | $8.16 | $8.20 | $8.02 | $8.05 | $8.05 | 363,647 |
| 2016-07-26 | $8.05 | $8.23 | $8.00 | $8.14 | $8.14 | 301,751 |
| 2016-07-25 | $8.13 | $8.15 | $8.05 | $8.05 | $8.05 | 295,963 |
| 2016-07-22 | $8.40 | $8.40 | $8.12 | $8.13 | $8.13 | 374,072 |
| 2016-07-21 | $8.24 | $8.73 | $8.22 | $8.47 | $8.47 | 1,248,604 |
| 2016-07-20 | $8.26 | $8.36 | $8.23 | $8.23 | $8.23 | 504,107 |
| 2016-07-19 | $8.15 | $8.37 | $8.15 | $8.25 | $8.25 | 593,853 |
| 2016-07-18 | $7.85 | $8.23 | $7.85 | $8.14 | $8.14 | 676,405 |
| 2016-07-15 | $8.09 | $8.09 | $7.73 | $7.83 | $7.83 | 513,646 |
| 2016-07-14 | $7.92 | $8.12 | $7.92 | $8.03 | $8.03 | 1,023,978 |
| 2016-07-13 | $7.93 | $7.97 | $7.81 | $7.83 | $7.83 | 300,009 |
| 2016-07-12 | $7.94 | $8.02 | $7.88 | $7.90 | $7.90 | 312,310 |
| 2016-07-11 | $7.83 | $7.87 | $7.78 | $7.84 | $7.84 | 362,890 |
| 2016-07-08 | $7.70 | $7.81 | $7.65 | $7.75 | $7.75 | 315,277 |
| 2016-07-07 | $7.63 | $7.66 | $7.50 | $7.59 | $7.59 | 627,283 |
| 2016-07-06 | $7.48 | $7.61 | $7.37 | $7.56 | $7.56 | 607,041 |
| 2016-07-05 | $7.70 | $7.72 | $7.44 | $7.50 | $7.50 | 348,505 |
| 2016-07-01 | $7.51 | $7.76 | $7.51 | $7.74 | $7.74 | 417,504 |
| 2016-06-30 | $7.64 | $7.67 | $7.41 | $7.48 | $7.48 | 421,839 |
| 2016-06-29 | $7.40 | $7.75 | $7.32 | $7.63 | $7.63 | 561,914 |
| 2016-06-28 | $7.27 | $7.38 | $7.25 | $7.31 | $7.31 | 439,498 |
| 2016-06-27 | $7.61 | $7.61 | $7.11 | $7.17 | $7.17 | 803,101 |
| 2016-06-24 | $7.59 | $7.68 | $7.54 | $7.61 | $7.61 | 1,516,210 |
| 2016-06-23 | $7.89 | $7.95 | $7.79 | $7.90 | $7.90 | 489,622 |
| 2016-06-22 | $7.97 | $7.97 | $7.77 | $7.78 | $7.78 | 308,154 |
| 2016-06-21 | $8.07 | $8.07 | $7.82 | $7.92 | $7.92 | 311,877 |
| 2016-06-20 | $8.07 | $8.29 | $7.99 | $8.02 | $8.02 | 679,084 |
| 2016-06-17 | $7.97 | $8.00 | $7.86 | $7.94 | $7.94 | 961,294 |
| 2016-06-16 | $7.89 | $7.95 | $7.71 | $7.93 | $7.93 | 469,038 |
| 2016-06-15 | $8.03 | $8.08 | $7.93 | $7.94 | $7.94 | 446,202 |
| 2016-06-14 | $8.00 | $8.11 | $7.84 | $7.98 | $7.98 | 560,497 |
| 2016-06-13 | $8.28 | $8.28 | $7.98 | $8.00 | $8.00 | 519,817 |
| 2016-06-10 | $8.47 | $8.50 | $8.24 | $8.25 | $8.25 | 565,849 |
| 2016-06-09 | $8.76 | $8.80 | $8.41 | $8.58 | $8.58 | 565,074 |
| 2016-06-08 | $8.67 | $8.87 | $8.62 | $8.83 | $8.83 | 384,548 |
| 2016-06-07 | $8.83 | $8.84 | $8.60 | $8.65 | $8.65 | 523,000 |
| 2016-06-06 | $8.87 | $8.95 | $8.80 | $8.86 | $8.86 | 349,544 |
| 2016-06-03 | $8.95 | $8.96 | $8.76 | $8.84 | $8.84 | 342,683 |
| 2016-06-02 | $9.04 | $9.23 | $8.88 | $8.94 | $8.94 | 627,363 |
| 2016-06-01 | $9.05 | $9.16 | $8.92 | $9.11 | $9.11 | 1,049,530 |
| 2016-05-31 | $8.85 | $9.20 | $8.78 | $9.09 | $9.09 | 924,905 |
| 2016-05-27 | $8.68 | $8.88 | $8.59 | $8.81 | $8.81 | 1,410,993 |
| 2016-05-26 | $8.62 | $8.71 | $8.58 | $8.69 | $8.69 | 904,056 |
| 2016-05-25 | $8.65 | $8.75 | $8.54 | $8.55 | $8.55 | 851,799 |
| 2016-05-24 | $8.68 | $8.70 | $8.53 | $8.60 | $8.60 | 590,827 |
| 2016-05-23 | $8.60 | $8.72 | $8.53 | $8.61 | $8.61 | 461,713 |
| 2016-05-20 | $8.39 | $8.63 | $8.39 | $8.61 | $8.61 | 497,641 |
| 2016-05-19 | $8.52 | $8.62 | $8.27 | $8.37 | $8.37 | 396,681 |
| 2016-05-18 | $8.48 | $8.64 | $8.43 | $8.59 | $8.59 | 539,262 |
| 2016-05-17 | $8.68 | $8.79 | $8.50 | $8.52 | $8.52 | 772,398 |
| 2016-05-16 | $8.73 | $8.80 | $8.63 | $8.72 | $8.72 | 483,193 |
| 2016-05-13 | $8.62 | $8.77 | $8.50 | $8.70 | $8.70 | 354,553 |
| 2016-05-12 | $8.90 | $8.90 | $8.56 | $8.66 | $8.66 | 456,415 |
| 2016-05-11 | $9.00 | $9.07 | $8.88 | $8.90 | $8.90 | 573,063 |
| 2016-05-10 | $8.89 | $9.11 | $8.84 | $9.05 | $9.05 | 729,307 |
| 2016-05-09 | $9.29 | $9.33 | $8.82 | $8.86 | $8.86 | 864,264 |
| 2016-05-06 | $9.30 | $9.37 | $8.60 | $9.22 | $9.22 | 2,518,041 |
| 2016-05-05 | $8.62 | $8.79 | $8.55 | $8.67 | $8.67 | 1,121,862 |
| 2016-05-04 | $8.74 | $8.81 | $8.34 | $8.58 | $8.58 | 955,901 |
| 2016-05-03 | $8.96 | $9.00 | $8.71 | $8.77 | $8.77 | 475,203 |
| 2016-05-02 | $9.18 | $9.18 | $8.90 | $9.03 | $9.03 | 726,624 |
| 2016-04-29 | $9.28 | $9.33 | $9.03 | $9.14 | $9.14 | 394,771 |
| 2016-04-28 | $9.26 | $9.41 | $9.22 | $9.23 | $9.23 | 575,864 |
| 2016-04-27 | $9.12 | $9.31 | $9.10 | $9.26 | $9.26 | 720,270 |
| 2016-04-26 | $9.37 | $9.46 | $9.10 | $9.13 | $9.13 | 927,785 |
| 2016-04-25 | $9.35 | $9.50 | $9.27 | $9.32 | $9.32 | 558,207 |
| 2016-04-22 | $9.47 | $9.53 | $9.30 | $9.38 | $9.38 | 477,914 |
| 2016-04-21 | $9.50 | $9.65 | $9.48 | $9.49 | $9.49 | 650,313 |
| 2016-04-20 | $9.49 | $9.67 | $9.47 | $9.49 | $9.49 | 524,517 |
| 2016-04-19 | $9.49 | $9.60 | $9.37 | $9.51 | $9.51 | 463,986 |
| 2016-04-18 | $9.47 | $9.55 | $9.34 | $9.49 | $9.49 | 456,543 |
| 2016-04-15 | $9.10 | $9.71 | $9.10 | $9.49 | $9.49 | 1,070,676 |
| 2016-04-14 | $9.14 | $9.29 | $9.02 | $9.19 | $9.19 | 1,042,046 |
| 2016-04-13 | $8.80 | $9.17 | $8.80 | $9.13 | $9.13 | 3,570,142 |
| 2016-04-12 | $8.73 | $8.91 | $8.71 | $8.80 | $8.80 | 1,744,666 |
| 2016-04-11 | $8.69 | $8.85 | $8.69 | $8.73 | $8.73 | 1,745,069 |
| 2016-04-08 | $8.71 | $8.80 | $8.59 | $8.72 | $8.72 | 1,295,728 |
| 2016-04-07 | $8.94 | $9.01 | $8.63 | $8.65 | $8.65 | 1,279,282 |
| 2016-04-06 | $8.97 | $9.05 | $8.85 | $8.97 | $8.97 | 840,094 |
| 2016-04-05 | $8.76 | $9.10 | $8.74 | $8.97 | $8.97 | 1,239,919 |
| 2016-04-04 | $9.15 | $9.19 | $8.80 | $8.86 | $8.86 | 2,606,747 |
| 2016-04-01 | $9.12 | $9.27 | $9.02 | $9.14 | $9.14 | 1,667,376 |
| 2016-03-31 | $9.26 | $9.29 | $9.12 | $9.17 | $9.17 | 1,654,459 |
| 2016-03-30 | $9.26 | $9.41 | $9.19 | $9.28 | $9.28 | 851,933 |
| 2016-03-29 | $8.76 | $9.30 | $8.76 | $9.23 | $9.23 | 1,236,589 |
| 2016-03-28 | $9.00 | $9.09 | $8.91 | $8.99 | $8.99 | 662,728 |
| 2016-03-24 | $8.86 | $9.11 | $8.67 | $9.03 | $9.03 | 915,292 |
| 2016-03-23 | $9.04 | $9.16 | $8.79 | $8.91 | $8.91 | 875,176 |
| 2016-03-22 | $8.99 | $9.17 | $8.94 | $9.11 | $9.11 | 853,925 |
| 2016-03-21 | $9.06 | $9.19 | $8.98 | $9.04 | $9.04 | 766,984 |
| 2016-03-18 | $9.10 | $9.28 | $9.05 | $9.09 | $9.09 | 1,903,074 |
| 2016-03-17 | $8.95 | $9.16 | $8.93 | $9.04 | $9.04 | 1,085,447 |
| 2016-03-16 | $8.57 | $9.03 | $8.55 | $8.94 | $8.94 | 1,089,782 |
| 2016-03-15 | $8.95 | $9.04 | $8.55 | $8.56 | $8.56 | 534,234 |
| 2016-03-14 | $8.56 | $9.02 | $8.52 | $8.96 | $8.96 | 1,082,781 |
| 2016-03-11 | $8.40 | $8.82 | $8.32 | $8.60 | $8.60 | 1,517,646 |
| 2016-03-10 | $8.19 | $8.42 | $8.09 | $8.33 | $8.33 | 1,223,180 |
| 2016-03-09 | $8.38 | $8.38 | $8.03 | $8.14 | $8.14 | 724,225 |
| 2016-03-08 | $8.67 | $8.73 | $8.34 | $8.36 | $8.36 | 619,932 |
| 2016-03-07 | $8.58 | $8.77 | $8.54 | $8.69 | $8.69 | 1,092,321 |
| 2016-03-04 | $8.40 | $8.80 | $8.33 | $8.64 | $8.64 | 1,896,740 |
| 2016-03-03 | $8.34 | $8.54 | $8.25 | $8.41 | $8.41 | 1,207,976 |
| 2016-03-02 | $7.93 | $8.37 | $7.83 | $8.33 | $8.33 | 1,235,486 |
| 2016-03-01 | $7.68 | $7.96 | $7.54 | $7.93 | $7.93 | 1,652,613 |
| 2016-02-29 | $7.50 | $7.88 | $7.44 | $7.66 | $7.66 | 1,996,756 |
| 2016-02-26 | $7.65 | $8.04 | $7.39 | $7.40 | $7.40 | 3,938,907 |
| 2016-02-25 | $6.86 | $7.29 | $6.59 | $7.28 | $7.28 | 8,661,788 |
| 2016-02-24 | $12.30 | $12.70 | $11.89 | $12.68 | $12.68 | 1,082,565 |
| 2016-02-23 | $12.86 | $12.93 | $12.26 | $12.37 | $12.37 | 458,626 |
| 2016-02-22 | $12.44 | $12.59 | $12.39 | $12.51 | $12.51 | 435,885 |
| 2016-02-19 | $12.33 | $12.61 | $12.31 | $12.48 | $12.48 | 546,325 |
| 2016-02-18 | $12.86 | $12.88 | $12.40 | $12.41 | $12.41 | 434,315 |
| 2016-02-17 | $12.64 | $12.92 | $12.51 | $12.80 | $12.80 | 860,235 |
| 2016-02-16 | $12.22 | $12.59 | $12.00 | $12.52 | $12.52 | 1,043,519 |
| 2016-02-12 | $11.45 | $12.07 | $11.31 | $12.05 | $12.05 | 1,179,132 |
| 2016-02-11 | $10.97 | $11.41 | $10.88 | $11.33 | $11.33 | 792,637 |
| 2016-02-10 | $10.90 | $11.22 | $10.80 | $11.17 | $11.17 | 819,709 |
| 2016-02-09 | $10.86 | $11.25 | $10.75 | $10.83 | $10.83 | 574,082 |
| 2016-02-08 | $11.23 | $11.45 | $10.93 | $10.95 | $10.95 | 1,024,476 |
| 2016-02-05 | $11.46 | $11.50 | $11.03 | $11.10 | $11.10 | 1,231,554 |
| 2016-02-04 | $11.47 | $11.66 | $11.30 | $11.54 | $11.54 | 433,662 |
| 2016-02-03 | $11.44 | $11.57 | $11.23 | $11.49 | $11.49 | 590,992 |
| 2016-02-02 | $11.42 | $11.60 | $11.31 | $11.38 | $11.38 | 551,195 |
| 2016-02-01 | $11.38 | $11.62 | $11.28 | $11.51 | $11.51 | 565,495 |
| 2016-01-29 | $11.24 | $11.46 | $11.12 | $11.44 | $11.44 | 1,346,851 |
| 2016-01-28 | $11.27 | $11.33 | $11.01 | $11.20 | $11.20 | 372,329 |
| 2016-01-27 | $11.31 | $11.48 | $11.08 | $11.13 | $11.13 | 363,317 |
| 2016-01-26 | $11.12 | $11.51 | $11.00 | $11.37 | $11.37 | 564,972 |
| 2016-01-25 | $11.20 | $11.27 | $10.99 | $11.10 | $11.10 | 495,115 |
| 2016-01-22 | $11.04 | $11.32 | $11.01 | $11.25 | $11.25 | 443,022 |
| 2016-01-21 | $10.97 | $11.16 | $10.78 | $10.91 | $10.91 | 302,999 |
| 2016-01-20 | $10.68 | $11.06 | $10.40 | $10.97 | $10.97 | 821,375 |
| 2016-01-19 | $11.29 | $11.34 | $10.65 | $10.85 | $10.85 | 807,500 |
| 2016-01-15 | $10.97 | $11.33 | $10.97 | $11.15 | $11.15 | 1,120,432 |
| 2016-01-14 | $11.47 | $11.71 | $11.11 | $11.29 | $11.29 | 1,716,597 |
| 2016-01-13 | $11.80 | $12.21 | $11.48 | $11.48 | $11.48 | 772,533 |
| 2016-01-12 | $12.02 | $12.02 | $11.53 | $11.76 | $11.76 | 622,097 |
| 2016-01-11 | $12.03 | $12.04 | $11.70 | $11.86 | $11.86 | 546,257 |
| 2016-01-08 | $12.19 | $12.29 | $11.92 | $11.99 | $11.99 | 656,885 |
| 2016-01-07 | $12.26 | $12.54 | $11.99 | $12.12 | $12.12 | 1,473,886 |
| 2016-01-06 | $12.56 | $12.70 | $12.42 | $12.51 | $12.51 | 762,261 |
| 2016-01-05 | $13.01 | $13.02 | $12.60 | $12.72 | $12.72 | 688,418 |
| 2016-01-04 | $13.08 | $13.12 | $12.92 | $13.02 | $13.02 | 1,023,421 |
| 2015-12-31 | $13.15 | $13.38 | $12.97 | $13.30 | $13.30 | 718,679 |
| 2015-12-30 | $13.43 | $13.47 | $13.18 | $13.20 | $13.20 | 537,274 |
| 2015-12-29 | $13.57 | $13.62 | $13.27 | $13.49 | $13.49 | 626,549 |
| 2015-12-28 | $13.64 | $13.72 | $13.27 | $13.51 | $13.51 | 265,638 |
| 2015-12-24 | $13.64 | $13.82 | $13.63 | $13.71 | $13.71 | 153,118 |
| 2015-12-23 | $13.60 | $13.68 | $13.49 | $13.65 | $13.65 | 452,617 |
| 2015-12-22 | $13.33 | $13.55 | $13.21 | $13.52 | $13.52 | 351,381 |
| 2015-12-21 | $13.52 | $13.62 | $13.26 | $13.30 | $13.30 | 268,008 |
| 2015-12-18 | $13.78 | $13.91 | $13.41 | $13.46 | $13.46 | 661,608 |
| 2015-12-17 | $14.08 | $14.19 | $13.75 | $13.89 | $13.89 | 563,077 |
| 2015-12-16 | $13.95 | $14.07 | $13.75 | $14.06 | $14.06 | 579,418 |
| 2015-12-15 | $13.73 | $13.97 | $13.69 | $13.85 | $13.85 | 511,529 |
| 2015-12-14 | $13.70 | $13.81 | $13.56 | $13.65 | $13.65 | 497,593 |
| 2015-12-11 | $13.69 | $13.91 | $13.68 | $13.70 | $13.70 | 454,669 |
| 2015-12-10 | $13.91 | $14.17 | $13.91 | $13.94 | $13.94 | 390,835 |
| 2015-12-09 | $13.96 | $14.06 | $13.84 | $13.87 | $13.87 | 495,230 |
| 2015-12-08 | $13.96 | $14.19 | $13.84 | $14.02 | $14.02 | 386,893 |
| 2015-12-07 | $14.40 | $14.42 | $14.01 | $14.04 | $14.04 | 548,581 |
| 2015-12-04 | $14.15 | $14.47 | $14.06 | $14.46 | $14.46 | 524,224 |
| 2015-12-03 | $14.62 | $14.67 | $14.10 | $14.15 | $14.15 | 355,142 |
| 2015-12-02 | $14.59 | $14.75 | $14.57 | $14.63 | $14.63 | 463,970 |
| 2015-12-01 | $14.63 | $14.68 | $14.45 | $14.59 | $14.59 | 1,361,057 |
| 2015-11-30 | $14.85 | $15.03 | $14.54 | $14.58 | $14.58 | 675,704 |
| 2015-11-27 | $14.69 | $14.86 | $14.57 | $14.71 | $14.71 | 127,823 |
| 2015-11-25 | $14.73 | $14.81 | $14.54 | $14.72 | $14.72 | 310,639 |
| 2015-11-24 | $14.78 | $14.85 | $14.51 | $14.73 | $14.73 | 581,501 |
| 2015-11-23 | $15.07 | $15.23 | $14.68 | $14.85 | $14.85 | 718,233 |
| 2015-11-20 | $14.96 | $15.09 | $14.80 | $14.96 | $14.96 | 470,075 |
| 2015-11-19 | $15.19 | $15.36 | $14.88 | $14.95 | $14.95 | 304,774 |
| 2015-11-18 | $15.17 | $15.24 | $15.06 | $15.20 | $15.20 | 492,308 |
| 2015-11-17 | $15.01 | $15.25 | $14.91 | $14.95 | $14.95 | 458,501 |
| 2015-11-16 | $15.07 | $15.18 | $14.68 | $14.97 | $14.97 | 517,836 |
| 2015-11-13 | $15.08 | $15.25 | $14.84 | $15.10 | $15.10 | 835,387 |
| 2015-11-12 | $15.17 | $15.29 | $14.97 | $15.17 | $15.17 | 971,329 |
| 2015-11-11 | $15.15 | $15.25 | $15.05 | $15.22 | $15.22 | 600,692 |
| 2015-11-10 | $15.00 | $15.16 | $14.65 | $15.13 | $15.13 | 1,217,089 |
| 2015-11-09 | $14.92 | $15.21 | $14.69 | $15.10 | $15.10 | 1,725,835 |
| 2015-11-06 | $14.47 | $15.80 | $14.06 | $14.47 | $14.47 | 3,495,631 |
| 2015-11-05 | $12.35 | $12.68 | $12.30 | $12.36 | $12.36 | 454,769 |
| 2015-11-04 | $12.25 | $12.50 | $12.23 | $12.34 | $12.34 | 426,724 |
| 2015-11-03 | $12.02 | $12.32 | $12.02 | $12.24 | $12.24 | 364,167 |
| 2015-11-02 | $11.85 | $12.11 | $11.75 | $12.06 | $12.06 | 498,803 |
| 2015-10-30 | $12.02 | $12.08 | $11.80 | $11.87 | $11.87 | 418,479 |
| 2015-10-29 | $12.04 | $12.17 | $11.88 | $11.97 | $11.97 | 447,244 |
| 2015-10-28 | $11.77 | $12.15 | $11.66 | $12.11 | $12.11 | 584,105 |
| 2015-10-27 | $12.11 | $12.11 | $11.64 | $11.75 | $11.75 | 381,961 |
| 2015-10-26 | $11.98 | $12.16 | $11.91 | $12.09 | $12.09 | 370,843 |
| 2015-10-23 | $11.69 | $12.01 | $11.64 | $11.96 | $11.96 | 409,530 |
| 2015-10-22 | $11.67 | $11.81 | $11.38 | $11.55 | $11.55 | 940,532 |
| 2015-10-21 | $11.81 | $11.87 | $11.56 | $11.57 | $11.57 | 628,479 |
| 2015-10-20 | $11.80 | $11.89 | $11.72 | $11.79 | $11.79 | 406,568 |
| 2015-10-19 | $11.78 | $11.91 | $11.70 | $11.84 | $11.84 | 345,009 |
| 2015-10-16 | $11.78 | $11.97 | $11.78 | $11.80 | $11.80 | 703,939 |
| 2015-10-15 | $11.39 | $11.81 | $11.39 | $11.73 | $11.73 | 563,070 |
| 2015-10-14 | $11.68 | $11.78 | $11.37 | $11.38 | $11.38 | 458,749 |
| 2015-10-13 | $11.44 | $11.81 | $11.44 | $11.67 | $11.67 | 508,779 |
| 2015-10-12 | $11.37 | $11.55 | $11.19 | $11.51 | $11.51 | 536,976 |
| 2015-10-09 | $11.52 | $11.74 | $11.34 | $11.37 | $11.37 | 852,217 |
| 2015-10-08 | $11.26 | $11.46 | $11.16 | $11.46 | $11.46 | 548,458 |
| 2015-10-07 | $11.14 | $11.33 | $11.02 | $11.27 | $11.27 | 730,092 |
| 2015-10-06 | $10.76 | $11.12 | $10.68 | $11.08 | $11.08 | 631,943 |
| 2015-10-05 | $10.58 | $10.91 | $10.58 | $10.74 | $10.74 | 716,743 |
| 2015-10-02 | $10.26 | $10.62 | $10.23 | $10.53 | $10.53 | 606,511 |
| 2015-10-01 | $10.38 | $10.43 | $10.20 | $10.34 | $10.34 | 464,868 |
| 2015-09-30 | $10.29 | $10.44 | $10.25 | $10.35 | $10.35 | 591,791 |
| 2015-09-29 | $10.19 | $10.24 | $10.06 | $10.17 | $10.17 | 404,142 |
| 2015-09-28 | $10.22 | $10.30 | $10.06 | $10.17 | $10.17 | 486,542 |
| 2015-09-25 | $10.51 | $10.62 | $10.27 | $10.28 | $10.28 | 473,878 |
| 2015-09-24 | $10.23 | $10.46 | $10.09 | $10.40 | $10.40 | 630,186 |
| 2015-09-23 | $10.63 | $10.69 | $10.19 | $10.30 | $10.30 | 394,688 |
| 2015-09-22 | $10.58 | $10.70 | $10.53 | $10.59 | $10.59 | 366,894 |
| 2015-09-21 | $10.76 | $10.95 | $10.67 | $10.72 | $10.72 | 470,068 |
| 2015-09-18 | $10.75 | $10.93 | $10.68 | $10.69 | $10.69 | 614,213 |
| 2015-09-17 | $10.96 | $11.21 | $10.89 | $10.92 | $10.92 | 585,350 |
| 2015-09-16 | $10.75 | $11.15 | $10.71 | $10.96 | $10.96 | 473,623 |
| 2015-09-15 | $10.35 | $10.78 | $10.35 | $10.72 | $10.72 | 738,758 |
| 2015-09-14 | $10.45 | $10.45 | $10.25 | $10.34 | $10.34 | 211,651 |
| 2015-09-11 | $10.34 | $10.45 | $10.22 | $10.45 | $10.45 | 337,131 |
| 2015-09-10 | $10.45 | $10.69 | $10.27 | $10.38 | $10.38 | 557,957 |
| 2015-09-09 | $10.65 | $10.74 | $10.31 | $10.33 | $10.33 | 414,972 |
| 2015-09-08 | $10.45 | $10.86 | $10.18 | $10.56 | $10.56 | 1,041,496 |
| 2015-09-04 | $10.33 | $10.50 | $10.24 | $10.27 | $10.27 | 328,311 |
| 2015-09-03 | $9.77 | $10.56 | $9.77 | $10.43 | $10.43 | 1,391,248 |
| 2015-09-02 | $9.57 | $9.64 | $9.44 | $9.61 | $9.61 | 302,933 |
| 2015-09-01 | $9.71 | $9.87 | $9.48 | $9.50 | $9.50 | 509,529 |
| 2015-08-31 | $9.70 | $9.89 | $9.65 | $9.86 | $9.86 | 453,878 |
| 2015-08-28 | $9.62 | $9.74 | $9.60 | $9.73 | $9.73 | 443,845 |
| 2015-08-27 | $9.19 | $9.66 | $9.19 | $9.65 | $9.65 | 566,761 |
| 2015-08-26 | $9.16 | $9.19 | $8.87 | $9.12 | $9.12 | 703,123 |
| 2015-08-25 | $9.46 | $9.48 | $8.98 | $8.99 | $8.99 | 768,887 |