Ready Capital Corp (RC) Exchange: NYSE
Data as of May 2, 2025
$4.49 ($0.01) 0.22%
Ready Capital Corp - Daily Information
Click for more stock information on Ready Capital Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.51 |
| Previous Close | $4.49 |
| High | $4.54 |
| Low | $4.43 |
| Adjusted Open | $4.51 |
| Previous Adjusted Close | $4.49 |
| Adjusted High | $4.54 |
| Adjusted Low | $4.43 |
About Ready Capital Corp (RC)
Ready Capital Corporation is a multi-strategy real estate finance company that originates, acquires, finances and services small to medium balance commercial loans. Ready Capital specializes in loans backed by commercial real estate, including agency multifamily, investor and bridge as well as SBA 7(a) business loans. Headquartered in New York, New York, Ready Capital employs over 500 lending professionals nationwide. The company is externally managed and advised by Waterfall Asset Management, LLC.
Invest in Ready Capital Corp (RC)
Historical Stock Data for Ready Capital Corp (RC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $4.51 | $4.54 | $4.43 | $4.49 | $4.49 | 2,196,546 |
| 2025-05-01 | $4.52 | $4.54 | $4.40 | $4.48 | $4.48 | 2,155,261 |
| 2025-04-30 | $4.38 | $4.47 | $4.26 | $4.45 | $4.45 | 3,650,256 |
| 2025-04-29 | $4.53 | $4.63 | $4.42 | $4.46 | $4.46 | 3,432,528 |
| 2025-04-28 | $4.41 | $4.60 | $4.41 | $4.57 | $4.57 | 1,756,619 |
| 2025-04-25 | $4.40 | $4.43 | $4.30 | $4.42 | $4.42 | 2,420,543 |
| 2025-04-24 | $4.46 | $4.47 | $4.36 | $4.42 | $4.42 | 2,309,411 |
| 2025-04-23 | $4.56 | $4.62 | $4.41 | $4.46 | $4.46 | 2,503,529 |
| 2025-04-22 | $4.42 | $4.50 | $4.38 | $4.46 | $4.46 | 1,655,366 |
| 2025-04-21 | $4.35 | $4.39 | $4.24 | $4.37 | $4.37 | 2,661,156 |
| 2025-04-17 | $4.20 | $4.44 | $4.16 | $4.39 | $4.39 | 2,320,779 |
| 2025-04-16 | $4.41 | $4.43 | $4.19 | $4.20 | $4.20 | 3,525,429 |
| 2025-04-15 | $4.45 | $4.57 | $4.41 | $4.45 | $4.45 | 1,565,667 |
| 2025-04-14 | $4.50 | $4.56 | $4.37 | $4.47 | $4.47 | 1,725,913 |
| 2025-04-11 | $4.46 | $4.50 | $4.28 | $4.43 | $4.43 | 2,218,459 |
| 2025-04-10 | $4.72 | $4.76 | $4.38 | $4.49 | $4.49 | 2,419,602 |
| 2025-04-09 | $4.47 | $4.94 | $4.38 | $4.84 | $4.84 | 4,898,721 |
| 2025-04-08 | $4.75 | $4.80 | $4.46 | $4.52 | $4.52 | 3,590,362 |
| 2025-04-07 | $4.55 | $4.95 | $4.42 | $4.59 | $4.59 | 4,329,274 |
| 2025-04-04 | $4.78 | $4.78 | $4.44 | $4.71 | $4.71 | 4,170,369 |
| 2025-04-03 | $4.98 | $5.04 | $4.85 | $4.87 | $4.87 | 2,662,441 |
| 2025-04-02 | $5.06 | $5.18 | $5.05 | $5.11 | $5.11 | 1,900,964 |
| 2025-04-01 | $5.09 | $5.24 | $5.05 | $5.15 | $5.15 | 2,177,538 |
| 2025-03-31 | $4.83 | $5.10 | $4.80 | $5.09 | $5.09 | 3,596,865 |
| 2025-03-28 | $5.01 | $5.09 | $4.89 | $4.97 | $4.97 | 4,193,886 |
| 2025-03-27 | $4.95 | $5.09 | $4.92 | $5.05 | $5.05 | 3,067,201 |
| 2025-03-26 | $4.88 | $5.00 | $4.86 | $4.97 | $4.97 | 2,904,047 |
| 2025-03-25 | $5.01 | $5.02 | $4.86 | $4.90 | $4.90 | 2,936,901 |
| 2025-03-24 | $5.08 | $5.10 | $4.99 | $5.00 | $5.00 | 1,774,885 |
| 2025-03-21 | $5.03 | $5.08 | $4.98 | $5.03 | $5.03 | 3,921,176 |
| 2025-03-20 | $5.15 | $5.17 | $5.08 | $5.08 | $5.08 | 1,331,033 |
| 2025-03-19 | $5.10 | $5.25 | $5.09 | $5.16 | $5.16 | 2,402,071 |
| 2025-03-18 | $5.00 | $5.10 | $4.91 | $5.07 | $5.07 | 2,583,554 |
| 2025-03-17 | $5.05 | $5.06 | $4.88 | $4.99 | $4.99 | 3,361,747 |
| 2025-03-14 | $5.04 | $5.10 | $4.98 | $5.01 | $5.01 | 2,492,499 |
| 2025-03-13 | $5.05 | $5.17 | $5.04 | $5.06 | $5.06 | 1,639,872 |
| 2025-03-12 | $5.12 | $5.12 | $5.00 | $5.07 | $5.07 | 1,963,735 |
| 2025-03-11 | $5.16 | $5.21 | $4.97 | $5.01 | $5.01 | 2,480,505 |
| 2025-03-10 | $5.35 | $5.48 | $5.06 | $5.13 | $5.13 | 3,220,576 |
| 2025-03-07 | $5.10 | $5.45 | $5.06 | $5.36 | $5.36 | 4,395,171 |
| 2025-03-06 | $4.96 | $5.08 | $4.86 | $5.00 | $5.00 | 4,283,515 |
| 2025-03-05 | $4.87 | $5.00 | $4.76 | $4.96 | $4.96 | 4,816,903 |
| 2025-03-04 | $5.03 | $5.05 | $4.74 | $4.95 | $4.95 | 6,286,648 |
| 2025-03-03 | $5.52 | $5.70 | $4.78 | $5.07 | $5.07 | 22,960,789 |
| 2025-02-28 | $6.80 | $6.96 | $6.77 | $6.93 | $6.93 | 2,270,146 |
| 2025-02-27 | $6.89 | $6.94 | $6.77 | $6.80 | $6.80 | 1,560,094 |
| 2025-02-26 | $6.86 | $6.97 | $6.82 | $6.89 | $6.89 | 1,201,813 |
| 2025-02-25 | $6.75 | $6.90 | $6.71 | $6.83 | $6.83 | 1,883,837 |
| 2025-02-24 | $6.73 | $6.79 | $6.60 | $6.70 | $6.70 | 2,274,959 |
| 2025-02-21 | $6.94 | $7.03 | $6.60 | $6.72 | $6.72 | 4,321,647 |
| 2025-02-20 | $6.85 | $6.94 | $6.83 | $6.89 | $6.89 | 1,185,949 |
| 2025-02-19 | $6.82 | $6.89 | $6.73 | $6.85 | $6.85 | 2,723,515 |
| 2025-02-18 | $6.72 | $6.87 | $6.72 | $6.85 | $6.85 | 2,694,164 |
| 2025-02-14 | $6.60 | $6.73 | $6.57 | $6.73 | $6.73 | 1,643,257 |
| 2025-02-13 | $6.61 | $6.62 | $6.54 | $6.58 | $6.58 | 1,133,260 |
| 2025-02-12 | $6.57 | $6.64 | $6.54 | $6.56 | $6.56 | 1,604,030 |
| 2025-02-11 | $6.57 | $6.69 | $6.56 | $6.69 | $6.69 | 1,243,138 |
| 2025-02-10 | $6.69 | $6.70 | $6.55 | $6.60 | $6.60 | 1,170,042 |
| 2025-02-07 | $6.70 | $6.74 | $6.62 | $6.67 | $6.67 | 1,737,765 |
| 2025-02-06 | $6.75 | $6.76 | $6.61 | $6.73 | $6.73 | 1,508,948 |
| 2025-02-05 | $6.73 | $6.79 | $6.70 | $6.72 | $6.72 | 1,374,362 |
| 2025-02-04 | $6.58 | $6.75 | $6.49 | $6.73 | $6.73 | 1,483,693 |
| 2025-02-03 | $6.50 | $6.62 | $6.39 | $6.58 | $6.58 | 3,398,538 |
| 2025-01-31 | $6.71 | $6.76 | $6.59 | $6.65 | $6.65 | 3,365,204 |
| 2025-01-30 | $6.70 | $6.78 | $6.66 | $6.70 | $6.70 | 1,751,402 |
| 2025-01-29 | $6.82 | $6.87 | $6.57 | $6.66 | $6.66 | 3,022,379 |
| 2025-01-28 | $6.88 | $6.93 | $6.77 | $6.79 | $6.79 | 1,876,531 |
| 2025-01-27 | $6.81 | $6.99 | $6.80 | $6.90 | $6.90 | 2,143,035 |
| 2025-01-24 | $6.82 | $6.94 | $6.80 | $6.81 | $6.81 | 1,170,806 |
| 2025-01-23 | $6.87 | $6.94 | $6.79 | $6.82 | $6.82 | 1,452,268 |
| 2025-01-22 | $7.01 | $7.03 | $6.83 | $6.85 | $6.85 | 1,337,651 |
| 2025-01-21 | $7.09 | $7.12 | $6.98 | $7.04 | $7.04 | 1,566,693 |
| 2025-01-17 | $6.95 | $7.14 | $6.87 | $7.05 | $7.05 | 2,899,940 |
| 2025-01-16 | $6.66 | $6.77 | $6.66 | $6.75 | $6.75 | 1,485,956 |
| 2025-01-15 | $6.82 | $6.84 | $6.64 | $6.68 | $6.68 | 1,312,884 |
| 2025-01-14 | $6.60 | $6.70 | $6.52 | $6.62 | $6.62 | 1,514,888 |
| 2025-01-13 | $6.55 | $6.62 | $6.45 | $6.60 | $6.60 | 1,253,511 |
| 2025-01-10 | $6.59 | $6.60 | $6.47 | $6.56 | $6.56 | 1,898,246 |
| 2025-01-08 | $6.82 | $6.82 | $6.62 | $6.66 | $6.66 | 3,228,485 |
| 2025-01-07 | $6.86 | $6.96 | $6.76 | $6.86 | $6.86 | 3,120,917 |
| 2025-01-06 | $6.98 | $7.11 | $6.94 | $6.97 | $6.97 | 1,253,465 |
| 2025-01-03 | $6.89 | $7.00 | $6.89 | $6.94 | $6.94 | 1,799,547 |
| 2025-01-02 | $6.90 | $6.94 | $6.78 | $6.88 | $6.88 | 1,184,933 |
| 2024-12-31 | $6.70 | $6.88 | $6.65 | $6.82 | $6.82 | 2,603,345 |
| 2024-12-30 | $7.01 | $7.01 | $6.81 | $6.87 | $6.63 | 3,190,109 |
| 2024-12-27 | $7.29 | $7.39 | $7.05 | $7.05 | $7.05 | 1,861,473 |
| 2024-12-26 | $7.35 | $7.40 | $7.26 | $7.35 | $7.35 | 1,340,903 |
| 2024-12-24 | $7.27 | $7.41 | $7.26 | $7.39 | $7.39 | 880,695 |
| 2024-12-23 | $7.20 | $7.28 | $7.13 | $7.27 | $7.27 | 2,091,491 |
| 2024-12-20 | $7.00 | $7.30 | $7.00 | $7.26 | $7.26 | 7,027,022 |
| 2024-12-19 | $7.24 | $7.33 | $7.09 | $7.10 | $7.10 | 2,416,487 |
| 2024-12-18 | $7.51 | $7.64 | $7.16 | $7.18 | $7.18 | 2,652,253 |
| 2024-12-17 | $7.47 | $7.59 | $7.42 | $7.49 | $7.49 | 2,568,654 |
| 2024-12-16 | $7.40 | $7.59 | $7.39 | $7.51 | $7.51 | 1,822,259 |
| 2024-12-13 | $7.32 | $7.46 | $7.29 | $7.45 | $7.45 | 2,017,723 |
| 2024-12-12 | $7.20 | $7.38 | $7.18 | $7.34 | $7.34 | 1,532,522 |
| 2024-12-11 | $7.42 | $7.45 | $7.17 | $7.23 | $7.23 | 1,953,329 |
| 2024-12-10 | $7.44 | $7.49 | $7.32 | $7.45 | $7.45 | 1,392,596 |
| 2024-12-09 | $7.40 | $7.50 | $7.40 | $7.46 | $7.46 | 1,547,847 |
| 2024-12-06 | $7.36 | $7.43 | $7.34 | $7.39 | $7.39 | 1,564,646 |
| 2024-12-05 | $7.18 | $7.39 | $7.18 | $7.32 | $7.32 | 1,846,361 |
| 2024-12-04 | $7.26 | $7.27 | $7.13 | $7.18 | $7.18 | 2,316,934 |
| 2024-12-03 | $7.50 | $7.54 | $7.21 | $7.23 | $7.23 | 2,189,236 |
| 2024-12-02 | $7.44 | $7.62 | $7.35 | $7.57 | $7.57 | 1,693,393 |
| 2024-11-29 | $7.45 | $7.50 | $7.36 | $7.37 | $7.37 | 665,784 |
| 2024-11-27 | $7.41 | $7.52 | $7.40 | $7.42 | $7.42 | 1,010,919 |
| 2024-11-26 | $7.33 | $7.40 | $7.21 | $7.38 | $7.38 | 1,220,324 |
| 2024-11-25 | $7.45 | $7.50 | $7.37 | $7.37 | $7.37 | 1,724,956 |
| 2024-11-22 | $7.31 | $7.41 | $7.24 | $7.39 | $7.39 | 1,729,355 |
| 2024-11-21 | $7.23 | $7.31 | $7.20 | $7.25 | $7.25 | 1,757,553 |
| 2024-11-20 | $7.21 | $7.25 | $7.13 | $7.20 | $7.20 | 850,349 |
| 2024-11-19 | $7.12 | $7.29 | $7.10 | $7.23 | $7.23 | 1,474,102 |
| 2024-11-18 | $7.00 | $7.24 | $6.99 | $7.19 | $7.19 | 1,353,351 |
| 2024-11-15 | $7.11 | $7.11 | $6.95 | $7.02 | $7.02 | 1,588,614 |
| 2024-11-14 | $7.14 | $7.18 | $7.02 | $7.07 | $7.07 | 1,377,447 |
| 2024-11-13 | $7.27 | $7.28 | $7.09 | $7.11 | $7.11 | 1,640,640 |
| 2024-11-12 | $7.29 | $7.34 | $7.19 | $7.19 | $7.19 | 1,276,002 |
| 2024-11-11 | $7.33 | $7.40 | $7.26 | $7.38 | $7.38 | 1,359,939 |
| 2024-11-08 | $7.07 | $7.38 | $6.94 | $7.31 | $7.31 | 2,876,134 |
| 2024-11-07 | $6.96 | $7.10 | $6.92 | $7.00 | $7.00 | 1,473,419 |
| 2024-11-06 | $6.89 | $7.03 | $6.77 | $6.98 | $6.98 | 2,104,932 |
| 2024-11-05 | $6.71 | $6.79 | $6.65 | $6.78 | $6.78 | 1,086,564 |
| 2024-11-04 | $6.75 | $6.83 | $6.71 | $6.71 | $6.71 | 1,992,769 |
| 2024-11-01 | $6.93 | $6.96 | $6.73 | $6.75 | $6.75 | 1,489,289 |
| 2024-10-31 | $7.03 | $7.07 | $6.84 | $6.85 | $6.85 | 1,804,605 |
| 2024-10-30 | $6.91 | $7.10 | $6.91 | $7.01 | $7.01 | 1,510,660 |
| 2024-10-29 | $6.87 | $6.96 | $6.82 | $6.92 | $6.92 | 1,505,284 |
| 2024-10-28 | $6.94 | $6.98 | $6.87 | $6.91 | $6.91 | 1,098,179 |
| 2024-10-25 | $7.08 | $7.12 | $6.87 | $6.87 | $6.87 | 1,506,771 |
| 2024-10-24 | $7.00 | $7.09 | $6.96 | $7.04 | $7.04 | 1,692,330 |
| 2024-10-23 | $6.94 | $6.99 | $6.87 | $6.96 | $6.96 | 1,025,099 |
| 2024-10-22 | $7.01 | $7.05 | $6.93 | $6.96 | $6.96 | 1,233,361 |
| 2024-10-21 | $7.25 | $7.25 | $6.99 | $7.02 | $7.02 | 2,029,088 |
| 2024-10-18 | $7.28 | $7.28 | $7.19 | $7.25 | $7.25 | 1,049,235 |
| 2024-10-17 | $7.31 | $7.33 | $7.19 | $7.25 | $7.25 | 1,217,672 |
| 2024-10-16 | $7.28 | $7.38 | $7.28 | $7.35 | $7.35 | 1,017,398 |
| 2024-10-15 | $7.20 | $7.30 | $7.18 | $7.21 | $7.21 | 1,418,572 |
| 2024-10-14 | $7.09 | $7.20 | $7.06 | $7.19 | $7.19 | 1,175,275 |
| 2024-10-11 | $7.17 | $7.19 | $7.08 | $7.12 | $7.12 | 1,120,755 |
| 2024-10-10 | $7.06 | $7.16 | $7.00 | $7.16 | $7.16 | 1,884,580 |
| 2024-10-09 | $7.07 | $7.19 | $7.05 | $7.10 | $7.10 | 1,192,971 |
| 2024-10-08 | $7.12 | $7.16 | $7.06 | $7.13 | $7.13 | 1,427,610 |
| 2024-10-07 | $7.30 | $7.32 | $7.11 | $7.13 | $7.13 | 2,231,518 |
| 2024-10-04 | $7.46 | $7.46 | $7.23 | $7.31 | $7.31 | 2,053,019 |
| 2024-10-03 | $7.37 | $7.40 | $7.31 | $7.38 | $7.38 | 1,747,885 |
| 2024-10-02 | $7.42 | $7.50 | $7.37 | $7.38 | $7.38 | 1,416,821 |
| 2024-10-01 | $7.59 | $7.61 | $7.41 | $7.44 | $7.44 | 2,540,622 |
| 2024-09-30 | $7.55 | $7.68 | $7.52 | $7.63 | $7.63 | 1,522,401 |
| 2024-09-27 | $7.94 | $7.96 | $7.80 | $7.83 | $7.83 | 1,742,270 |
| 2024-09-26 | $7.80 | $7.88 | $7.75 | $7.83 | $7.83 | 1,122,369 |
| 2024-09-25 | $7.95 | $7.96 | $7.69 | $7.69 | $7.69 | 2,382,566 |
| 2024-09-24 | $7.97 | $8.01 | $7.90 | $7.96 | $7.96 | 1,048,107 |
| 2024-09-23 | $8.00 | $8.09 | $7.91 | $7.94 | $7.94 | 1,701,590 |
| 2024-09-20 | $8.27 | $8.31 | $7.94 | $7.97 | $7.97 | 6,713,644 |
| 2024-09-19 | $8.20 | $8.41 | $8.14 | $8.35 | $8.35 | 3,078,849 |
| 2024-09-18 | $8.01 | $8.22 | $7.96 | $8.05 | $8.05 | 2,348,070 |
| 2024-09-17 | $7.83 | $8.05 | $7.82 | $7.98 | $7.98 | 2,656,314 |
| 2024-09-16 | $7.62 | $7.80 | $7.52 | $7.75 | $7.75 | 2,664,271 |
| 2024-09-13 | $7.71 | $7.73 | $7.54 | $7.71 | $7.71 | 2,057,906 |
| 2024-09-12 | $7.81 | $7.87 | $7.59 | $7.63 | $7.63 | 2,686,792 |
| 2024-09-11 | $7.82 | $7.86 | $7.66 | $7.79 | $7.79 | 1,216,768 |
| 2024-09-10 | $7.86 | $7.91 | $7.75 | $7.84 | $7.84 | 1,312,720 |
| 2024-09-09 | $7.92 | $7.95 | $7.87 | $7.88 | $7.88 | 1,579,218 |
| 2024-09-06 | $8.14 | $8.14 | $7.89 | $7.93 | $7.93 | 2,250,626 |
| 2024-09-05 | $8.07 | $8.15 | $8.02 | $8.11 | $8.11 | 1,175,497 |
| 2024-09-04 | $8.14 | $8.19 | $7.98 | $8.01 | $8.01 | 1,545,817 |
| 2024-09-03 | $8.21 | $8.24 | $8.07 | $8.17 | $8.17 | 1,628,419 |
| 2024-08-30 | $8.30 | $8.32 | $8.20 | $8.29 | $8.29 | 1,184,014 |
| 2024-08-29 | $8.23 | $8.30 | $8.10 | $8.26 | $8.26 | 1,984,404 |
| 2024-08-28 | $8.35 | $8.40 | $8.17 | $8.18 | $8.18 | 1,972,714 |
| 2024-08-27 | $8.41 | $8.44 | $8.34 | $8.34 | $8.34 | 1,186,394 |
| 2024-08-26 | $8.50 | $8.64 | $8.43 | $8.45 | $8.45 | 2,172,385 |
| 2024-08-23 | $8.44 | $8.50 | $8.36 | $8.44 | $8.44 | 3,192,593 |
| 2024-08-22 | $8.56 | $8.57 | $8.34 | $8.40 | $8.40 | 2,731,640 |
| 2024-08-21 | $8.49 | $8.56 | $8.45 | $8.53 | $8.53 | 875,922 |
| 2024-08-20 | $8.51 | $8.52 | $8.41 | $8.45 | $8.45 | 1,276,931 |
| 2024-08-19 | $8.46 | $8.59 | $8.46 | $8.54 | $8.54 | 860,940 |
| 2024-08-16 | $8.40 | $8.50 | $8.39 | $8.42 | $8.42 | 892,568 |
| 2024-08-15 | $8.47 | $8.49 | $8.33 | $8.41 | $8.41 | 1,110,469 |
| 2024-08-14 | $8.39 | $8.44 | $8.15 | $8.35 | $8.35 | 2,999,376 |
| 2024-08-13 | $8.39 | $8.44 | $8.13 | $8.34 | $8.34 | 3,566,501 |
| 2024-08-12 | $8.66 | $8.73 | $8.33 | $8.38 | $8.38 | 2,092,968 |
| 2024-08-09 | $8.80 | $8.88 | $8.67 | $8.73 | $8.73 | 1,325,547 |
| 2024-08-08 | $8.68 | $8.89 | $8.49 | $8.80 | $8.80 | 1,615,979 |
| 2024-08-07 | $8.89 | $9.02 | $8.74 | $8.75 | $8.75 | 1,219,240 |
| 2024-08-06 | $8.65 | $8.87 | $8.52 | $8.79 | $8.79 | 1,932,358 |
| 2024-08-05 | $8.65 | $8.85 | $8.44 | $8.67 | $8.67 | 1,741,630 |
| 2024-08-02 | $8.95 | $9.09 | $8.83 | $9.02 | $9.02 | 1,529,050 |
| 2024-08-01 | $9.30 | $9.32 | $9.01 | $9.12 | $9.12 | 1,206,991 |
| 2024-07-31 | $9.48 | $9.53 | $9.27 | $9.28 | $9.28 | 1,798,193 |
| 2024-07-30 | $9.34 | $9.47 | $9.33 | $9.43 | $9.43 | 1,157,212 |
| 2024-07-29 | $9.31 | $9.40 | $9.20 | $9.28 | $9.28 | 950,732 |
| 2024-07-26 | $9.30 | $9.32 | $9.19 | $9.32 | $9.32 | 1,058,406 |
| 2024-07-25 | $9.00 | $9.22 | $8.98 | $9.13 | $9.13 | 1,470,461 |
| 2024-07-24 | $9.23 | $9.30 | $9.00 | $9.00 | $9.00 | 1,624,036 |
| 2024-07-23 | $9.19 | $9.43 | $9.19 | $9.30 | $9.30 | 1,954,995 |
| 2024-07-22 | $9.35 | $9.36 | $9.13 | $9.23 | $9.23 | 1,594,513 |
| 2024-07-19 | $9.35 | $9.47 | $9.28 | $9.36 | $9.36 | 1,645,276 |
| 2024-07-18 | $9.32 | $9.54 | $9.30 | $9.38 | $9.38 | 1,941,057 |
| 2024-07-17 | $9.18 | $9.46 | $9.18 | $9.40 | $9.40 | 1,735,963 |
| 2024-07-16 | $9.03 | $9.28 | $9.02 | $9.26 | $9.26 | 1,319,251 |
| 2024-07-15 | $8.94 | $9.06 | $8.88 | $8.97 | $8.97 | 2,147,984 |
| 2024-07-12 | $9.15 | $9.22 | $8.78 | $8.92 | $8.92 | 2,914,845 |
| 2024-07-11 | $8.81 | $9.10 | $8.75 | $9.08 | $9.08 | 2,327,346 |
| 2024-07-10 | $8.55 | $8.69 | $8.50 | $8.67 | $8.67 | 1,627,934 |
| 2024-07-09 | $8.39 | $8.52 | $8.32 | $8.51 | $8.51 | 842,494 |
| 2024-07-08 | $8.35 | $8.43 | $8.33 | $8.41 | $8.41 | 828,304 |
| 2024-07-05 | $8.30 | $8.42 | $8.29 | $8.30 | $8.30 | 1,371,532 |
| 2024-07-03 | $8.30 | $8.42 | $8.29 | $8.35 | $8.35 | 897,422 |
| 2024-07-02 | $8.12 | $8.32 | $8.10 | $8.28 | $8.28 | 1,142,417 |
| 2024-07-01 | $8.18 | $8.23 | $7.98 | $8.11 | $8.11 | 1,524,812 |
| 2024-06-28 | $8.18 | $8.22 | $8.08 | $8.18 | $8.18 | 2,428,582 |
| 2024-06-27 | $8.52 | $8.53 | $8.30 | $8.39 | $8.39 | 1,582,014 |
| 2024-06-26 | $8.40 | $8.52 | $8.36 | $8.50 | $8.50 | 855,171 |
| 2024-06-25 | $8.55 | $8.60 | $8.43 | $8.44 | $8.44 | 1,188,933 |
| 2024-06-24 | $8.47 | $8.63 | $8.47 | $8.57 | $8.57 | 985,835 |
| 2024-06-21 | $8.41 | $8.48 | $8.39 | $8.47 | $8.47 | 3,964,921 |
| 2024-06-20 | $8.40 | $8.45 | $8.39 | $8.41 | $8.41 | 974,595 |
| 2024-06-18 | $8.52 | $8.55 | $8.38 | $8.40 | $8.40 | 1,189,074 |
| 2024-06-17 | $8.25 | $8.56 | $8.21 | $8.53 | $8.53 | 1,683,728 |
| 2024-06-14 | $8.20 | $8.27 | $8.17 | $8.26 | $8.26 | 802,795 |
| 2024-06-13 | $8.30 | $8.35 | $8.25 | $8.29 | $8.29 | 1,064,675 |
| 2024-06-12 | $8.45 | $8.51 | $8.33 | $8.34 | $8.34 | 1,137,309 |
| 2024-06-11 | $8.20 | $8.25 | $8.13 | $8.20 | $8.20 | 1,293,457 |
| 2024-06-10 | $8.25 | $8.30 | $8.21 | $8.23 | $8.23 | 1,545,947 |
| 2024-06-07 | $8.33 | $8.36 | $8.26 | $8.32 | $8.32 | 1,372,881 |
| 2024-06-06 | $8.54 | $8.59 | $8.46 | $8.46 | $8.46 | 1,050,305 |
| 2024-06-05 | $8.45 | $8.61 | $8.38 | $8.59 | $8.59 | 1,191,296 |
| 2024-06-04 | $8.37 | $8.44 | $8.32 | $8.40 | $8.40 | 1,007,994 |
| 2024-06-03 | $8.41 | $8.46 | $8.34 | $8.43 | $8.43 | 845,977 |
| 2024-05-31 | $8.17 | $8.33 | $8.13 | $8.30 | $8.30 | 1,079,868 |
| 2024-05-30 | $8.10 | $8.17 | $8.02 | $8.11 | $8.11 | 1,345,754 |
| 2024-05-29 | $8.21 | $8.25 | $7.93 | $7.99 | $7.99 | 2,536,848 |
| 2024-05-28 | $8.37 | $8.46 | $8.26 | $8.28 | $8.28 | 818,971 |
| 2024-05-24 | $8.30 | $8.36 | $8.27 | $8.35 | $8.35 | 938,449 |
| 2024-05-23 | $8.50 | $8.51 | $8.25 | $8.28 | $8.28 | 1,495,523 |
| 2024-05-22 | $8.50 | $8.64 | $8.48 | $8.50 | $8.50 | 771,803 |
| 2024-05-21 | $8.58 | $8.59 | $8.49 | $8.52 | $8.52 | 827,647 |
| 2024-05-20 | $8.74 | $8.74 | $8.54 | $8.58 | $8.58 | 1,235,059 |
| 2024-05-17 | $8.69 | $8.75 | $8.62 | $8.71 | $8.71 | 772,247 |
| 2024-05-16 | $8.66 | $8.70 | $8.60 | $8.66 | $8.66 | 990,136 |
| 2024-05-15 | $9.00 | $9.00 | $8.64 | $8.70 | $8.70 | 1,560,291 |
| 2024-05-14 | $8.65 | $8.94 | $8.64 | $8.86 | $8.86 | 1,952,037 |
| 2024-05-13 | $8.45 | $8.61 | $8.38 | $8.58 | $8.58 | 1,773,396 |
| 2024-05-10 | $8.60 | $8.65 | $8.29 | $8.37 | $8.37 | 2,433,225 |
| 2024-05-09 | $8.50 | $8.74 | $8.43 | $8.66 | $8.66 | 3,419,622 |
| 2024-05-08 | $8.61 | $8.63 | $8.43 | $8.45 | $8.45 | 3,022,499 |
| 2024-05-07 | $8.80 | $8.80 | $8.65 | $8.68 | $8.68 | 1,331,174 |
| 2024-05-06 | $8.74 | $8.80 | $8.68 | $8.74 | $8.74 | 1,108,557 |
| 2024-05-03 | $8.81 | $8.85 | $8.62 | $8.66 | $8.66 | 1,381,108 |
| 2024-05-02 | $8.83 | $8.83 | $8.57 | $8.62 | $8.62 | 1,270,143 |
| 2024-05-01 | $8.53 | $8.80 | $8.51 | $8.67 | $8.67 | 1,236,732 |
| 2024-04-30 | $8.73 | $8.78 | $8.48 | $8.52 | $8.52 | 1,706,654 |
| 2024-04-29 | $8.90 | $8.95 | $8.77 | $8.81 | $8.81 | 1,591,818 |
| 2024-04-26 | $8.76 | $8.95 | $8.75 | $8.85 | $8.85 | 961,588 |
| 2024-04-25 | $8.70 | $8.75 | $8.64 | $8.70 | $8.70 | 846,346 |
| 2024-04-24 | $8.80 | $8.84 | $8.70 | $8.82 | $8.82 | 1,068,112 |
| 2024-04-23 | $8.68 | $8.92 | $8.68 | $8.87 | $8.87 | 1,071,526 |
| 2024-04-22 | $8.69 | $8.76 | $8.60 | $8.71 | $8.71 | 782,835 |
| 2024-04-19 | $8.44 | $8.64 | $8.44 | $8.62 | $8.62 | 1,010,008 |
| 2024-04-18 | $8.48 | $8.56 | $8.42 | $8.47 | $8.47 | 1,065,176 |
| 2024-04-17 | $8.39 | $8.56 | $8.39 | $8.47 | $8.47 | 1,488,985 |
| 2024-04-16 | $8.36 | $8.41 | $8.25 | $8.33 | $8.33 | 1,978,029 |
| 2024-04-15 | $8.34 | $8.49 | $8.32 | $8.39 | $8.39 | 1,948,935 |
| 2024-04-12 | $8.42 | $8.45 | $8.29 | $8.32 | $8.32 | 1,142,425 |
| 2024-04-11 | $8.36 | $8.50 | $8.31 | $8.49 | $8.49 | 1,280,099 |
| 2024-04-10 | $8.66 | $8.67 | $8.25 | $8.30 | $8.30 | 2,587,010 |
| 2024-04-09 | $8.75 | $8.81 | $8.72 | $8.80 | $8.80 | 902,795 |
| 2024-04-08 | $8.86 | $8.90 | $8.71 | $8.71 | $8.71 | 824,305 |
| 2024-04-05 | $8.77 | $8.84 | $8.69 | $8.80 | $8.80 | 1,003,016 |
| 2024-04-04 | $8.93 | $9.04 | $8.80 | $8.81 | $8.81 | 1,130,437 |
| 2024-04-03 | $8.70 | $8.86 | $8.66 | $8.83 | $8.83 | 982,987 |
| 2024-04-02 | $8.80 | $8.94 | $8.72 | $8.74 | $8.74 | 1,893,915 |
| 2024-04-01 | $9.10 | $9.11 | $8.92 | $8.96 | $8.96 | 1,225,531 |
| 2024-03-28 | $8.93 | $9.16 | $8.93 | $9.13 | $9.13 | 1,387,895 |
| 2024-03-27 | $8.80 | $8.95 | $8.80 | $8.93 | $8.93 | 1,814,425 |
| 2024-03-26 | $9.22 | $9.23 | $9.02 | $9.03 | $8.74 | 1,844,086 |
| 2024-03-25 | $9.10 | $9.27 | $9.09 | $9.16 | $8.86 | 968,203 |
| 2024-03-22 | $9.21 | $9.25 | $9.07 | $9.08 | $9.08 | 985,924 |
| 2024-03-21 | $9.07 | $9.26 | $9.06 | $9.18 | $9.18 | 1,138,915 |
| 2024-03-20 | $8.87 | $9.20 | $8.84 | $9.07 | $9.07 | 1,256,894 |
| 2024-03-19 | $8.90 | $9.08 | $8.85 | $8.92 | $8.92 | 1,456,727 |
| 2024-03-18 | $8.88 | $9.05 | $8.77 | $8.94 | $8.94 | 1,724,467 |
| 2024-03-15 | $8.59 | $8.88 | $8.58 | $8.86 | $8.86 | 3,027,361 |
| 2024-03-14 | $8.90 | $8.90 | $8.59 | $8.67 | $8.67 | 1,478,915 |
| 2024-03-13 | $8.81 | $9.00 | $8.81 | $8.91 | $8.91 | 949,097 |
| 2024-03-12 | $8.75 | $8.86 | $8.72 | $8.83 | $8.83 | 772,123 |
| 2024-03-11 | $8.72 | $8.85 | $8.66 | $8.78 | $8.78 | 972,539 |
| 2024-03-08 | $8.78 | $8.95 | $8.73 | $8.76 | $8.76 | 1,172,422 |
| 2024-03-07 | $8.68 | $8.79 | $8.67 | $8.71 | $8.71 | 1,401,940 |
| 2024-03-06 | $8.53 | $8.66 | $8.45 | $8.47 | $8.47 | 1,344,850 |
| 2024-03-05 | $8.35 | $8.52 | $8.30 | $8.43 | $8.43 | 1,532,348 |
| 2024-03-04 | $8.79 | $8.93 | $8.37 | $8.39 | $8.39 | 3,376,118 |
| 2024-03-01 | $8.82 | $9.00 | $8.76 | $8.97 | $8.97 | 1,395,819 |
| 2024-02-29 | $8.63 | $8.85 | $8.60 | $8.83 | $8.83 | 1,954,425 |
| 2024-02-28 | $8.72 | $8.85 | $8.40 | $8.49 | $8.49 | 3,990,475 |
| 2024-02-27 | $9.01 | $9.08 | $8.93 | $8.93 | $8.93 | 1,155,980 |
| 2024-02-26 | $9.07 | $9.17 | $8.93 | $8.94 | $8.94 | 1,082,128 |
| 2024-02-23 | $9.06 | $9.16 | $8.96 | $9.11 | $9.11 | 957,646 |
| 2024-02-22 | $9.10 | $9.14 | $9.01 | $9.06 | $9.06 | 829,931 |
| 2024-02-21 | $9.09 | $9.17 | $9.05 | $9.06 | $9.06 | 763,846 |
| 2024-02-20 | $9.15 | $9.16 | $9.07 | $9.11 | $9.11 | 1,052,258 |
| 2024-02-16 | $9.15 | $9.28 | $9.08 | $9.20 | $9.20 | 1,050,899 |
| 2024-02-15 | $8.96 | $9.37 | $8.96 | $9.28 | $9.28 | 1,628,691 |
| 2024-02-14 | $9.00 | $9.05 | $8.85 | $8.89 | $8.89 | 1,645,095 |
| 2024-02-13 | $8.94 | $9.02 | $8.82 | $8.87 | $8.87 | 2,132,799 |
| 2024-02-12 | $9.07 | $9.27 | $9.03 | $9.21 | $9.21 | 1,558,158 |
| 2024-02-09 | $8.94 | $9.03 | $8.85 | $9.03 | $9.03 | 2,373,827 |
| 2024-02-08 | $8.82 | $8.94 | $8.71 | $8.88 | $8.88 | 1,495,946 |
| 2024-02-07 | $9.11 | $9.13 | $8.74 | $8.83 | $8.83 | 2,820,641 |
| 2024-02-06 | $9.01 | $9.15 | $8.97 | $9.08 | $9.08 | 1,397,470 |
| 2024-02-05 | $9.06 | $9.12 | $8.80 | $9.04 | $9.04 | 2,037,317 |
| 2024-02-02 | $9.40 | $9.41 | $9.15 | $9.17 | $9.17 | 1,697,984 |
| 2024-02-01 | $9.50 | $9.52 | $9.19 | $9.50 | $9.50 | 2,169,850 |
| 2024-01-31 | $9.72 | $9.73 | $9.35 | $9.37 | $9.37 | 1,586,354 |
| 2024-01-30 | $9.88 | $9.95 | $9.74 | $9.74 | $9.74 | 1,054,082 |
| 2024-01-29 | $9.83 | $9.96 | $9.82 | $9.95 | $9.95 | 784,026 |
| 2024-01-26 | $9.82 | $9.92 | $9.78 | $9.85 | $9.85 | 749,300 |
| 2024-01-25 | $9.87 | $9.89 | $9.66 | $9.74 | $9.74 | 794,098 |
| 2024-01-24 | $9.95 | $9.96 | $9.70 | $9.73 | $9.73 | 1,006,613 |
| 2024-01-23 | $9.92 | $9.99 | $9.83 | $9.84 | $9.84 | 1,082,696 |
| 2024-01-22 | $9.93 | $10.00 | $9.82 | $9.87 | $9.87 | 1,067,753 |
| 2024-01-19 | $9.81 | $9.84 | $9.59 | $9.84 | $9.84 | 1,411,335 |
| 2024-01-18 | $9.75 | $9.76 | $9.62 | $9.74 | $9.74 | 996,070 |
| 2024-01-17 | $9.66 | $9.77 | $9.54 | $9.69 | $9.69 | 1,160,532 |
| 2024-01-16 | $10.01 | $10.02 | $9.74 | $9.79 | $9.79 | 1,364,053 |
| 2024-01-12 | $10.25 | $10.36 | $10.09 | $10.11 | $10.11 | 696,070 |
| 2024-01-11 | $10.01 | $10.13 | $9.84 | $10.10 | $10.10 | 1,256,380 |
| 2024-01-10 | $9.99 | $10.12 | $9.99 | $10.12 | $10.12 | 926,252 |
| 2024-01-09 | $10.01 | $10.07 | $9.96 | $10.00 | $10.00 | 847,495 |
| 2024-01-08 | $9.90 | $10.13 | $9.83 | $10.13 | $10.13 | 1,257,302 |
| 2024-01-05 | $9.82 | $10.04 | $9.81 | $9.88 | $9.88 | 1,247,075 |
| 2024-01-04 | $9.97 | $10.04 | $9.89 | $9.90 | $9.90 | 1,588,937 |
| 2024-01-03 | $10.11 | $10.13 | $9.87 | $9.97 | $9.97 | 2,901,127 |
| 2024-01-02 | $10.21 | $10.30 | $10.12 | $10.23 | $10.23 | 1,247,771 |
| 2023-12-29 | $10.51 | $10.55 | $10.24 | $10.25 | $10.25 | 2,295,728 |
| 2023-12-28 | $10.70 | $10.71 | $10.50 | $10.53 | $10.53 | 3,650,344 |
| 2023-12-27 | $11.08 | $11.10 | $10.97 | $10.99 | $10.69 | 1,319,724 |
| 2023-12-26 | $10.99 | $11.11 | $10.95 | $11.08 | $10.77 | 812,663 |
| 2023-12-22 | $10.95 | $11.10 | $10.88 | $10.93 | $10.93 | 1,147,103 |
| 2023-12-21 | $10.81 | $10.97 | $10.77 | $10.94 | $10.94 | 1,286,243 |
| 2023-12-20 | $10.89 | $11.02 | $10.71 | $10.72 | $10.72 | 1,662,630 |
| 2023-12-19 | $10.81 | $10.92 | $10.76 | $10.90 | $10.90 | 1,497,978 |
| 2023-12-18 | $10.78 | $10.90 | $10.67 | $10.75 | $10.75 | 2,188,164 |
| 2023-12-15 | $11.08 | $11.15 | $10.78 | $10.90 | $10.90 | 5,199,960 |
| 2023-12-14 | $11.47 | $11.67 | $11.42 | $11.47 | $11.47 | 2,134,610 |
| 2023-12-13 | $10.81 | $11.29 | $10.72 | $11.22 | $11.22 | 1,822,146 |
| 2023-12-12 | $10.60 | $10.84 | $10.53 | $10.80 | $10.80 | 992,365 |
| 2023-12-11 | $10.49 | $10.62 | $10.47 | $10.58 | $10.58 | 906,474 |
| 2023-12-08 | $10.43 | $10.53 | $10.33 | $10.50 | $10.50 | 714,747 |
| 2023-12-07 | $10.23 | $10.48 | $10.19 | $10.47 | $10.47 | 730,863 |
| 2023-12-06 | $10.58 | $10.70 | $10.23 | $10.24 | $10.24 | 1,283,826 |
| 2023-12-05 | $10.56 | $10.58 | $10.44 | $10.52 | $10.52 | 843,919 |
| 2023-12-04 | $10.41 | $10.61 | $10.41 | $10.59 | $10.59 | 1,040,344 |
| 2023-12-01 | $10.19 | $10.52 | $10.11 | $10.50 | $10.50 | 1,161,697 |
| 2023-11-30 | $10.16 | $10.26 | $10.10 | $10.22 | $10.22 | 868,127 |
| 2023-11-29 | $10.15 | $10.28 | $10.13 | $10.13 | $10.13 | 808,957 |
| 2023-11-28 | $10.06 | $10.06 | $9.91 | $10.01 | $10.01 | 766,126 |
| 2023-11-27 | $10.00 | $10.06 | $9.96 | $10.04 | $10.04 | 625,010 |
| 2023-11-24 | $10.03 | $10.09 | $9.98 | $10.04 | $10.04 | 268,941 |
| 2023-11-22 | $9.99 | $10.10 | $9.94 | $10.07 | $10.07 | 782,240 |
| 2023-11-21 | $9.98 | $10.04 | $9.94 | $9.96 | $9.96 | 512,723 |
| 2023-11-20 | $9.97 | $10.18 | $9.89 | $10.07 | $10.07 | 955,074 |
| 2023-11-17 | $10.03 | $10.12 | $9.89 | $10.00 | $10.00 | 1,022,324 |
| 2023-11-16 | $10.43 | $10.43 | $9.89 | $9.90 | $9.90 | 1,175,185 |
| 2023-11-15 | $10.13 | $10.44 | $10.13 | $10.41 | $10.41 | 1,113,260 |
| 2023-11-14 | $10.00 | $10.20 | $9.97 | $10.19 | $10.19 | 1,123,556 |
| 2023-11-13 | $9.71 | $9.75 | $9.61 | $9.66 | $9.66 | 797,014 |
| 2023-11-10 | $9.84 | $9.84 | $9.65 | $9.75 | $9.75 | 1,124,738 |
| 2023-11-09 | $10.09 | $10.09 | $9.71 | $9.74 | $9.74 | 1,066,591 |
| 2023-11-08 | $9.75 | $10.11 | $9.53 | $10.04 | $10.04 | 1,044,716 |
| 2023-11-07 | $9.96 | $9.96 | $9.84 | $9.92 | $9.92 | 1,033,777 |
| 2023-11-06 | $10.19 | $10.19 | $9.91 | $9.94 | $9.94 | 879,823 |
| 2023-11-03 | $10.21 | $10.28 | $10.06 | $10.16 | $10.16 | 853,500 |
| 2023-11-02 | $9.67 | $9.96 | $9.64 | $9.94 | $9.94 | 856,607 |
| 2023-11-01 | $9.47 | $9.55 | $9.33 | $9.51 | $9.51 | 1,266,648 |
| 2023-10-31 | $9.41 | $9.56 | $9.36 | $9.43 | $9.43 | 1,087,646 |
| 2023-10-30 | $9.38 | $9.43 | $9.19 | $9.30 | $9.30 | 852,370 |
| 2023-10-27 | $9.44 | $9.53 | $9.21 | $9.25 | $9.25 | 1,186,763 |
| 2023-10-26 | $9.32 | $9.57 | $9.30 | $9.38 | $9.38 | 1,246,927 |
| 2023-10-25 | $9.35 | $9.45 | $9.25 | $9.27 | $9.27 | 830,748 |
| 2023-10-24 | $9.45 | $9.56 | $9.40 | $9.44 | $9.44 | 750,175 |
| 2023-10-23 | $9.63 | $9.64 | $9.38 | $9.38 | $9.38 | 1,298,538 |
| 2023-10-20 | $9.78 | $9.91 | $9.63 | $9.63 | $9.63 | 1,412,886 |
| 2023-10-19 | $9.95 | $10.05 | $9.74 | $9.75 | $9.75 | 786,606 |
| 2023-10-18 | $10.21 | $10.25 | $9.99 | $10.01 | $10.01 | 800,676 |
| 2023-10-17 | $10.18 | $10.36 | $10.17 | $10.31 | $10.31 | 930,360 |
| 2023-10-16 | $10.25 | $10.33 | $10.15 | $10.30 | $10.30 | 761,247 |
| 2023-10-13 | $10.43 | $10.47 | $10.12 | $10.13 | $10.13 | 651,441 |
| 2023-10-12 | $10.40 | $10.40 | $10.20 | $10.36 | $10.36 | 753,616 |
| 2023-10-11 | $10.25 | $10.45 | $10.25 | $10.45 | $10.45 | 798,266 |
| 2023-10-10 | $10.16 | $10.24 | $10.14 | $10.20 | $10.20 | 664,625 |
| 2023-10-09 | $9.90 | $10.16 | $9.80 | $10.11 | $10.11 | 867,379 |
| 2023-10-06 | $9.82 | $10.02 | $9.79 | $9.88 | $9.88 | 1,132,327 |
| 2023-10-05 | $9.67 | $9.99 | $9.63 | $9.92 | $9.92 | 1,152,208 |
| 2023-10-04 | $9.65 | $9.71 | $9.31 | $9.66 | $9.66 | 1,461,635 |
| 2023-10-03 | $9.84 | $9.87 | $9.54 | $9.66 | $9.66 | 1,301,359 |
| 2023-10-02 | $10.10 | $10.10 | $9.80 | $9.90 | $9.90 | 1,423,682 |
| 2023-09-29 | $10.22 | $10.35 | $10.11 | $10.11 | $10.11 | 1,103,667 |
| 2023-09-28 | $10.03 | $10.20 | $9.97 | $10.15 | $10.15 | 1,571,671 |
| 2023-09-27 | $10.45 | $10.55 | $10.27 | $10.37 | $10.01 | 1,242,287 |
| 2023-09-26 | $10.52 | $10.59 | $10.37 | $10.37 | $10.01 | 1,105,270 |
| 2023-09-25 | $10.62 | $10.69 | $10.57 | $10.58 | $10.22 | 685,804 |
| 2023-09-22 | $10.62 | $10.76 | $10.57 | $10.67 | $10.67 | 852,802 |
| 2023-09-21 | $10.84 | $10.88 | $10.55 | $10.55 | $10.55 | 2,419,402 |
| 2023-09-20 | $11.13 | $11.13 | $10.90 | $10.90 | $10.90 | 968,070 |
| 2023-09-19 | $10.96 | $11.14 | $10.95 | $11.03 | $11.03 | 812,569 |
| 2023-09-18 | $11.03 | $11.10 | $10.93 | $10.96 | $10.96 | 1,130,325 |
| 2023-09-15 | $10.93 | $11.00 | $10.88 | $10.97 | $10.97 | 5,060,120 |
| 2023-09-14 | $10.92 | $11.11 | $10.84 | $11.04 | $11.04 | 1,429,463 |
| 2023-09-13 | $10.78 | $10.86 | $10.75 | $10.76 | $10.76 | 1,070,974 |
| 2023-09-12 | $10.79 | $10.88 | $10.74 | $10.76 | $10.76 | 1,123,046 |
| 2023-09-11 | $10.84 | $10.85 | $10.72 | $10.78 | $10.78 | 921,695 |
| 2023-09-08 | $10.77 | $10.83 | $10.66 | $10.73 | $10.73 | 981,901 |
| 2023-09-07 | $10.68 | $10.82 | $10.66 | $10.74 | $10.74 | 832,996 |
| 2023-09-06 | $10.78 | $10.82 | $10.60 | $10.71 | $10.71 | 997,406 |
| 2023-09-05 | $10.88 | $10.90 | $10.74 | $10.82 | $10.82 | 1,073,456 |
| 2023-09-01 | $10.98 | $11.07 | $10.93 | $11.00 | $11.00 | 597,159 |
| 2023-08-31 | $10.85 | $10.96 | $10.85 | $10.92 | $10.92 | 629,266 |
| 2023-08-30 | $10.86 | $10.90 | $10.81 | $10.87 | $10.87 | 526,733 |
| 2023-08-29 | $10.83 | $10.97 | $10.76 | $10.91 | $10.91 | 848,115 |
| 2023-08-28 | $10.57 | $10.83 | $10.57 | $10.81 | $10.81 | 628,031 |
| 2023-08-25 | $10.65 | $10.77 | $10.43 | $10.54 | $10.54 | 611,824 |
| 2023-08-24 | $10.54 | $10.69 | $10.50 | $10.57 | $10.57 | 624,618 |
| 2023-08-23 | $10.32 | $10.63 | $10.32 | $10.59 | $10.59 | 630,834 |
| 2023-08-22 | $10.47 | $10.53 | $10.36 | $10.37 | $10.37 | 1,026,989 |
| 2023-08-21 | $10.39 | $10.48 | $10.34 | $10.46 | $10.46 | 1,021,660 |
| 2023-08-18 | $10.26 | $10.43 | $10.21 | $10.38 | $10.38 | 1,053,207 |
| 2023-08-17 | $10.53 | $10.58 | $10.32 | $10.36 | $10.36 | 874,441 |
| 2023-08-16 | $10.63 | $10.74 | $10.51 | $10.51 | $10.51 | 661,907 |
| 2023-08-15 | $10.79 | $10.81 | $10.62 | $10.67 | $10.67 | 912,613 |
| 2023-08-14 | $10.98 | $10.98 | $10.80 | $10.88 | $10.88 | 958,887 |
| 2023-08-11 | $11.01 | $11.10 | $10.94 | $11.01 | $11.01 | 735,861 |
| 2023-08-10 | $11.07 | $11.16 | $10.98 | $11.08 | $11.08 | 898,243 |
| 2023-08-09 | $11.13 | $11.26 | $11.02 | $11.03 | $11.03 | 1,083,076 |
| 2023-08-08 | $11.11 | $11.29 | $11.00 | $11.20 | $11.20 | 1,250,343 |
| 2023-08-07 | $11.35 | $11.42 | $11.18 | $11.28 | $11.28 | 1,301,702 |
| 2023-08-04 | $11.12 | $11.35 | $11.10 | $11.29 | $11.29 | 1,000,499 |
| 2023-08-03 | $11.29 | $11.30 | $11.04 | $11.07 | $11.07 | 1,417,688 |
| 2023-08-02 | $11.21 | $11.30 | $11.12 | $11.29 | $11.29 | 1,024,055 |
| 2023-08-01 | $11.49 | $11.51 | $11.28 | $11.31 | $11.31 | 1,604,838 |
| 2023-07-31 | $11.80 | $11.83 | $11.49 | $11.57 | $11.57 | 1,785,959 |
| 2023-07-28 | $11.54 | $11.78 | $11.44 | $11.76 | $11.76 | 1,171,095 |
| 2023-07-27 | $11.74 | $11.80 | $11.40 | $11.44 | $11.44 | 1,011,225 |
| 2023-07-26 | $11.50 | $11.74 | $11.50 | $11.69 | $11.69 | 987,180 |
| 2023-07-25 | $11.54 | $11.65 | $11.47 | $11.50 | $11.50 | 1,202,621 |
| 2023-07-24 | $11.51 | $11.66 | $11.47 | $11.53 | $11.53 | 871,915 |
| 2023-07-21 | $11.76 | $11.83 | $11.52 | $11.55 | $11.55 | 912,990 |
| 2023-07-20 | $11.93 | $11.94 | $11.65 | $11.67 | $11.67 | 1,072,476 |
| 2023-07-19 | $11.85 | $11.97 | $11.83 | $11.93 | $11.93 | 681,735 |
| 2023-07-18 | $11.60 | $11.83 | $11.59 | $11.78 | $11.78 | 769,782 |
| 2023-07-17 | $11.48 | $11.58 | $11.39 | $11.56 | $11.56 | 668,292 |
| 2023-07-14 | $11.63 | $11.63 | $11.45 | $11.49 | $11.49 | 851,527 |
| 2023-07-13 | $11.50 | $11.72 | $11.44 | $11.66 | $11.66 | 1,225,834 |
| 2023-07-12 | $11.59 | $11.66 | $11.44 | $11.48 | $11.48 | 878,044 |
| 2023-07-11 | $11.35 | $11.46 | $11.33 | $11.46 | $11.46 | 837,595 |
| 2023-07-10 | $10.98 | $11.30 | $10.94 | $11.30 | $11.30 | 978,620 |
| 2023-07-07 | $10.81 | $11.08 | $10.80 | $10.96 | $10.96 | 1,025,970 |
| 2023-07-06 | $10.90 | $10.96 | $10.65 | $10.80 | $10.80 | 1,058,197 |
| 2023-07-05 | $11.20 | $11.26 | $11.04 | $11.04 | $11.04 | 1,404,379 |
| 2023-07-03 | $11.23 | $11.34 | $11.17 | $11.26 | $11.26 | 525,467 |
| 2023-06-30 | $11.39 | $11.39 | $11.20 | $11.28 | $11.28 | 1,081,212 |
| 2023-06-29 | $11.14 | $11.34 | $11.13 | $11.28 | $11.28 | 1,770,956 |
| 2023-06-28 | $11.06 | $11.25 | $11.04 | $11.24 | $11.10 | 1,032,624 |
| 2023-06-27 | $10.89 | $11.17 | $10.83 | $11.15 | $11.01 | 789,911 |
| 2023-06-26 | $10.69 | $10.98 | $10.67 | $10.89 | $10.76 | 1,010,585 |
| 2023-06-23 | $10.88 | $10.94 | $10.64 | $10.69 | $10.56 | 4,830,656 |
| 2023-06-22 | $11.20 | $11.20 | $11.00 | $11.01 | $10.88 | 778,824 |
| 2023-06-21 | $11.11 | $11.28 | $11.01 | $11.19 | $11.05 | 954,073 |
| 2023-06-20 | $11.11 | $11.15 | $11.00 | $11.11 | $10.97 | 924,602 |
| 2023-06-16 | $11.41 | $11.45 | $11.13 | $11.14 | $11.00 | 4,469,459 |
| 2023-06-15 | $10.98 | $11.35 | $10.97 | $11.34 | $11.20 | 2,064,946 |
| 2023-06-14 | $11.15 | $11.33 | $10.97 | $11.07 | $10.93 | 1,954,366 |
| 2023-06-13 | $11.14 | $11.36 | $11.10 | $11.14 | $11.00 | 1,989,235 |
| 2023-06-12 | $10.84 | $11.08 | $10.79 | $11.05 | $10.91 | 1,413,275 |
| 2023-06-09 | $10.78 | $10.93 | $10.76 | $10.92 | $10.92 | 1,371,525 |
| 2023-06-08 | $11.03 | $11.03 | $10.75 | $10.85 | $10.85 | 2,067,903 |
| 2023-06-07 | $10.87 | $11.12 | $10.86 | $11.09 | $11.09 | 2,606,231 |
| 2023-06-06 | $10.40 | $10.85 | $10.40 | $10.80 | $10.80 | 1,758,568 |
| 2023-06-05 | $10.57 | $10.57 | $10.33 | $10.47 | $10.47 | 2,868,886 |
| 2023-06-02 | $10.20 | $10.72 | $10.12 | $10.68 | $10.68 | 4,808,137 |
| 2023-06-01 | $10.10 | $10.11 | $9.70 | $9.93 | $9.93 | 18,281,398 |
| 2023-05-31 | $10.24 | $10.38 | $10.05 | $10.11 | $10.11 | 3,716,529 |
| 2023-05-30 | $10.55 | $10.58 | $10.25 | $10.25 | $10.25 | 4,574,644 |
| 2023-05-26 | $10.22 | $10.57 | $10.18 | $10.52 | $10.52 | 1,472,659 |
| 2023-05-25 | $10.63 | $10.68 | $10.41 | $10.52 | $10.27 | 1,317,866 |
| 2023-05-24 | $10.76 | $10.77 | $10.44 | $10.71 | $10.45 | 1,289,876 |
| 2023-05-23 | $10.80 | $11.20 | $10.77 | $10.86 | $10.60 | 1,664,686 |
| 2023-05-22 | $10.70 | $10.85 | $10.62 | $10.83 | $10.83 | 1,253,901 |
| 2023-05-19 | $10.87 | $10.90 | $10.64 | $10.72 | $10.72 | 1,230,727 |
| 2023-05-18 | $10.60 | $10.84 | $10.55 | $10.82 | $10.82 | 1,346,112 |
| 2023-05-17 | $10.37 | $10.65 | $10.29 | $10.62 | $10.62 | 1,066,335 |
| 2023-05-16 | $10.42 | $10.46 | $10.27 | $10.29 | $10.29 | 883,679 |
| 2023-05-15 | $10.30 | $10.55 | $10.27 | $10.44 | $10.44 | 1,089,060 |
| 2023-05-12 | $10.33 | $10.39 | $10.23 | $10.28 | $10.28 | 1,117,151 |
| 2023-05-11 | $10.16 | $10.31 | $10.13 | $10.31 | $10.31 | 865,003 |
| 2023-05-10 | $10.22 | $10.39 | $10.16 | $10.28 | $10.28 | 1,401,515 |
| 2023-05-09 | $10.15 | $10.25 | $9.81 | $10.05 | $10.05 | 1,464,940 |
| 2023-05-08 | $10.27 | $10.49 | $10.19 | $10.35 | $10.35 | 1,438,745 |
| 2023-05-05 | $10.02 | $10.34 | $9.99 | $10.26 | $10.26 | 1,362,839 |
| 2023-05-04 | $10.15 | $10.20 | $9.77 | $9.78 | $9.78 | 2,231,413 |
| 2023-05-03 | $10.36 | $10.54 | $10.28 | $10.28 | $10.28 | 1,423,894 |
| 2023-05-02 | $10.45 | $10.50 | $9.99 | $10.26 | $10.26 | 1,360,049 |
| 2023-05-01 | $10.70 | $10.79 | $10.49 | $10.50 | $10.50 | 1,281,098 |
| 2023-04-28 | $10.58 | $10.80 | $10.56 | $10.73 | $10.73 | 1,271,344 |
| 2023-04-27 | $10.36 | $10.58 | $10.34 | $10.57 | $10.57 | 856,199 |
| 2023-04-26 | $10.17 | $10.47 | $10.12 | $10.33 | $10.33 | 1,243,665 |
| 2023-04-25 | $10.30 | $10.35 | $10.16 | $10.18 | $10.18 | 725,317 |
| 2023-04-24 | $10.32 | $10.42 | $10.15 | $10.39 | $10.39 | 1,009,219 |
| 2023-04-21 | $10.37 | $10.38 | $10.21 | $10.32 | $10.32 | 702,537 |
| 2023-04-20 | $10.26 | $10.37 | $10.25 | $10.37 | $10.37 | 635,400 |
| 2023-04-19 | $10.10 | $10.42 | $10.10 | $10.36 | $10.36 | 665,835 |
| 2023-04-18 | $10.30 | $10.31 | $10.11 | $10.20 | $10.20 | 749,706 |
| 2023-04-17 | $10.06 | $10.36 | $9.96 | $10.31 | $10.31 | 972,667 |
| 2023-04-14 | $10.30 | $10.34 | $10.01 | $10.11 | $10.11 | 939,458 |
| 2023-04-13 | $10.20 | $10.27 | $10.08 | $10.24 | $10.24 | 1,344,234 |
| 2023-04-12 | $10.26 | $10.31 | $10.16 | $10.21 | $10.21 | 909,566 |
| 2023-04-11 | $10.10 | $10.22 | $10.01 | $10.13 | $10.13 | 1,050,657 |
| 2023-04-10 | $10.26 | $10.34 | $9.78 | $10.04 | $10.04 | 2,601,164 |
| 2023-04-06 | $10.33 | $10.35 | $10.24 | $10.26 | $10.26 | 863,985 |
| 2023-04-05 | $10.08 | $10.31 | $10.03 | $10.23 | $10.23 | 1,301,026 |
| 2023-04-04 | $10.17 | $10.18 | $9.97 | $10.11 | $10.11 | 1,015,169 |
| 2023-04-03 | $10.09 | $10.22 | $10.01 | $10.09 | $10.09 | 1,185,070 |
| 2023-03-31 | $9.92 | $10.23 | $9.91 | $10.17 | $10.17 | 1,507,013 |
| 2023-03-30 | $9.83 | $9.91 | $9.64 | $9.82 | $9.82 | 1,401,080 |
| 2023-03-29 | $10.10 | $10.14 | $9.99 | $10.12 | $9.72 | 1,493,133 |
| 2023-03-28 | $10.08 | $10.14 | $9.90 | $9.97 | $9.58 | 1,349,527 |
| 2023-03-27 | $10.05 | $10.14 | $9.89 | $10.09 | $9.70 | 1,821,334 |
| 2023-03-24 | $9.50 | $9.84 | $9.38 | $9.82 | $9.44 | 1,455,368 |
| 2023-03-23 | $9.74 | $9.95 | $9.49 | $9.52 | $9.15 | 1,829,386 |
| 2023-03-22 | $9.91 | $10.00 | $9.68 | $9.69 | $9.31 | 1,529,170 |
| 2023-03-21 | $9.92 | $10.07 | $9.80 | $9.92 | $9.53 | 2,108,300 |
| 2023-03-20 | $9.56 | $9.85 | $9.53 | $9.70 | $9.32 | 2,474,643 |
| 2023-03-17 | $9.84 | $9.87 | $9.36 | $9.46 | $9.46 | 5,010,998 |
| 2023-03-16 | $9.83 | $10.00 | $9.62 | $9.89 | $9.89 | 2,072,967 |
| 2023-03-15 | $10.00 | $10.03 | $9.76 | $9.83 | $9.83 | 3,377,585 |
| 2023-03-14 | $10.38 | $10.51 | $10.17 | $10.31 | $10.31 | 2,108,098 |
| 2023-03-13 | $10.10 | $10.20 | $9.75 | $10.07 | $10.07 | 2,683,391 |
| 2023-03-10 | $10.73 | $10.76 | $10.24 | $10.30 | $10.30 | 2,123,975 |
| 2023-03-09 | $11.15 | $11.20 | $10.68 | $10.69 | $10.69 | 2,012,640 |
| 2023-03-08 | $11.09 | $11.11 | $10.96 | $11.08 | $11.08 | 1,514,284 |
| 2023-03-07 | $11.11 | $11.16 | $10.90 | $11.01 | $11.01 | 1,558,759 |
| 2023-03-06 | $11.21 | $11.28 | $11.06 | $11.08 | $11.08 | 1,553,119 |
| 2023-03-03 | $10.94 | $11.28 | $10.89 | $11.18 | $11.18 | 1,672,805 |
| 2023-03-02 | $10.95 | $11.03 | $10.83 | $10.91 | $10.91 | 2,072,415 |
| 2023-03-01 | $11.18 | $11.29 | $11.00 | $11.05 | $11.05 | 1,562,066 |
| 2023-02-28 | $11.23 | $11.42 | $11.13 | $11.26 | $11.26 | 2,657,823 |
| 2023-02-27 | $10.86 | $11.27 | $10.55 | $11.16 | $11.16 | 7,036,408 |
| 2023-02-24 | $12.57 | $12.62 | $12.39 | $12.50 | $12.50 | 665,233 |
| 2023-02-23 | $12.81 | $12.89 | $12.62 | $12.70 | $12.70 | 756,032 |
| 2023-02-22 | $12.71 | $12.90 | $12.71 | $12.73 | $12.73 | 659,025 |
| 2023-02-21 | $13.13 | $13.15 | $12.62 | $12.67 | $12.67 | 688,126 |
| 2023-02-17 | $13.22 | $13.25 | $13.06 | $13.24 | $13.24 | 427,278 |
| 2023-02-16 | $13.08 | $13.30 | $13.06 | $13.21 | $13.21 | 446,933 |
| 2023-02-15 | $13.00 | $13.29 | $12.97 | $13.28 | $13.28 | 325,671 |
| 2023-02-14 | $13.22 | $13.29 | $13.05 | $13.09 | $13.09 | 492,523 |
| 2023-02-13 | $13.00 | $13.27 | $12.99 | $13.25 | $13.25 | 383,559 |
| 2023-02-10 | $12.87 | $13.03 | $12.83 | $12.98 | $12.98 | 519,305 |
| 2023-02-09 | $13.20 | $13.25 | $12.83 | $12.86 | $12.86 | 447,898 |
| 2023-02-08 | $13.29 | $13.32 | $12.96 | $13.07 | $13.07 | 539,954 |
| 2023-02-07 | $13.05 | $13.34 | $13.02 | $13.31 | $13.31 | 537,741 |
| 2023-02-06 | $13.34 | $13.34 | $13.10 | $13.13 | $13.13 | 449,970 |
| 2023-02-03 | $13.33 | $13.48 | $13.25 | $13.46 | $13.46 | 694,311 |
| 2023-02-02 | $13.43 | $13.49 | $13.28 | $13.49 | $13.49 | 648,730 |
| 2023-02-01 | $13.14 | $13.47 | $13.09 | $13.35 | $13.35 | 908,884 |
| 2023-01-31 | $12.99 | $13.27 | $12.92 | $13.23 | $13.23 | 808,153 |
| 2023-01-30 | $12.95 | $13.03 | $12.80 | $12.89 | $12.89 | 512,735 |
| 2023-01-27 | $12.97 | $13.12 | $12.97 | $13.00 | $13.00 | 774,928 |
| 2023-01-26 | $13.02 | $13.13 | $12.90 | $12.97 | $12.97 | 580,282 |
| 2023-01-25 | $12.82 | $13.00 | $12.66 | $12.96 | $12.96 | 610,858 |
| 2023-01-24 | $12.79 | $13.05 | $12.76 | $12.90 | $12.90 | 685,571 |
| 2023-01-23 | $12.55 | $12.84 | $12.54 | $12.79 | $12.79 | 487,229 |
| 2023-01-20 | $12.43 | $12.54 | $12.28 | $12.54 | $12.54 | 673,710 |
| 2023-01-19 | $12.24 | $12.38 | $12.19 | $12.36 | $12.36 | 604,078 |
| 2023-01-18 | $12.42 | $12.56 | $12.33 | $12.35 | $12.35 | 518,962 |
| 2023-01-17 | $12.32 | $12.48 | $12.31 | $12.36 | $12.36 | 566,390 |
| 2023-01-13 | $11.84 | $12.28 | $11.80 | $12.27 | $12.27 | 590,889 |
| 2023-01-12 | $11.90 | $12.01 | $11.77 | $11.99 | $11.99 | 625,836 |
| 2023-01-11 | $11.49 | $11.86 | $11.49 | $11.79 | $11.79 | 622,706 |
| 2023-01-10 | $11.29 | $11.45 | $11.19 | $11.45 | $11.45 | 618,343 |
| 2023-01-09 | $11.52 | $11.59 | $11.25 | $11.30 | $11.30 | 1,397,805 |
| 2023-01-06 | $11.43 | $11.50 | $11.27 | $11.38 | $11.38 | 1,121,867 |
| 2023-01-05 | $11.39 | $11.50 | $11.32 | $11.33 | $11.33 | 628,460 |
| 2023-01-04 | $11.44 | $11.60 | $11.36 | $11.47 | $11.47 | 689,034 |
| 2023-01-03 | $11.26 | $11.39 | $11.08 | $11.31 | $11.31 | 801,005 |
| 2022-12-30 | $11.02 | $11.19 | $10.86 | $11.14 | $11.14 | 1,254,853 |
| 2022-12-29 | $11.00 | $11.29 | $10.83 | $11.18 | $11.18 | 997,489 |
| 2022-12-28 | $11.71 | $11.75 | $11.26 | $11.27 | $10.88 | 1,277,447 |
| 2022-12-27 | $12.00 | $12.02 | $11.73 | $11.74 | $11.33 | 708,617 |
| 2022-12-23 | $11.88 | $12.04 | $11.88 | $11.95 | $11.54 | 556,667 |
| 2022-12-22 | $12.11 | $12.11 | $11.76 | $11.99 | $11.58 | 870,953 |
| 2022-12-21 | $12.14 | $12.31 | $12.13 | $12.18 | $11.76 | 741,534 |
| 2022-12-20 | $11.93 | $12.03 | $11.76 | $11.94 | $11.53 | 793,554 |
| 2022-12-19 | $12.15 | $12.33 | $11.95 | $11.99 | $11.58 | 825,974 |
| 2022-12-16 | $12.11 | $12.26 | $11.87 | $12.10 | $11.68 | 2,944,659 |
| 2022-12-15 | $12.50 | $12.54 | $12.12 | $12.32 | $11.89 | 1,212,841 |
| 2022-12-14 | $13.02 | $13.19 | $12.86 | $12.93 | $12.48 | 654,655 |
| 2022-12-13 | $13.50 | $13.63 | $13.04 | $13.06 | $12.61 | 1,027,704 |
| 2022-12-12 | $12.84 | $13.17 | $12.81 | $13.09 | $12.64 | 839,875 |
| 2022-12-09 | $12.94 | $13.03 | $12.78 | $12.85 | $12.41 | 496,871 |
| 2022-12-08 | $12.87 | $13.16 | $12.87 | $12.94 | $12.49 | 489,558 |
| 2022-12-07 | $12.68 | $12.91 | $12.65 | $12.88 | $12.44 | 603,385 |
| 2022-12-06 | $12.84 | $12.91 | $12.58 | $12.74 | $12.30 | 758,754 |
| 2022-12-05 | $13.15 | $13.23 | $12.82 | $12.82 | $12.38 | 759,589 |
| 2022-12-02 | $13.23 | $13.30 | $13.02 | $13.24 | $12.78 | 754,937 |
| 2022-12-01 | $13.50 | $13.74 | $13.31 | $13.42 | $12.96 | 957,256 |
| 2022-11-30 | $13.09 | $13.41 | $12.98 | $13.40 | $12.94 | 2,093,468 |
| 2022-11-29 | $13.08 | $13.20 | $12.95 | $13.17 | $12.72 | 648,353 |
| 2022-11-28 | $13.09 | $13.18 | $12.99 | $13.05 | $12.60 | 609,149 |
| 2022-11-25 | $13.17 | $13.31 | $13.15 | $13.18 | $13.18 | 296,912 |
| 2022-11-23 | $13.13 | $13.17 | $12.95 | $13.15 | $13.15 | 558,393 |
| 2022-11-22 | $13.00 | $13.19 | $12.98 | $13.15 | $13.15 | 729,653 |
| 2022-11-21 | $13.00 | $13.12 | $12.93 | $12.98 | $12.98 | 684,980 |
| 2022-11-18 | $13.16 | $13.22 | $12.86 | $13.07 | $13.07 | 1,210,330 |
| 2022-11-17 | $12.79 | $13.01 | $12.65 | $13.00 | $13.00 | 662,836 |
| 2022-11-16 | $13.26 | $13.26 | $12.89 | $13.01 | $13.01 | 516,140 |
| 2022-11-15 | $13.26 | $13.38 | $13.07 | $13.38 | $13.38 | 736,338 |
| 2022-11-14 | $13.20 | $13.27 | $12.91 | $13.14 | $13.14 | 757,852 |
| 2022-11-11 | $12.94 | $13.34 | $12.72 | $13.29 | $13.29 | 1,034,376 |
| 2022-11-10 | $12.78 | $12.92 | $12.62 | $12.90 | $12.90 | 1,266,459 |
| 2022-11-09 | $12.50 | $12.59 | $12.31 | $12.39 | $12.39 | 808,185 |
| 2022-11-08 | $12.38 | $12.88 | $12.23 | $12.59 | $12.59 | 887,808 |
| 2022-11-07 | $12.23 | $12.37 | $12.02 | $12.31 | $12.31 | 860,103 |
| 2022-11-04 | $11.79 | $12.14 | $11.74 | $12.06 | $12.06 | 633,200 |
| 2022-11-03 | $11.60 | $11.66 | $11.32 | $11.58 | $11.58 | 880,398 |
| 2022-11-02 | $11.92 | $12.16 | $11.71 | $11.81 | $11.81 | 716,080 |
| 2022-11-01 | $12.30 | $12.43 | $11.94 | $11.98 | $11.98 | 964,474 |
| 2022-10-31 | $12.16 | $12.27 | $12.05 | $12.12 | $12.12 | 865,034 |
| 2022-10-28 | $11.98 | $12.25 | $11.96 | $12.20 | $12.20 | 783,772 |
| 2022-10-27 | $11.96 | $12.28 | $11.89 | $11.99 | $11.99 | 911,911 |
| 2022-10-26 | $11.75 | $11.98 | $11.62 | $11.75 | $11.75 | 883,156 |
| 2022-10-25 | $11.01 | $11.68 | $10.96 | $11.64 | $11.64 | 1,219,947 |
| 2022-10-24 | $10.95 | $11.02 | $10.69 | $11.02 | $11.02 | 731,880 |
| 2022-10-21 | $10.70 | $10.87 | $10.54 | $10.87 | $10.87 | 778,820 |
| 2022-10-20 | $10.78 | $10.90 | $10.59 | $10.61 | $10.61 | 749,141 |
| 2022-10-19 | $10.83 | $11.01 | $10.72 | $10.91 | $10.91 | 790,614 |
| 2022-10-18 | $11.05 | $11.22 | $10.86 | $10.97 | $10.97 | 740,963 |
| 2022-10-17 | $10.68 | $10.91 | $10.59 | $10.88 | $10.88 | 1,109,933 |
| 2022-10-14 | $10.82 | $10.98 | $10.43 | $10.44 | $10.44 | 874,433 |
| 2022-10-13 | $10.40 | $10.85 | $10.22 | $10.79 | $10.79 | 1,440,413 |
| 2022-10-12 | $10.66 | $10.76 | $10.40 | $10.64 | $10.64 | 2,094,793 |
| 2022-10-11 | $10.09 | $10.71 | $9.98 | $10.69 | $10.69 | 2,007,438 |
| 2022-10-10 | $10.21 | $10.44 | $10.05 | $10.10 | $10.10 | 2,085,830 |
| 2022-10-07 | $10.11 | $10.33 | $10.10 | $10.22 | $10.22 | 2,569,927 |
| 2022-10-06 | $10.34 | $10.57 | $10.11 | $10.20 | $10.20 | 2,350,932 |
| 2022-10-05 | $10.52 | $10.57 | $10.05 | $10.46 | $10.46 | 1,923,997 |
| 2022-10-04 | $10.39 | $10.87 | $10.39 | $10.77 | $10.77 | 2,459,580 |
| 2022-10-03 | $10.20 | $10.30 | $9.76 | $10.13 | $10.13 | 2,344,005 |
| 2022-09-30 | $10.27 | $10.51 | $10.10 | $10.14 | $10.14 | 3,226,868 |
| 2022-09-29 | $10.53 | $10.59 | $9.69 | $9.75 | $9.75 | 2,012,221 |
| 2022-09-28 | $10.91 | $11.28 | $10.84 | $10.95 | $10.50 | 1,561,178 |
| 2022-09-27 | $10.93 | $11.04 | $10.43 | $10.77 | $10.77 | 2,504,037 |
| 2022-09-26 | $11.50 | $11.57 | $10.74 | $10.77 | $10.77 | 1,747,781 |
| 2022-09-23 | $11.71 | $11.75 | $11.35 | $11.58 | $11.58 | 1,054,605 |
| 2022-09-22 | $12.30 | $12.31 | $11.83 | $11.86 | $11.86 | 1,023,842 |
| 2022-09-21 | $12.62 | $12.68 | $12.32 | $12.32 | $12.32 | 880,588 |
| 2022-09-20 | $12.52 | $12.63 | $12.40 | $12.50 | $12.50 | 787,469 |
| 2022-09-19 | $12.65 | $12.91 | $12.57 | $12.61 | $12.61 | 1,367,884 |
| 2022-09-16 | $12.75 | $12.88 | $12.60 | $12.83 | $12.83 | 9,222,455 |
| 2022-09-15 | $13.20 | $13.40 | $12.75 | $12.78 | $12.78 | 1,471,609 |
| 2022-09-14 | $13.20 | $13.39 | $13.15 | $13.26 | $13.26 | 1,112,731 |
| 2022-09-13 | $13.36 | $13.51 | $13.11 | $13.13 | $13.13 | 1,125,276 |
| 2022-09-12 | $13.58 | $13.73 | $13.53 | $13.64 | $13.64 | 898,453 |
| 2022-09-09 | $13.27 | $13.49 | $13.27 | $13.47 | $13.47 | 1,003,822 |
| 2022-09-08 | $12.91 | $13.26 | $12.85 | $13.19 | $13.19 | 990,886 |
| 2022-09-07 | $12.84 | $13.02 | $12.73 | $12.99 | $12.99 | 1,181,602 |
| 2022-09-06 | $12.70 | $12.88 | $12.47 | $12.88 | $12.88 | 1,713,197 |
| 2022-09-02 | $13.00 | $13.00 | $12.51 | $12.57 | $12.57 | 911,890 |
| 2022-09-01 | $13.02 | $13.06 | $12.55 | $12.77 | $12.77 | 1,102,961 |
| 2022-08-31 | $13.21 | $13.37 | $13.09 | $13.10 | $13.10 | 999,574 |
| 2022-08-30 | $13.70 | $13.76 | $13.25 | $13.25 | $13.25 | 810,406 |
| 2022-08-29 | $13.71 | $13.86 | $13.62 | $13.71 | $13.71 | 552,774 |
| 2022-08-26 | $13.95 | $14.00 | $13.70 | $13.80 | $13.80 | 693,582 |
| 2022-08-25 | $13.77 | $14.02 | $13.76 | $13.97 | $13.97 | 750,527 |
| 2022-08-24 | $13.62 | $13.76 | $13.55 | $13.72 | $13.72 | 467,926 |
| 2022-08-23 | $13.50 | $13.71 | $13.50 | $13.63 | $13.63 | 830,257 |
| 2022-08-22 | $13.58 | $13.60 | $13.45 | $13.47 | $13.47 | 658,411 |
| 2022-08-19 | $13.85 | $13.90 | $13.66 | $13.73 | $13.73 | 695,572 |
| 2022-08-18 | $13.87 | $14.00 | $13.82 | $13.93 | $13.93 | 516,946 |
| 2022-08-17 | $13.88 | $13.97 | $13.69 | $13.87 | $13.87 | 767,312 |
| 2022-08-16 | $14.05 | $14.06 | $13.92 | $14.04 | $14.04 | 1,001,339 |
| 2022-08-15 | $14.06 | $14.12 | $13.97 | $14.01 | $14.01 | 892,353 |
| 2022-08-12 | $13.95 | $14.14 | $13.87 | $14.14 | $14.14 | 848,371 |
| 2022-08-11 | $14.05 | $14.12 | $13.92 | $13.94 | $13.94 | 726,857 |
| 2022-08-10 | $13.91 | $14.08 | $13.90 | $14.01 | $14.01 | 806,788 |
| 2022-08-09 | $13.82 | $13.88 | $13.58 | $13.76 | $13.76 | 965,444 |
| 2022-08-08 | $13.83 | $14.14 | $13.78 | $13.88 | $13.88 | 1,013,291 |
| 2022-08-05 | $13.70 | $13.94 | $13.57 | $13.71 | $13.71 | 704,734 |
| 2022-08-04 | $13.66 | $13.69 | $13.44 | $13.58 | $13.58 | 519,595 |
| 2022-08-03 | $13.65 | $13.72 | $13.48 | $13.54 | $13.54 | 532,244 |
| 2022-08-02 | $13.90 | $13.90 | $13.49 | $13.49 | $13.49 | 786,463 |
| 2022-08-01 | $13.85 | $14.10 | $13.67 | $13.93 | $13.93 | 966,227 |
| 2022-07-29 | $14.10 | $14.19 | $13.87 | $13.91 | $13.91 | 990,458 |
| 2022-07-28 | $13.69 | $14.09 | $13.67 | $14.07 | $14.07 | 861,150 |
| 2022-07-27 | $13.40 | $13.75 | $13.40 | $13.67 | $13.67 | 757,822 |
| 2022-07-26 | $13.23 | $13.40 | $13.23 | $13.32 | $13.32 | 651,970 |
| 2022-07-25 | $13.15 | $13.30 | $13.03 | $13.24 | $13.24 | 704,112 |
| 2022-07-22 | $13.22 | $13.29 | $13.02 | $13.12 | $13.12 | 677,149 |
| 2022-07-21 | $12.95 | $13.13 | $12.78 | $13.12 | $13.12 | 853,012 |
| 2022-07-20 | $12.95 | $13.14 | $12.88 | $13.08 | $13.08 | 1,034,063 |
| 2022-07-19 | $12.55 | $13.05 | $12.54 | $12.99 | $12.99 | 1,157,363 |
| 2022-07-18 | $12.49 | $12.53 | $12.16 | $12.44 | $12.44 | 1,076,758 |
| 2022-07-15 | $12.28 | $12.46 | $11.97 | $12.40 | $12.40 | 1,056,784 |
| 2022-07-14 | $12.19 | $12.22 | $11.91 | $12.06 | $12.06 | 898,103 |
| 2022-07-13 | $12.00 | $12.41 | $11.98 | $12.36 | $12.36 | 1,076,181 |
| 2022-07-12 | $12.11 | $12.30 | $11.99 | $12.07 | $12.07 | 631,724 |
| 2022-07-11 | $12.27 | $12.39 | $12.06 | $12.08 | $12.08 | 844,026 |
| 2022-07-08 | $12.23 | $12.36 | $12.14 | $12.28 | $12.28 | 625,368 |
| 2022-07-07 | $12.18 | $12.35 | $12.17 | $12.23 | $12.23 | 629,461 |
| 2022-07-06 | $12.39 | $12.55 | $12.06 | $12.11 | $12.11 | 765,069 |
| 2022-07-05 | $12.16 | $12.40 | $11.90 | $12.40 | $12.40 | 1,079,982 |
| 2022-07-01 | $11.86 | $12.37 | $11.86 | $12.31 | $12.31 | 1,056,517 |
| 2022-06-30 | $11.63 | $11.99 | $11.63 | $11.92 | $11.92 | 1,301,326 |
| 2022-06-29 | $11.90 | $12.03 | $11.67 | $11.82 | $11.82 | 1,847,954 |
| 2022-06-28 | $12.75 | $12.84 | $12.34 | $12.40 | $11.97 | 1,728,250 |
| 2022-06-27 | $12.82 | $12.98 | $12.65 | $12.70 | $12.26 | 1,386,500 |
| 2022-06-24 | $12.52 | $12.96 | $12.51 | $12.75 | $12.31 | 2,261,084 |
| 2022-06-23 | $12.17 | $12.50 | $12.13 | $12.39 | $11.96 | 1,683,718 |
| 2022-06-22 | $11.90 | $12.24 | $11.90 | $12.15 | $11.73 | 2,474,755 |
| 2022-06-21 | $11.67 | $12.13 | $11.61 | $12.02 | $11.61 | 1,999,848 |
| 2022-06-17 | $11.27 | $11.47 | $11.05 | $11.42 | $11.03 | 2,614,311 |
| 2022-06-16 | $11.50 | $11.55 | $11.12 | $11.24 | $10.85 | 2,472,856 |
| 2022-06-15 | $11.85 | $12.02 | $11.41 | $11.67 | $11.27 | 2,065,734 |
| 2022-06-14 | $12.11 | $12.25 | $11.71 | $11.83 | $11.42 | 1,719,702 |
| 2022-06-13 | $13.50 | $13.52 | $12.15 | $12.26 | $11.84 | 3,380,637 |
| 2022-06-10 | $13.60 | $13.67 | $13.50 | $13.54 | $13.08 | 967,331 |
| 2022-06-09 | $13.93 | $14.03 | $13.69 | $13.69 | $13.22 | 1,349,957 |
| 2022-06-08 | $14.02 | $14.02 | $13.77 | $13.91 | $13.43 | 1,523,254 |
| 2022-06-07 | $14.10 | $14.23 | $13.95 | $14.03 | $13.55 | 1,814,062 |
| 2022-06-06 | $14.74 | $14.75 | $14.10 | $14.13 | $13.65 | 1,909,618 |
| 2022-06-03 | $14.59 | $14.79 | $14.44 | $14.69 | $14.19 | 1,076,790 |
| 2022-06-02 | $14.69 | $14.79 | $14.56 | $14.62 | $14.12 | 1,078,212 |
| 2022-06-01 | $14.73 | $14.74 | $14.44 | $14.64 | $14.14 | 1,601,438 |
| 2022-05-31 | $14.66 | $14.76 | $14.56 | $14.68 | $14.18 | 1,003,896 |
| 2022-05-27 | $14.61 | $14.77 | $14.58 | $14.72 | $14.21 | 712,709 |
| 2022-05-26 | $14.62 | $14.72 | $14.50 | $14.56 | $14.06 | 865,262 |
| 2022-05-25 | $14.31 | $14.57 | $14.28 | $14.37 | $13.88 | 954,604 |
| 2022-05-24 | $14.35 | $14.39 | $14.01 | $14.38 | $13.89 | 847,414 |
| 2022-05-23 | $14.43 | $14.57 | $14.29 | $14.36 | $13.87 | 1,085,117 |
| 2022-05-20 | $14.56 | $14.58 | $14.17 | $14.43 | $13.93 | 1,006,453 |
| 2022-05-19 | $14.37 | $14.63 | $14.33 | $14.41 | $13.92 | 1,511,038 |
| 2022-05-18 | $14.93 | $14.94 | $14.40 | $14.51 | $14.01 | 1,511,359 |
| 2022-05-17 | $14.81 | $14.98 | $14.72 | $14.93 | $14.42 | 823,133 |
| 2022-05-16 | $14.39 | $14.77 | $14.34 | $14.62 | $14.12 | 867,884 |
| 2022-05-13 | $14.12 | $14.46 | $14.04 | $14.42 | $13.93 | 918,194 |
| 2022-05-12 | $13.95 | $14.08 | $13.70 | $14.04 | $13.56 | 1,179,015 |
| 2022-05-11 | $13.99 | $14.28 | $13.91 | $14.00 | $13.52 | 921,804 |
| 2022-05-10 | $14.25 | $14.53 | $13.84 | $13.97 | $13.49 | 1,270,168 |
| 2022-05-09 | $15.07 | $15.11 | $14.15 | $14.18 | $13.69 | 1,740,534 |
| 2022-05-06 | $15.02 | $15.45 | $14.82 | $15.25 | $14.73 | 1,137,721 |
| 2022-05-05 | $15.18 | $15.35 | $15.00 | $15.17 | $14.65 | 729,452 |
| 2022-05-04 | $14.99 | $15.29 | $14.88 | $15.26 | $14.74 | 975,684 |
| 2022-05-03 | $14.58 | $14.98 | $14.54 | $14.94 | $14.43 | 835,125 |
| 2022-05-02 | $14.57 | $14.79 | $14.30 | $14.56 | $14.06 | 1,277,589 |
| 2022-04-29 | $14.88 | $14.94 | $14.57 | $14.57 | $14.07 | 1,130,761 |
| 2022-04-28 | $14.80 | $14.94 | $14.55 | $14.92 | $14.41 | 1,152,507 |
| 2022-04-27 | $14.50 | $14.83 | $14.50 | $14.65 | $14.15 | 691,925 |
| 2022-04-26 | $14.72 | $14.78 | $14.49 | $14.49 | $13.99 | 670,164 |
| 2022-04-25 | $14.66 | $14.83 | $14.49 | $14.78 | $14.27 | 979,468 |
| 2022-04-22 | $14.93 | $14.94 | $14.66 | $14.71 | $14.21 | 662,964 |
| 2022-04-21 | $15.05 | $15.17 | $14.91 | $14.93 | $14.42 | 673,478 |
| 2022-04-20 | $14.82 | $15.08 | $14.77 | $14.96 | $14.45 | 690,307 |
| 2022-04-19 | $15.17 | $15.28 | $14.66 | $14.70 | $14.20 | 1,113,949 |
| 2022-04-18 | $15.35 | $15.39 | $15.14 | $15.16 | $14.64 | 719,787 |
| 2022-04-14 | $15.25 | $15.36 | $15.17 | $15.32 | $14.79 | 954,791 |
| 2022-04-13 | $14.95 | $15.25 | $14.93 | $15.23 | $14.71 | 575,365 |
| 2022-04-12 | $14.95 | $15.11 | $14.93 | $14.95 | $14.44 | 781,150 |
| 2022-04-11 | $14.78 | $14.99 | $14.75 | $14.88 | $14.37 | 729,676 |
| 2022-04-08 | $14.65 | $14.88 | $14.59 | $14.74 | $14.23 | 589,545 |
| 2022-04-07 | $14.86 | $14.94 | $14.55 | $14.64 | $14.14 | 785,692 |
| 2022-04-06 | $14.83 | $14.96 | $14.67 | $14.87 | $14.36 | 894,227 |
| 2022-04-05 | $15.32 | $15.35 | $14.91 | $14.91 | $14.40 | 841,594 |
| 2022-04-04 | $15.23 | $15.35 | $14.97 | $15.29 | $14.77 | 814,812 |
| 2022-04-01 | $15.10 | $15.24 | $15.01 | $15.23 | $14.71 | 923,215 |
| 2022-03-31 | $15.27 | $15.39 | $15.06 | $15.06 | $14.54 | 1,084,463 |
| 2022-03-30 | $15.34 | $15.46 | $15.24 | $15.27 | $14.75 | 828,991 |
| 2022-03-29 | $15.75 | $15.88 | $15.66 | $15.76 | $14.81 | 1,372,303 |
| 2022-03-28 | $15.79 | $15.84 | $15.60 | $15.69 | $14.75 | 920,214 |
| 2022-03-25 | $15.75 | $15.92 | $15.69 | $15.79 | $14.84 | 1,157,574 |
| 2022-03-24 | $15.64 | $15.76 | $15.52 | $15.66 | $14.72 | 770,603 |
| 2022-03-23 | $15.69 | $15.75 | $15.61 | $15.62 | $14.68 | 662,477 |
| 2022-03-22 | $15.70 | $15.77 | $15.62 | $15.69 | $14.75 | 885,639 |
| 2022-03-21 | $15.52 | $15.72 | $15.49 | $15.58 | $14.64 | 867,726 |
| 2022-03-18 | $15.45 | $15.59 | $15.33 | $15.49 | $14.56 | 3,970,245 |
| 2022-03-17 | $15.34 | $15.51 | $15.30 | $15.47 | $14.54 | 799,004 |
| 2022-03-16 | $15.21 | $15.50 | $15.18 | $15.44 | $14.51 | 1,235,121 |
| 2022-03-15 | $15.30 | $15.45 | $15.06 | $15.19 | $14.28 | 989,968 |
| 2022-03-14 | $15.45 | $15.52 | $15.08 | $15.20 | $14.29 | 962,830 |
| 2022-03-11 | $15.44 | $15.58 | $15.31 | $15.37 | $14.45 | 670,657 |
| 2022-03-10 | $15.10 | $15.39 | $15.01 | $15.38 | $14.45 | 743,917 |
| 2022-03-09 | $15.41 | $15.58 | $15.16 | $15.16 | $14.25 | 1,034,373 |
| 2022-03-08 | $14.99 | $15.45 | $14.96 | $15.19 | $14.28 | 964,726 |
| 2022-03-07 | $15.33 | $15.42 | $14.89 | $14.93 | $14.03 | 1,160,467 |
| 2022-03-04 | $15.18 | $15.45 | $15.13 | $15.39 | $14.46 | 823,485 |
| 2022-03-03 | $15.34 | $15.43 | $15.20 | $15.34 | $14.42 | 757,338 |
| 2022-03-02 | $15.03 | $15.36 | $14.97 | $15.25 | $14.33 | 948,310 |
| 2022-03-01 | $14.77 | $15.03 | $14.62 | $14.97 | $14.07 | 917,044 |
| 2022-02-28 | $14.81 | $15.01 | $14.58 | $14.85 | $13.96 | 1,141,526 |
| 2022-02-25 | $14.27 | $14.84 | $14.26 | $14.83 | $13.94 | 1,436,764 |
| 2022-02-24 | $13.62 | $14.15 | $13.37 | $14.06 | $13.21 | 1,074,380 |
| 2022-02-23 | $14.45 | $14.46 | $13.89 | $13.91 | $13.07 | 1,325,493 |
| 2022-02-22 | $14.51 | $14.52 | $14.10 | $14.26 | $13.40 | 1,266,226 |
| 2022-02-18 | $14.32 | $14.69 | $14.32 | $14.59 | $13.71 | 1,687,562 |
| 2022-02-17 | $14.66 | $14.76 | $14.32 | $14.39 | $13.52 | 827,757 |
| 2022-02-16 | $14.60 | $14.88 | $14.50 | $14.80 | $13.91 | 914,344 |
| 2022-02-15 | $14.30 | $14.62 | $14.30 | $14.56 | $13.68 | 720,129 |
| 2022-02-14 | $14.17 | $14.30 | $14.09 | $14.20 | $13.35 | 670,820 |
| 2022-02-11 | $14.25 | $14.45 | $14.01 | $14.19 | $13.34 | 844,373 |
| 2022-02-10 | $14.56 | $14.67 | $14.20 | $14.25 | $13.39 | 987,592 |
| 2022-02-09 | $14.70 | $14.80 | $14.61 | $14.64 | $13.76 | 828,391 |
| 2022-02-08 | $14.47 | $14.69 | $14.47 | $14.60 | $13.72 | 889,391 |
| 2022-02-07 | $14.30 | $14.58 | $14.30 | $14.42 | $13.55 | 684,782 |
| 2022-02-04 | $14.11 | $14.38 | $13.97 | $14.26 | $13.40 | 860,662 |
| 2022-02-03 | $14.39 | $14.44 | $14.16 | $14.17 | $13.32 | 804,572 |
| 2022-02-02 | $14.60 | $14.69 | $14.19 | $14.43 | $13.56 | 1,213,901 |
| 2022-02-01 | $14.35 | $14.63 | $14.20 | $14.53 | $13.66 | 1,584,808 |
| 2022-01-31 | $13.86 | $14.25 | $13.84 | $14.24 | $13.38 | 798,795 |
| 2022-01-28 | $13.71 | $13.90 | $13.39 | $13.89 | $13.05 | 1,066,377 |
| 2022-01-27 | $13.95 | $14.08 | $13.64 | $13.70 | $12.88 | 1,118,543 |
| 2022-01-26 | $14.34 | $14.50 | $13.81 | $13.89 | $13.05 | 981,110 |
| 2022-01-25 | $13.69 | $14.23 | $13.60 | $14.14 | $13.29 | 1,272,771 |
| 2022-01-24 | $14.00 | $14.00 | $13.24 | $13.91 | $13.07 | 2,408,800 |
| 2022-01-21 | $14.50 | $14.57 | $14.03 | $14.05 | $13.20 | 1,828,159 |
| 2022-01-20 | $14.89 | $14.96 | $14.56 | $14.57 | $13.69 | 1,394,112 |
| 2022-01-19 | $15.18 | $15.19 | $14.80 | $14.83 | $13.94 | 1,441,007 |
| 2022-01-18 | $15.48 | $15.49 | $15.12 | $15.21 | $14.29 | 1,100,964 |
| 2022-01-14 | $15.33 | $15.52 | $15.29 | $15.50 | $14.57 | 1,090,413 |
| 2022-01-13 | $15.37 | $15.47 | $15.31 | $15.42 | $14.49 | 1,864,983 |
| 2022-01-12 | $15.45 | $15.50 | $15.27 | $15.27 | $14.35 | 6,187,587 |
| 2022-01-11 | $16.20 | $16.31 | $15.98 | $16.19 | $15.22 | 580,653 |
| 2022-01-10 | $16.10 | $16.14 | $15.93 | $16.06 | $15.09 | 467,325 |
| 2022-01-07 | $16.11 | $16.23 | $16.01 | $16.02 | $15.06 | 462,995 |
| 2022-01-06 | $16.19 | $16.30 | $16.02 | $16.08 | $15.11 | 482,044 |
| 2022-01-05 | $16.30 | $16.39 | $16.03 | $16.06 | $15.09 | 840,857 |
| 2022-01-04 | $16.22 | $16.44 | $16.14 | $16.26 | $15.28 | 892,000 |
| 2022-01-03 | $15.79 | $16.19 | $15.75 | $16.09 | $15.12 | 1,313,947 |
| 2021-12-31 | $15.52 | $15.69 | $15.47 | $15.63 | $14.69 | 403,534 |
| 2021-12-30 | $15.57 | $15.73 | $15.47 | $15.51 | $14.58 | 469,185 |
| 2021-12-29 | $16.00 | $16.10 | $15.82 | $16.01 | $14.65 | 621,752 |
| 2021-12-28 | $16.08 | $16.20 | $15.92 | $16.00 | $14.64 | 574,536 |
| 2021-12-27 | $15.95 | $16.10 | $15.73 | $16.04 | $14.68 | 567,925 |
| 2021-12-23 | $15.86 | $16.06 | $15.84 | $15.90 | $14.55 | 331,648 |
| 2021-12-22 | $15.75 | $15.96 | $15.68 | $15.79 | $14.45 | 526,177 |
| 2021-12-21 | $15.32 | $15.81 | $15.30 | $15.75 | $14.41 | 702,273 |
| 2021-12-20 | $15.10 | $15.12 | $14.63 | $15.10 | $13.82 | 958,632 |
| 2021-12-17 | $15.20 | $15.51 | $15.06 | $15.36 | $14.06 | 2,856,411 |
| 2021-12-16 | $15.66 | $15.78 | $15.18 | $15.24 | $13.95 | 948,615 |
| 2021-12-15 | $15.48 | $15.65 | $15.23 | $15.64 | $14.31 | 818,636 |
| 2021-12-14 | $15.93 | $16.04 | $15.37 | $15.38 | $14.07 | 810,136 |
| 2021-12-13 | $16.30 | $16.41 | $15.88 | $15.93 | $14.58 | 812,471 |
| 2021-12-10 | $16.40 | $16.53 | $16.15 | $16.22 | $14.84 | 694,520 |
| 2021-12-09 | $16.26 | $16.48 | $16.23 | $16.38 | $14.99 | 450,418 |
| 2021-12-08 | $16.32 | $16.56 | $16.26 | $16.39 | $15.00 | 582,404 |
| 2021-12-07 | $16.33 | $16.43 | $16.23 | $16.32 | $14.93 | 628,868 |
| 2021-12-06 | $16.04 | $16.33 | $15.90 | $16.17 | $14.80 | 709,414 |
| 2021-12-03 | $16.11 | $16.11 | $15.78 | $15.84 | $14.49 | 840,639 |
| 2021-12-02 | $15.31 | $15.86 | $15.31 | $15.71 | $14.38 | 519,483 |
| 2021-12-01 | $15.64 | $15.77 | $15.21 | $15.22 | $13.93 | 468,361 |
| 2021-11-30 | $15.46 | $15.55 | $15.16 | $15.36 | $14.06 | 619,388 |
| 2021-11-29 | $15.72 | $15.78 | $15.30 | $15.57 | $14.25 | 516,540 |
| 2021-11-26 | $15.49 | $15.61 | $15.06 | $15.61 | $14.28 | 575,964 |
| 2021-11-24 | $15.82 | $15.92 | $15.75 | $15.85 | $14.50 | 350,148 |
| 2021-11-23 | $15.66 | $15.85 | $15.63 | $15.82 | $14.48 | 309,795 |
| 2021-11-22 | $15.77 | $15.85 | $15.66 | $15.71 | $14.38 | 324,727 |
| 2021-11-19 | $15.58 | $15.78 | $15.56 | $15.74 | $14.40 | 254,080 |
| 2021-11-18 | $15.86 | $15.86 | $15.61 | $15.72 | $14.38 | 465,437 |
| 2021-11-17 | $15.69 | $15.77 | $15.55 | $15.73 | $14.39 | 348,102 |
| 2021-11-16 | $15.90 | $15.91 | $15.75 | $15.75 | $14.41 | 293,247 |
| 2021-11-15 | $16.00 | $16.00 | $15.76 | $15.86 | $14.51 | 339,808 |
| 2021-11-12 | $16.21 | $16.21 | $15.93 | $15.95 | $14.60 | 297,773 |
| 2021-11-11 | $16.08 | $16.20 | $15.94 | $16.17 | $14.80 | 269,226 |
| 2021-11-10 | $16.13 | $16.21 | $15.99 | $16.03 | $14.67 | 297,055 |
| 2021-11-09 | $15.97 | $16.22 | $15.93 | $16.16 | $14.79 | 424,231 |
| 2021-11-08 | $16.33 | $16.36 | $15.82 | $16.00 | $14.64 | 461,546 |
| 2021-11-05 | $16.00 | $16.39 | $15.88 | $16.35 | $14.96 | 610,961 |
| 2021-11-04 | $15.70 | $15.87 | $15.57 | $15.71 | $14.38 | 418,840 |
| 2021-11-03 | $15.45 | $15.73 | $15.39 | $15.51 | $14.19 | 446,288 |
| 2021-11-02 | $15.74 | $15.74 | $15.45 | $15.49 | $14.17 | 277,885 |
| 2021-11-01 | $15.50 | $15.82 | $15.41 | $15.72 | $14.38 | 396,420 |
| 2021-10-29 | $15.52 | $15.60 | $15.37 | $15.47 | $14.16 | 275,785 |
| 2021-10-28 | $15.40 | $15.52 | $15.30 | $15.49 | $14.17 | 210,727 |
| 2021-10-27 | $15.41 | $15.50 | $15.28 | $15.35 | $14.05 | 285,094 |
| 2021-10-26 | $15.75 | $15.75 | $15.37 | $15.38 | $14.07 | 331,347 |
| 2021-10-25 | $15.62 | $15.72 | $15.56 | $15.67 | $14.34 | 226,519 |
| 2021-10-22 | $15.61 | $15.71 | $15.56 | $15.63 | $14.30 | 272,333 |
| 2021-10-21 | $15.40 | $15.75 | $15.39 | $15.58 | $14.26 | 378,742 |
| 2021-10-20 | $15.28 | $15.48 | $15.25 | $15.38 | $14.07 | 315,851 |
| 2021-10-19 | $15.30 | $15.39 | $15.25 | $15.31 | $14.01 | 222,624 |
| 2021-10-18 | $15.10 | $15.33 | $15.03 | $15.29 | $13.99 | 290,067 |
| 2021-10-15 | $15.30 | $15.39 | $15.07 | $15.07 | $13.79 | 335,092 |
| 2021-10-14 | $15.12 | $15.20 | $15.07 | $15.14 | $13.85 | 243,694 |
| 2021-10-13 | $14.98 | $15.09 | $14.89 | $15.07 | $13.79 | 218,987 |
| 2021-10-12 | $14.76 | $15.01 | $14.68 | $14.93 | $13.66 | 284,786 |
| 2021-10-11 | $14.73 | $14.83 | $14.70 | $14.72 | $13.47 | 183,711 |
| 2021-10-08 | $14.67 | $14.82 | $14.67 | $14.71 | $13.46 | 177,387 |
| 2021-10-07 | $14.70 | $14.87 | $14.66 | $14.70 | $13.45 | 243,624 |
| 2021-10-06 | $14.66 | $14.73 | $14.48 | $14.70 | $13.45 | 308,929 |
| 2021-10-05 | $14.78 | $14.86 | $14.63 | $14.79 | $13.53 | 312,322 |
| 2021-10-04 | $14.81 | $15.01 | $14.72 | $14.77 | $13.52 | 351,828 |
| 2021-10-01 | $14.45 | $14.84 | $14.37 | $14.75 | $13.50 | 552,548 |
| 2021-09-30 | $14.73 | $14.75 | $14.42 | $14.43 | $13.20 | 516,824 |
| 2021-09-29 | $14.72 | $14.79 | $14.60 | $14.65 | $13.41 | 481,519 |
| 2021-09-28 | $15.29 | $15.29 | $15.07 | $15.11 | $13.44 | 697,788 |
| 2021-09-27 | $15.25 | $15.44 | $15.25 | $15.29 | $13.60 | 474,242 |
| 2021-09-24 | $15.25 | $15.28 | $15.16 | $15.19 | $13.51 | 507,339 |
| 2021-09-23 | $15.25 | $15.39 | $15.22 | $15.24 | $13.56 | 484,529 |
| 2021-09-22 | $15.20 | $15.34 | $15.15 | $15.22 | $13.54 | 461,173 |
| 2021-09-21 | $15.14 | $15.21 | $15.02 | $15.05 | $13.39 | 298,357 |
| 2021-09-20 | $15.01 | $15.12 | $14.80 | $15.08 | $13.41 | 517,871 |
| 2021-09-17 | $15.09 | $15.22 | $15.02 | $15.15 | $13.48 | 1,415,210 |
| 2021-09-16 | $15.15 | $15.27 | $15.05 | $15.06 | $13.40 | 450,203 |
| 2021-09-15 | $15.01 | $15.15 | $14.91 | $15.12 | $13.45 | 286,825 |
| 2021-09-14 | $15.15 | $15.18 | $14.89 | $14.97 | $13.32 | 338,743 |
| 2021-09-13 | $15.04 | $15.07 | $14.80 | $15.05 | $13.39 | 411,821 |
| 2021-09-10 | $15.15 | $15.15 | $14.94 | $14.96 | $13.31 | 313,441 |
| 2021-09-09 | $15.04 | $15.21 | $14.97 | $15.10 | $13.43 | 314,041 |
| 2021-09-08 | $15.19 | $15.25 | $14.97 | $15.04 | $13.38 | 367,467 |
| 2021-09-07 | $15.24 | $15.33 | $15.16 | $15.21 | $13.53 | 375,115 |
| 2021-09-03 | $15.25 | $15.37 | $15.22 | $15.30 | $13.61 | 313,592 |
| 2021-09-02 | $15.34 | $15.45 | $15.21 | $15.34 | $13.65 | 404,259 |
| 2021-09-01 | $15.38 | $15.45 | $15.19 | $15.31 | $13.62 | 280,001 |
| 2021-08-31 | $15.25 | $15.44 | $15.19 | $15.31 | $13.62 | 419,307 |
| 2021-08-30 | $15.45 | $15.57 | $15.21 | $15.26 | $13.57 | 333,926 |
| 2021-08-27 | $15.08 | $15.44 | $15.08 | $15.42 | $13.72 | 438,993 |
| 2021-08-26 | $15.40 | $15.42 | $15.06 | $15.06 | $13.40 | 344,388 |
| 2021-08-25 | $15.30 | $15.62 | $15.18 | $15.42 | $13.72 | 338,517 |
| 2021-08-24 | $15.40 | $15.43 | $15.26 | $15.35 | $13.65 | 394,124 |
| 2021-08-23 | $15.22 | $15.40 | $15.22 | $15.34 | $13.65 | 331,343 |
| 2021-08-20 | $14.70 | $15.06 | $14.64 | $15.02 | $13.36 | 310,474 |
| 2021-08-19 | $14.92 | $15.04 | $14.66 | $14.76 | $13.13 | 472,747 |
| 2021-08-18 | $15.15 | $15.27 | $15.05 | $15.05 | $13.39 | 330,286 |
| 2021-08-17 | $14.87 | $15.08 | $14.80 | $15.06 | $13.40 | 302,344 |
| 2021-08-16 | $14.99 | $15.10 | $14.81 | $15.04 | $13.38 | 383,748 |
| 2021-08-13 | $14.96 | $15.16 | $14.92 | $15.04 | $13.38 | 259,889 |
| 2021-08-12 | $15.02 | $15.10 | $14.82 | $14.91 | $13.26 | 250,524 |
| 2021-08-11 | $15.15 | $15.15 | $14.86 | $14.97 | $13.32 | 474,267 |
| 2021-08-10 | $14.97 | $15.28 | $14.83 | $15.15 | $13.48 | 447,250 |
| 2021-08-09 | $15.08 | $15.09 | $14.90 | $14.91 | $13.26 | 331,076 |
| 2021-08-06 | $15.18 | $15.35 | $15.00 | $15.17 | $13.49 | 281,387 |
| 2021-08-05 | $14.84 | $15.14 | $14.79 | $15.05 | $13.39 | 320,967 |
| 2021-08-04 | $14.94 | $15.08 | $14.70 | $14.78 | $13.15 | 580,865 |
| 2021-08-03 | $15.06 | $15.21 | $14.77 | $15.16 | $13.49 | 395,817 |
| 2021-08-02 | $15.14 | $15.47 | $14.89 | $14.94 | $13.29 | 340,510 |
| 2021-07-30 | $15.23 | $15.47 | $15.03 | $15.12 | $13.45 | 480,469 |
| 2021-07-29 | $15.12 | $15.31 | $15.00 | $15.24 | $13.56 | 356,470 |
| 2021-07-28 | $14.72 | $15.06 | $14.69 | $14.90 | $13.25 | 561,468 |
| 2021-07-27 | $15.11 | $15.11 | $14.76 | $14.94 | $13.29 | 316,146 |
| 2021-07-26 | $15.08 | $15.32 | $14.99 | $15.00 | $13.34 | 569,714 |
| 2021-07-23 | $15.26 | $15.27 | $14.95 | $15.02 | $13.36 | 223,271 |
| 2021-07-22 | $15.34 | $15.37 | $14.91 | $15.01 | $13.35 | 290,868 |
| 2021-07-21 | $15.16 | $15.50 | $15.16 | $15.38 | $13.68 | 347,435 |
| 2021-07-20 | $14.78 | $15.20 | $14.68 | $15.02 | $13.36 | 486,410 |
| 2021-07-19 | $15.05 | $15.14 | $14.37 | $14.77 | $13.14 | 825,626 |
| 2021-07-16 | $15.33 | $15.54 | $15.18 | $15.27 | $13.58 | 615,686 |
| 2021-07-15 | $15.04 | $15.25 | $14.78 | $15.03 | $13.37 | 337,079 |
| 2021-07-14 | $15.30 | $15.44 | $14.87 | $14.92 | $13.27 | 405,216 |
| 2021-07-13 | $15.61 | $15.65 | $15.16 | $15.18 | $13.50 | 260,070 |
| 2021-07-12 | $15.40 | $15.65 | $15.28 | $15.61 | $13.89 | 297,827 |
| 2021-07-09 | $15.15 | $15.47 | $15.01 | $15.46 | $13.75 | 455,749 |
| 2021-07-08 | $15.60 | $15.60 | $14.62 | $14.93 | $13.28 | 804,892 |
| 2021-07-07 | $15.94 | $16.07 | $15.69 | $15.79 | $14.05 | 261,541 |
| 2021-07-06 | $16.30 | $16.30 | $15.84 | $16.03 | $14.26 | 448,168 |
| 2021-07-02 | $16.14 | $16.15 | $15.93 | $16.10 | $14.32 | 290,775 |
| 2021-07-01 | $15.83 | $16.19 | $15.79 | $16.14 | $14.36 | 325,907 |
| 2021-06-30 | $15.71 | $15.91 | $15.63 | $15.87 | $14.12 | 244,957 |
| 2021-06-29 | $15.83 | $15.93 | $15.60 | $15.71 | $13.97 | 538,010 |
| 2021-06-28 | $16.60 | $16.63 | $16.00 | $16.27 | $14.10 | 722,612 |
| 2021-06-25 | $16.68 | $16.78 | $16.53 | $16.53 | $14.32 | 968,547 |
| 2021-06-24 | $16.52 | $16.63 | $16.35 | $16.60 | $14.38 | 297,844 |
| 2021-06-23 | $16.28 | $16.51 | $16.24 | $16.43 | $14.23 | 379,042 |
| 2021-06-22 | $16.21 | $16.32 | $16.04 | $16.28 | $14.10 | 249,157 |
| 2021-06-21 | $16.09 | $16.38 | $15.98 | $16.29 | $14.11 | 456,168 |
| 2021-06-18 | $15.91 | $15.99 | $15.66 | $15.89 | $13.77 | 912,550 |
| 2021-06-17 | $16.31 | $16.34 | $15.76 | $16.06 | $13.91 | 568,118 |
| 2021-06-16 | $16.07 | $16.35 | $16.06 | $16.26 | $14.09 | 438,697 |
| 2021-06-15 | $15.96 | $16.21 | $15.88 | $16.09 | $13.94 | 840,085 |
| 2021-06-14 | $15.80 | $15.93 | $15.59 | $15.65 | $13.56 | 288,693 |
| 2021-06-11 | $15.65 | $15.80 | $15.56 | $15.74 | $13.64 | 257,307 |
| 2021-06-10 | $15.92 | $15.97 | $15.56 | $15.61 | $13.52 | 454,111 |
| 2021-06-09 | $15.96 | $16.15 | $15.86 | $15.88 | $13.76 | 494,487 |
| 2021-06-08 | $15.73 | $16.02 | $15.68 | $15.92 | $13.79 | 490,263 |
| 2021-06-07 | $15.45 | $15.80 | $15.44 | $15.70 | $13.60 | 339,776 |
| 2021-06-04 | $15.36 | $15.45 | $15.16 | $15.44 | $13.38 | 301,186 |
| 2021-06-03 | $15.17 | $15.35 | $15.02 | $15.27 | $13.23 | 324,896 |
| 2021-06-02 | $15.44 | $15.44 | $15.18 | $15.19 | $13.16 | 321,938 |
| 2021-06-01 | $15.22 | $15.51 | $15.17 | $15.39 | $13.33 | 454,199 |
| 2021-05-28 | $15.22 | $15.24 | $14.97 | $15.22 | $13.19 | 390,541 |
| 2021-05-27 | $14.99 | $15.10 | $14.94 | $15.05 | $13.04 | 531,640 |
| 2021-05-26 | $14.73 | $14.92 | $14.65 | $14.86 | $12.87 | 314,775 |
| 2021-05-25 | $14.76 | $14.91 | $14.59 | $14.59 | $12.64 | 362,199 |
| 2021-05-24 | $14.65 | $14.77 | $14.51 | $14.70 | $12.74 | 347,454 |
| 2021-05-21 | $14.66 | $14.81 | $14.58 | $14.58 | $12.63 | 370,184 |
| 2021-05-20 | $14.56 | $14.65 | $14.45 | $14.60 | $12.65 | 379,957 |
| 2021-05-19 | $14.24 | $14.55 | $14.13 | $14.54 | $12.60 | 448,770 |
| 2021-05-18 | $14.60 | $14.68 | $14.44 | $14.48 | $12.55 | 376,766 |
| 2021-05-17 | $14.38 | $14.57 | $14.14 | $14.54 | $12.60 | 390,521 |
| 2021-05-14 | $14.01 | $14.43 | $14.01 | $14.30 | $12.39 | 471,199 |
| 2021-05-13 | $13.50 | $13.96 | $13.39 | $13.74 | $11.90 | 608,530 |
| 2021-05-12 | $13.90 | $13.98 | $13.33 | $13.38 | $11.59 | 603,848 |
| 2021-05-11 | $14.06 | $14.10 | $13.40 | $13.89 | $12.03 | 807,990 |
| 2021-05-10 | $14.45 | $14.71 | $14.29 | $14.29 | $12.38 | 527,468 |
| 2021-05-07 | $14.39 | $14.68 | $14.32 | $14.44 | $12.51 | 405,758 |
| 2021-05-06 | $14.33 | $14.37 | $14.02 | $14.34 | $12.42 | 467,663 |
| 2021-05-05 | $14.38 | $14.41 | $14.20 | $14.31 | $12.40 | 255,028 |
| 2021-05-04 | $14.48 | $14.49 | $14.11 | $14.31 | $12.40 | 546,656 |
| 2021-05-03 | $14.64 | $14.67 | $14.47 | $14.51 | $12.57 | 417,320 |
| 2021-04-30 | $14.55 | $14.62 | $14.37 | $14.51 | $12.57 | 408,713 |
| 2021-04-29 | $14.66 | $14.76 | $14.48 | $14.55 | $12.61 | 215,952 |
| 2021-04-28 | $14.48 | $14.64 | $14.46 | $14.60 | $12.65 | 249,805 |
| 2021-04-27 | $14.30 | $14.57 | $14.27 | $14.47 | $12.54 | 281,274 |
| 2021-04-26 | $14.54 | $14.62 | $14.29 | $14.32 | $12.41 | 352,994 |
| 2021-04-23 | $14.29 | $14.55 | $14.29 | $14.46 | $12.53 | 325,460 |
| 2021-04-22 | $14.34 | $14.65 | $14.28 | $14.31 | $12.40 | 566,666 |
| 2021-04-21 | $13.73 | $14.13 | $13.64 | $14.08 | $12.20 | 362,357 |
| 2021-04-20 | $13.75 | $13.86 | $13.50 | $13.77 | $11.93 | 447,931 |
| 2021-04-19 | $13.96 | $14.00 | $13.55 | $13.68 | $11.85 | 539,809 |
| 2021-04-16 | $14.16 | $14.21 | $13.86 | $13.99 | $12.12 | 493,627 |
| 2021-04-15 | $13.97 | $14.13 | $13.75 | $14.06 | $12.18 | 463,006 |
| 2021-04-14 | $14.02 | $14.30 | $13.88 | $13.94 | $12.08 | 421,599 |
| 2021-04-13 | $13.95 | $14.13 | $13.81 | $14.08 | $12.20 | 419,408 |
| 2021-04-12 | $13.72 | $14.02 | $13.66 | $13.91 | $12.05 | 598,798 |
| 2021-04-09 | $13.55 | $13.76 | $13.39 | $13.75 | $11.91 | 656,459 |
| 2021-04-08 | $13.48 | $13.55 | $13.35 | $13.50 | $11.70 | 334,622 |
| 2021-04-07 | $13.44 | $13.54 | $13.36 | $13.54 | $11.73 | 383,916 |
| 2021-04-06 | $13.58 | $13.68 | $13.37 | $13.42 | $11.63 | 599,016 |
| 2021-04-05 | $13.61 | $13.74 | $13.31 | $13.55 | $11.74 | 730,087 |
| 2021-04-01 | $13.40 | $13.56 | $13.24 | $13.55 | $11.74 | 463,549 |
| 2021-03-31 | $13.67 | $13.81 | $13.38 | $13.42 | $11.54 | 1,122,879 |
| 2021-03-30 | $13.35 | $13.73 | $13.30 | $13.67 | $11.76 | 456,607 |
| 2021-03-29 | $13.52 | $13.75 | $13.34 | $13.34 | $11.47 | 522,331 |
| 2021-03-26 | $13.90 | $13.97 | $13.53 | $13.69 | $11.77 | 556,123 |
| 2021-03-25 | $13.12 | $13.85 | $13.09 | $13.75 | $11.83 | 699,165 |
| 2021-03-24 | $13.53 | $13.84 | $13.08 | $13.08 | $11.25 | 581,483 |
| 2021-03-23 | $13.92 | $14.00 | $13.20 | $13.33 | $11.46 | 936,023 |
| 2021-03-22 | $14.36 | $14.44 | $13.61 | $14.08 | $12.11 | 1,456,662 |
| 2021-03-19 | $14.30 | $14.61 | $13.85 | $14.36 | $12.35 | 6,020,193 |
| 2021-03-18 | $15.15 | $15.20 | $14.08 | $14.16 | $12.18 | 1,428,201 |
| 2021-03-17 | $14.95 | $15.14 | $14.80 | $15.03 | $12.93 | 1,117,416 |
| 2021-03-16 | $15.40 | $15.41 | $14.80 | $14.90 | $12.81 | 728,445 |
| 2021-03-15 | $14.92 | $15.48 | $14.90 | $15.38 | $13.23 | 756,317 |
| 2021-03-12 | $14.13 | $15.13 | $14.09 | $14.94 | $12.85 | 1,161,340 |
| 2021-03-11 | $14.36 | $14.57 | $14.12 | $14.30 | $12.06 | 738,481 |
| 2021-03-10 | $13.88 | $14.49 | $13.86 | $14.32 | $12.07 | 866,165 |
| 2021-03-09 | $14.14 | $14.14 | $13.85 | $13.87 | $11.69 | 478,127 |
| 2021-03-08 | $13.69 | $14.24 | $13.69 | $14.04 | $11.84 | 624,243 |
| 2021-03-05 | $13.45 | $13.72 | $12.80 | $13.69 | $11.54 | 742,794 |
| 2021-03-04 | $13.76 | $13.95 | $13.08 | $13.31 | $11.22 | 681,811 |
| 2021-03-03 | $13.81 | $14.25 | $13.74 | $13.86 | $11.69 | 616,985 |
| 2021-03-02 | $13.32 | $13.97 | $13.26 | $13.81 | $11.64 | 666,723 |
| 2021-03-01 | $13.43 | $13.64 | $13.16 | $13.36 | $11.26 | 660,552 |
| 2021-02-26 | $13.00 | $13.34 | $12.74 | $13.12 | $11.06 | 376,753 |
| 2021-02-25 | $13.56 | $13.69 | $12.94 | $12.98 | $10.94 | 415,556 |
| 2021-02-24 | $13.21 | $13.66 | $13.10 | $13.50 | $11.38 | 454,161 |
| 2021-02-23 | $13.31 | $13.32 | $12.86 | $13.10 | $11.04 | 380,289 |
| 2021-02-22 | $12.85 | $13.42 | $12.85 | $13.28 | $11.20 | 376,250 |
| 2021-02-19 | $12.65 | $13.13 | $12.65 | $12.98 | $10.94 | 301,071 |
| 2021-02-18 | $12.76 | $12.82 | $12.42 | $12.57 | $10.60 | 327,344 |
| 2021-02-17 | $13.09 | $13.12 | $12.71 | $12.85 | $10.83 | 361,995 |
| 2021-02-16 | $12.94 | $13.33 | $12.89 | $13.19 | $11.12 | 403,593 |
| 2021-02-12 | $12.75 | $12.97 | $12.75 | $12.82 | $10.81 | 214,667 |
| 2021-02-11 | $12.80 | $13.03 | $12.66 | $12.79 | $10.78 | 426,366 |
| 2021-02-10 | $12.65 | $12.93 | $12.63 | $12.69 | $10.70 | 451,953 |
| 2021-02-09 | $12.77 | $12.77 | $12.58 | $12.62 | $10.64 | 281,214 |
| 2021-02-08 | $12.68 | $12.89 | $12.62 | $12.77 | $10.77 | 495,896 |
| 2021-02-05 | $12.63 | $12.81 | $12.43 | $12.60 | $10.62 | 651,144 |
| 2021-02-04 | $12.05 | $12.71 | $11.99 | $12.52 | $10.56 | 1,009,655 |
| 2021-02-03 | $12.18 | $12.36 | $11.94 | $12.02 | $10.13 | 769,477 |
| 2021-02-02 | $11.97 | $12.12 | $11.66 | $11.97 | $10.09 | 747,249 |
| 2021-02-01 | $11.60 | $11.87 | $11.41 | $11.87 | $10.01 | 578,248 |
| 2021-01-29 | $11.99 | $11.99 | $11.28 | $11.38 | $9.59 | 775,631 |
| 2021-01-28 | $11.87 | $11.98 | $11.53 | $11.92 | $10.05 | 499,390 |
| 2021-01-27 | $12.10 | $12.20 | $11.77 | $11.79 | $9.94 | 439,166 |
| 2021-01-26 | $12.40 | $12.40 | $12.05 | $12.08 | $10.18 | 308,551 |
| 2021-01-25 | $12.38 | $12.53 | $11.82 | $12.29 | $10.36 | 351,413 |
| 2021-01-22 | $12.23 | $12.38 | $12.03 | $12.38 | $10.44 | 262,654 |
| 2021-01-21 | $12.30 | $12.50 | $12.18 | $12.33 | $10.40 | 416,907 |
| 2021-01-20 | $12.20 | $12.29 | $11.90 | $12.18 | $10.27 | 577,908 |
| 2021-01-19 | $11.70 | $11.79 | $11.52 | $11.78 | $9.93 | 432,134 |
| 2021-01-15 | $11.72 | $11.76 | $11.61 | $11.64 | $9.81 | 296,843 |
| 2021-01-14 | $11.80 | $11.85 | $11.69 | $11.81 | $9.96 | 356,118 |
| 2021-01-13 | $11.83 | $11.91 | $11.73 | $11.76 | $9.92 | 238,615 |
| 2021-01-12 | $11.76 | $11.88 | $11.72 | $11.83 | $9.97 | 332,875 |
| 2021-01-11 | $12.04 | $12.13 | $11.76 | $11.78 | $9.93 | 213,249 |
| 2021-01-08 | $12.12 | $12.12 | $11.79 | $12.04 | $10.15 | 395,498 |
| 2021-01-07 | $12.09 | $12.21 | $11.95 | $12.14 | $10.24 | 245,613 |
| 2021-01-06 | $11.82 | $12.38 | $11.75 | $12.13 | $10.23 | 482,207 |
| 2021-01-05 | $11.79 | $12.00 | $11.69 | $11.72 | $9.88 | 423,592 |
| 2021-01-04 | $12.50 | $12.56 | $11.80 | $11.95 | $10.08 | 463,118 |
| 2020-12-31 | $12.37 | $12.50 | $12.01 | $12.45 | $10.50 | 372,361 |
| 2020-12-30 | $12.56 | $12.69 | $12.25 | $12.33 | $10.40 | 286,434 |
| 2020-12-29 | $13.06 | $13.10 | $12.58 | $12.80 | $10.49 | 471,060 |
| 2020-12-28 | $12.82 | $13.15 | $12.80 | $12.95 | $10.62 | 416,371 |
| 2020-12-24 | $12.77 | $12.88 | $12.51 | $12.76 | $10.46 | 175,006 |
| 2020-12-23 | $12.57 | $12.99 | $12.48 | $12.75 | $10.45 | 468,294 |
| 2020-12-22 | $12.36 | $12.55 | $12.24 | $12.44 | $10.20 | 464,552 |
| 2020-12-21 | $12.45 | $12.48 | $12.18 | $12.37 | $10.14 | 398,753 |
| 2020-12-18 | $12.62 | $12.93 | $12.44 | $12.54 | $10.28 | 835,935 |
| 2020-12-17 | $12.38 | $12.58 | $12.15 | $12.51 | $10.26 | 376,504 |
| 2020-12-16 | $12.40 | $12.49 | $12.18 | $12.39 | $10.16 | 519,203 |
| 2020-12-15 | $12.27 | $12.45 | $12.07 | $12.39 | $10.16 | 646,264 |
| 2020-12-14 | $11.73 | $12.04 | $11.62 | $11.89 | $9.75 | 522,368 |
| 2020-12-11 | $11.80 | $11.90 | $11.51 | $11.60 | $9.51 | 361,089 |
| 2020-12-10 | $11.93 | $11.98 | $11.62 | $11.82 | $9.69 | 464,163 |
| 2020-12-09 | $12.35 | $12.40 | $11.83 | $11.98 | $9.82 | 694,905 |
| 2020-12-08 | $12.33 | $12.33 | $12.05 | $12.27 | $10.06 | 822,629 |
| 2020-12-07 | $13.30 | $13.48 | $11.77 | $12.35 | $10.13 | 1,538,692 |
| 2020-12-04 | $13.57 | $13.94 | $13.50 | $13.81 | $11.32 | 199,505 |
| 2020-12-03 | $13.29 | $13.70 | $13.20 | $13.43 | $11.01 | 276,344 |
| 2020-12-02 | $13.31 | $13.47 | $13.17 | $13.35 | $10.94 | 193,303 |
| 2020-12-01 | $13.15 | $13.66 | $13.05 | $13.30 | $10.90 | 253,808 |
| 2020-11-30 | $13.58 | $13.61 | $12.73 | $12.94 | $10.61 | 584,674 |
| 2020-11-27 | $13.67 | $13.78 | $13.41 | $13.63 | $11.17 | 101,565 |
| 2020-11-25 | $13.68 | $13.70 | $13.25 | $13.55 | $11.11 | 213,169 |
| 2020-11-24 | $14.29 | $14.43 | $13.64 | $13.68 | $11.22 | 457,125 |
| 2020-11-23 | $13.60 | $13.94 | $13.40 | $13.85 | $11.35 | 337,182 |
| 2020-11-20 | $13.22 | $13.59 | $13.22 | $13.47 | $11.04 | 193,596 |
| 2020-11-19 | $13.32 | $13.55 | $12.90 | $13.26 | $10.87 | 186,495 |
| 2020-11-18 | $13.56 | $13.93 | $13.30 | $13.32 | $10.92 | 357,018 |
| 2020-11-17 | $13.25 | $13.70 | $13.21 | $13.51 | $11.08 | 296,673 |
| 2020-11-16 | $12.96 | $13.53 | $12.96 | $13.42 | $11.00 | 433,072 |
| 2020-11-13 | $12.35 | $12.68 | $12.27 | $12.61 | $10.34 | 203,289 |
| 2020-11-12 | $12.29 | $12.41 | $11.90 | $12.06 | $9.89 | 215,992 |
| 2020-11-11 | $12.89 | $12.89 | $12.23 | $12.44 | $10.20 | 213,095 |
| 2020-11-10 | $11.88 | $12.85 | $11.70 | $12.77 | $10.47 | 468,430 |
| 2020-11-09 | $11.82 | $12.54 | $11.66 | $11.67 | $9.57 | 531,200 |
| 2020-11-06 | $11.90 | $11.90 | $11.17 | $11.32 | $9.28 | 282,197 |
| 2020-11-05 | $12.85 | $12.85 | $11.66 | $11.75 | $9.63 | 777,422 |
| 2020-11-04 | $12.05 | $12.35 | $11.78 | $12.22 | $10.02 | 433,807 |
| 2020-11-03 | $11.91 | $12.36 | $11.82 | $12.24 | $10.03 | 286,501 |
| 2020-11-02 | $11.36 | $11.88 | $11.36 | $11.70 | $9.59 | 301,465 |
| 2020-10-30 | $11.50 | $11.69 | $11.11 | $11.24 | $9.22 | 332,733 |
| 2020-10-29 | $11.10 | $11.51 | $10.63 | $11.42 | $9.36 | 262,353 |
| 2020-10-28 | $11.49 | $11.62 | $11.01 | $11.10 | $9.10 | 322,358 |
| 2020-10-27 | $11.60 | $11.91 | $11.56 | $11.70 | $9.59 | 204,042 |
| 2020-10-26 | $11.78 | $11.99 | $11.53 | $11.62 | $9.53 | 199,199 |
| 2020-10-23 | $11.68 | $11.97 | $11.59 | $11.96 | $9.81 | 237,614 |
| 2020-10-22 | $11.42 | $11.72 | $11.37 | $11.67 | $9.57 | 179,278 |
| 2020-10-21 | $11.60 | $11.60 | $11.22 | $11.35 | $9.31 | 243,990 |
| 2020-10-20 | $11.66 | $11.85 | $11.51 | $11.55 | $9.47 | 206,082 |
| 2020-10-19 | $11.92 | $11.93 | $11.52 | $11.55 | $9.47 | 155,281 |
| 2020-10-16 | $11.90 | $12.06 | $11.71 | $11.83 | $9.70 | 307,294 |
| 2020-10-15 | $11.74 | $11.94 | $11.60 | $11.94 | $9.79 | 220,250 |
| 2020-10-14 | $11.67 | $11.93 | $11.60 | $11.73 | $9.62 | 253,377 |
| 2020-10-13 | $11.53 | $11.77 | $11.47 | $11.63 | $9.53 | 286,269 |
| 2020-10-12 | $11.49 | $11.63 | $11.35 | $11.61 | $9.52 | 175,489 |
| 2020-10-09 | $11.86 | $11.91 | $11.41 | $11.53 | $9.45 | 233,479 |
| 2020-10-08 | $11.39 | $11.80 | $11.28 | $11.76 | $9.64 | 212,495 |
| 2020-10-07 | $11.52 | $11.59 | $11.16 | $11.33 | $9.29 | 258,230 |
| 2020-10-06 | $11.55 | $11.84 | $11.29 | $11.35 | $9.31 | 461,354 |
| 2020-10-05 | $11.50 | $11.60 | $11.16 | $11.38 | $9.33 | 298,873 |
| 2020-10-02 | $10.68 | $11.58 | $10.68 | $11.52 | $9.44 | 742,913 |
| 2020-10-01 | $11.33 | $11.33 | $10.73 | $11.09 | $9.09 | 454,548 |
| 2020-09-30 | $11.05 | $11.49 | $11.05 | $11.20 | $9.18 | 432,081 |
| 2020-09-29 | $10.76 | $11.04 | $10.64 | $10.94 | $8.97 | 345,647 |
| 2020-09-28 | $11.42 | $11.59 | $11.02 | $11.09 | $8.85 | 554,272 |
| 2020-09-25 | $11.02 | $11.41 | $10.80 | $11.12 | $8.87 | 992,964 |
| 2020-09-24 | $10.96 | $10.96 | $10.38 | $10.48 | $8.36 | 414,918 |
| 2020-09-23 | $11.51 | $11.67 | $10.96 | $10.98 | $8.76 | 540,336 |
| 2020-09-22 | $11.47 | $11.78 | $11.29 | $11.46 | $9.14 | 402,358 |
| 2020-09-21 | $11.84 | $12.02 | $11.13 | $11.36 | $9.06 | 445,771 |
| 2020-09-18 | $12.21 | $12.59 | $12.01 | $12.04 | $9.61 | 1,757,950 |
| 2020-09-17 | $11.89 | $12.29 | $11.73 | $12.14 | $9.69 | 358,378 |
| 2020-09-16 | $12.00 | $12.11 | $11.71 | $11.97 | $9.55 | 423,837 |
| 2020-09-15 | $11.25 | $11.70 | $11.21 | $11.63 | $9.28 | 430,760 |
| 2020-09-14 | $10.31 | $11.18 | $10.30 | $10.97 | $8.75 | 377,443 |
| 2020-09-11 | $10.47 | $10.47 | $9.88 | $10.27 | $8.20 | 223,250 |
| 2020-09-10 | $10.85 | $11.07 | $10.47 | $10.48 | $8.36 | 214,052 |
| 2020-09-09 | $10.73 | $11.01 | $10.66 | $10.87 | $8.67 | 238,465 |
| 2020-09-08 | $10.58 | $10.90 | $10.50 | $10.65 | $8.50 | 293,836 |
| 2020-09-04 | $10.70 | $10.80 | $10.46 | $10.56 | $8.43 | 301,815 |
| 2020-09-03 | $10.49 | $10.80 | $10.43 | $10.52 | $8.39 | 308,524 |
| 2020-09-02 | $10.33 | $10.49 | $10.23 | $10.43 | $8.32 | 247,586 |
| 2020-09-01 | $10.11 | $10.54 | $10.11 | $10.34 | $8.25 | 217,627 |
| 2020-08-31 | $10.55 | $10.55 | $10.06 | $10.23 | $8.16 | 333,845 |
| 2020-08-28 | $10.36 | $10.58 | $10.26 | $10.50 | $8.38 | 297,439 |
| 2020-08-27 | $9.80 | $10.41 | $9.80 | $10.32 | $8.23 | 331,719 |
| 2020-08-26 | $9.80 | $9.98 | $9.75 | $9.76 | $7.79 | 257,744 |
| 2020-08-25 | $9.91 | $10.00 | $9.65 | $9.87 | $7.88 | 241,814 |
| 2020-08-24 | $9.46 | $10.07 | $9.39 | $9.91 | $7.91 | 324,411 |
| 2020-08-21 | $9.46 | $9.56 | $9.33 | $9.44 | $7.53 | 249,781 |
| 2020-08-20 | $9.35 | $9.64 | $9.35 | $9.57 | $7.64 | 216,172 |
| 2020-08-19 | $9.41 | $9.60 | $9.33 | $9.49 | $7.57 | 250,862 |
| 2020-08-18 | $9.63 | $9.73 | $9.45 | $9.46 | $7.55 | 287,935 |
| 2020-08-17 | $9.85 | $9.86 | $9.52 | $9.65 | $7.70 | 254,581 |
| 2020-08-14 | $9.46 | $10.03 | $9.45 | $9.85 | $7.86 | 332,019 |
| 2020-08-13 | $9.43 | $9.80 | $9.42 | $9.51 | $7.59 | 320,277 |
| 2020-08-12 | $9.86 | $9.94 | $9.25 | $9.48 | $7.56 | 425,615 |
| 2020-08-11 | $9.92 | $10.27 | $9.69 | $9.75 | $7.78 | 516,550 |
| 2020-08-10 | $9.75 | $9.99 | $9.38 | $9.58 | $7.64 | 557,942 |
| 2020-08-07 | $8.66 | $9.95 | $8.51 | $9.76 | $7.79 | 1,341,305 |
| 2020-08-06 | $8.26 | $8.45 | $8.19 | $8.34 | $6.65 | 239,139 |
| 2020-08-05 | $8.09 | $8.41 | $8.08 | $8.40 | $6.70 | 292,427 |
| 2020-08-04 | $8.16 | $8.16 | $7.99 | $8.05 | $6.42 | 243,540 |
| 2020-08-03 | $8.02 | $8.27 | $7.85 | $8.20 | $6.54 | 311,845 |
| 2020-07-31 | $8.24 | $8.38 | $7.91 | $8.02 | $6.40 | 307,055 |
| 2020-07-30 | $8.00 | $8.23 | $7.97 | $8.15 | $6.50 | 160,239 |
| 2020-07-29 | $8.09 | $8.27 | $7.95 | $8.15 | $6.50 | 261,196 |
| 2020-07-28 | $7.90 | $8.19 | $7.90 | $8.06 | $6.43 | 396,173 |
| 2020-07-27 | $8.12 | $8.15 | $7.82 | $7.96 | $6.35 | 220,827 |
| 2020-07-24 | $8.19 | $8.42 | $8.16 | $8.21 | $6.55 | 316,534 |
| 2020-07-23 | $8.24 | $8.31 | $8.07 | $8.19 | $6.54 | 251,243 |
| 2020-07-22 | $8.07 | $8.37 | $8.06 | $8.20 | $6.54 | 191,570 |
| 2020-07-21 | $8.06 | $8.20 | $7.95 | $8.17 | $6.52 | 179,787 |
| 2020-07-20 | $8.06 | $8.21 | $7.79 | $7.92 | $6.32 | 255,258 |
| 2020-07-17 | $8.15 | $8.22 | $8.01 | $8.14 | $6.50 | 232,582 |
| 2020-07-16 | $8.37 | $8.40 | $8.11 | $8.20 | $6.54 | 229,184 |
| 2020-07-15 | $8.27 | $8.51 | $8.21 | $8.43 | $6.73 | 438,695 |
| 2020-07-14 | $7.88 | $8.04 | $7.74 | $7.96 | $6.35 | 198,533 |
| 2020-07-13 | $8.14 | $8.21 | $7.73 | $7.91 | $6.31 | 375,862 |
| 2020-07-10 | $7.80 | $8.05 | $7.60 | $8.02 | $6.40 | 379,592 |
| 2020-07-09 | $7.94 | $7.95 | $7.58 | $7.70 | $6.14 | 313,157 |
| 2020-07-08 | $7.97 | $8.17 | $7.86 | $8.04 | $6.42 | 285,635 |
| 2020-07-07 | $8.31 | $8.52 | $7.97 | $8.05 | $6.42 | 323,872 |
| 2020-07-06 | $8.35 | $8.65 | $8.25 | $8.55 | $6.82 | 408,550 |
| 2020-07-02 | $8.81 | $8.90 | $8.31 | $8.32 | $6.64 | 306,366 |
| 2020-07-01 | $8.68 | $8.99 | $8.41 | $8.62 | $6.88 | 407,248 |
| 2020-06-30 | $8.71 | $8.86 | $8.45 | $8.69 | $6.93 | 439,229 |
| 2020-06-29 | $8.39 | $8.87 | $8.13 | $8.79 | $7.01 | 537,218 |
| 2020-06-26 | $8.65 | $8.77 | $8.28 | $8.52 | $6.61 | 636,791 |
| 2020-06-25 | $8.15 | $8.79 | $8.00 | $8.78 | $6.81 | 383,227 |
| 2020-06-24 | $8.57 | $8.70 | $8.07 | $8.55 | $6.63 | 705,525 |
| 2020-06-23 | $8.71 | $8.90 | $8.49 | $8.83 | $6.85 | 406,202 |
| 2020-06-22 | $8.51 | $8.66 | $8.29 | $8.52 | $6.61 | 492,663 |
| 2020-06-19 | $8.73 | $8.91 | $8.50 | $8.63 | $6.70 | 1,130,726 |
| 2020-06-18 | $8.60 | $8.82 | $8.41 | $8.69 | $6.74 | 466,691 |
| 2020-06-17 | $8.84 | $9.04 | $8.50 | $8.89 | $6.90 | 581,288 |
| 2020-06-16 | $8.86 | $9.42 | $8.42 | $8.89 | $6.90 | 1,107,858 |
| 2020-06-15 | $7.80 | $8.35 | $7.63 | $8.01 | $6.21 | 1,076,540 |
| 2020-06-12 | $8.20 | $8.46 | $7.81 | $8.38 | $6.50 | 615,707 |
| 2020-06-11 | $7.85 | $8.04 | $7.17 | $7.52 | $5.83 | 741,469 |
| 2020-06-10 | $8.90 | $8.98 | $8.16 | $8.60 | $6.67 | 682,499 |
| 2020-06-09 | $9.63 | $9.95 | $8.85 | $8.85 | $6.87 | 1,279,848 |
| 2020-06-08 | $8.80 | $10.11 | $8.78 | $10.08 | $7.82 | 1,071,489 |
| 2020-06-05 | $8.95 | $9.50 | $8.32 | $8.54 | $6.63 | 1,642,696 |
| 2020-06-04 | $7.64 | $8.31 | $7.64 | $8.24 | $6.39 | 1,025,665 |
| 2020-06-03 | $7.25 | $7.89 | $7.25 | $7.64 | $5.93 | 1,060,071 |
| 2020-06-02 | $6.74 | $7.15 | $6.66 | $6.83 | $5.30 | 1,030,084 |
| 2020-06-01 | $6.19 | $6.88 | $6.01 | $6.42 | $4.98 | 1,261,102 |
| 2020-05-29 | $6.17 | $6.17 | $5.81 | $5.87 | $4.55 | 524,279 |
| 2020-05-28 | $6.27 | $6.32 | $5.96 | $6.17 | $4.79 | 610,775 |
| 2020-05-27 | $6.69 | $6.75 | $5.94 | $6.17 | $4.79 | 707,149 |
| 2020-05-26 | $6.30 | $6.65 | $6.30 | $6.44 | $5.00 | 635,104 |
| 2020-05-22 | $6.19 | $6.19 | $5.86 | $6.14 | $4.76 | 316,125 |
| 2020-05-21 | $6.05 | $6.18 | $5.88 | $6.02 | $4.67 | 262,015 |
| 2020-05-20 | $5.80 | $6.09 | $5.76 | $6.01 | $4.66 | 372,079 |
| 2020-05-19 | $5.65 | $5.99 | $5.42 | $5.72 | $4.44 | 474,750 |
| 2020-05-18 | $5.91 | $5.97 | $5.50 | $5.70 | $4.42 | 872,077 |
| 2020-05-15 | $5.12 | $5.49 | $4.89 | $5.37 | $4.17 | 1,953,138 |
| 2020-05-14 | $4.75 | $5.24 | $4.32 | $5.24 | $4.07 | 720,140 |
| 2020-05-13 | $5.46 | $5.46 | $4.63 | $4.80 | $3.72 | 815,737 |
| 2020-05-12 | $5.65 | $5.69 | $5.13 | $5.43 | $4.21 | 885,384 |
| 2020-05-11 | $6.51 | $6.51 | $5.71 | $5.73 | $4.45 | 1,299,147 |
| 2020-05-08 | $6.10 | $6.34 | $5.80 | $6.11 | $4.74 | 745,725 |
| 2020-05-07 | $5.65 | $6.19 | $5.59 | $6.08 | $4.72 | 844,223 |
| 2020-05-06 | $5.98 | $6.15 | $5.52 | $5.54 | $4.30 | 492,090 |
| 2020-05-05 | $6.23 | $6.46 | $5.89 | $5.96 | $4.62 | 952,979 |
| 2020-05-04 | $6.29 | $6.54 | $6.11 | $6.18 | $4.80 | 424,055 |
| 2020-05-01 | $6.62 | $6.62 | $5.92 | $6.57 | $5.10 | 834,963 |
| 2020-04-30 | $7.84 | $7.86 | $6.61 | $6.67 | $5.18 | 1,099,458 |
| 2020-04-29 | $7.23 | $7.97 | $7.18 | $7.80 | $6.05 | 1,002,981 |
| 2020-04-28 | $6.30 | $6.89 | $6.27 | $6.86 | $5.32 | 720,340 |
| 2020-04-27 | $6.00 | $6.26 | $5.88 | $6.06 | $4.70 | 339,110 |
| 2020-04-24 | $6.02 | $6.03 | $5.63 | $5.92 | $4.59 | 322,181 |
| 2020-04-23 | $6.01 | $6.33 | $5.90 | $6.01 | $4.66 | 273,953 |
| 2020-04-22 | $6.30 | $6.36 | $5.76 | $6.01 | $4.66 | 407,192 |
| 2020-04-21 | $5.80 | $6.37 | $5.76 | $6.21 | $4.82 | 410,831 |
| 2020-04-20 | $6.43 | $6.48 | $5.90 | $6.12 | $4.75 | 459,747 |
| 2020-04-17 | $6.03 | $7.10 | $6.03 | $6.82 | $5.29 | 712,216 |
| 2020-04-16 | $6.29 | $6.41 | $5.65 | $5.72 | $4.44 | 682,378 |
| 2020-04-15 | $6.25 | $6.52 | $6.07 | $6.35 | $4.93 | 741,209 |
| 2020-04-14 | $6.89 | $7.09 | $6.21 | $6.54 | $5.07 | 792,726 |
| 2020-04-13 | $6.81 | $6.92 | $6.04 | $6.62 | $5.14 | 684,797 |
| 2020-04-09 | $5.90 | $7.45 | $5.90 | $6.68 | $5.18 | 1,065,939 |
| 2020-04-08 | $5.02 | $6.00 | $5.02 | $5.41 | $4.20 | 583,508 |
| 2020-04-07 | $4.84 | $5.34 | $4.79 | $4.80 | $3.72 | 653,336 |
| 2020-04-06 | $4.37 | $5.33 | $4.37 | $4.69 | $3.64 | 540,633 |
| 2020-04-03 | $4.75 | $4.95 | $3.92 | $4.21 | $3.27 | 594,310 |
| 2020-04-02 | $5.54 | $5.75 | $4.91 | $4.95 | $3.84 | 437,751 |
| 2020-04-01 | $6.66 | $6.69 | $5.51 | $5.60 | $4.35 | 471,504 |
| 2020-03-31 | $6.70 | $7.25 | $6.61 | $7.22 | $5.60 | 720,637 |
| 2020-03-30 | $7.18 | $7.22 | $6.29 | $6.76 | $5.25 | 661,898 |
| 2020-03-27 | $7.83 | $8.12 | $7.03 | $7.65 | $5.60 | 932,602 |
| 2020-03-26 | $5.39 | $8.16 | $5.29 | $7.90 | $5.79 | 1,268,997 |
| 2020-03-25 | $4.39 | $5.33 | $4.06 | $4.90 | $3.59 | 970,640 |
| 2020-03-24 | $5.05 | $5.40 | $3.92 | $3.99 | $2.92 | 952,489 |
| 2020-03-23 | $6.55 | $6.55 | $4.55 | $4.71 | $3.45 | 640,729 |
| 2020-03-20 | $5.98 | $7.31 | $5.75 | $6.12 | $4.48 | 1,378,414 |
| 2020-03-19 | $5.86 | $6.93 | $5.41 | $5.72 | $4.19 | 1,006,577 |
| 2020-03-18 | $7.40 | $7.40 | $5.26 | $5.86 | $4.29 | 1,004,721 |
| 2020-03-17 | $8.59 | $8.77 | $7.36 | $7.36 | $5.39 | 788,568 |
| 2020-03-16 | $9.55 | $10.02 | $8.33 | $8.33 | $6.10 | 716,550 |
| 2020-03-13 | $10.87 | $10.87 | $9.54 | $10.74 | $7.87 | 613,280 |
| 2020-03-12 | $12.42 | $12.43 | $10.24 | $10.37 | $7.60 | 662,161 |
| 2020-03-11 | $12.48 | $12.57 | $11.48 | $11.67 | $8.55 | 362,170 |
| 2020-03-10 | $13.12 | $13.17 | $12.23 | $12.76 | $9.35 | 362,283 |
| 2020-03-09 | $13.89 | $14.90 | $12.78 | $12.81 | $9.38 | 484,295 |
| 2020-03-06 | $14.52 | $14.54 | $14.10 | $14.45 | $10.59 | 358,991 |
| 2020-03-05 | $14.88 | $14.96 | $14.64 | $14.86 | $10.89 | 355,667 |
| 2020-03-04 | $14.92 | $15.20 | $14.76 | $15.16 | $11.11 | 319,798 |
| 2020-03-03 | $15.08 | $15.18 | $14.53 | $14.77 | $10.82 | 307,648 |
| 2020-03-02 | $14.59 | $15.04 | $14.45 | $15.01 | $11.00 | 504,254 |
| 2020-02-28 | $14.43 | $14.69 | $14.27 | $14.50 | $10.62 | 878,731 |
| 2020-02-27 | $15.05 | $15.12 | $14.63 | $14.64 | $10.72 | 889,216 |
| 2020-02-26 | $15.40 | $15.54 | $15.21 | $15.24 | $11.16 | 373,728 |
| 2020-02-25 | $16.09 | $16.10 | $15.18 | $15.40 | $11.28 | 632,445 |
| 2020-02-24 | $16.13 | $16.22 | $15.94 | $16.06 | $11.76 | 493,267 |
| 2020-02-21 | $16.87 | $16.87 | $16.35 | $16.35 | $11.98 | 2,408,879 |
| 2020-02-20 | $16.79 | $16.90 | $16.62 | $16.86 | $12.35 | 372,360 |
| 2020-02-19 | $16.74 | $16.83 | $16.72 | $16.81 | $12.31 | 438,377 |
| 2020-02-18 | $16.50 | $16.73 | $16.50 | $16.69 | $12.23 | 444,558 |
| 2020-02-14 | $16.25 | $16.48 | $16.23 | $16.48 | $12.07 | 330,415 |
| 2020-02-13 | $16.47 | $16.54 | $16.33 | $16.36 | $11.98 | 293,075 |
| 2020-02-12 | $16.37 | $16.56 | $16.31 | $16.49 | $12.08 | 178,705 |
| 2020-02-11 | $16.31 | $16.36 | $16.26 | $16.30 | $11.94 | 257,439 |
| 2020-02-10 | $16.36 | $16.41 | $16.26 | $16.31 | $11.95 | 218,564 |
| 2020-02-07 | $16.52 | $16.59 | $16.32 | $16.38 | $12.00 | 235,813 |
| 2020-02-06 | $16.57 | $16.72 | $16.53 | $16.53 | $12.11 | 454,493 |
| 2020-02-05 | $16.60 | $16.65 | $16.47 | $16.56 | $12.13 | 371,520 |
| 2020-02-04 | $16.65 | $16.70 | $16.55 | $16.56 | $12.13 | 392,526 |
| 2020-02-03 | $16.32 | $16.56 | $16.29 | $16.55 | $12.12 | 598,639 |
| 2020-01-31 | $16.52 | $16.63 | $16.32 | $16.32 | $11.96 | 1,236,455 |
| 2020-01-30 | $16.53 | $16.60 | $16.45 | $16.51 | $12.09 | 279,504 |
| 2020-01-29 | $16.40 | $16.68 | $16.36 | $16.60 | $12.16 | 701,582 |
| 2020-01-28 | $15.94 | $16.40 | $15.94 | $16.38 | $12.00 | 589,028 |
| 2020-01-27 | $15.70 | $15.96 | $15.70 | $15.86 | $11.62 | 301,453 |
| 2020-01-24 | $16.05 | $16.10 | $15.78 | $15.82 | $11.59 | 439,297 |
| 2020-01-23 | $15.97 | $16.10 | $15.90 | $16.04 | $11.75 | 401,843 |
| 2020-01-22 | $15.89 | $16.05 | $15.89 | $15.97 | $11.70 | 408,953 |
| 2020-01-21 | $15.91 | $15.99 | $15.87 | $15.88 | $11.63 | 442,568 |
| 2020-01-17 | $15.96 | $15.99 | $15.85 | $15.99 | $11.71 | 359,784 |
| 2020-01-16 | $15.75 | $15.96 | $15.73 | $15.95 | $11.68 | 372,633 |
| 2020-01-15 | $15.60 | $15.73 | $15.60 | $15.73 | $11.52 | 243,151 |
| 2020-01-14 | $15.59 | $15.66 | $15.56 | $15.63 | $11.45 | 294,449 |
| 2020-01-13 | $15.44 | $15.59 | $15.40 | $15.59 | $11.42 | 311,935 |
| 2020-01-10 | $15.31 | $15.40 | $15.28 | $15.39 | $11.27 | 231,319 |
| 2020-01-09 | $15.28 | $15.32 | $15.22 | $15.29 | $11.20 | 274,552 |
| 2020-01-08 | $15.21 | $15.31 | $15.18 | $15.24 | $11.16 | 228,605 |
| 2020-01-07 | $15.24 | $15.28 | $15.17 | $15.20 | $11.13 | 320,223 |
| 2020-01-06 | $15.30 | $15.37 | $15.25 | $15.26 | $11.18 | 531,017 |
| 2020-01-03 | $15.41 | $15.49 | $15.31 | $15.35 | $11.24 | 316,864 |
| 2020-01-02 | $15.47 | $15.47 | $15.27 | $15.44 | $11.31 | 1,245,007 |
| 2019-12-31 | $15.34 | $15.47 | $15.34 | $15.42 | $11.30 | 501,682 |
| 2019-12-30 | $15.40 | $15.45 | $15.31 | $15.35 | $11.24 | 382,053 |
| 2019-12-27 | $15.74 | $15.78 | $15.67 | $15.76 | $11.25 | 432,196 |
| 2019-12-26 | $15.70 | $15.77 | $15.68 | $15.74 | $11.24 | 366,910 |
| 2019-12-24 | $15.58 | $15.75 | $15.54 | $15.70 | $11.21 | 302,471 |
| 2019-12-23 | $15.58 | $15.60 | $15.48 | $15.55 | $11.10 | 442,471 |
| 2019-12-20 | $15.56 | $15.60 | $15.45 | $15.49 | $11.06 | 1,565,325 |
| 2019-12-19 | $15.51 | $15.58 | $15.44 | $15.48 | $11.05 | 431,275 |
| 2019-12-18 | $15.53 | $15.55 | $15.40 | $15.54 | $11.09 | 369,437 |
| 2019-12-17 | $15.33 | $15.55 | $15.31 | $15.48 | $11.05 | 344,555 |
| 2019-12-16 | $15.24 | $15.55 | $15.23 | $15.35 | $10.96 | 569,255 |
| 2019-12-13 | $15.18 | $15.35 | $15.08 | $15.23 | $10.87 | 796,134 |
| 2019-12-12 | $15.11 | $15.42 | $15.11 | $15.23 | $10.87 | 422,523 |
| 2019-12-11 | $15.39 | $15.40 | $15.00 | $15.16 | $10.82 | 717,439 |
| 2019-12-10 | $15.38 | $15.44 | $15.16 | $15.40 | $10.99 | 563,048 |
| 2019-12-09 | $15.49 | $15.56 | $15.34 | $15.37 | $10.97 | 1,923,347 |
| 2019-12-06 | $15.42 | $15.62 | $15.10 | $15.62 | $11.15 | 7,312,441 |
| 2019-12-05 | $15.47 | $15.57 | $15.34 | $15.49 | $11.06 | 3,681,498 |
| 2019-12-04 | $16.23 | $16.35 | $15.83 | $15.90 | $11.35 | 1,220,375 |
| 2019-12-03 | $16.66 | $16.90 | $16.16 | $16.24 | $11.59 | 2,149,099 |
| 2019-12-02 | $15.88 | $15.91 | $15.68 | $15.72 | $11.22 | 65,285 |
| 2019-11-29 | $15.64 | $15.77 | $15.60 | $15.77 | $11.26 | 43,415 |
| 2019-11-27 | $15.54 | $15.72 | $15.53 | $15.68 | $11.19 | 56,729 |
| 2019-11-26 | $15.64 | $15.73 | $15.50 | $15.53 | $11.09 | 82,729 |
| 2019-11-25 | $15.42 | $15.73 | $15.39 | $15.67 | $11.19 | 82,556 |
| 2019-11-22 | $15.55 | $15.55 | $15.37 | $15.44 | $11.02 | 65,695 |
| 2019-11-21 | $15.61 | $15.64 | $15.52 | $15.54 | $11.09 | 39,989 |
| 2019-11-20 | $15.50 | $15.75 | $15.50 | $15.64 | $11.17 | 110,262 |
| 2019-11-19 | $15.64 | $15.70 | $15.50 | $15.59 | $11.13 | 83,578 |
| 2019-11-18 | $15.65 | $15.73 | $15.48 | $15.63 | $11.16 | 58,407 |
| 2019-11-15 | $15.80 | $15.83 | $15.66 | $15.71 | $11.22 | 78,844 |
| 2019-11-14 | $15.85 | $16.15 | $15.71 | $15.73 | $11.23 | 123,784 |
| 2019-11-13 | $15.83 | $15.90 | $15.77 | $15.84 | $11.31 | 64,474 |
| 2019-11-12 | $15.85 | $15.94 | $15.79 | $15.86 | $11.32 | 84,527 |
| 2019-11-11 | $15.78 | $15.99 | $15.78 | $15.85 | $11.32 | 84,146 |
| 2019-11-08 | $15.89 | $15.95 | $15.70 | $15.86 | $11.32 | 152,769 |
| 2019-11-07 | $16.29 | $16.29 | $16.00 | $16.12 | $11.51 | 153,831 |
| 2019-11-06 | $15.82 | $15.97 | $15.76 | $15.89 | $11.34 | 82,194 |
| 2019-11-05 | $15.90 | $15.92 | $15.81 | $15.84 | $11.31 | 65,216 |
| 2019-11-04 | $16.07 | $16.13 | $15.80 | $15.90 | $11.35 | 138,818 |
| 2019-11-01 | $15.94 | $16.26 | $15.87 | $16.03 | $11.44 | 143,569 |
| 2019-10-31 | $16.39 | $16.39 | $15.82 | $15.83 | $11.30 | 380,553 |
| 2019-10-30 | $16.33 | $16.33 | $16.18 | $16.27 | $11.62 | 92,204 |
| 2019-10-29 | $16.17 | $16.30 | $16.15 | $16.28 | $11.62 | 99,345 |
| 2019-10-28 | $16.22 | $16.24 | $16.15 | $16.17 | $11.54 | 91,083 |
| 2019-10-25 | $16.38 | $16.38 | $16.19 | $16.21 | $11.57 | 65,740 |
| 2019-10-24 | $16.49 | $16.50 | $16.30 | $16.32 | $11.65 | 86,371 |
| 2019-10-23 | $16.28 | $16.55 | $16.23 | $16.42 | $11.72 | 184,062 |
| 2019-10-22 | $16.41 | $16.41 | $16.20 | $16.23 | $11.59 | 66,168 |
| 2019-10-21 | $16.23 | $16.38 | $16.21 | $16.31 | $11.64 | 98,502 |
| 2019-10-18 | $16.01 | $16.20 | $15.98 | $16.17 | $11.54 | 88,795 |
| 2019-10-17 | $15.88 | $16.06 | $15.88 | $16.06 | $11.47 | 80,502 |
| 2019-10-16 | $15.83 | $15.87 | $15.80 | $15.84 | $11.31 | 99,912 |
| 2019-10-15 | $15.78 | $15.93 | $15.73 | $15.82 | $11.29 | 65,410 |
| 2019-10-14 | $15.81 | $15.81 | $15.69 | $15.76 | $11.25 | 76,777 |
| 2019-10-11 | $15.75 | $15.91 | $15.74 | $15.81 | $11.29 | 96,172 |
| 2019-10-10 | $15.64 | $15.74 | $15.63 | $15.63 | $11.16 | 91,779 |
| 2019-10-09 | $15.65 | $15.67 | $15.56 | $15.57 | $11.12 | 63,058 |
| 2019-10-08 | $15.60 | $15.64 | $15.51 | $15.54 | $11.09 | 87,538 |
| 2019-10-07 | $15.69 | $15.75 | $15.57 | $15.64 | $11.17 | 113,931 |
| 2019-10-04 | $15.65 | $15.70 | $15.56 | $15.69 | $11.20 | 122,461 |
| 2019-10-03 | $15.65 | $15.75 | $15.52 | $15.64 | $11.17 | 80,342 |
| 2019-10-02 | $15.67 | $15.69 | $15.46 | $15.64 | $11.17 | 143,364 |
| 2019-10-01 | $15.91 | $16.01 | $15.72 | $15.78 | $11.27 | 90,755 |
| 2019-09-30 | $15.92 | $15.99 | $15.79 | $15.92 | $11.37 | 153,018 |
| 2019-09-27 | $16.02 | $16.03 | $15.82 | $15.92 | $11.37 | 127,089 |
| 2019-09-26 | $16.52 | $16.54 | $16.30 | $16.37 | $11.40 | 182,055 |
| 2019-09-25 | $16.24 | $16.54 | $16.21 | $16.52 | $11.51 | 192,375 |
| 2019-09-24 | $16.35 | $16.38 | $16.22 | $16.25 | $11.32 | 151,432 |
| 2019-09-23 | $16.19 | $16.38 | $16.19 | $16.32 | $11.37 | 107,062 |
| 2019-09-20 | $16.36 | $16.43 | $16.00 | $16.32 | $11.37 | 1,396,487 |
| 2019-09-19 | $16.36 | $16.55 | $16.26 | $16.38 | $11.41 | 210,297 |
| 2019-09-18 | $16.37 | $16.45 | $16.19 | $16.31 | $11.36 | 235,912 |
| 2019-09-17 | $15.98 | $16.47 | $15.88 | $16.35 | $11.39 | 404,094 |
| 2019-09-16 | $15.25 | $16.20 | $15.25 | $15.89 | $11.07 | 571,222 |
| 2019-09-13 | $15.17 | $15.32 | $15.16 | $15.25 | $10.62 | 141,355 |
| 2019-09-12 | $15.21 | $15.21 | $15.08 | $15.13 | $10.54 | 135,735 |
| 2019-09-11 | $15.15 | $15.20 | $15.09 | $15.19 | $10.58 | 140,877 |
| 2019-09-10 | $15.06 | $15.27 | $15.02 | $15.15 | $10.55 | 113,085 |
| 2019-09-09 | $14.88 | $15.10 | $14.87 | $15.08 | $10.50 | 105,544 |
| 2019-09-06 | $14.69 | $14.93 | $14.67 | $14.82 | $10.32 | 76,300 |
| 2019-09-05 | $14.71 | $14.79 | $14.62 | $14.67 | $10.22 | 130,969 |
| 2019-09-04 | $14.63 | $14.74 | $14.62 | $14.63 | $10.19 | 97,526 |
| 2019-09-03 | $14.64 | $14.64 | $14.44 | $14.55 | $10.13 | 134,271 |
| 2019-08-30 | $14.74 | $14.76 | $14.66 | $14.68 | $10.22 | 89,726 |
| 2019-08-29 | $14.72 | $14.77 | $14.60 | $14.71 | $10.24 | 120,075 |
| 2019-08-28 | $14.61 | $14.73 | $14.58 | $14.62 | $10.18 | 72,228 |
| 2019-08-27 | $15.00 | $15.00 | $14.62 | $14.62 | $10.18 | 102,399 |
| 2019-08-26 | $14.70 | $14.96 | $14.70 | $14.90 | $10.38 | 95,791 |
| 2019-08-23 | $14.95 | $15.01 | $14.62 | $14.64 | $10.20 | 114,412 |
| 2019-08-22 | $15.03 | $15.05 | $14.89 | $14.96 | $10.42 | 66,372 |
| 2019-08-21 | $15.02 | $15.10 | $14.95 | $15.03 | $10.47 | 71,139 |
| 2019-08-20 | $14.99 | $15.04 | $14.92 | $14.95 | $10.41 | 68,118 |
| 2019-08-19 | $14.82 | $15.05 | $14.74 | $14.93 | $10.40 | 83,026 |
| 2019-08-16 | $14.51 | $14.82 | $14.49 | $14.72 | $10.25 | 192,378 |
| 2019-08-15 | $14.46 | $14.58 | $14.40 | $14.45 | $10.06 | 89,805 |
| 2019-08-14 | $14.65 | $14.65 | $14.35 | $14.41 | $10.04 | 153,935 |
| 2019-08-13 | $14.77 | $14.86 | $14.70 | $14.75 | $10.27 | 81,488 |
| 2019-08-12 | $14.96 | $15.01 | $14.77 | $14.82 | $10.32 | 102,527 |
| 2019-08-09 | $15.00 | $15.10 | $14.88 | $15.03 | $10.47 | 156,904 |
| 2019-08-08 | $15.04 | $15.15 | $14.87 | $15.08 | $10.50 | 197,618 |
| 2019-08-07 | $14.84 | $15.03 | $14.80 | $14.94 | $10.40 | 122,048 |
| 2019-08-06 | $14.88 | $14.95 | $14.72 | $14.87 | $10.36 | 107,936 |
| 2019-08-05 | $15.01 | $15.01 | $14.76 | $14.90 | $10.38 | 187,229 |
| 2019-08-02 | $15.15 | $15.20 | $14.96 | $15.05 | $10.48 | 101,460 |
| 2019-08-01 | $15.35 | $15.43 | $15.15 | $15.21 | $10.59 | 182,039 |
| 2019-07-31 | $15.27 | $15.42 | $15.16 | $15.37 | $10.70 | 242,894 |
| 2019-07-30 | $15.05 | $15.28 | $15.05 | $15.24 | $10.61 | 132,695 |
| 2019-07-29 | $15.13 | $15.15 | $15.07 | $15.13 | $10.54 | 102,376 |
| 2019-07-26 | $15.08 | $15.16 | $15.01 | $15.12 | $10.53 | 95,166 |
| 2019-07-25 | $15.15 | $15.22 | $14.97 | $15.04 | $10.47 | 68,237 |
| 2019-07-24 | $15.13 | $15.22 | $15.04 | $15.15 | $10.55 | 128,959 |
| 2019-07-23 | $15.01 | $15.14 | $14.93 | $15.13 | $10.54 | 128,349 |
| 2019-07-22 | $15.07 | $15.11 | $14.96 | $15.00 | $10.45 | 154,561 |
| 2019-07-19 | $15.10 | $15.10 | $14.96 | $15.00 | $10.45 | 108,996 |
| 2019-07-18 | $15.12 | $15.20 | $15.05 | $15.16 | $10.56 | 83,054 |
| 2019-07-17 | $15.15 | $15.30 | $15.09 | $15.17 | $10.57 | 157,268 |
| 2019-07-16 | $15.06 | $15.16 | $15.02 | $15.14 | $10.54 | 170,051 |
| 2019-07-15 | $15.11 | $15.13 | $15.03 | $15.09 | $10.51 | 119,781 |
| 2019-07-12 | $15.02 | $15.17 | $15.00 | $15.11 | $10.52 | 249,959 |
| 2019-07-11 | $14.92 | $15.03 | $14.90 | $15.00 | $10.45 | 116,256 |
| 2019-07-10 | $14.94 | $15.09 | $14.92 | $14.95 | $10.41 | 96,694 |
| 2019-07-09 | $14.90 | $15.00 | $14.85 | $14.94 | $10.40 | 108,617 |
| 2019-07-08 | $14.94 | $14.99 | $14.91 | $14.94 | $10.40 | 121,206 |
| 2019-07-05 | $14.79 | $14.98 | $14.79 | $14.98 | $10.43 | 107,376 |
| 2019-07-03 | $14.72 | $14.86 | $14.69 | $14.83 | $10.33 | 203,858 |
| 2019-07-02 | $14.90 | $14.98 | $14.68 | $14.72 | $10.25 | 141,507 |
| 2019-07-01 | $14.95 | $14.96 | $14.80 | $14.88 | $10.36 | 159,231 |
| 2019-06-28 | $14.75 | $14.94 | $14.69 | $14.90 | $10.38 | 606,051 |
| 2019-06-27 | $14.77 | $14.89 | $14.69 | $14.76 | $10.28 | 171,353 |
| 2019-06-26 | $15.13 | $15.20 | $15.07 | $15.10 | $10.24 | 200,593 |
| 2019-06-25 | $15.11 | $15.25 | $15.08 | $15.12 | $10.25 | 128,827 |
| 2019-06-24 | $15.14 | $15.26 | $15.04 | $15.11 | $10.25 | 135,974 |
| 2019-06-21 | $15.20 | $15.25 | $15.04 | $15.05 | $10.20 | 221,706 |
| 2019-06-20 | $15.25 | $15.37 | $15.22 | $15.25 | $10.34 | 117,790 |
| 2019-06-19 | $15.33 | $15.36 | $15.12 | $15.20 | $10.31 | 267,903 |
| 2019-06-18 | $15.44 | $15.47 | $15.26 | $15.33 | $10.39 | 187,685 |
| 2019-06-17 | $15.31 | $15.43 | $15.21 | $15.35 | $10.41 | 338,021 |
| 2019-06-14 | $15.16 | $15.37 | $15.10 | $15.25 | $10.34 | 272,769 |
| 2019-06-13 | $14.90 | $15.20 | $14.90 | $15.16 | $10.28 | 287,840 |
| 2019-06-12 | $14.82 | $14.90 | $14.73 | $14.87 | $10.08 | 170,173 |
| 2019-06-11 | $14.90 | $14.95 | $14.71 | $14.82 | $10.05 | 112,859 |
| 2019-06-10 | $14.70 | $14.84 | $14.65 | $14.79 | $10.03 | 192,923 |
| 2019-06-07 | $14.76 | $14.86 | $14.59 | $14.65 | $9.93 | 99,635 |
| 2019-06-06 | $14.75 | $14.84 | $14.57 | $14.76 | $10.01 | 122,242 |
| 2019-06-05 | $14.95 | $15.00 | $14.65 | $14.81 | $10.04 | 129,347 |
| 2019-06-04 | $14.75 | $14.91 | $14.67 | $14.90 | $10.10 | 125,576 |
| 2019-06-03 | $14.52 | $14.76 | $14.48 | $14.69 | $9.96 | 178,674 |
| 2019-05-31 | $14.47 | $14.84 | $14.35 | $14.57 | $9.88 | 662,097 |
| 2019-05-30 | $14.75 | $14.78 | $14.46 | $14.54 | $9.86 | 243,487 |
| 2019-05-29 | $14.74 | $14.76 | $14.64 | $14.72 | $9.98 | 129,222 |
| 2019-05-28 | $14.71 | $14.76 | $14.61 | $14.75 | $10.00 | 203,548 |
| 2019-05-24 | $14.61 | $14.79 | $14.56 | $14.67 | $9.95 | 134,727 |
| 2019-05-23 | $14.51 | $14.63 | $14.39 | $14.57 | $9.88 | 119,301 |
| 2019-05-22 | $14.72 | $14.80 | $14.51 | $14.61 | $9.91 | 115,034 |
| 2019-05-21 | $14.60 | $14.76 | $14.50 | $14.75 | $10.00 | 529,020 |
| 2019-05-20 | $14.65 | $14.65 | $14.53 | $14.53 | $9.85 | 184,906 |
| 2019-05-17 | $14.62 | $14.69 | $14.58 | $14.61 | $9.91 | 146,458 |
| 2019-05-16 | $14.73 | $14.85 | $14.64 | $14.71 | $9.97 | 170,394 |
| 2019-05-15 | $14.69 | $14.78 | $14.60 | $14.72 | $9.98 | 142,194 |
| 2019-05-14 | $14.63 | $14.79 | $14.61 | $14.76 | $10.01 | 106,877 |
| 2019-05-13 | $14.69 | $14.72 | $14.54 | $14.65 | $9.93 | 149,405 |
| 2019-05-10 | $14.77 | $14.80 | $14.61 | $14.80 | $10.04 | 150,091 |
| 2019-05-09 | $14.60 | $14.99 | $14.51 | $14.85 | $10.07 | 149,459 |
| 2019-05-08 | $15.20 | $15.30 | $15.17 | $15.25 | $10.34 | 110,336 |
| 2019-05-07 | $15.12 | $15.29 | $15.09 | $15.19 | $10.30 | 116,029 |
| 2019-05-06 | $15.17 | $15.33 | $15.13 | $15.18 | $10.29 | 98,823 |
| 2019-05-03 | $15.15 | $15.29 | $15.15 | $15.29 | $10.37 | 104,273 |
| 2019-05-02 | $15.07 | $15.25 | $15.00 | $15.08 | $10.23 | 51,736 |
| 2019-05-01 | $15.13 | $15.25 | $15.05 | $15.07 | $10.22 | 90,803 |
| 2019-04-30 | $15.20 | $15.20 | $15.01 | $15.11 | $10.25 | 175,130 |
| 2019-04-29 | $15.06 | $15.19 | $15.02 | $15.19 | $10.30 | 105,643 |
| 2019-04-26 | $14.86 | $15.05 | $14.86 | $15.00 | $10.17 | 84,052 |
| 2019-04-25 | $14.96 | $14.96 | $14.69 | $14.80 | $10.04 | 121,064 |
| 2019-04-24 | $14.92 | $15.07 | $14.88 | $14.97 | $10.15 | 106,136 |
| 2019-04-23 | $14.75 | $14.96 | $14.75 | $14.85 | $10.07 | 151,956 |
| 2019-04-22 | $14.56 | $14.79 | $14.56 | $14.78 | $10.02 | 149,054 |
| 2019-04-18 | $14.75 | $14.75 | $14.58 | $14.63 | $9.92 | 100,868 |
| 2019-04-17 | $14.89 | $14.89 | $14.63 | $14.72 | $9.98 | 128,008 |
| 2019-04-16 | $14.44 | $14.89 | $14.44 | $14.84 | $10.06 | 184,880 |
| 2019-04-15 | $14.45 | $14.48 | $14.40 | $14.44 | $9.79 | 98,001 |
| 2019-04-12 | $14.47 | $14.50 | $14.37 | $14.42 | $9.78 | 84,826 |
| 2019-04-11 | $14.52 | $14.52 | $14.40 | $14.41 | $9.77 | 122,180 |
| 2019-04-10 | $14.38 | $14.50 | $14.35 | $14.49 | $9.83 | 143,245 |
| 2019-04-09 | $14.48 | $14.51 | $14.35 | $14.39 | $9.76 | 120,915 |
| 2019-04-08 | $14.35 | $14.53 | $14.35 | $14.48 | $9.82 | 238,158 |
| 2019-04-05 | $14.48 | $14.53 | $14.35 | $14.45 | $9.80 | 153,290 |
| 2019-04-04 | $14.49 | $14.53 | $14.38 | $14.48 | $9.82 | 124,930 |
| 2019-04-03 | $14.40 | $14.51 | $14.31 | $14.43 | $9.78 | 117,144 |
| 2019-04-02 | $14.52 | $14.52 | $14.30 | $14.36 | $9.74 | 299,423 |
| 2019-04-01 | $14.65 | $14.77 | $14.48 | $14.55 | $9.87 | 216,263 |
| 2019-03-29 | $14.75 | $14.75 | $14.33 | $14.67 | $9.95 | 532,033 |
| 2019-03-28 | $14.93 | $15.04 | $14.50 | $14.72 | $9.98 | 1,496,485 |
| 2019-03-27 | $15.13 | $15.20 | $14.89 | $15.02 | $10.18 | 362,623 |
| 2019-03-26 | $15.41 | $15.61 | $15.36 | $15.53 | $10.26 | 383,943 |
| 2019-03-25 | $15.06 | $15.47 | $15.02 | $15.36 | $10.14 | 354,892 |
| 2019-03-22 | $14.86 | $14.98 | $14.77 | $14.94 | $9.87 | 232,583 |
| 2019-03-21 | $14.77 | $15.05 | $14.76 | $14.84 | $9.80 | 260,455 |
| 2019-03-20 | $14.83 | $14.94 | $14.70 | $14.77 | $9.76 | 374,127 |
| 2019-03-19 | $14.93 | $14.93 | $14.80 | $14.81 | $9.78 | 124,992 |
| 2019-03-18 | $14.79 | $15.11 | $14.77 | $14.91 | $9.85 | 154,574 |
| 2019-03-15 | $14.89 | $14.96 | $14.70 | $14.76 | $9.75 | 263,986 |
| 2019-03-14 | $14.93 | $15.08 | $14.79 | $14.83 | $9.79 | 226,732 |
| 2019-03-13 | $15.39 | $15.49 | $14.41 | $15.05 | $9.94 | 555,599 |
| 2019-03-12 | $15.81 | $15.81 | $15.56 | $15.62 | $10.32 | 93,053 |
| 2019-03-11 | $15.59 | $15.76 | $15.57 | $15.67 | $10.35 | 130,165 |
| 2019-03-08 | $15.41 | $15.62 | $15.40 | $15.51 | $10.24 | 73,416 |
| 2019-03-07 | $15.55 | $15.63 | $15.46 | $15.52 | $10.25 | 111,835 |
| 2019-03-06 | $15.83 | $15.90 | $15.54 | $15.58 | $10.29 | 139,315 |
| 2019-03-05 | $16.09 | $16.10 | $15.75 | $15.80 | $10.44 | 109,366 |
| 2019-03-04 | $16.07 | $16.13 | $15.97 | $16.06 | $10.61 | 155,532 |
| 2019-03-01 | $16.18 | $16.23 | $16.00 | $16.08 | $10.62 | 161,516 |
| 2019-02-28 | $15.80 | $16.16 | $15.80 | $16.13 | $10.65 | 261,748 |
| 2019-02-27 | $15.85 | $15.93 | $15.62 | $15.92 | $10.51 | 151,231 |
| 2019-02-26 | $15.83 | $15.91 | $15.80 | $15.86 | $10.48 | 103,470 |
| 2019-02-25 | $15.97 | $16.02 | $15.83 | $15.83 | $10.46 | 161,868 |
| 2019-02-22 | $16.04 | $16.10 | $15.94 | $16.00 | $10.57 | 704,955 |
| 2019-02-21 | $15.74 | $16.06 | $15.69 | $16.04 | $10.59 | 141,224 |
| 2019-02-20 | $16.10 | $16.11 | $15.68 | $15.78 | $10.42 | 305,052 |
| 2019-02-19 | $16.19 | $16.23 | $16.08 | $16.15 | $10.67 | 114,650 |
| 2019-02-15 | $16.20 | $16.22 | $16.10 | $16.20 | $10.70 | 117,277 |
| 2019-02-14 | $16.20 | $16.25 | $16.07 | $16.14 | $10.66 | 216,001 |
| 2019-02-13 | $16.21 | $16.31 | $16.13 | $16.23 | $10.72 | 157,532 |
| 2019-02-12 | $16.16 | $16.25 | $16.03 | $16.14 | $10.66 | 115,720 |
| 2019-02-11 | $15.90 | $16.13 | $15.84 | $16.11 | $10.64 | 177,744 |
| 2019-02-08 | $15.67 | $15.86 | $15.66 | $15.86 | $10.48 | 139,998 |
| 2019-02-07 | $15.77 | $15.80 | $15.64 | $15.69 | $10.36 | 104,796 |
| 2019-02-06 | $15.86 | $15.89 | $15.70 | $15.80 | $10.44 | 85,531 |
| 2019-02-05 | $15.88 | $15.89 | $15.75 | $15.87 | $10.48 | 78,980 |
| 2019-02-04 | $15.94 | $15.94 | $15.75 | $15.85 | $10.47 | 131,009 |
| 2019-02-01 | $15.73 | $15.81 | $15.67 | $15.78 | $10.42 | 101,745 |
| 2019-01-31 | $15.47 | $15.96 | $15.47 | $15.64 | $10.33 | 159,250 |
| 2019-01-30 | $15.27 | $15.37 | $15.26 | $15.36 | $10.14 | 87,849 |
| 2019-01-29 | $15.24 | $15.33 | $15.17 | $15.27 | $10.09 | 95,226 |
| 2019-01-28 | $15.23 | $15.30 | $15.08 | $15.21 | $10.05 | 145,696 |
| 2019-01-25 | $15.00 | $15.27 | $14.98 | $15.23 | $10.06 | 132,016 |
| 2019-01-24 | $14.95 | $14.95 | $14.80 | $14.95 | $9.87 | 97,675 |
| 2019-01-23 | $14.90 | $14.91 | $14.78 | $14.85 | $9.81 | 67,957 |
| 2019-01-22 | $14.77 | $14.87 | $14.68 | $14.79 | $9.77 | 117,554 |
| 2019-01-18 | $14.94 | $15.05 | $14.67 | $14.76 | $9.75 | 147,647 |
| 2019-01-17 | $14.84 | $14.93 | $14.77 | $14.87 | $9.82 | 336,270 |
| 2019-01-16 | $14.63 | $14.87 | $14.57 | $14.84 | $9.80 | 126,352 |
| 2019-01-15 | $14.87 | $15.08 | $14.52 | $14.57 | $9.62 | 146,583 |
| 2019-01-14 | $14.56 | $14.70 | $14.49 | $14.57 | $9.62 | 75,433 |
| 2019-01-11 | $14.54 | $14.62 | $14.46 | $14.55 | $9.61 | 72,562 |
| 2019-01-10 | $14.48 | $14.52 | $14.41 | $14.48 | $9.56 | 54,605 |
| 2019-01-09 | $14.67 | $14.67 | $14.35 | $14.52 | $9.59 | 77,054 |
| 2019-01-08 | $14.34 | $14.55 | $14.23 | $14.43 | $9.53 | 101,049 |
| 2019-01-07 | $13.97 | $14.19 | $13.90 | $14.18 | $9.37 | 127,605 |
| 2019-01-04 | $13.88 | $14.05 | $13.81 | $13.97 | $9.23 | 94,853 |
| 2019-01-03 | $13.73 | $13.87 | $13.62 | $13.77 | $9.09 | 53,637 |
| 2019-01-02 | $13.83 | $13.87 | $13.57 | $13.79 | $9.11 | 47,802 |
| 2018-12-31 | $13.89 | $13.89 | $13.44 | $13.83 | $9.13 | 94,970 |
| 2018-12-28 | $13.84 | $13.98 | $13.72 | $13.87 | $9.16 | 61,510 |
| 2018-12-27 | $14.01 | $14.18 | $13.76 | $14.16 | $9.09 | 95,633 |
| 2018-12-26 | $13.65 | $14.22 | $13.58 | $14.20 | $9.12 | 72,708 |
| 2018-12-24 | $13.97 | $13.97 | $13.57 | $13.60 | $8.73 | 65,243 |
| 2018-12-21 | $13.99 | $14.25 | $13.83 | $13.98 | $8.97 | 169,670 |
| 2018-12-20 | $14.54 | $14.54 | $13.96 | $14.07 | $9.03 | 123,768 |
| 2018-12-19 | $14.58 | $14.83 | $14.45 | $14.57 | $9.35 | 115,081 |
| 2018-12-18 | $15.04 | $15.06 | $14.50 | $14.62 | $9.39 | 72,577 |
| 2018-12-17 | $15.16 | $15.16 | $14.50 | $14.53 | $9.33 | 72,388 |
| 2018-12-14 | $15.18 | $15.35 | $15.00 | $15.02 | $9.64 | 75,762 |
| 2018-12-13 | $15.24 | $15.27 | $15.07 | $15.25 | $9.79 | 75,041 |
| 2018-12-12 | $15.28 | $15.28 | $14.96 | $15.13 | $9.71 | 158,223 |
| 2018-12-11 | $15.25 | $15.41 | $15.13 | $15.21 | $9.76 | 119,723 |
| 2018-12-10 | $15.12 | $15.22 | $14.86 | $15.15 | $9.73 | 129,202 |
| 2018-12-07 | $14.91 | $15.15 | $14.90 | $15.11 | $9.70 | 186,489 |
| 2018-12-06 | $14.88 | $14.93 | $14.63 | $14.91 | $9.57 | 102,820 |
| 2018-12-04 | $15.11 | $15.18 | $14.83 | $14.96 | $9.60 | 121,110 |
| 2018-12-03 | $15.00 | $15.16 | $14.82 | $15.15 | $9.73 | 310,009 |
| 2018-11-30 | $14.85 | $14.99 | $14.75 | $14.90 | $9.57 | 82,694 |
| 2018-11-29 | $14.88 | $14.91 | $14.76 | $14.87 | $9.55 | 257,057 |
| 2018-11-28 | $14.89 | $14.99 | $14.81 | $14.86 | $9.54 | 244,889 |
| 2018-11-27 | $14.81 | $14.86 | $14.71 | $14.80 | $9.50 | 84,024 |
| 2018-11-26 | $14.89 | $14.92 | $14.68 | $14.74 | $9.46 | 81,026 |
| 2018-11-23 | $14.62 | $14.76 | $14.57 | $14.76 | $9.48 | 30,417 |
| 2018-11-21 | $14.51 | $14.66 | $14.36 | $14.57 | $9.35 | 96,220 |
| 2018-11-20 | $14.28 | $14.48 | $14.08 | $14.44 | $9.27 | 54,246 |
| 2018-11-19 | $14.28 | $14.52 | $14.27 | $14.34 | $9.21 | 102,045 |
| 2018-11-16 | $14.63 | $14.68 | $14.40 | $14.41 | $9.25 | 64,477 |
| 2018-11-15 | $14.60 | $14.65 | $14.34 | $14.60 | $9.37 | 151,889 |
| 2018-11-14 | $14.87 | $15.04 | $14.43 | $14.61 | $9.38 | 101,802 |
| 2018-11-13 | $14.86 | $15.24 | $14.67 | $14.77 | $9.48 | 97,270 |
| 2018-11-12 | $15.04 | $15.24 | $14.75 | $14.80 | $9.50 | 120,749 |
| 2018-11-09 | $14.95 | $15.20 | $14.50 | $14.91 | $9.57 | 162,608 |
| 2018-11-08 | $14.85 | $14.88 | $13.92 | $14.56 | $9.35 | 220,770 |
| 2018-11-07 | $15.13 | $15.13 | $14.52 | $14.94 | $9.59 | 107,388 |
| 2018-11-06 | $15.07 | $15.10 | $14.90 | $15.00 | $9.63 | 16,494 |
| 2018-11-05 | $15.37 | $15.37 | $14.95 | $15.00 | $9.63 | 30,053 |
| 2018-11-02 | $15.24 | $15.24 | $14.97 | $15.13 | $9.71 | 27,505 |
| 2018-11-01 | $15.35 | $15.59 | $15.08 | $15.15 | $9.73 | 35,707 |
| 2018-10-31 | $15.61 | $15.63 | $15.23 | $15.32 | $9.83 | 50,298 |
| 2018-10-30 | $15.30 | $15.54 | $15.22 | $15.50 | $9.95 | 18,481 |
| 2018-10-29 | $15.25 | $15.42 | $15.05 | $15.24 | $9.78 | 36,058 |
| 2018-10-26 | $15.45 | $15.60 | $15.23 | $15.31 | $9.83 | 27,452 |
| 2018-10-25 | $15.36 | $15.68 | $15.27 | $15.61 | $10.02 | 45,523 |
| 2018-10-24 | $15.36 | $15.50 | $15.27 | $15.31 | $9.83 | 27,826 |
| 2018-10-23 | $15.43 | $15.49 | $15.17 | $15.42 | $9.90 | 28,378 |
| 2018-10-22 | $15.40 | $15.62 | $15.39 | $15.57 | $10.00 | 31,554 |
| 2018-10-19 | $15.42 | $15.60 | $15.31 | $15.39 | $9.88 | 41,287 |
| 2018-10-18 | $15.80 | $15.81 | $15.42 | $15.49 | $9.94 | 28,123 |
| 2018-10-17 | $15.68 | $15.80 | $15.37 | $15.77 | $10.12 | 56,451 |
| 2018-10-16 | $15.54 | $15.75 | $15.36 | $15.75 | $10.11 | 34,897 |
| 2018-10-15 | $15.43 | $15.60 | $15.25 | $15.54 | $9.98 | 35,759 |
| 2018-10-12 | $15.76 | $15.76 | $15.22 | $15.35 | $9.85 | 64,015 |
| 2018-10-11 | $15.79 | $15.85 | $15.42 | $15.56 | $9.99 | 67,202 |
| 2018-10-10 | $15.99 | $16.13 | $15.75 | $15.79 | $10.14 | 61,071 |
| 2018-10-09 | $16.12 | $16.15 | $15.92 | $16.02 | $10.28 | 48,349 |
| 2018-10-08 | $15.94 | $16.00 | $15.85 | $15.99 | $10.27 | 58,215 |
| 2018-10-05 | $16.26 | $16.29 | $15.86 | $15.97 | $10.25 | 35,592 |
| 2018-10-04 | $16.15 | $16.22 | $16.00 | $16.09 | $10.33 | 57,457 |
| 2018-10-03 | $16.41 | $16.45 | $16.22 | $16.29 | $10.46 | 49,497 |
| 2018-10-02 | $17.15 | $17.15 | $16.35 | $16.36 | $10.50 | 65,266 |
| 2018-10-01 | $16.85 | $16.85 | $16.32 | $16.57 | $10.64 | 47,749 |
| 2018-09-28 | $16.50 | $16.65 | $16.45 | $16.65 | $10.69 | 41,340 |
| 2018-09-27 | $16.55 | $16.55 | $16.50 | $16.55 | $10.62 | 26,271 |
| 2018-09-26 | $16.75 | $16.90 | $16.75 | $16.90 | $10.59 | 60,003 |
| 2018-09-25 | $16.85 | $16.95 | $16.75 | $16.80 | $10.53 | 38,560 |
| 2018-09-24 | $16.95 | $17.00 | $16.75 | $16.85 | $10.56 | 55,533 |
| 2018-09-21 | $16.60 | $16.90 | $16.60 | $16.90 | $10.59 | 115,694 |
| 2018-09-20 | $16.55 | $16.70 | $16.50 | $16.65 | $10.44 | 29,989 |
| 2018-09-19 | $16.70 | $16.80 | $16.45 | $16.55 | $10.37 | 69,199 |
| 2018-09-18 | $17.00 | $17.00 | $16.65 | $16.65 | $10.44 | 60,382 |
| 2018-09-17 | $16.95 | $17.00 | $16.80 | $16.95 | $10.62 | 63,541 |
| 2018-09-14 | $17.00 | $17.00 | $16.90 | $16.95 | $10.62 | 39,010 |
| 2018-09-13 | $17.00 | $17.00 | $16.90 | $17.00 | $10.66 | 47,559 |
| 2018-09-12 | $16.95 | $17.00 | $16.85 | $17.00 | $10.66 | 39,387 |
| 2018-09-11 | $16.95 | $17.00 | $16.85 | $16.95 | $10.62 | 51,461 |
| 2018-09-10 | $16.95 | $17.05 | $16.90 | $16.95 | $10.62 | 34,804 |
| 2018-09-07 | $17.10 | $17.10 | $16.85 | $16.95 | $10.62 | 48,375 |
| 2018-09-06 | $17.15 | $17.23 | $17.00 | $17.10 | $10.72 | 57,941 |
| 2018-09-05 | $17.10 | $17.15 | $17.10 | $17.15 | $10.75 | 31,367 |
| 2018-09-04 | $17.05 | $17.30 | $17.05 | $17.10 | $10.72 | 76,092 |
| 2018-08-31 | $17.15 | $17.19 | $17.05 | $17.15 | $10.75 | 30,816 |
| 2018-08-30 | $17.10 | $17.20 | $16.95 | $17.15 | $10.75 | 66,122 |
| 2018-08-29 | $17.10 | $17.15 | $16.95 | $17.00 | $10.66 | 36,977 |
| 2018-08-28 | $17.00 | $17.10 | $16.90 | $17.05 | $10.69 | 35,145 |
| 2018-08-27 | $17.05 | $17.15 | $16.90 | $16.95 | $10.62 | 32,556 |
| 2018-08-24 | $17.05 | $17.05 | $16.85 | $17.00 | $10.66 | 38,087 |
| 2018-08-23 | $16.95 | $17.00 | $16.85 | $17.00 | $10.66 | 29,014 |
| 2018-08-22 | $16.90 | $17.00 | $16.90 | $16.90 | $10.59 | 85,815 |
| 2018-08-21 | $16.70 | $16.90 | $16.65 | $16.80 | $10.53 | 58,479 |
| 2018-08-20 | $16.75 | $16.80 | $16.60 | $16.65 | $10.44 | 23,060 |
| 2018-08-17 | $16.75 | $16.80 | $16.60 | $16.70 | $10.47 | 35,953 |
| 2018-08-16 | $16.55 | $16.75 | $16.52 | $16.75 | $10.50 | 27,800 |
| 2018-08-15 | $16.65 | $16.70 | $16.55 | $16.55 | $10.37 | 30,984 |
| 2018-08-14 | $16.60 | $16.68 | $16.50 | $16.65 | $10.44 | 35,497 |
| 2018-08-13 | $16.50 | $16.65 | $16.30 | $16.55 | $10.37 | 37,112 |
| 2018-08-10 | $16.45 | $16.50 | $16.30 | $16.40 | $10.28 | 28,116 |
| 2018-08-09 | $16.55 | $16.70 | $16.31 | $16.55 | $10.37 | 36,136 |
| 2018-08-08 | $16.30 | $16.70 | $16.10 | $16.70 | $10.47 | 52,008 |
| 2018-08-07 | $16.75 | $16.75 | $16.25 | $16.40 | $10.28 | 56,631 |
| 2018-08-06 | $16.70 | $16.75 | $16.60 | $16.75 | $10.50 | 35,058 |
| 2018-08-03 | $16.65 | $16.70 | $16.60 | $16.70 | $10.47 | 39,815 |
| 2018-08-02 | $16.70 | $16.75 | $16.65 | $16.70 | $10.47 | 31,413 |
| 2018-08-01 | $16.75 | $16.75 | $16.60 | $16.75 | $10.50 | 58,941 |
| 2018-07-31 | $16.70 | $16.75 | $16.55 | $16.70 | $10.47 | 87,937 |
| 2018-07-30 | $16.60 | $16.65 | $16.54 | $16.60 | $10.41 | 27,575 |
| 2018-07-27 | $16.70 | $16.70 | $16.45 | $16.50 | $10.34 | 38,031 |
| 2018-07-26 | $16.50 | $16.65 | $16.45 | $16.65 | $10.44 | 32,452 |
| 2018-07-25 | $16.55 | $16.55 | $16.45 | $16.55 | $10.37 | 25,793 |
| 2018-07-24 | $16.50 | $16.55 | $16.38 | $16.50 | $10.34 | 69,350 |
| 2018-07-23 | $16.45 | $16.50 | $16.40 | $16.45 | $10.31 | 17,589 |
| 2018-07-20 | $16.45 | $16.46 | $16.40 | $16.40 | $10.28 | 25,306 |
| 2018-07-19 | $16.30 | $16.50 | $16.30 | $16.40 | $10.28 | 38,371 |
| 2018-07-18 | $16.35 | $16.40 | $16.25 | $16.35 | $10.25 | 23,526 |
| 2018-07-17 | $16.50 | $16.60 | $16.30 | $16.40 | $10.28 | 31,267 |
| 2018-07-16 | $16.60 | $16.60 | $16.40 | $16.50 | $10.34 | 23,554 |
| 2018-07-13 | $16.56 | $16.64 | $16.50 | $16.50 | $10.34 | 18,440 |
| 2018-07-12 | $16.60 | $16.65 | $16.45 | $16.60 | $10.41 | 43,218 |
| 2018-07-11 | $16.50 | $16.60 | $16.45 | $16.55 | $10.37 | 38,193 |
| 2018-07-10 | $16.60 | $16.65 | $16.45 | $16.50 | $10.34 | 28,469 |
| 2018-07-09 | $16.55 | $16.70 | $16.40 | $16.55 | $10.37 | 85,380 |
| 2018-07-06 | $16.55 | $16.55 | $16.48 | $16.55 | $10.37 | 41,441 |
| 2018-07-05 | $16.50 | $16.55 | $16.45 | $16.50 | $10.34 | 42,406 |
| 2018-07-03 | $16.30 | $16.55 | $16.30 | $16.50 | $10.34 | 27,191 |
| 2018-07-02 | $16.20 | $16.30 | $16.15 | $16.30 | $10.22 | 48,370 |
| 2018-06-29 | $16.25 | $16.30 | $16.13 | $16.25 | $10.19 | 52,965 |
| 2018-06-28 | $15.80 | $16.30 | $15.80 | $16.30 | $10.22 | 85,988 |
| 2018-06-27 | $16.45 | $16.55 | $15.75 | $16.15 | $9.88 | 180,018 |
| 2018-06-26 | $16.60 | $16.60 | $16.40 | $16.45 | $10.06 | 61,369 |
| 2018-06-25 | $16.55 | $16.60 | $16.40 | $16.55 | $10.13 | 37,159 |
| 2018-06-22 | $16.35 | $16.55 | $16.30 | $16.50 | $10.09 | 204,493 |
| 2018-06-21 | $16.25 | $16.40 | $16.05 | $16.30 | $9.97 | 46,351 |
| 2018-06-20 | $16.00 | $16.20 | $15.90 | $16.20 | $9.91 | 108,358 |
| 2018-06-19 | $16.05 | $16.10 | $15.95 | $15.95 | $9.76 | 101,173 |
| 2018-06-18 | $15.90 | $16.10 | $15.90 | $16.05 | $9.82 | 92,664 |
| 2018-06-15 | $15.85 | $16.10 | $15.75 | $15.90 | $9.73 | 178,915 |
| 2018-06-14 | $16.00 | $16.00 | $15.85 | $15.85 | $9.70 | 101,231 |
| 2018-06-13 | $16.10 | $16.20 | $15.68 | $15.80 | $9.67 | 126,413 |
| 2018-06-12 | $16.00 | $16.05 | $15.90 | $15.95 | $9.76 | 38,423 |
| 2018-06-11 | $16.00 | $16.05 | $15.95 | $15.95 | $9.76 | 37,928 |
| 2018-06-08 | $16.05 | $16.20 | $16.00 | $16.00 | $9.79 | 32,864 |
| 2018-06-07 | $16.15 | $16.20 | $16.05 | $16.05 | $9.82 | 21,554 |
| 2018-06-06 | $15.95 | $16.15 | $15.95 | $16.05 | $9.82 | 42,522 |
| 2018-06-05 | $15.90 | $16.00 | $15.80 | $15.95 | $9.76 | 41,613 |
| 2018-06-04 | $15.75 | $16.00 | $15.70 | $15.95 | $9.76 | 42,104 |
| 2018-06-01 | $15.65 | $15.81 | $15.55 | $15.70 | $9.61 | 56,336 |
| 2018-05-31 | $15.65 | $15.80 | $15.60 | $15.60 | $9.54 | 48,532 |
| 2018-05-30 | $15.40 | $15.75 | $15.35 | $15.65 | $9.57 | 74,317 |
| 2018-05-29 | $15.15 | $15.45 | $15.10 | $15.45 | $9.45 | 38,063 |
| 2018-05-25 | $15.35 | $15.35 | $15.10 | $15.15 | $9.27 | 38,337 |
| 2018-05-24 | $15.30 | $15.35 | $15.20 | $15.20 | $9.30 | 24,043 |
| 2018-05-23 | $15.40 | $15.45 | $15.25 | $15.25 | $9.33 | 45,278 |
| 2018-05-22 | $15.35 | $15.45 | $15.30 | $15.35 | $9.39 | 44,409 |
| 2018-05-21 | $15.45 | $15.45 | $15.10 | $15.35 | $9.39 | 46,118 |
| 2018-05-18 | $15.30 | $15.30 | $15.16 | $15.25 | $9.33 | 50,348 |
| 2018-05-17 | $15.20 | $15.30 | $15.15 | $15.15 | $9.27 | 21,536 |
| 2018-05-16 | $15.40 | $15.45 | $15.20 | $15.20 | $9.30 | 39,960 |
| 2018-05-15 | $15.20 | $15.40 | $15.15 | $15.35 | $9.39 | 25,427 |
| 2018-05-14 | $15.20 | $15.40 | $15.15 | $15.25 | $9.33 | 43,248 |
| 2018-05-11 | $15.20 | $15.48 | $15.15 | $15.15 | $9.27 | 45,710 |
| 2018-05-10 | $15.45 | $15.95 | $14.90 | $15.20 | $9.30 | 67,252 |
| 2018-05-09 | $15.45 | $15.45 | $14.65 | $15.00 | $9.18 | 104,083 |
| 2018-05-08 | $14.35 | $14.60 | $14.30 | $14.45 | $8.84 | 58,175 |
| 2018-05-07 | $14.45 | $14.51 | $14.35 | $14.40 | $8.81 | 145,290 |
| 2018-05-04 | $14.35 | $14.50 | $14.35 | $14.40 | $8.81 | 80,523 |
| 2018-05-03 | $14.50 | $14.55 | $14.35 | $14.35 | $8.78 | 61,615 |
| 2018-05-02 | $14.45 | $14.55 | $14.30 | $14.50 | $8.87 | 50,269 |
| 2018-05-01 | $14.35 | $14.45 | $14.28 | $14.45 | $8.84 | 51,040 |
| 2018-04-30 | $14.45 | $14.45 | $14.30 | $14.40 | $8.81 | 25,741 |
| 2018-04-27 | $14.45 | $14.45 | $14.40 | $14.45 | $8.84 | 13,853 |
| 2018-04-26 | $14.45 | $14.48 | $14.40 | $14.40 | $8.81 | 65,837 |
| 2018-04-25 | $14.45 | $14.45 | $14.38 | $14.45 | $8.84 | 34,558 |
| 2018-04-24 | $14.40 | $14.48 | $14.38 | $14.45 | $8.84 | 39,650 |
| 2018-04-23 | $14.40 | $14.40 | $14.35 | $14.40 | $8.81 | 19,176 |
| 2018-04-20 | $14.35 | $14.40 | $14.35 | $14.40 | $8.81 | 43,827 |
| 2018-04-19 | $14.30 | $14.40 | $14.25 | $14.35 | $8.78 | 47,157 |
| 2018-04-18 | $14.40 | $14.40 | $14.30 | $14.35 | $8.78 | 59,299 |
| 2018-04-17 | $14.40 | $14.50 | $14.26 | $14.40 | $8.81 | 52,868 |
| 2018-04-16 | $14.35 | $14.55 | $14.25 | $14.35 | $8.78 | 40,739 |
| 2018-04-13 | $14.65 | $14.65 | $14.05 | $14.20 | $8.69 | 42,613 |
| 2018-04-12 | $14.65 | $14.65 | $14.45 | $14.55 | $8.90 | 25,355 |
| 2018-04-11 | $14.55 | $14.70 | $14.55 | $14.65 | $8.96 | 12,588 |
| 2018-04-10 | $14.65 | $14.65 | $14.38 | $14.55 | $8.90 | 72,008 |
| 2018-04-09 | $14.65 | $14.75 | $14.55 | $14.55 | $8.90 | 57,953 |
| 2018-04-06 | $14.65 | $14.65 | $14.55 | $14.65 | $8.96 | 31,670 |
| 2018-04-05 | $14.65 | $14.75 | $14.55 | $14.60 | $8.93 | 53,126 |
| 2018-04-04 | $14.55 | $14.90 | $14.55 | $14.65 | $8.96 | 38,942 |
| 2018-04-03 | $14.70 | $14.85 | $14.60 | $14.70 | $8.99 | 37,063 |
| 2018-04-02 | $15.10 | $15.12 | $14.40 | $14.70 | $8.99 | 98,421 |
| 2018-03-29 | $14.75 | $15.30 | $14.74 | $15.15 | $9.27 | 238,882 |
| 2018-03-28 | $14.55 | $14.70 | $14.35 | $14.65 | $8.96 | 54,165 |
| 2018-03-27 | $14.45 | $14.85 | $14.40 | $14.85 | $8.86 | 80,378 |
| 2018-03-26 | $14.55 | $14.63 | $14.40 | $14.45 | $8.62 | 92,523 |
| 2018-03-23 | $14.50 | $14.75 | $14.30 | $14.40 | $8.59 | 59,549 |
| 2018-03-22 | $14.50 | $14.65 | $14.45 | $14.45 | $8.62 | 73,624 |
| 2018-03-21 | $14.90 | $14.90 | $14.55 | $14.60 | $8.71 | 40,644 |
| 2018-03-20 | $15.00 | $15.15 | $14.65 | $14.90 | $8.89 | 34,227 |
| 2018-03-19 | $15.05 | $15.35 | $14.80 | $15.05 | $8.98 | 53,091 |
| 2018-03-16 | $15.10 | $15.35 | $15.07 | $15.10 | $9.01 | 135,636 |
| 2018-03-15 | $15.00 | $15.30 | $14.50 | $15.10 | $9.01 | 53,962 |
| 2018-03-14 | $14.75 | $14.95 | $14.75 | $14.95 | $8.92 | 55,046 |
| 2018-03-13 | $14.95 | $14.95 | $14.65 | $14.70 | $8.77 | 36,723 |
| 2018-03-12 | $14.50 | $14.95 | $14.50 | $14.90 | $8.89 | 62,143 |
| 2018-03-09 | $14.35 | $14.55 | $14.20 | $14.55 | $8.68 | 38,071 |
| 2018-03-08 | $14.20 | $14.35 | $14.05 | $14.30 | $8.53 | 33,964 |
| 2018-03-07 | $13.85 | $14.30 | $13.85 | $14.20 | $8.47 | 44,319 |
| 2018-03-06 | $13.80 | $13.90 | $13.64 | $13.85 | $8.26 | 49,219 |
| 2018-03-05 | $13.90 | $13.95 | $13.75 | $13.90 | $8.29 | 23,473 |
| 2018-03-02 | $13.70 | $13.90 | $13.60 | $13.85 | $8.26 | 31,373 |
| 2018-03-01 | $13.75 | $13.85 | $13.55 | $13.80 | $8.23 | 57,680 |
| 2018-02-28 | $13.95 | $13.95 | $13.75 | $13.80 | $8.23 | 88,652 |
| 2018-02-27 | $14.10 | $14.15 | $13.85 | $13.85 | $8.26 | 68,929 |
| 2018-02-26 | $14.15 | $14.15 | $14.00 | $14.15 | $8.44 | 23,447 |
| 2018-02-23 | $14.00 | $14.15 | $13.90 | $14.15 | $8.44 | 45,713 |
| 2018-02-22 | $14.00 | $14.00 | $13.75 | $13.95 | $8.32 | 48,141 |
| 2018-02-21 | $13.85 | $14.15 | $13.75 | $13.90 | $8.29 | 73,789 |
| 2018-02-20 | $14.15 | $14.20 | $13.75 | $13.80 | $8.23 | 58,541 |
| 2018-02-16 | $13.95 | $14.30 | $13.95 | $14.20 | $8.47 | 52,527 |
| 2018-02-15 | $13.95 | $14.05 | $13.90 | $14.00 | $8.35 | 30,488 |
| 2018-02-14 | $14.00 | $14.10 | $13.55 | $13.90 | $8.29 | 79,162 |
| 2018-02-13 | $14.00 | $14.10 | $13.95 | $14.10 | $8.41 | 45,141 |
| 2018-02-12 | $14.15 | $14.15 | $13.85 | $14.05 | $8.38 | 70,184 |
| 2018-02-09 | $14.05 | $14.15 | $13.95 | $14.10 | $8.41 | 51,591 |
| 2018-02-08 | $14.30 | $14.40 | $14.00 | $14.05 | $8.38 | 86,888 |
| 2018-02-07 | $14.30 | $14.58 | $14.30 | $14.40 | $8.59 | 78,311 |
| 2018-02-06 | $14.05 | $14.45 | $13.75 | $14.40 | $8.59 | 102,069 |
| 2018-02-05 | $14.30 | $14.35 | $14.10 | $14.30 | $8.53 | 93,169 |
| 2018-02-02 | $14.65 | $14.65 | $14.35 | $14.45 | $8.62 | 64,448 |
| 2018-02-01 | $14.40 | $14.70 | $14.23 | $14.70 | $8.77 | 62,217 |
| 2018-01-31 | $14.90 | $14.90 | $14.40 | $14.50 | $8.65 | 93,077 |
| 2018-01-30 | $14.90 | $14.95 | $14.65 | $14.85 | $8.86 | 56,987 |
| 2018-01-29 | $15.05 | $15.05 | $14.90 | $15.00 | $8.95 | 48,903 |
| 2018-01-26 | $15.25 | $15.25 | $15.00 | $15.05 | $8.98 | 36,597 |
| 2018-01-25 | $15.20 | $15.20 | $15.10 | $15.20 | $9.07 | 35,018 |
| 2018-01-24 | $15.10 | $15.25 | $15.10 | $15.15 | $9.04 | 43,160 |
| 2018-01-23 | $15.25 | $15.25 | $15.00 | $15.10 | $9.01 | 67,150 |
| 2018-01-22 | $15.10 | $15.23 | $15.10 | $15.20 | $9.07 | 47,503 |
| 2018-01-19 | $14.90 | $15.35 | $14.85 | $15.10 | $9.01 | 53,829 |
| 2018-01-18 | $14.90 | $15.10 | $14.90 | $14.95 | $8.92 | 46,458 |
| 2018-01-17 | $14.95 | $15.05 | $14.90 | $14.95 | $8.92 | 43,490 |
| 2018-01-16 | $15.30 | $15.35 | $14.95 | $14.95 | $8.92 | 65,791 |
| 2018-01-12 | $14.80 | $15.30 | $14.80 | $15.15 | $9.04 | 62,266 |
| 2018-01-11 | $15.05 | $15.25 | $15.00 | $15.20 | $9.07 | 153,713 |
| 2018-01-10 | $15.00 | $15.05 | $14.95 | $15.00 | $8.95 | 102,937 |
| 2018-01-09 | $15.05 | $15.10 | $14.93 | $15.05 | $8.98 | 63,953 |
| 2018-01-08 | $15.15 | $15.20 | $14.85 | $15.05 | $8.98 | 93,750 |
| 2018-01-05 | $15.20 | $15.30 | $15.10 | $15.20 | $9.07 | 102,209 |
| 2018-01-04 | $15.25 | $15.30 | $15.10 | $15.10 | $9.01 | 49,035 |
| 2018-01-03 | $15.20 | $15.20 | $15.10 | $15.15 | $9.04 | 42,396 |
| 2018-01-02 | $15.10 | $15.35 | $15.00 | $15.20 | $9.07 | 88,266 |
| 2017-12-29 | $15.20 | $15.20 | $15.00 | $15.15 | $9.04 | 73,941 |
| 2017-12-28 | $15.15 | $15.40 | $15.15 | $15.25 | $9.10 | 52,081 |
| 2017-12-27 | $15.45 | $15.60 | $15.45 | $15.45 | $9.00 | 38,931 |
| 2017-12-26 | $15.40 | $15.60 | $15.35 | $15.45 | $9.00 | 56,732 |
| 2017-12-22 | $15.50 | $15.55 | $15.40 | $15.40 | $8.97 | 75,467 |
| 2017-12-21 | $15.60 | $15.65 | $15.45 | $15.50 | $9.03 | 82,765 |
| 2017-12-20 | $15.60 | $15.60 | $15.45 | $15.50 | $9.03 | 72,075 |
| 2017-12-19 | $15.85 | $15.90 | $15.45 | $15.55 | $9.06 | 84,447 |
| 2017-12-18 | $16.00 | $16.05 | $15.75 | $15.85 | $9.23 | 196,260 |
| 2017-12-15 | $15.95 | $16.00 | $15.80 | $15.85 | $9.23 | 243,823 |
| 2017-12-14 | $15.95 | $16.00 | $15.88 | $16.00 | $9.32 | 46,739 |
| 2017-12-13 | $15.95 | $16.00 | $15.88 | $16.00 | $9.32 | 77,483 |
| 2017-12-12 | $16.00 | $16.00 | $15.90 | $15.95 | $9.29 | 33,266 |
| 2017-12-11 | $16.00 | $16.00 | $15.95 | $16.00 | $9.32 | 42,298 |
| 2017-12-08 | $16.00 | $16.03 | $15.95 | $16.00 | $9.32 | 28,741 |
| 2017-12-07 | $16.00 | $16.00 | $15.90 | $15.95 | $9.29 | 56,587 |
| 2017-12-06 | $16.00 | $16.05 | $15.93 | $15.95 | $9.29 | 27,310 |
| 2017-12-05 | $16.05 | $16.05 | $15.93 | $16.00 | $9.32 | 52,400 |
| 2017-12-04 | $16.00 | $16.20 | $15.85 | $15.95 | $9.29 | 85,567 |
| 2017-12-01 | $15.85 | $16.10 | $15.65 | $16.10 | $9.38 | 76,707 |
| 2017-11-30 | $15.90 | $15.90 | $15.60 | $15.80 | $9.21 | 72,150 |
| 2017-11-29 | $15.55 | $16.00 | $15.55 | $15.80 | $9.21 | 45,716 |
| 2017-11-28 | $15.95 | $15.95 | $15.70 | $15.85 | $9.23 | 49,226 |
| 2017-11-27 | $15.90 | $15.95 | $15.75 | $15.80 | $9.21 | 31,437 |
| 2017-11-24 | $15.75 | $15.95 | $15.75 | $15.95 | $9.29 | 15,581 |
| 2017-11-22 | $15.80 | $15.95 | $15.65 | $15.65 | $9.12 | 76,511 |
| 2017-11-21 | $15.70 | $15.80 | $15.60 | $15.80 | $9.21 | 69,184 |
| 2017-11-20 | $15.70 | $15.70 | $15.55 | $15.65 | $9.12 | 60,680 |
| 2017-11-17 | $15.45 | $15.70 | $15.40 | $15.60 | $9.09 | 46,533 |
| 2017-11-16 | $15.45 | $15.70 | $15.40 | $15.55 | $9.06 | 59,821 |
| 2017-11-15 | $15.35 | $15.50 | $15.30 | $15.35 | $8.94 | 45,197 |
| 2017-11-14 | $15.05 | $15.45 | $15.05 | $15.35 | $8.94 | 52,041 |
| 2017-11-13 | $15.50 | $15.55 | $15.20 | $15.30 | $8.91 | 36,036 |
| 2017-11-10 | $15.25 | $15.65 | $15.25 | $15.45 | $9.00 | 61,678 |
| 2017-11-09 | $15.55 | $15.58 | $15.15 | $15.40 | $8.97 | 121,759 |
| 2017-11-08 | $15.05 | $15.15 | $14.79 | $15.05 | $8.77 | 58,538 |
| 2017-11-07 | $15.10 | $15.30 | $15.00 | $15.05 | $8.77 | 57,268 |
| 2017-11-06 | $15.35 | $15.40 | $15.10 | $15.15 | $8.83 | 62,861 |
| 2017-11-03 | $15.65 | $15.65 | $15.30 | $15.35 | $8.94 | 64,124 |
| 2017-11-02 | $15.75 | $15.75 | $15.35 | $15.65 | $9.12 | 86,276 |
| 2017-11-01 | $15.65 | $15.75 | $15.55 | $15.70 | $9.15 | 41,355 |
| 2017-10-31 | $15.75 | $15.80 | $15.60 | $15.65 | $9.12 | 98,460 |
| 2017-10-30 | $15.85 | $15.85 | $15.70 | $15.75 | $9.18 | 70,616 |
| 2017-10-27 | $15.85 | $15.85 | $15.75 | $15.85 | $9.23 | 56,796 |
| 2017-10-26 | $15.95 | $15.95 | $15.75 | $15.80 | $9.21 | 60,051 |
| 2017-10-25 | $15.30 | $15.85 | $15.30 | $15.85 | $9.23 | 64,288 |
| 2017-10-24 | $15.65 | $15.90 | $15.55 | $15.75 | $9.18 | 42,940 |
| 2017-10-23 | $15.95 | $15.95 | $15.75 | $15.80 | $9.21 | 26,751 |
| 2017-10-20 | $15.70 | $15.90 | $15.70 | $15.90 | $9.26 | 30,281 |
| 2017-10-19 | $15.80 | $15.90 | $15.75 | $15.80 | $9.21 | 54,895 |
| 2017-10-18 | $15.70 | $15.95 | $15.70 | $15.85 | $9.23 | 49,335 |
| 2017-10-17 | $16.00 | $16.00 | $15.75 | $15.80 | $9.21 | 34,322 |
| 2017-10-16 | $15.95 | $15.95 | $15.80 | $15.85 | $9.23 | 53,087 |
| 2017-10-13 | $15.90 | $15.95 | $15.80 | $15.90 | $9.26 | 60,578 |
| 2017-10-12 | $15.90 | $15.90 | $15.75 | $15.85 | $9.23 | 52,254 |
| 2017-10-11 | $15.90 | $15.93 | $15.75 | $15.85 | $9.23 | 72,321 |
| 2017-10-10 | $15.90 | $15.90 | $15.80 | $15.80 | $9.21 | 67,599 |
| 2017-10-09 | $15.90 | $15.90 | $15.75 | $15.85 | $9.23 | 36,848 |
| 2017-10-06 | $15.80 | $15.95 | $15.80 | $15.90 | $9.26 | 53,382 |
| 2017-10-05 | $15.80 | $15.95 | $15.80 | $15.85 | $9.23 | 68,945 |
| 2017-10-04 | $15.85 | $15.90 | $15.75 | $15.80 | $9.21 | 60,932 |
| 2017-10-03 | $15.75 | $15.85 | $15.75 | $15.85 | $9.23 | 38,392 |
| 2017-10-02 | $15.70 | $15.85 | $15.70 | $15.80 | $9.21 | 63,543 |
| 2017-09-29 | $15.85 | $15.85 | $15.55 | $15.70 | $9.15 | 187,932 |
| 2017-09-28 | $15.70 | $15.95 | $15.70 | $15.80 | $9.21 | 168,620 |
| 2017-09-27 | $15.75 | $16.10 | $15.75 | $15.95 | $9.08 | 155,336 |
| 2017-09-26 | $15.95 | $15.95 | $15.80 | $15.80 | $8.99 | 81,847 |
| 2017-09-25 | $15.90 | $16.00 | $15.85 | $15.90 | $9.05 | 75,879 |
| 2017-09-22 | $16.00 | $16.00 | $15.85 | $15.90 | $9.05 | 65,151 |
| 2017-09-21 | $15.85 | $15.90 | $15.75 | $15.80 | $8.99 | 57,439 |
| 2017-09-20 | $15.85 | $15.95 | $15.75 | $15.80 | $8.99 | 58,588 |
| 2017-09-19 | $15.70 | $16.00 | $15.70 | $15.85 | $9.02 | 106,176 |
| 2017-09-18 | $16.00 | $16.00 | $15.70 | $15.70 | $8.94 | 146,210 |
| 2017-09-15 | $15.98 | $16.05 | $15.70 | $15.70 | $8.94 | 573,597 |
| 2017-09-14 | $15.75 | $16.00 | $15.75 | $15.95 | $9.08 | 99,603 |
| 2017-09-13 | $15.95 | $15.95 | $15.65 | $15.80 | $8.99 | 168,153 |
| 2017-09-12 | $16.00 | $16.00 | $15.75 | $15.85 | $9.02 | 107,084 |
| 2017-09-11 | $16.05 | $16.05 | $15.60 | $15.80 | $8.99 | 104,987 |
| 2017-09-08 | $16.00 | $16.00 | $15.65 | $15.80 | $8.99 | 91,276 |
| 2017-09-07 | $15.95 | $15.95 | $15.58 | $15.70 | $8.94 | 114,201 |
| 2017-09-06 | $15.50 | $15.70 | $15.35 | $15.60 | $8.88 | 131,121 |
| 2017-09-05 | $15.45 | $15.50 | $15.35 | $15.50 | $8.82 | 139,601 |
| 2017-09-01 | $15.20 | $15.40 | $15.20 | $15.40 | $8.77 | 46,017 |
| 2017-08-31 | $15.60 | $15.60 | $15.20 | $15.25 | $8.68 | 56,991 |
| 2017-08-30 | $15.70 | $15.70 | $15.10 | $15.20 | $8.65 | 47,866 |
| 2017-08-29 | $15.20 | $15.20 | $15.05 | $15.15 | $8.62 | 68,649 |
| 2017-08-28 | $15.15 | $15.20 | $15.00 | $15.15 | $8.62 | 72,628 |
| 2017-08-25 | $15.95 | $15.95 | $15.00 | $15.15 | $8.62 | 65,474 |
| 2017-08-24 | $14.95 | $15.25 | $14.85 | $15.15 | $8.62 | 98,973 |
| 2017-08-23 | $14.80 | $15.00 | $14.80 | $14.90 | $8.48 | 56,127 |
| 2017-08-22 | $14.85 | $14.91 | $14.83 | $14.85 | $8.45 | 52,317 |
| 2017-08-21 | $14.85 | $14.85 | $14.65 | $14.75 | $8.40 | 87,723 |
| 2017-08-18 | $14.75 | $14.85 | $14.70 | $14.80 | $8.43 | 92,349 |
| 2017-08-17 | $14.80 | $14.95 | $14.75 | $14.80 | $8.43 | 85,601 |
| 2017-08-16 | $15.00 | $15.00 | $14.83 | $14.90 | $8.48 | 55,636 |
| 2017-08-15 | $14.95 | $15.00 | $14.85 | $14.95 | $8.51 | 74,655 |
| 2017-08-14 | $14.80 | $15.15 | $14.80 | $15.05 | $8.57 | 174,548 |
| 2017-08-11 | $14.15 | $14.80 | $14.15 | $14.70 | $8.37 | 74,733 |
| 2017-08-10 | $14.80 | $15.05 | $14.80 | $14.85 | $8.45 | 126,333 |
| 2017-08-09 | $14.85 | $14.90 | $14.74 | $14.85 | $8.45 | 100,457 |
| 2017-08-08 | $14.70 | $14.90 | $14.70 | $14.75 | $8.40 | 74,708 |
| 2017-08-07 | $14.70 | $14.95 | $14.60 | $14.80 | $8.43 | 126,174 |
| 2017-08-04 | $14.80 | $14.80 | $14.45 | $14.60 | $8.31 | 90,557 |
| 2017-08-03 | $15.10 | $15.10 | $14.65 | $14.75 | $8.40 | 29,708 |
| 2017-08-02 | $14.75 | $14.90 | $14.60 | $14.75 | $8.40 | 80,840 |
| 2017-08-01 | $14.80 | $14.80 | $14.70 | $14.80 | $8.43 | 40,735 |
| 2017-07-31 | $14.50 | $14.90 | $14.50 | $14.80 | $8.43 | 86,684 |
| 2017-07-28 | $14.50 | $14.60 | $14.50 | $14.50 | $8.25 | 31,480 |
| 2017-07-27 | $14.63 | $14.65 | $14.55 | $14.60 | $8.31 | 52,132 |
| 2017-07-26 | $14.60 | $14.75 | $14.60 | $14.60 | $8.31 | 28,832 |
| 2017-07-25 | $14.60 | $14.70 | $14.50 | $14.65 | $8.34 | 54,409 |
| 2017-07-24 | $14.70 | $14.90 | $14.55 | $14.60 | $8.31 | 51,452 |
| 2017-07-21 | $14.80 | $14.90 | $14.60 | $14.65 | $8.34 | 80,969 |
| 2017-07-20 | $14.70 | $14.80 | $14.65 | $14.75 | $8.40 | 53,041 |
| 2017-07-19 | $14.45 | $14.70 | $14.40 | $14.65 | $8.34 | 55,510 |
| 2017-07-18 | $14.55 | $14.60 | $14.35 | $14.40 | $8.20 | 62,362 |
| 2017-07-17 | $14.70 | $14.70 | $14.50 | $14.50 | $8.25 | 72,143 |
| 2017-07-14 | $14.65 | $14.70 | $14.65 | $14.65 | $8.34 | 38,437 |
| 2017-07-13 | $14.65 | $14.75 | $14.55 | $14.70 | $8.37 | 56,305 |
| 2017-07-12 | $14.80 | $14.95 | $14.75 | $14.75 | $8.40 | 75,833 |
| 2017-07-11 | $14.85 | $14.90 | $14.70 | $14.80 | $8.43 | 88,861 |
| 2017-07-10 | $14.80 | $14.95 | $14.75 | $14.80 | $8.43 | 59,433 |
| 2017-07-07 | $14.80 | $14.95 | $14.80 | $14.90 | $8.48 | 59,043 |
| 2017-07-06 | $14.65 | $14.95 | $14.50 | $14.80 | $8.43 | 80,486 |
| 2017-07-05 | $14.90 | $15.00 | $14.75 | $14.90 | $8.48 | 61,101 |
| 2017-07-03 | $14.80 | $14.85 | $14.65 | $14.85 | $8.45 | 46,405 |
| 2017-06-30 | $14.90 | $14.90 | $14.65 | $14.85 | $8.45 | 62,322 |
| 2017-06-29 | $14.80 | $14.85 | $14.65 | $14.85 | $8.45 | 61,895 |
| 2017-06-28 | $14.75 | $15.00 | $14.75 | $14.85 | $8.45 | 115,254 |
| 2017-06-27 | $15.15 | $15.25 | $15.00 | $15.00 | $8.33 | 124,382 |
| 2017-06-26 | $15.25 | $15.35 | $15.15 | $15.15 | $8.41 | 106,901 |
| 2017-06-23 | $15.10 | $15.35 | $15.00 | $15.15 | $8.41 | 1,725,516 |
| 2017-06-22 | $15.10 | $15.20 | $15.03 | $15.05 | $8.36 | 135,732 |
| 2017-06-21 | $15.35 | $15.35 | $15.05 | $15.05 | $8.36 | 76,139 |
| 2017-06-20 | $15.30 | $15.35 | $15.15 | $15.30 | $8.50 | 53,229 |
| 2017-06-19 | $15.30 | $15.35 | $15.20 | $15.30 | $8.50 | 104,459 |
| 2017-06-16 | $15.30 | $15.35 | $15.20 | $15.30 | $8.50 | 209,458 |
| 2017-06-15 | $15.15 | $15.25 | $15.15 | $15.20 | $8.44 | 52,189 |
| 2017-06-14 | $15.30 | $15.30 | $15.10 | $15.20 | $8.44 | 55,135 |
| 2017-06-13 | $15.20 | $15.30 | $15.15 | $15.25 | $8.47 | 81,834 |
| 2017-06-12 | $15.10 | $15.30 | $15.05 | $15.25 | $8.47 | 113,361 |
| 2017-06-09 | $14.90 | $15.20 | $14.90 | $15.15 | $8.41 | 54,371 |
| 2017-06-08 | $14.80 | $15.00 | $14.80 | $14.95 | $8.30 | 39,201 |
| 2017-06-07 | $14.85 | $14.95 | $14.75 | $14.85 | $8.25 | 40,021 |
| 2017-06-06 | $14.85 | $15.03 | $14.75 | $14.90 | $8.28 | 82,617 |
| 2017-06-05 | $15.00 | $15.00 | $14.80 | $14.80 | $8.22 | 54,789 |
| 2017-06-02 | $15.00 | $15.00 | $14.90 | $14.95 | $8.30 | 42,307 |
| 2017-06-01 | $14.95 | $15.00 | $14.90 | $14.95 | $8.30 | 48,245 |
| 2017-05-31 | $14.85 | $14.95 | $14.70 | $14.95 | $8.30 | 146,399 |
| 2017-05-30 | $14.90 | $14.95 | $14.80 | $14.85 | $8.25 | 47,004 |
| 2017-05-26 | $14.85 | $14.95 | $14.80 | $14.90 | $8.28 | 53,043 |
| 2017-05-25 | $14.95 | $14.95 | $14.80 | $14.85 | $8.25 | 41,771 |
| 2017-05-24 | $14.75 | $14.90 | $14.70 | $14.90 | $8.28 | 50,398 |
| 2017-05-23 | $14.70 | $14.80 | $14.60 | $14.65 | $8.14 | 35,343 |
| 2017-05-22 | $14.60 | $14.75 | $14.50 | $14.65 | $8.14 | 57,686 |
| 2017-05-19 | $14.45 | $14.70 | $14.43 | $14.60 | $8.11 | 76,846 |
| 2017-05-18 | $14.50 | $14.60 | $14.40 | $14.55 | $8.08 | 101,467 |
| 2017-05-17 | $14.45 | $14.55 | $14.30 | $14.45 | $8.03 | 45,738 |
| 2017-05-16 | $14.50 | $14.65 | $14.40 | $14.45 | $8.03 | 49,965 |
| 2017-05-15 | $14.40 | $14.55 | $14.40 | $14.50 | $8.05 | 53,429 |
| 2017-05-12 | $14.50 | $14.50 | $14.35 | $14.40 | $8.00 | 52,232 |
| 2017-05-11 | $14.55 | $14.60 | $14.40 | $14.50 | $8.05 | 92,214 |
| 2017-05-10 | $15.00 | $15.05 | $14.55 | $14.60 | $8.11 | 73,323 |
| 2017-05-09 | $14.90 | $14.90 | $14.55 | $14.70 | $8.16 | 89,752 |
| 2017-05-08 | $14.85 | $14.95 | $14.75 | $14.90 | $8.28 | 181,085 |
| 2017-05-05 | $14.59 | $14.85 | $14.50 | $14.75 | $8.19 | 77,685 |
| 2017-05-04 | $14.60 | $14.60 | $14.40 | $14.55 | $8.08 | 62,095 |
| 2017-05-03 | $14.60 | $14.70 | $14.60 | $14.60 | $8.11 | 58,464 |
| 2017-05-02 | $14.55 | $14.70 | $14.50 | $14.65 | $8.14 | 99,021 |
| 2017-05-01 | $14.65 | $14.65 | $14.50 | $14.55 | $8.08 | 46,676 |
| 2017-04-28 | $14.70 | $14.70 | $14.55 | $14.60 | $8.11 | 76,393 |
| 2017-04-27 | $14.60 | $14.70 | $14.55 | $14.70 | $8.16 | 77,879 |
| 2017-04-26 | $14.55 | $14.65 | $14.50 | $14.55 | $8.08 | 84,920 |
| 2017-04-25 | $14.55 | $14.65 | $14.50 | $14.60 | $8.11 | 82,742 |
| 2017-04-24 | $14.65 | $14.65 | $14.35 | $14.50 | $8.05 | 83,891 |
| 2017-04-21 | $14.55 | $14.65 | $14.50 | $14.55 | $8.08 | 56,710 |
| 2017-04-20 | $14.50 | $14.70 | $14.45 | $14.65 | $8.14 | 77,577 |
| 2017-04-19 | $14.50 | $14.65 | $14.40 | $14.45 | $8.03 | 111,596 |
| 2017-04-18 | $14.45 | $14.55 | $14.35 | $14.45 | $8.03 | 107,293 |
| 2017-04-17 | $14.45 | $14.60 | $14.35 | $14.55 | $8.08 | 146,524 |
| 2017-04-13 | $14.45 | $14.60 | $14.35 | $14.35 | $7.97 | 80,803 |
| 2017-04-12 | $14.45 | $14.45 | $14.35 | $14.35 | $7.97 | 67,748 |
| 2017-04-11 | $14.35 | $14.65 | $14.35 | $14.45 | $8.03 | 93,592 |
| 2017-04-10 | $14.35 | $14.55 | $14.35 | $14.40 | $8.00 | 89,117 |
| 2017-04-07 | $14.25 | $14.55 | $14.25 | $14.40 | $8.00 | 110,396 |
| 2017-04-06 | $14.15 | $14.45 | $14.15 | $14.20 | $7.89 | 122,617 |
| 2017-04-05 | $14.30 | $14.40 | $14.15 | $14.15 | $7.86 | 84,057 |
| 2017-04-04 | $14.40 | $14.45 | $14.10 | $14.15 | $7.86 | 121,495 |
| 2017-04-03 | $14.55 | $14.55 | $14.35 | $14.35 | $7.97 | 138,205 |
| 2017-03-31 | $14.65 | $14.70 | $14.45 | $14.45 | $8.03 | 84,561 |
| 2017-03-30 | $14.60 | $14.65 | $14.40 | $14.65 | $8.14 | 83,502 |
| 2017-03-29 | $14.30 | $14.70 | $14.30 | $14.50 | $8.05 | 87,746 |
| 2017-03-28 | $14.50 | $14.75 | $14.40 | $14.70 | $7.96 | 175,974 |
| 2017-03-27 | $14.35 | $14.50 | $14.30 | $14.45 | $7.83 | 235,089 |
| 2017-03-24 | $14.30 | $14.35 | $14.20 | $14.30 | $7.74 | 155,022 |
| 2017-03-23 | $14.15 | $14.20 | $14.05 | $14.20 | $7.69 | 71,617 |
| 2017-03-22 | $13.85 | $14.10 | $13.80 | $14.10 | $7.64 | 64,731 |
| 2017-03-21 | $13.90 | $13.95 | $13.75 | $13.85 | $7.50 | 83,129 |
| 2017-03-20 | $14.00 | $14.05 | $13.85 | $13.85 | $7.50 | 120,881 |
| 2017-03-17 | $13.95 | $14.10 | $13.75 | $13.95 | $7.56 | 659,388 |
| 2017-03-16 | $14.05 | $14.10 | $13.85 | $13.95 | $7.56 | 91,745 |
| 2017-03-15 | $13.75 | $14.25 | $13.65 | $14.00 | $7.58 | 212,638 |
| 2017-03-14 | $13.55 | $13.70 | $13.35 | $13.60 | $7.37 | 80,676 |
| 2017-03-13 | $13.60 | $13.60 | $13.40 | $13.45 | $7.28 | 48,187 |
| 2017-03-10 | $13.50 | $13.55 | $13.40 | $13.45 | $7.28 | 28,396 |
| 2017-03-09 | $13.45 | $13.60 | $13.38 | $13.45 | $7.28 | 33,693 |
| 2017-03-08 | $13.65 | $13.65 | $13.45 | $13.45 | $7.28 | 75,453 |
| 2017-03-07 | $13.50 | $13.70 | $13.50 | $13.65 | $7.39 | 49,520 |
| 2017-03-06 | $13.60 | $13.70 | $13.50 | $13.60 | $7.37 | 49,400 |
| 2017-03-03 | $13.55 | $13.70 | $13.55 | $13.65 | $7.39 | 59,238 |
| 2017-03-02 | $13.65 | $13.70 | $13.55 | $13.60 | $7.37 | 26,021 |
| 2017-03-01 | $13.80 | $13.90 | $13.55 | $13.60 | $7.37 | 123,662 |
| 2017-02-28 | $13.70 | $13.85 | $13.65 | $13.80 | $7.47 | 46,121 |
| 2017-02-27 | $13.76 | $13.80 | $13.65 | $13.80 | $7.47 | 59,024 |
| 2017-02-24 | $13.70 | $13.80 | $13.60 | $13.75 | $7.45 | 22,707 |
| 2017-02-23 | $13.75 | $13.80 | $13.70 | $13.70 | $7.42 | 14,190 |
| 2017-02-22 | $13.60 | $13.80 | $13.60 | $13.75 | $7.45 | 55,146 |
| 2017-02-21 | $13.65 | $13.70 | $13.50 | $13.60 | $7.37 | 38,950 |
| 2017-02-17 | $13.60 | $13.65 | $13.55 | $13.65 | $7.39 | 36,972 |
| 2017-02-16 | $13.65 | $13.65 | $13.50 | $13.60 | $7.37 | 29,242 |
| 2017-02-15 | $13.35 | $13.70 | $13.35 | $13.65 | $7.39 | 42,092 |
| 2017-02-14 | $13.30 | $13.45 | $13.25 | $13.40 | $7.26 | 61,157 |
| 2017-02-13 | $13.35 | $13.35 | $13.25 | $13.30 | $7.20 | 56,929 |
| 2017-02-10 | $13.35 | $13.40 | $13.25 | $13.30 | $7.20 | 108,262 |
| 2017-02-09 | $13.40 | $13.40 | $13.30 | $13.40 | $7.26 | 26,207 |
| 2017-02-08 | $13.40 | $13.45 | $13.30 | $13.35 | $7.23 | 72,633 |
| 2017-02-07 | $13.45 | $13.50 | $13.35 | $13.50 | $7.31 | 46,984 |
| 2017-02-06 | $13.45 | $13.45 | $13.35 | $13.40 | $7.26 | 28,181 |
| 2017-02-03 | $13.15 | $13.45 | $13.10 | $13.45 | $7.28 | 62,943 |
| 2017-02-02 | $13.20 | $13.20 | $13.05 | $13.15 | $7.12 | 49,633 |
| 2017-02-01 | $13.22 | $13.23 | $13.10 | $13.20 | $7.15 | 30,428 |
| 2017-01-31 | $13.20 | $13.20 | $13.00 | $13.20 | $7.15 | 56,254 |
| 2017-01-30 | $13.15 | $13.15 | $13.05 | $13.10 | $7.10 | 54,577 |
| 2017-01-27 | $13.20 | $13.25 | $13.05 | $13.10 | $7.10 | 100,028 |
| 2017-01-26 | $13.20 | $13.25 | $13.10 | $13.10 | $7.10 | 95,768 |
| 2017-01-25 | $13.30 | $13.30 | $13.20 | $13.20 | $7.15 | 54,273 |
| 2017-01-24 | $13.20 | $13.45 | $13.20 | $13.30 | $7.20 | 30,043 |
| 2017-01-23 | $13.25 | $13.35 | $13.15 | $13.25 | $7.18 | 35,429 |
| 2017-01-20 | $13.35 | $13.35 | $13.18 | $13.30 | $7.20 | 47,099 |
| 2017-01-19 | $13.35 | $13.40 | $13.15 | $13.20 | $7.15 | 84,431 |
| 2017-01-18 | $13.40 | $13.40 | $13.35 | $13.35 | $7.23 | 30,248 |
| 2017-01-17 | $13.40 | $13.45 | $13.35 | $13.35 | $7.23 | 22,069 |
| 2017-01-13 | $13.30 | $13.50 | $13.30 | $13.50 | $7.31 | 37,765 |
| 2017-01-12 | $13.50 | $13.60 | $13.25 | $13.35 | $7.23 | 58,596 |
| 2017-01-11 | $13.55 | $13.60 | $13.40 | $13.55 | $7.34 | 79,732 |
| 2017-01-10 | $13.50 | $13.60 | $13.35 | $13.50 | $7.31 | 219,588 |
| 2017-01-09 | $13.55 | $13.65 | $13.40 | $13.55 | $7.34 | 20,843 |
| 2017-01-06 | $13.50 | $13.58 | $13.45 | $13.50 | $7.31 | 42,261 |
| 2017-01-05 | $13.65 | $13.65 | $13.50 | $13.55 | $7.34 | 46,116 |
| 2017-01-04 | $13.50 | $13.70 | $13.50 | $13.70 | $7.42 | 50,786 |
| 2017-01-03 | $13.45 | $13.60 | $13.39 | $13.50 | $7.31 | 68,957 |
| 2016-12-30 | $13.30 | $13.45 | $13.25 | $13.45 | $7.28 | 52,109 |
| 2016-12-29 | $13.30 | $13.35 | $13.25 | $13.35 | $7.23 | 32,395 |
| 2016-12-28 | $13.20 | $13.50 | $13.20 | $13.35 | $7.23 | 58,069 |
| 2016-12-27 | $13.55 | $13.63 | $13.45 | $13.55 | $7.15 | 65,393 |
| 2016-12-23 | $13.40 | $13.70 | $13.25 | $13.65 | $7.20 | 206,942 |
| 2016-12-22 | $13.40 | $13.70 | $13.25 | $13.40 | $7.07 | 120,621 |
| 2016-12-21 | $13.40 | $13.45 | $13.25 | $13.30 | $7.02 | 410,232 |
| 2016-12-20 | $13.40 | $13.50 | $13.30 | $13.50 | $7.12 | 113,581 |
| 2016-12-19 | $13.60 | $13.70 | $13.30 | $13.40 | $7.07 | 112,527 |
| 2016-12-16 | $13.35 | $13.50 | $13.30 | $13.40 | $7.07 | 217,013 |
| 2016-12-15 | $13.45 | $13.53 | $13.25 | $13.30 | $7.02 | 86,849 |
| 2016-12-14 | $13.50 | $13.55 | $13.35 | $13.50 | $7.12 | 70,851 |
| 2016-12-13 | $13.70 | $13.85 | $13.45 | $13.45 | $7.10 | 772,262 |
| 2016-12-12 | $13.95 | $13.95 | $13.50 | $13.55 | $7.15 | 65,998 |
| 2016-12-09 | $13.90 | $14.00 | $13.90 | $13.95 | $7.36 | 95,263 |
| 2016-12-08 | $13.75 | $13.95 | $13.75 | $13.90 | $7.34 | 53,841 |
| 2016-12-07 | $13.85 | $13.90 | $13.75 | $13.80 | $7.28 | 102,311 |
| 2016-12-06 | $13.60 | $13.75 | $13.55 | $13.70 | $7.23 | 54,053 |
| 2016-12-05 | $13.30 | $13.65 | $13.30 | $13.65 | $7.20 | 74,619 |
| 2016-12-02 | $13.25 | $13.35 | $13.10 | $13.20 | $6.97 | 43,152 |
| 2016-12-01 | $13.30 | $13.40 | $13.15 | $13.15 | $6.94 | 46,224 |
| 2016-11-30 | $13.15 | $13.35 | $13.10 | $13.20 | $6.97 | 92,734 |
| 2016-11-29 | $13.00 | $13.20 | $13.00 | $13.15 | $6.94 | 24,831 |
| 2016-11-28 | $12.85 | $13.20 | $12.85 | $13.05 | $6.89 | 79,568 |
| 2016-11-25 | $12.80 | $12.95 | $12.80 | $12.95 | $6.83 | 63,267 |
| 2016-11-23 | $12.85 | $13.00 | $12.65 | $12.80 | $6.76 | 103,385 |
| 2016-11-22 | $12.60 | $13.40 | $12.60 | $12.90 | $6.81 | 136,476 |
| 2016-11-21 | $12.45 | $12.65 | $12.45 | $12.60 | $6.65 | 91,667 |
| 2016-11-18 | $12.55 | $12.65 | $12.45 | $12.50 | $6.60 | 46,674 |
| 2016-11-17 | $12.75 | $12.75 | $12.50 | $12.60 | $6.65 | 21,723 |
| 2016-11-16 | $12.55 | $12.70 | $12.55 | $12.65 | $6.68 | 78,716 |
| 2016-11-15 | $12.50 | $12.60 | $12.45 | $12.55 | $6.62 | 84,139 |
| 2016-11-14 | $12.80 | $12.80 | $12.50 | $12.50 | $6.60 | 46,948 |
| 2016-11-11 | $12.60 | $12.75 | $12.60 | $12.70 | $6.70 | 93,998 |
| 2016-11-10 | $12.50 | $12.65 | $12.50 | $12.65 | $6.68 | 44,560 |
| 2016-11-09 | $12.65 | $12.65 | $12.40 | $12.50 | $6.60 | 70,112 |
| 2016-11-08 | $12.80 | $12.85 | $12.65 | $12.70 | $6.70 | 102,631 |
| 2016-11-07 | $12.90 | $12.93 | $12.80 | $12.85 | $6.78 | 104,770 |
| 2016-11-04 | $12.97 | $12.97 | $12.80 | $12.90 | $6.81 | 72,571 |
| 2016-11-03 | $13.25 | $13.25 | $12.95 | $13.00 | $6.86 | 90,861 |
| 2016-11-02 | $12.65 | $13.25 | $12.58 | $13.15 | $6.94 | 221,331 |
| 2016-11-01 | $13.25 | $13.25 | $12.50 | $12.72 | $6.71 | 106,287 |
| 2016-10-31 | $13.35 | $13.40 | $13.20 | $13.40 | $7.07 | 47,790 |
| 2016-10-28 | $13.55 | $13.70 | $13.25 | $13.25 | $6.99 | 46,679 |
| 2016-10-27 | $13.55 | $13.55 | $13.33 | $13.45 | $7.10 | 98,630 |
| 2016-10-26 | $14.00 | $14.15 | $13.00 | $13.40 | $7.07 | 161,276 |
| 2016-10-25 | $14.85 | $14.85 | $14.40 | $14.85 | $7.84 | 140,755 |
| 2016-10-24 | $14.55 | $14.95 | $14.55 | $14.90 | $7.86 | 60,333 |
| 2016-10-21 | $14.55 | $14.67 | $14.50 | $14.55 | $7.68 | 55,843 |
| 2016-10-20 | $14.45 | $14.60 | $14.45 | $14.55 | $7.68 | 115,089 |
| 2016-10-19 | $14.40 | $14.50 | $14.40 | $14.45 | $7.63 | 126,871 |
| 2016-10-18 | $14.40 | $14.50 | $14.35 | $14.45 | $7.63 | 104,068 |
| 2016-10-17 | $14.45 | $14.50 | $14.30 | $14.30 | $7.55 | 95,970 |
| 2016-10-14 | $14.42 | $14.45 | $14.26 | $14.33 | $7.56 | 104,321 |
| 2016-10-13 | $14.35 | $14.35 | $14.28 | $14.32 | $7.56 | 21,806 |
| 2016-10-12 | $14.32 | $14.36 | $14.28 | $14.30 | $7.55 | 20,957 |
| 2016-10-11 | $14.35 | $14.36 | $14.24 | $14.30 | $7.55 | 29,590 |
| 2016-10-10 | $14.30 | $14.42 | $14.27 | $14.29 | $7.54 | 58,725 |
| 2016-10-07 | $14.19 | $14.25 | $14.18 | $14.20 | $7.49 | 73,584 |
| 2016-10-06 | $14.27 | $14.30 | $14.16 | $14.18 | $7.48 | 53,577 |
| 2016-10-05 | $14.13 | $14.27 | $14.13 | $14.20 | $7.49 | 134,077 |
| 2016-10-04 | $14.40 | $14.40 | $14.12 | $14.23 | $7.51 | 52,197 |
| 2016-10-03 | $14.40 | $14.42 | $14.32 | $14.33 | $7.56 | 48,291 |
| 2016-09-30 | $14.46 | $14.48 | $14.36 | $14.43 | $7.62 | 29,005 |
| 2016-09-29 | $14.43 | $14.48 | $14.36 | $14.37 | $7.58 | 61,977 |
| 2016-09-28 | $14.64 | $14.70 | $14.31 | $14.48 | $7.64 | 169,385 |
| 2016-09-27 | $14.50 | $14.68 | $14.48 | $14.64 | $7.52 | 35,665 |
| 2016-09-26 | $14.55 | $14.58 | $14.48 | $14.48 | $7.44 | 63,534 |
| 2016-09-23 | $14.63 | $14.64 | $14.52 | $14.55 | $7.47 | 38,515 |
| 2016-09-22 | $14.64 | $14.76 | $14.52 | $14.52 | $7.46 | 79,697 |
| 2016-09-21 | $14.48 | $14.58 | $14.43 | $14.58 | $7.49 | 54,293 |
| 2016-09-20 | $14.50 | $14.50 | $14.42 | $14.47 | $7.43 | 52,274 |
| 2016-09-19 | $14.35 | $14.50 | $14.28 | $14.47 | $7.43 | 20,671 |
| 2016-09-16 | $14.35 | $14.35 | $14.16 | $14.28 | $7.33 | 75,413 |
| 2016-09-15 | $14.10 | $14.22 | $14.06 | $14.22 | $7.30 | 78,500 |
| 2016-09-14 | $14.09 | $14.10 | $14.06 | $14.06 | $7.22 | 9,952 |
| 2016-09-13 | $14.02 | $14.12 | $14.02 | $14.09 | $7.24 | 17,006 |
| 2016-09-12 | $13.71 | $14.11 | $13.71 | $14.09 | $7.24 | 25,433 |
| 2016-09-09 | $13.80 | $13.88 | $13.76 | $13.80 | $7.09 | 68,424 |
| 2016-09-08 | $13.75 | $13.87 | $13.75 | $13.82 | $7.10 | 53,217 |
| 2016-09-07 | $13.83 | $13.83 | $13.74 | $13.78 | $7.08 | 14,691 |
| 2016-09-06 | $13.82 | $13.83 | $13.70 | $13.80 | $7.09 | 46,424 |
| 2016-09-02 | $13.75 | $13.83 | $13.68 | $13.79 | $7.08 | 24,717 |
| 2016-09-01 | $13.75 | $13.78 | $13.63 | $13.67 | $7.02 | 17,357 |
| 2016-08-31 | $13.68 | $13.84 | $13.68 | $13.80 | $7.09 | 8,995 |
| 2016-08-30 | $13.78 | $13.88 | $13.74 | $13.76 | $7.07 | 15,157 |
| 2016-08-29 | $13.75 | $13.84 | $13.75 | $13.81 | $7.09 | 8,351 |
| 2016-08-26 | $13.80 | $13.85 | $13.71 | $13.72 | $7.05 | 24,193 |
| 2016-08-25 | $13.70 | $13.93 | $13.70 | $13.78 | $7.08 | 17,271 |
| 2016-08-24 | $13.76 | $13.84 | $13.70 | $13.71 | $7.04 | 42,769 |
| 2016-08-23 | $13.78 | $13.92 | $13.75 | $13.75 | $7.06 | 13,650 |
| 2016-08-22 | $13.79 | $13.87 | $13.66 | $13.78 | $7.08 | 18,154 |
| 2016-08-19 | $13.82 | $13.87 | $13.67 | $13.73 | $7.05 | 43,568 |
| 2016-08-18 | $13.81 | $13.95 | $13.81 | $13.81 | $7.09 | 29,616 |
| 2016-08-17 | $13.96 | $14.00 | $13.79 | $13.81 | $7.09 | 54,814 |
| 2016-08-16 | $14.04 | $14.10 | $13.95 | $13.99 | $7.19 | 12,149 |
| 2016-08-15 | $14.12 | $14.28 | $14.00 | $14.07 | $7.23 | 20,547 |
| 2016-08-12 | $13.95 | $14.20 | $13.94 | $14.12 | $7.25 | 15,346 |
| 2016-08-11 | $14.10 | $14.13 | $13.91 | $13.94 | $7.16 | 60,856 |
| 2016-08-10 | $14.30 | $14.31 | $14.07 | $14.09 | $7.24 | 29,690 |
| 2016-08-09 | $14.40 | $14.40 | $14.24 | $14.27 | $7.33 | 17,905 |
| 2016-08-08 | $14.34 | $14.45 | $14.30 | $14.36 | $7.38 | 21,842 |
| 2016-08-05 | $14.45 | $14.45 | $14.26 | $14.33 | $7.36 | 29,195 |
| 2016-08-04 | $14.26 | $14.32 | $14.09 | $14.30 | $7.34 | 58,029 |
| 2016-08-03 | $14.01 | $14.16 | $13.88 | $14.15 | $7.27 | 21,165 |
| 2016-08-02 | $13.74 | $14.08 | $13.74 | $14.07 | $7.23 | 33,919 |
| 2016-08-01 | $13.64 | $13.80 | $13.62 | $13.78 | $7.08 | 5,103 |
| 2016-07-29 | $13.49 | $13.69 | $13.49 | $13.68 | $7.03 | 19,206 |
| 2016-07-28 | $13.56 | $13.60 | $13.54 | $13.59 | $6.98 | 11,698 |
| 2016-07-27 | $13.56 | $13.65 | $13.54 | $13.63 | $7.00 | 7,108 |
| 2016-07-26 | $13.52 | $13.75 | $13.52 | $13.71 | $7.04 | 32,528 |
| 2016-07-25 | $13.47 | $13.57 | $13.47 | $13.52 | $6.94 | 18,029 |
| 2016-07-22 | $13.55 | $13.57 | $13.53 | $13.56 | $6.96 | 11,489 |
| 2016-07-21 | $13.60 | $13.60 | $13.49 | $13.53 | $6.95 | 7,050 |
| 2016-07-20 | $13.47 | $13.56 | $13.47 | $13.54 | $6.95 | 28,002 |
| 2016-07-19 | $13.49 | $13.59 | $13.49 | $13.55 | $6.96 | 6,785 |
| 2016-07-18 | $13.56 | $13.65 | $13.55 | $13.57 | $6.97 | 15,903 |
| 2016-07-15 | $13.80 | $13.80 | $13.60 | $13.61 | $6.99 | 10,741 |
| 2016-07-14 | $13.74 | $13.78 | $13.58 | $13.75 | $7.06 | 19,358 |
| 2016-07-13 | $13.78 | $13.81 | $13.61 | $13.62 | $6.99 | 6,135 |
| 2016-07-12 | $13.70 | $13.80 | $13.54 | $13.74 | $7.06 | 17,140 |
| 2016-07-11 | $13.59 | $13.68 | $13.55 | $13.59 | $6.98 | 9,669 |
| 2016-07-08 | $13.79 | $13.79 | $13.52 | $13.62 | $6.99 | 19,043 |
| 2016-07-07 | $13.68 | $13.68 | $13.56 | $13.60 | $6.98 | 6,818 |
| 2016-07-06 | $13.51 | $13.71 | $13.50 | $13.62 | $6.99 | 7,704 |
| 2016-07-05 | $13.55 | $13.69 | $13.48 | $13.54 | $6.95 | 25,995 |
| 2016-07-01 | $13.69 | $13.85 | $13.63 | $13.70 | $7.04 | 9,211 |
| 2016-06-30 | $13.67 | $13.78 | $13.59 | $13.71 | $7.04 | 23,481 |
| 2016-06-29 | $13.68 | $13.74 | $13.64 | $13.70 | $7.04 | 14,854 |
| 2016-06-28 | $13.65 | $13.77 | $13.57 | $13.68 | $7.03 | 14,052 |
| 2016-06-27 | $14.19 | $14.19 | $13.53 | $13.89 | $6.93 | 54,891 |
| 2016-06-24 | $14.10 | $14.23 | $14.01 | $14.12 | $7.05 | 29,226 |
| 2016-06-23 | $14.30 | $14.30 | $14.21 | $14.24 | $7.11 | 9,817 |
| 2016-06-22 | $14.21 | $14.35 | $14.21 | $14.25 | $7.11 | 14,004 |
| 2016-06-21 | $14.29 | $14.33 | $14.21 | $14.22 | $7.10 | 16,304 |
| 2016-06-20 | $14.49 | $14.49 | $14.26 | $14.36 | $7.17 | 8,287 |
| 2016-06-17 | $14.18 | $14.40 | $14.18 | $14.40 | $7.19 | 27,918 |
| 2016-06-16 | $14.00 | $14.23 | $13.94 | $14.21 | $7.09 | 10,935 |
| 2016-06-15 | $14.11 | $14.12 | $13.99 | $14.06 | $7.02 | 18,875 |
| 2016-06-14 | $14.11 | $14.15 | $14.06 | $14.07 | $7.02 | 11,195 |
| 2016-06-13 | $14.12 | $14.22 | $14.11 | $14.15 | $7.06 | 15,415 |
| 2016-06-10 | $14.26 | $14.28 | $14.14 | $14.17 | $7.07 | 9,390 |
| 2016-06-09 | $14.34 | $14.34 | $14.24 | $14.28 | $7.13 | 6,707 |
| 2016-06-08 | $14.32 | $14.34 | $14.20 | $14.34 | $7.16 | 12,957 |
| 2016-06-07 | $14.34 | $14.34 | $14.21 | $14.24 | $7.11 | 12,721 |
| 2016-06-06 | $14.24 | $14.29 | $14.16 | $14.28 | $7.13 | 16,212 |
| 2016-06-03 | $14.19 | $14.27 | $14.14 | $14.22 | $7.10 | 21,160 |
| 2016-06-02 | $14.43 | $14.43 | $13.96 | $14.18 | $7.08 | 84,592 |
| 2016-06-01 | $14.47 | $14.55 | $14.38 | $14.46 | $7.22 | 21,410 |
| 2016-05-31 | $14.48 | $14.49 | $14.35 | $14.45 | $7.21 | 21,375 |
| 2016-05-27 | $14.54 | $14.58 | $14.41 | $14.52 | $7.25 | 42,178 |
| 2016-05-26 | $14.65 | $14.65 | $14.41 | $14.53 | $7.25 | 19,383 |
| 2016-05-25 | $14.65 | $14.65 | $14.44 | $14.57 | $7.27 | 21,515 |
| 2016-05-24 | $14.55 | $14.61 | $14.40 | $14.60 | $7.29 | 11,107 |
| 2016-05-23 | $14.49 | $14.54 | $14.36 | $14.49 | $7.23 | 14,291 |
| 2016-05-20 | $14.26 | $14.42 | $14.20 | $14.41 | $7.19 | 23,369 |
| 2016-05-19 | $14.30 | $14.30 | $14.20 | $14.21 | $7.09 | 14,903 |
| 2016-05-18 | $14.32 | $14.34 | $14.24 | $14.29 | $7.13 | 17,586 |
| 2016-05-17 | $14.38 | $14.38 | $14.29 | $14.30 | $7.14 | 25,481 |
| 2016-05-16 | $14.31 | $14.48 | $14.28 | $14.36 | $7.17 | 13,617 |
| 2016-05-13 | $14.33 | $14.36 | $14.24 | $14.31 | $7.14 | 11,026 |
| 2016-05-12 | $14.45 | $14.45 | $14.20 | $14.30 | $7.14 | 34,405 |
| 2016-05-11 | $14.48 | $14.48 | $14.38 | $14.38 | $7.18 | 27,787 |
| 2016-05-10 | $14.48 | $14.50 | $14.35 | $14.39 | $7.18 | 49,012 |
| 2016-05-09 | $14.50 | $14.90 | $14.41 | $14.48 | $7.23 | 55,579 |
| 2016-05-06 | $14.42 | $14.48 | $14.36 | $14.45 | $7.21 | 16,757 |
| 2016-05-05 | $14.51 | $14.51 | $14.40 | $14.41 | $7.19 | 29,485 |
| 2016-05-04 | $14.45 | $14.46 | $14.36 | $14.41 | $7.19 | 26,808 |
| 2016-05-03 | $14.50 | $14.51 | $14.39 | $14.42 | $7.20 | 51,608 |
| 2016-05-02 | $14.61 | $14.61 | $14.46 | $14.47 | $7.22 | 18,575 |
| 2016-04-29 | $14.62 | $14.62 | $14.48 | $14.55 | $7.26 | 20,735 |
| 2016-04-28 | $14.54 | $14.62 | $14.44 | $14.58 | $7.28 | 57,731 |
| 2016-04-27 | $14.66 | $14.66 | $14.51 | $14.53 | $7.25 | 30,000 |
| 2016-04-26 | $14.66 | $14.72 | $14.55 | $14.66 | $7.32 | 24,459 |
| 2016-04-25 | $14.61 | $14.62 | $14.53 | $14.62 | $7.30 | 23,614 |
| 2016-04-22 | $14.54 | $14.71 | $14.52 | $14.64 | $7.31 | 22,334 |
| 2016-04-21 | $14.83 | $14.83 | $14.40 | $14.50 | $7.24 | 61,931 |
| 2016-04-20 | $14.86 | $14.88 | $14.80 | $14.82 | $7.40 | 48,970 |
| 2016-04-19 | $15.00 | $15.00 | $14.85 | $14.90 | $7.43 | 32,335 |
| 2016-04-18 | $15.08 | $15.08 | $14.88 | $14.96 | $7.46 | 38,806 |
| 2016-04-15 | $15.17 | $15.17 | $15.00 | $15.06 | $7.51 | 25,901 |
| 2016-04-14 | $15.08 | $15.17 | $15.08 | $15.13 | $7.55 | 38,378 |
| 2016-04-13 | $15.11 | $15.17 | $15.00 | $15.15 | $7.56 | 26,440 |
| 2016-04-12 | $15.05 | $15.20 | $14.98 | $15.11 | $7.54 | 29,404 |
| 2016-04-11 | $14.92 | $15.10 | $14.88 | $15.08 | $7.52 | 82,782 |
| 2016-04-08 | $15.00 | $15.16 | $14.85 | $14.88 | $7.42 | 69,859 |
| 2016-04-07 | $15.28 | $16.00 | $14.91 | $14.91 | $7.44 | 470,313 |
| 2016-04-06 | $14.81 | $14.86 | $14.68 | $14.75 | $7.36 | 29,390 |
| 2016-04-05 | $14.86 | $15.04 | $14.69 | $14.76 | $7.37 | 27,125 |
| 2016-04-04 | $14.73 | $15.01 | $14.73 | $14.91 | $7.44 | 30,313 |
| 2016-04-01 | $14.88 | $15.02 | $14.80 | $14.83 | $7.40 | 31,289 |
| 2016-03-31 | $14.93 | $15.04 | $14.90 | $14.92 | $7.44 | 11,848 |
| 2016-03-30 | $14.92 | $15.07 | $14.85 | $14.90 | $7.43 | 34,326 |
| 2016-03-29 | $14.91 | $15.09 | $14.91 | $14.92 | $7.44 | 33,397 |
| 2016-03-28 | $15.44 | $15.44 | $15.09 | $15.26 | $7.42 | 61,197 |
| 2016-03-24 | $15.20 | $15.36 | $15.01 | $15.27 | $7.42 | 78,959 |
| 2016-03-23 | $15.16 | $15.27 | $15.10 | $15.10 | $7.34 | 46,723 |
| 2016-03-22 | $15.21 | $15.34 | $15.15 | $15.28 | $7.43 | 26,604 |
| 2016-03-21 | $15.29 | $15.44 | $15.20 | $15.20 | $7.39 | 25,227 |
| 2016-03-18 | $15.25 | $15.36 | $15.14 | $15.24 | $7.41 | 53,656 |
| 2016-03-17 | $15.22 | $15.28 | $15.10 | $15.19 | $7.38 | 22,861 |
| 2016-03-16 | $15.01 | $15.22 | $14.96 | $15.06 | $7.32 | 35,033 |
| 2016-03-15 | $15.22 | $15.22 | $15.01 | $15.03 | $7.30 | 31,044 |
| 2016-03-14 | $15.15 | $15.25 | $15.08 | $15.14 | $7.36 | 21,639 |
| 2016-03-11 | $15.02 | $15.48 | $15.02 | $15.30 | $7.44 | 63,846 |
| 2016-03-10 | $15.32 | $15.41 | $15.02 | $15.30 | $7.44 | 107,748 |
| 2016-03-09 | $14.75 | $15.61 | $14.75 | $15.36 | $7.46 | 157,487 |
| 2016-03-08 | $14.51 | $14.79 | $14.42 | $14.66 | $7.12 | 53,175 |
| 2016-03-07 | $14.26 | $14.70 | $14.25 | $14.46 | $7.03 | 24,358 |
| 2016-03-04 | $14.21 | $14.48 | $14.14 | $14.25 | $6.92 | 29,622 |
| 2016-03-03 | $14.05 | $14.27 | $14.05 | $14.10 | $6.85 | 22,479 |
| 2016-03-02 | $14.02 | $14.26 | $13.98 | $14.02 | $6.81 | 23,078 |
| 2016-03-01 | $14.16 | $14.26 | $13.94 | $13.96 | $6.78 | 30,545 |
| 2016-02-29 | $14.05 | $14.35 | $14.02 | $14.05 | $6.83 | 16,516 |
| 2016-02-26 | $13.89 | $14.15 | $13.86 | $13.98 | $6.79 | 42,711 |
| 2016-02-25 | $13.79 | $13.83 | $13.66 | $13.79 | $6.70 | 11,445 |
| 2016-02-24 | $13.48 | $13.75 | $13.39 | $13.74 | $6.68 | 19,062 |
| 2016-02-23 | $13.81 | $13.87 | $13.60 | $13.64 | $6.63 | 20,347 |
| 2016-02-22 | $13.70 | $13.94 | $13.70 | $13.74 | $6.68 | 15,648 |
| 2016-02-19 | $13.67 | $13.86 | $13.67 | $13.69 | $6.65 | 11,825 |
| 2016-02-18 | $13.77 | $13.80 | $13.59 | $13.67 | $6.64 | 24,290 |
| 2016-02-17 | $13.45 | $13.72 | $13.45 | $13.69 | $6.65 | 11,134 |
| 2016-02-16 | $13.21 | $13.50 | $13.19 | $13.36 | $6.49 | 14,280 |
| 2016-02-12 | $12.77 | $13.29 | $12.77 | $13.21 | $6.42 | 18,091 |
| 2016-02-11 | $13.02 | $13.02 | $12.70 | $12.72 | $6.18 | 38,081 |
| 2016-02-10 | $13.21 | $13.36 | $13.01 | $13.01 | $6.32 | 21,026 |
| 2016-02-09 | $13.39 | $13.63 | $13.00 | $13.21 | $6.42 | 45,333 |
| 2016-02-08 | $13.90 | $13.90 | $13.33 | $13.55 | $6.58 | 76,171 |
| 2016-02-05 | $14.20 | $14.20 | $13.88 | $13.90 | $6.75 | 20,195 |
| 2016-02-04 | $14.29 | $14.29 | $14.00 | $14.24 | $6.92 | 70,330 |
| 2016-02-03 | $13.83 | $14.28 | $13.75 | $14.11 | $6.86 | 47,596 |
| 2016-02-02 | $13.79 | $14.31 | $13.52 | $13.78 | $6.70 | 30,032 |
| 2016-02-01 | $13.86 | $13.89 | $13.51 | $13.81 | $6.71 | 25,885 |
| 2016-01-29 | $13.00 | $13.89 | $12.84 | $13.63 | $6.62 | 21,042 |
| 2016-01-28 | $13.19 | $13.40 | $13.03 | $13.03 | $6.33 | 13,117 |
| 2016-01-27 | $12.90 | $13.26 | $12.80 | $13.03 | $6.33 | 35,581 |
| 2016-01-26 | $12.81 | $13.39 | $12.81 | $13.07 | $6.35 | 67,841 |
| 2016-01-25 | $13.16 | $13.16 | $12.80 | $12.80 | $6.22 | 82,640 |
| 2016-01-22 | $13.27 | $13.74 | $13.20 | $13.29 | $6.46 | 45,638 |
| 2016-01-21 | $12.89 | $13.63 | $12.81 | $13.19 | $6.41 | 38,003 |
| 2016-01-20 | $13.02 | $13.14 | $12.63 | $12.97 | $6.30 | 71,835 |
| 2016-01-19 | $13.70 | $13.79 | $13.19 | $13.26 | $6.44 | 24,130 |
| 2016-01-15 | $13.96 | $14.14 | $13.37 | $13.70 | $6.66 | 32,647 |
| 2016-01-14 | $14.18 | $14.23 | $13.78 | $14.11 | $6.86 | 20,919 |
| 2016-01-13 | $14.50 | $14.54 | $14.10 | $14.13 | $6.87 | 47,447 |
| 2016-01-12 | $14.65 | $14.68 | $14.53 | $14.56 | $7.08 | 33,598 |
| 2016-01-11 | $14.77 | $14.87 | $14.63 | $14.63 | $7.11 | 32,428 |
| 2016-01-08 | $14.88 | $14.88 | $14.77 | $14.79 | $7.19 | 21,201 |
| 2016-01-07 | $14.92 | $15.04 | $14.78 | $14.78 | $7.18 | 36,462 |
| 2016-01-06 | $14.80 | $15.23 | $14.80 | $15.15 | $7.36 | 45,514 |
| 2016-01-05 | $14.98 | $15.40 | $14.86 | $15.03 | $7.30 | 42,477 |
| 2016-01-04 | $14.87 | $15.24 | $14.76 | $15.00 | $7.29 | 26,549 |
| 2015-12-31 | $14.85 | $15.13 | $14.60 | $15.08 | $7.33 | 47,771 |
| 2015-12-30 | $14.98 | $14.99 | $14.86 | $14.92 | $7.25 | 13,408 |
| 2015-12-29 | $15.18 | $15.19 | $15.00 | $15.09 | $7.33 | 23,021 |
| 2015-12-28 | $15.30 | $15.63 | $15.19 | $15.50 | $7.34 | 82,895 |
| 2015-12-24 | $15.81 | $15.88 | $15.40 | $15.44 | $7.31 | 28,473 |
| 2015-12-23 | $15.75 | $15.92 | $15.41 | $15.88 | $7.52 | 86,065 |
| 2015-12-22 | $15.43 | $15.87 | $15.25 | $15.76 | $7.46 | 73,389 |
| 2015-12-21 | $15.27 | $15.64 | $15.22 | $15.54 | $7.36 | 137,411 |
| 2015-12-18 | $15.09 | $15.44 | $15.09 | $15.31 | $7.25 | 86,102 |
| 2015-12-17 | $14.97 | $15.33 | $14.80 | $15.06 | $7.13 | 39,870 |
| 2015-12-16 | $14.36 | $15.16 | $14.36 | $15.10 | $7.15 | 57,878 |
| 2015-12-15 | $14.20 | $14.55 | $14.10 | $14.44 | $6.84 | 88,213 |
| 2015-12-14 | $14.92 | $14.92 | $14.16 | $14.24 | $6.74 | 59,282 |
| 2015-12-11 | $14.93 | $14.93 | $14.66 | $14.73 | $6.97 | 27,551 |
| 2015-12-10 | $14.81 | $15.01 | $14.81 | $14.93 | $7.07 | 20,050 |
| 2015-12-09 | $14.83 | $15.10 | $14.83 | $14.87 | $7.04 | 38,070 |
| 2015-12-08 | $14.79 | $14.92 | $14.79 | $14.84 | $7.03 | 24,463 |
| 2015-12-07 | $15.12 | $15.12 | $14.96 | $14.97 | $7.09 | 58,045 |
| 2015-12-04 | $15.09 | $15.25 | $15.08 | $15.17 | $7.18 | 69,651 |
| 2015-12-03 | $15.65 | $15.65 | $15.11 | $15.18 | $7.19 | 33,052 |
| 2015-12-02 | $15.23 | $15.33 | $14.92 | $15.20 | $7.20 | 39,262 |
| 2015-12-01 | $15.40 | $15.40 | $15.17 | $15.32 | $7.25 | 22,972 |
| 2015-11-30 | $15.69 | $15.70 | $15.23 | $15.31 | $7.25 | 30,373 |
| 2015-11-27 | $15.38 | $15.77 | $15.38 | $15.60 | $7.39 | 7,384 |
| 2015-11-25 | $15.30 | $15.67 | $15.20 | $15.44 | $7.31 | 26,088 |
| 2015-11-24 | $15.27 | $15.33 | $15.18 | $15.31 | $7.25 | 21,746 |
| 2015-11-23 | $15.23 | $15.38 | $15.20 | $15.38 | $7.28 | 28,062 |
| 2015-11-20 | $15.19 | $15.33 | $15.16 | $15.20 | $7.20 | 19,399 |
| 2015-11-19 | $15.13 | $15.28 | $15.13 | $15.26 | $7.22 | 22,090 |
| 2015-11-18 | $14.99 | $15.28 | $14.96 | $15.16 | $7.18 | 18,169 |
| 2015-11-17 | $14.88 | $15.17 | $14.88 | $15.00 | $7.10 | 17,814 |
| 2015-11-16 | $14.71 | $14.96 | $14.71 | $14.96 | $7.08 | 22,162 |
| 2015-11-13 | $14.57 | $14.81 | $14.57 | $14.65 | $6.94 | 15,444 |
| 2015-11-12 | $15.00 | $15.00 | $14.55 | $14.64 | $6.93 | 34,289 |
| 2015-11-11 | $15.30 | $15.30 | $15.03 | $15.08 | $7.14 | 27,318 |
| 2015-11-10 | $14.81 | $15.12 | $14.79 | $15.09 | $7.14 | 27,091 |
| 2015-11-09 | $14.75 | $14.97 | $14.71 | $14.85 | $7.03 | 39,525 |
| 2015-11-06 | $15.35 | $15.68 | $14.71 | $14.71 | $6.96 | 119,644 |
| 2015-11-05 | $15.56 | $15.56 | $15.35 | $15.40 | $7.29 | 65,438 |
| 2015-11-04 | $13.85 | $15.71 | $13.70 | $15.64 | $7.40 | 195,849 |
| 2015-11-03 | $13.41 | $13.41 | $13.28 | $13.35 | $6.32 | 39,187 |
| 2015-11-02 | $13.29 | $13.42 | $13.24 | $13.42 | $6.35 | 28,119 |
| 2015-10-30 | $13.33 | $13.33 | $13.24 | $13.28 | $6.29 | 22,866 |
| 2015-10-29 | $13.52 | $13.55 | $13.24 | $13.24 | $6.27 | 26,274 |
| 2015-10-28 | $13.63 | $13.76 | $13.46 | $13.55 | $6.41 | 37,205 |
| 2015-10-27 | $13.74 | $13.82 | $13.50 | $13.55 | $6.41 | 24,494 |
| 2015-10-26 | $13.89 | $13.89 | $13.71 | $13.79 | $6.53 | 17,679 |
| 2015-10-23 | $13.97 | $13.97 | $13.88 | $13.88 | $6.57 | 7,430 |
| 2015-10-22 | $13.83 | $13.94 | $13.83 | $13.88 | $6.57 | 36,768 |
| 2015-10-21 | $14.00 | $14.00 | $13.88 | $13.90 | $6.58 | 13,390 |
| 2015-10-20 | $13.96 | $14.02 | $13.96 | $14.00 | $6.63 | 5,652 |
| 2015-10-19 | $14.00 | $14.06 | $13.96 | $13.96 | $6.61 | 3,317 |
| 2015-10-16 | $14.00 | $14.00 | $13.92 | $13.92 | $6.59 | 15,334 |
| 2015-10-15 | $13.88 | $14.08 | $13.80 | $14.02 | $6.64 | 17,510 |
| 2015-10-14 | $14.19 | $14.19 | $13.76 | $13.79 | $6.53 | 52,482 |
| 2015-10-13 | $14.17 | $14.17 | $14.12 | $14.16 | $6.70 | 8,030 |
| 2015-10-12 | $14.27 | $14.29 | $14.21 | $14.21 | $6.73 | 8,138 |
| 2015-10-09 | $14.34 | $14.34 | $14.03 | $14.19 | $6.72 | 8,988 |
| 2015-10-08 | $14.00 | $14.06 | $14.00 | $14.03 | $6.64 | 2,931 |
| 2015-10-07 | $13.58 | $14.00 | $13.58 | $13.96 | $6.61 | 30,790 |
| 2015-10-06 | $13.55 | $13.65 | $13.53 | $13.56 | $6.42 | 15,473 |
| 2015-10-05 | $13.28 | $13.62 | $13.28 | $13.55 | $6.41 | 21,748 |
| 2015-10-02 | $13.38 | $13.42 | $13.13 | $13.26 | $6.28 | 15,829 |
| 2015-10-01 | $13.27 | $13.39 | $13.21 | $13.37 | $6.33 | 20,775 |
| 2015-09-30 | $13.35 | $13.44 | $13.14 | $13.40 | $6.34 | 33,023 |
| 2015-09-29 | $13.54 | $13.57 | $13.25 | $13.28 | $6.29 | 25,400 |
| 2015-09-28 | $14.23 | $14.23 | $13.08 | $13.42 | $6.35 | 70,093 |
| 2015-09-25 | $14.47 | $14.57 | $14.41 | $14.53 | $6.68 | 16,212 |
| 2015-09-24 | $14.56 | $14.62 | $14.50 | $14.52 | $6.68 | 9,349 |
| 2015-09-23 | $14.66 | $14.71 | $14.49 | $14.62 | $6.72 | 13,045 |
| 2015-09-22 | $14.67 | $14.71 | $14.61 | $14.62 | $6.72 | 10,369 |
| 2015-09-21 | $14.71 | $14.72 | $14.62 | $14.69 | $6.75 | 6,689 |
| 2015-09-18 | $14.55 | $15.00 | $14.55 | $14.70 | $6.76 | 28,925 |
| 2015-09-17 | $14.50 | $14.70 | $14.46 | $14.58 | $6.70 | 10,578 |
| 2015-09-16 | $14.54 | $14.60 | $14.49 | $14.55 | $6.69 | 13,456 |
| 2015-09-15 | $14.39 | $14.59 | $14.39 | $14.50 | $6.67 | 9,819 |
| 2015-09-14 | $14.50 | $14.50 | $14.29 | $14.38 | $6.61 | 16,577 |
| 2015-09-11 | $14.34 | $14.49 | $14.24 | $14.49 | $6.66 | 4,235 |
| 2015-09-10 | $14.32 | $14.37 | $14.18 | $14.37 | $6.61 | 14,198 |
| 2015-09-09 | $14.50 | $14.50 | $14.28 | $14.31 | $6.58 | 15,639 |
| 2015-09-08 | $14.66 | $14.66 | $14.45 | $14.47 | $6.65 | 9,940 |
Ready Capital Corp (RC) News Headlines
Recent Ready Capital Corp (RC) News
Similar Companies to Ready Capital Corp (RC) in the REIT-Mortgage Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arbor Realty Trust Inc | ABR | REIT-Mortgage | Real Estate | 522 |
| Ready Capital Corp | RC | REIT-Mortgage | Real Estate | 500 |
| New Residential Investment Corp | NRZ | REIT-Mortgage | Real Estate | 348 |
| Starwood Property Trust Inc | STWD | REIT-Mortgage | Real Estate | 252 |
| Redwood Trust Inc | RWT | REIT-Mortgage | Real Estate | 247 |
| Annaly Capital Management Inc | NLY | REIT-Mortgage | Real Estate | 180 |
| Two Harbors Investment Corp | TWO | REIT-Mortgage | Real Estate | 109 |
| New York Mortgage Trust Inc | NYMT | REIT-Mortgage | Real Estate | 63 |
| Ladder Capital Corp - Class A | LADR | REIT-Mortgage | Real Estate | 59 |
| MFA Financial Inc | MFA | REIT-Mortgage | Real Estate | 57 |