Redwood Trust Inc (RWT) Exchange: NYSE
Data as of April 30, 2024
$5.68 ($0.05) 0.89%
Redwood Trust Inc - Daily Information
Click for more stock information on Redwood Trust Inc.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $5.61 |
| Previous Close | $5.68 |
| High | $5.71 |
| Low | $5.59 |
| Adjusted Open | $5.61 |
| Previous Adjusted Close | $5.68 |
| Adjusted High | $5.71 |
| Adjusted Low | $5.59 |
Invest in Redwood Trust Inc (RWT)
Key People Redwood Trust Inc
| Employee | Position |
|---|---|
| Christopher J. Abate | Chief Executive Officer & Director |
| Dashiell I. Robinson | President |
| Brooke E. Carillo | Chief Financial Officer |
| Shoshone A. Stern | Managing Director-Portfolio Strategy & Risk |
| Collin Lee Cochrane | Chief Accounting Officer |
| Lisa Hartman-Chiorello | Senior Vice President-Investor Relations |
| Sasha G. Macomber | Chief Human Resource Officer & Managing Director |
| Andrew P. Stone | Secretary, Chief Legal Officer & Executive VP |
| Richard D. Baum | Chairman |
| Douglas B. Hansen | Independent Director |
| George W. Madison | Independent Director |
| Faith A. Schwartz | Independent Director |
| Armando Falcon | Independent Director |
| Greg H. Kubicek | Vice Chairman |
| Jeffrey T. Pero | Independent Director |
| Georganne Craig Proctor | Independent Director |
| Debora D. Horvath | Independent Director |
Company Profile Redwood Trust Inc
Exchange: NYSE
IPO Date: Aug. 4, 1995
Employees: 247
Sector: Real Estate
Industry: REIT-Mortgage
Website: Redwood Trust Inc Website
Address: One Belvedere Place, Mill Valley, CA, United States, 94941
Historical Stock Data for Redwood Trust Inc (RWT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $5.61 | $5.71 | $5.59 | $5.68 | $5.68 | 737,855 |
| 2024-04-18 | $5.54 | $5.65 | $5.51 | $5.63 | $5.63 | 961,521 |
| 2024-04-17 | $5.55 | $5.58 | $5.51 | $5.51 | $5.51 | 880,198 |
| 2024-04-16 | $5.56 | $5.58 | $5.46 | $5.49 | $5.49 | 1,229,075 |
| 2024-04-15 | $5.75 | $5.78 | $5.57 | $5.59 | $5.59 | 1,459,914 |
| 2024-04-12 | $5.81 | $5.90 | $5.71 | $5.73 | $5.73 | 1,238,367 |
| 2024-04-11 | $5.90 | $5.95 | $5.76 | $5.83 | $5.83 | 1,957,111 |
| 2024-04-10 | $6.20 | $6.21 | $5.90 | $5.95 | $5.95 | 2,068,703 |
| 2024-04-09 | $6.25 | $6.37 | $6.25 | $6.36 | $6.36 | 776,359 |
| 2024-04-08 | $6.23 | $6.27 | $6.18 | $6.23 | $6.23 | 683,387 |
| 2024-04-05 | $6.08 | $6.20 | $6.04 | $6.19 | $6.19 | 1,557,717 |
| 2024-04-04 | $6.20 | $6.23 | $6.08 | $6.12 | $6.12 | 828,412 |
| 2024-04-03 | $6.10 | $6.16 | $6.07 | $6.14 | $6.14 | 806,173 |
| 2024-04-02 | $6.21 | $6.32 | $6.07 | $6.15 | $6.15 | 2,076,136 |
| 2024-04-01 | $6.37 | $6.37 | $6.23 | $6.29 | $6.29 | 1,313,251 |
| 2024-03-28 | $6.28 | $6.56 | $6.28 | $6.37 | $6.37 | 2,521,600 |
| 2024-03-27 | $6.17 | $6.30 | $6.15 | $6.27 | $6.27 | 1,763,836 |
| 2024-03-26 | $6.40 | $6.42 | $6.13 | $6.13 | $6.13 | 1,292,110 |
| 2024-03-25 | $6.36 | $6.46 | $6.33 | $6.33 | $6.33 | 786,162 |
| 2024-03-22 | $6.36 | $6.46 | $6.31 | $6.33 | $6.33 | 2,003,886 |
| 2024-03-21 | $6.32 | $6.41 | $6.29 | $6.36 | $6.36 | 2,153,717 |
| 2024-03-20 | $5.95 | $6.36 | $5.92 | $6.31 | $6.31 | 3,269,419 |
| 2024-03-19 | $5.96 | $6.13 | $5.91 | $6.12 | $5.97 | 2,413,078 |
| 2024-03-18 | $6.05 | $6.05 | $5.92 | $5.93 | $5.78 | 2,929,766 |
| 2024-03-15 | $6.00 | $6.12 | $5.97 | $6.03 | $5.88 | 8,720,088 |
| 2024-03-14 | $6.14 | $6.18 | $5.96 | $6.05 | $5.90 | 2,155,041 |
| 2024-03-13 | $6.16 | $6.27 | $6.16 | $6.19 | $6.04 | 2,107,902 |
| 2024-03-12 | $6.18 | $6.19 | $6.11 | $6.15 | $6.00 | 1,536,122 |
| 2024-03-11 | $6.16 | $6.25 | $6.15 | $6.17 | $6.02 | 913,737 |
| 2024-03-08 | $6.11 | $6.21 | $6.10 | $6.19 | $6.19 | 2,918,138 |
| 2024-03-07 | $6.07 | $6.14 | $5.99 | $6.03 | $6.03 | 1,246,989 |
| 2024-03-06 | $6.05 | $6.14 | $5.98 | $6.00 | $6.00 | 2,361,731 |
| 2024-03-05 | $6.02 | $6.08 | $5.99 | $6.00 | $6.00 | 1,597,289 |
| 2024-03-04 | $6.19 | $6.19 | $5.99 | $6.03 | $6.03 | 1,710,789 |
| 2024-03-01 | $6.15 | $6.20 | $6.08 | $6.14 | $6.14 | 1,473,546 |
| 2024-02-29 | $6.09 | $6.24 | $6.07 | $6.13 | $6.13 | 2,234,110 |
| 2024-02-28 | $6.05 | $6.12 | $6.00 | $6.05 | $6.05 | 651,342 |
| 2024-02-27 | $6.06 | $6.15 | $6.05 | $6.09 | $6.09 | 871,612 |
| 2024-02-26 | $6.12 | $6.23 | $6.03 | $6.04 | $6.04 | 1,079,108 |
| 2024-02-23 | $6.14 | $6.24 | $6.07 | $6.16 | $6.16 | 1,422,830 |
| 2024-02-22 | $6.12 | $6.23 | $6.11 | $6.14 | $6.14 | 1,726,717 |
| 2024-02-21 | $6.03 | $6.39 | $5.75 | $6.14 | $6.14 | 3,212,670 |
| 2024-02-20 | $6.60 | $6.64 | $6.49 | $6.51 | $6.51 | 1,314,776 |
| 2024-02-16 | $6.65 | $6.76 | $6.60 | $6.69 | $6.69 | 1,087,930 |
| 2024-02-15 | $6.58 | $6.80 | $6.56 | $6.75 | $6.75 | 1,163,256 |
| 2024-02-14 | $6.51 | $6.54 | $6.43 | $6.52 | $6.52 | 949,320 |
| 2024-02-13 | $6.45 | $6.52 | $6.40 | $6.45 | $6.45 | 1,185,423 |
| 2024-02-12 | $6.60 | $6.76 | $6.59 | $6.71 | $6.71 | 1,123,014 |
| 2024-02-09 | $6.48 | $6.62 | $6.48 | $6.60 | $6.60 | 981,971 |
| 2024-02-08 | $6.44 | $6.54 | $6.37 | $6.49 | $6.49 | 988,429 |
| 2024-02-07 | $6.61 | $6.61 | $6.33 | $6.42 | $6.42 | 1,498,421 |
| 2024-02-06 | $6.57 | $6.67 | $6.52 | $6.57 | $6.57 | 955,189 |
| 2024-02-05 | $6.63 | $6.63 | $6.47 | $6.56 | $6.56 | 1,156,952 |
| 2024-02-02 | $6.73 | $6.75 | $6.61 | $6.69 | $6.69 | 1,522,413 |
| 2024-02-01 | $6.71 | $6.88 | $6.63 | $6.87 | $6.87 | 1,532,514 |
| 2024-01-31 | $6.86 | $6.87 | $6.70 | $6.71 | $6.71 | 1,683,590 |
| 2024-01-30 | $6.99 | $7.03 | $6.85 | $6.85 | $6.85 | 1,007,354 |
| 2024-01-29 | $6.97 | $7.03 | $6.93 | $7.03 | $7.03 | 1,604,092 |
| 2024-01-26 | $6.95 | $7.01 | $6.93 | $6.96 | $6.96 | 1,368,369 |
| 2024-01-25 | $7.04 | $7.05 | $6.89 | $6.94 | $6.94 | 861,062 |
| 2024-01-24 | $7.09 | $7.09 | $6.92 | $6.92 | $6.92 | 565,904 |
| 2024-01-23 | $7.04 | $7.08 | $6.99 | $7.03 | $7.03 | 835,554 |
| 2024-01-22 | $6.96 | $7.13 | $6.96 | $7.02 | $7.02 | 856,257 |
| 2024-01-19 | $6.88 | $6.96 | $6.76 | $6.94 | $6.94 | 1,130,777 |
| 2024-01-18 | $6.82 | $6.90 | $6.73 | $6.84 | $6.84 | 1,412,090 |
| 2024-01-17 | $6.92 | $6.97 | $6.74 | $6.80 | $6.80 | 924,334 |
| 2024-01-16 | $6.99 | $7.06 | $6.94 | $7.02 | $7.02 | 627,343 |
| 2024-01-12 | $7.14 | $7.21 | $7.04 | $7.07 | $7.07 | 644,008 |
| 2024-01-11 | $7.10 | $7.11 | $7.00 | $7.05 | $7.05 | 958,728 |
| 2024-01-10 | $7.05 | $7.16 | $7.05 | $7.14 | $7.14 | 816,085 |
| 2024-01-09 | $6.98 | $7.09 | $6.97 | $7.06 | $7.06 | 670,310 |
| 2024-01-08 | $6.97 | $7.09 | $6.92 | $7.08 | $7.08 | 645,165 |
| 2024-01-05 | $6.99 | $7.09 | $6.95 | $6.95 | $6.95 | 746,146 |
| 2024-01-04 | $7.04 | $7.08 | $7.01 | $7.01 | $7.01 | 615,134 |
| 2024-01-03 | $7.18 | $7.23 | $7.03 | $7.05 | $7.05 | 909,486 |
| 2024-01-02 | $7.35 | $7.38 | $7.22 | $7.25 | $7.25 | 1,186,048 |
| 2023-12-29 | $7.58 | $7.59 | $7.40 | $7.41 | $7.41 | 708,385 |
| 2023-12-28 | $7.56 | $7.61 | $7.48 | $7.59 | $7.59 | 976,830 |
| 2023-12-27 | $7.54 | $7.60 | $7.49 | $7.56 | $7.56 | 835,033 |
| 2023-12-26 | $7.45 | $7.55 | $7.45 | $7.53 | $7.53 | 660,601 |
| 2023-12-22 | $7.49 | $7.55 | $7.43 | $7.44 | $7.44 | 700,125 |
| 2023-12-21 | $7.43 | $7.46 | $7.37 | $7.46 | $7.46 | 1,092,050 |
| 2023-12-20 | $7.44 | $7.53 | $7.34 | $7.34 | $7.34 | 1,105,184 |
| 2023-12-19 | $7.42 | $7.52 | $7.41 | $7.47 | $7.47 | 1,122,700 |
| 2023-12-18 | $7.65 | $7.66 | $7.53 | $7.54 | $7.38 | 1,360,655 |
| 2023-12-15 | $7.76 | $7.78 | $7.58 | $7.62 | $7.46 | 5,879,150 |
| 2023-12-14 | $7.50 | $7.87 | $7.35 | $7.79 | $7.79 | 9,983,193 |
| 2023-12-13 | $7.16 | $7.42 | $7.09 | $7.35 | $7.35 | 2,173,572 |
| 2023-12-12 | $7.03 | $7.20 | $6.98 | $7.16 | $7.16 | 862,096 |
| 2023-12-11 | $7.19 | $7.21 | $7.02 | $7.03 | $7.03 | 838,279 |
| 2023-12-08 | $7.16 | $7.24 | $7.15 | $7.21 | $7.21 | 1,737,297 |
| 2023-12-07 | $7.13 | $7.21 | $7.07 | $7.19 | $7.19 | 1,011,392 |
| 2023-12-06 | $7.21 | $7.29 | $7.07 | $7.13 | $7.13 | 1,623,382 |
| 2023-12-05 | $7.29 | $7.39 | $7.13 | $7.14 | $7.14 | 1,239,275 |
| 2023-12-04 | $7.25 | $7.34 | $7.13 | $7.22 | $7.22 | 2,103,395 |
| 2023-12-01 | $7.08 | $7.28 | $7.06 | $7.26 | $7.26 | 2,288,004 |
| 2023-11-30 | $7.12 | $7.13 | $6.98 | $7.11 | $7.11 | 1,306,839 |
| 2023-11-29 | $7.00 | $7.19 | $6.91 | $7.12 | $7.12 | 1,911,021 |
| 2023-11-28 | $6.86 | $6.95 | $6.75 | $6.94 | $6.94 | 2,551,722 |
| 2023-11-27 | $6.81 | $6.88 | $6.79 | $6.85 | $6.85 | 1,308,724 |
| 2023-11-24 | $6.84 | $6.88 | $6.81 | $6.85 | $6.85 | 419,517 |
| 2023-11-22 | $6.86 | $6.88 | $6.80 | $6.85 | $6.85 | 735,007 |
| 2023-11-21 | $6.78 | $6.83 | $6.78 | $6.78 | $6.78 | 780,329 |
| 2023-11-20 | $6.76 | $6.84 | $6.74 | $6.82 | $6.82 | 850,557 |
| 2023-11-17 | $6.81 | $6.84 | $6.78 | $6.79 | $6.79 | 814,564 |
| 2023-11-16 | $6.89 | $6.91 | $6.72 | $6.75 | $6.75 | 1,248,778 |
| 2023-11-15 | $6.89 | $6.92 | $6.83 | $6.91 | $6.91 | 1,804,586 |
| 2023-11-14 | $6.81 | $6.90 | $6.79 | $6.89 | $6.89 | 1,132,483 |
| 2023-11-13 | $6.52 | $6.60 | $6.49 | $6.57 | $6.57 | 559,512 |
| 2023-11-10 | $6.59 | $6.63 | $6.53 | $6.58 | $6.58 | 678,076 |
| 2023-11-09 | $6.76 | $6.78 | $6.50 | $6.51 | $6.51 | 713,249 |
| 2023-11-08 | $6.74 | $6.76 | $6.60 | $6.71 | $6.71 | 708,437 |
| 2023-11-07 | $6.76 | $6.80 | $6.66 | $6.67 | $6.67 | 1,230,802 |
| 2023-11-06 | $6.94 | $6.99 | $6.78 | $6.80 | $6.80 | 1,277,908 |
| 2023-11-03 | $6.77 | $7.06 | $6.76 | $6.93 | $6.93 | 1,499,800 |
| 2023-11-02 | $6.49 | $6.70 | $6.43 | $6.70 | $6.70 | 1,236,961 |
| 2023-11-01 | $6.25 | $6.41 | $6.19 | $6.38 | $6.38 | 1,560,107 |
| 2023-10-31 | $6.75 | $6.75 | $6.18 | $6.28 | $6.28 | 4,592,704 |
| 2023-10-30 | $6.77 | $6.97 | $6.77 | $6.87 | $6.87 | 1,718,602 |
| 2023-10-27 | $6.72 | $6.79 | $6.64 | $6.75 | $6.75 | 1,774,446 |
| 2023-10-26 | $6.65 | $6.80 | $6.65 | $6.68 | $6.68 | 811,526 |
| 2023-10-25 | $6.68 | $6.73 | $6.54 | $6.59 | $6.59 | 921,874 |
| 2023-10-24 | $6.75 | $6.77 | $6.68 | $6.73 | $6.73 | 909,345 |
| 2023-10-23 | $6.69 | $6.78 | $6.58 | $6.71 | $6.71 | 1,680,163 |
| 2023-10-20 | $6.77 | $6.86 | $6.70 | $6.71 | $6.71 | 1,747,977 |
| 2023-10-19 | $6.86 | $6.92 | $6.75 | $6.76 | $6.76 | 1,367,812 |
| 2023-10-18 | $6.97 | $7.00 | $6.88 | $6.89 | $6.89 | 597,142 |
| 2023-10-17 | $7.03 | $7.13 | $7.02 | $7.05 | $7.05 | 1,295,441 |
| 2023-10-16 | $7.10 | $7.19 | $7.04 | $7.10 | $7.10 | 817,089 |
| 2023-10-13 | $7.37 | $7.41 | $7.03 | $7.04 | $7.04 | 947,018 |
| 2023-10-12 | $7.30 | $7.30 | $7.19 | $7.28 | $7.28 | 651,976 |
| 2023-10-11 | $7.19 | $7.36 | $7.17 | $7.34 | $7.34 | 531,558 |
| 2023-10-10 | $7.08 | $7.22 | $7.04 | $7.15 | $7.15 | 686,850 |
| 2023-10-09 | $6.96 | $7.17 | $6.90 | $7.13 | $7.13 | 1,002,158 |
| 2023-10-06 | $6.86 | $7.05 | $6.85 | $6.96 | $6.96 | 786,102 |
| 2023-10-05 | $6.75 | $7.01 | $6.75 | $6.95 | $6.95 | 1,103,231 |
| 2023-10-04 | $6.76 | $6.86 | $6.63 | $6.80 | $6.80 | 999,599 |
| 2023-10-03 | $6.93 | $6.93 | $6.72 | $6.80 | $6.80 | 1,147,993 |
| 2023-10-02 | $7.07 | $7.08 | $6.90 | $6.97 | $6.97 | 1,459,949 |
| 2023-09-29 | $7.21 | $7.27 | $7.11 | $7.13 | $7.13 | 1,395,357 |
| 2023-09-28 | $7.11 | $7.13 | $7.01 | $7.07 | $7.07 | 1,076,777 |
| 2023-09-27 | $7.26 | $7.30 | $7.09 | $7.09 | $7.09 | 1,071,271 |
| 2023-09-26 | $7.16 | $7.24 | $7.13 | $7.22 | $7.22 | 1,559,574 |
| 2023-09-25 | $7.22 | $7.28 | $7.19 | $7.20 | $7.20 | 806,472 |
| 2023-09-22 | $7.16 | $7.31 | $7.10 | $7.25 | $7.25 | 1,289,248 |
| 2023-09-21 | $7.30 | $7.33 | $7.10 | $7.11 | $7.11 | 1,686,841 |
| 2023-09-20 | $7.76 | $7.77 | $7.53 | $7.54 | $7.37 | 1,310,641 |
| 2023-09-19 | $7.89 | $7.92 | $7.68 | $7.70 | $7.53 | 1,405,646 |
| 2023-09-18 | $7.85 | $7.89 | $7.75 | $7.77 | $7.60 | 1,155,873 |
| 2023-09-15 | $7.84 | $7.91 | $7.82 | $7.85 | $7.68 | 3,973,293 |
| 2023-09-14 | $7.85 | $8.00 | $7.77 | $7.84 | $7.67 | 1,377,920 |
| 2023-09-13 | $7.80 | $7.86 | $7.75 | $7.76 | $7.59 | 818,966 |
| 2023-09-12 | $7.73 | $7.88 | $7.73 | $7.79 | $7.79 | 1,129,006 |
| 2023-09-11 | $7.70 | $7.83 | $7.70 | $7.75 | $7.75 | 1,231,814 |
| 2023-09-08 | $7.74 | $7.75 | $7.64 | $7.64 | $7.64 | 1,013,351 |
| 2023-09-07 | $7.79 | $7.88 | $7.71 | $7.72 | $7.72 | 1,331,447 |
| 2023-09-06 | $7.98 | $7.98 | $7.75 | $7.79 | $7.79 | 1,081,998 |
| 2023-09-05 | $8.14 | $8.16 | $7.87 | $7.88 | $7.88 | 1,953,358 |
| 2023-09-01 | $8.04 | $8.30 | $8.04 | $8.22 | $8.22 | 3,479,647 |
| 2023-08-31 | $7.94 | $8.09 | $7.94 | $8.01 | $8.01 | 1,420,147 |
| 2023-08-30 | $7.99 | $8.02 | $7.92 | $7.94 | $7.94 | 1,080,896 |
| 2023-08-29 | $7.96 | $8.09 | $7.92 | $8.01 | $8.01 | 1,606,380 |
| 2023-08-28 | $7.79 | $8.00 | $7.77 | $7.99 | $7.99 | 1,669,341 |
| 2023-08-25 | $7.78 | $7.86 | $7.71 | $7.77 | $7.77 | 521,646 |
| 2023-08-24 | $7.83 | $7.96 | $7.73 | $7.76 | $7.76 | 1,044,899 |
| 2023-08-23 | $7.67 | $7.90 | $7.65 | $7.88 | $7.88 | 914,536 |
| 2023-08-22 | $7.75 | $7.78 | $7.65 | $7.68 | $7.68 | 590,400 |
| 2023-08-21 | $7.71 | $7.75 | $7.61 | $7.70 | $7.70 | 910,875 |
| 2023-08-18 | $7.54 | $7.74 | $7.48 | $7.71 | $7.71 | 792,397 |
| 2023-08-17 | $7.82 | $7.91 | $7.58 | $7.64 | $7.64 | 1,412,209 |
| 2023-08-16 | $7.77 | $7.87 | $7.77 | $7.81 | $7.81 | 1,510,580 |
| 2023-08-15 | $7.68 | $7.81 | $7.63 | $7.78 | $7.78 | 1,041,600 |
| 2023-08-14 | $7.85 | $7.87 | $7.71 | $7.72 | $7.72 | 881,712 |
| 2023-08-11 | $7.85 | $7.89 | $7.80 | $7.86 | $7.86 | 625,648 |
| 2023-08-10 | $7.80 | $7.93 | $7.80 | $7.86 | $7.86 | 1,143,281 |
| 2023-08-09 | $7.76 | $7.84 | $7.73 | $7.80 | $7.80 | 1,826,122 |
| 2023-08-08 | $7.66 | $7.81 | $7.58 | $7.78 | $7.78 | 2,265,049 |
| 2023-08-07 | $7.75 | $7.80 | $7.65 | $7.78 | $7.78 | 1,228,582 |
| 2023-08-04 | $7.41 | $7.77 | $7.38 | $7.76 | $7.76 | 1,804,632 |
| 2023-08-03 | $7.46 | $7.46 | $7.27 | $7.35 | $7.35 | 1,575,966 |
| 2023-08-02 | $7.42 | $7.53 | $7.31 | $7.48 | $7.48 | 1,872,919 |
| 2023-08-01 | $7.50 | $7.54 | $7.24 | $7.53 | $7.53 | 1,874,614 |
| 2023-07-31 | $7.51 | $7.70 | $7.44 | $7.53 | $7.53 | 2,394,576 |
| 2023-07-28 | $7.04 | $7.46 | $7.04 | $7.44 | $7.44 | 2,519,524 |
| 2023-07-27 | $6.98 | $7.02 | $6.87 | $6.88 | $6.88 | 945,989 |
| 2023-07-26 | $6.85 | $6.96 | $6.84 | $6.95 | $6.95 | 893,916 |
| 2023-07-25 | $6.83 | $6.91 | $6.82 | $6.84 | $6.84 | 762,235 |
| 2023-07-24 | $6.87 | $6.89 | $6.79 | $6.86 | $6.86 | 810,785 |
| 2023-07-21 | $6.87 | $6.96 | $6.80 | $6.81 | $6.81 | 863,877 |
| 2023-07-20 | $6.92 | $6.92 | $6.81 | $6.87 | $6.87 | 661,122 |
| 2023-07-19 | $6.83 | $6.93 | $6.79 | $6.91 | $6.91 | 1,011,435 |
| 2023-07-18 | $6.61 | $6.80 | $6.61 | $6.79 | $6.79 | 742,173 |
| 2023-07-17 | $6.64 | $6.65 | $6.54 | $6.61 | $6.61 | 758,198 |
| 2023-07-14 | $6.49 | $6.63 | $6.38 | $6.61 | $6.61 | 1,504,064 |
| 2023-07-13 | $6.42 | $6.58 | $6.42 | $6.52 | $6.52 | 957,490 |
| 2023-07-12 | $6.43 | $6.49 | $6.40 | $6.40 | $6.40 | 1,110,506 |
| 2023-07-11 | $6.38 | $6.43 | $6.34 | $6.39 | $6.39 | 627,699 |
| 2023-07-10 | $6.27 | $6.37 | $6.27 | $6.34 | $6.34 | 854,570 |
| 2023-07-07 | $6.18 | $6.36 | $6.18 | $6.28 | $6.28 | 841,921 |
| 2023-07-06 | $6.24 | $6.28 | $6.06 | $6.20 | $6.20 | 1,218,454 |
| 2023-07-05 | $6.38 | $6.40 | $6.25 | $6.31 | $6.31 | 968,592 |
| 2023-07-03 | $6.36 | $6.43 | $6.33 | $6.38 | $6.38 | 576,981 |
| 2023-06-30 | $6.45 | $6.45 | $6.36 | $6.37 | $6.37 | 1,373,758 |
| 2023-06-29 | $6.38 | $6.42 | $6.34 | $6.39 | $6.39 | 846,996 |
| 2023-06-28 | $6.32 | $6.40 | $6.28 | $6.40 | $6.40 | 863,999 |
| 2023-06-27 | $6.22 | $6.34 | $6.20 | $6.33 | $6.33 | 876,804 |
| 2023-06-26 | $6.04 | $6.27 | $6.02 | $6.21 | $6.21 | 1,096,180 |
| 2023-06-23 | $6.21 | $6.21 | $6.08 | $6.11 | $6.11 | 2,065,113 |
| 2023-06-22 | $6.30 | $6.32 | $6.19 | $6.22 | $6.22 | 1,350,784 |
| 2023-06-21 | $6.40 | $6.51 | $6.33 | $6.48 | $6.32 | 978,640 |
| 2023-06-20 | $6.45 | $6.48 | $6.40 | $6.42 | $6.26 | 1,135,911 |
| 2023-06-16 | $6.63 | $6.63 | $6.43 | $6.47 | $6.47 | 2,279,795 |
| 2023-06-15 | $6.30 | $6.58 | $6.27 | $6.56 | $6.56 | 1,760,217 |
| 2023-06-14 | $6.59 | $6.73 | $6.44 | $6.49 | $6.49 | 1,098,482 |
| 2023-06-13 | $6.57 | $6.62 | $6.51 | $6.54 | $6.54 | 1,397,004 |
| 2023-06-12 | $6.40 | $6.52 | $6.37 | $6.51 | $6.51 | 1,361,921 |
| 2023-06-09 | $6.39 | $6.40 | $6.34 | $6.37 | $6.37 | 637,066 |
| 2023-06-08 | $6.39 | $6.45 | $6.28 | $6.40 | $6.40 | 1,099,778 |
| 2023-06-07 | $6.42 | $6.52 | $6.40 | $6.43 | $6.43 | 1,172,864 |
| 2023-06-06 | $6.19 | $6.41 | $6.18 | $6.38 | $6.38 | 704,549 |
| 2023-06-05 | $6.27 | $6.31 | $6.16 | $6.23 | $6.23 | 694,147 |
| 2023-06-02 | $6.17 | $6.34 | $6.11 | $6.31 | $6.31 | 1,228,708 |
| 2023-06-01 | $5.92 | $6.10 | $5.89 | $6.10 | $6.10 | 987,279 |
| 2023-05-31 | $5.94 | $6.00 | $5.88 | $5.92 | $5.92 | 891,581 |
| 2023-05-30 | $5.90 | $6.04 | $5.90 | $5.99 | $5.99 | 1,233,827 |
| 2023-05-26 | $5.70 | $5.92 | $5.63 | $5.89 | $5.89 | 1,036,608 |
| 2023-05-25 | $5.91 | $5.91 | $5.53 | $5.70 | $5.70 | 1,400,957 |
| 2023-05-24 | $6.03 | $6.05 | $5.83 | $5.89 | $5.89 | 867,659 |
| 2023-05-23 | $5.96 | $6.16 | $5.95 | $6.03 | $6.03 | 1,189,614 |
| 2023-05-22 | $5.85 | $6.00 | $5.81 | $5.94 | $5.94 | 1,002,761 |
| 2023-05-19 | $5.80 | $5.86 | $5.72 | $5.82 | $5.82 | 1,802,121 |
| 2023-05-18 | $5.73 | $5.83 | $5.67 | $5.81 | $5.81 | 1,316,880 |
| 2023-05-17 | $5.63 | $5.76 | $5.60 | $5.73 | $5.73 | 754,017 |
| 2023-05-16 | $5.69 | $5.71 | $5.59 | $5.59 | $5.59 | 658,268 |
| 2023-05-15 | $5.66 | $5.76 | $5.66 | $5.70 | $5.70 | 899,559 |
| 2023-05-12 | $5.71 | $5.76 | $5.61 | $5.65 | $5.65 | 974,807 |
| 2023-05-11 | $5.68 | $5.71 | $5.63 | $5.71 | $5.71 | 1,170,434 |
| 2023-05-10 | $5.86 | $5.89 | $5.71 | $5.76 | $5.76 | 1,896,706 |
| 2023-05-09 | $5.80 | $5.80 | $5.65 | $5.75 | $5.75 | 957,931 |
| 2023-05-08 | $5.79 | $5.81 | $5.70 | $5.80 | $5.80 | 1,073,770 |
| 2023-05-05 | $5.68 | $5.78 | $5.55 | $5.68 | $5.68 | 1,314,040 |
| 2023-05-04 | $5.63 | $5.68 | $5.47 | $5.55 | $5.55 | 1,480,980 |
| 2023-05-03 | $5.74 | $5.88 | $5.70 | $5.70 | $5.70 | 1,530,522 |
| 2023-05-02 | $6.08 | $6.08 | $5.66 | $5.77 | $5.77 | 2,311,523 |
| 2023-05-01 | $6.26 | $6.36 | $5.96 | $6.02 | $6.02 | 1,943,575 |
| 2023-04-28 | $6.45 | $6.51 | $6.18 | $6.28 | $6.28 | 2,304,865 |
| 2023-04-27 | $6.45 | $6.64 | $6.45 | $6.62 | $6.62 | 867,184 |
| 2023-04-26 | $6.50 | $6.58 | $6.32 | $6.39 | $6.39 | 1,449,021 |
| 2023-04-25 | $6.65 | $6.68 | $6.49 | $6.51 | $6.51 | 801,154 |
| 2023-04-24 | $6.75 | $6.77 | $6.56 | $6.70 | $6.70 | 1,234,596 |
| 2023-04-21 | $6.81 | $6.83 | $6.69 | $6.78 | $6.78 | 957,391 |
| 2023-04-20 | $6.73 | $6.80 | $6.71 | $6.79 | $6.79 | 648,851 |
| 2023-04-19 | $6.64 | $6.86 | $6.64 | $6.82 | $6.82 | 700,899 |
| 2023-04-18 | $6.74 | $6.79 | $6.66 | $6.70 | $6.70 | 781,566 |
| 2023-04-17 | $6.58 | $6.82 | $6.53 | $6.76 | $6.76 | 1,085,707 |
| 2023-04-14 | $6.67 | $6.71 | $6.50 | $6.59 | $6.59 | 770,702 |
| 2023-04-13 | $6.60 | $6.69 | $6.54 | $6.67 | $6.67 | 668,741 |
| 2023-04-12 | $6.69 | $6.69 | $6.57 | $6.61 | $6.61 | 706,909 |
| 2023-04-11 | $6.61 | $6.69 | $6.57 | $6.60 | $6.60 | 901,803 |
| 2023-04-10 | $6.67 | $6.70 | $6.39 | $6.60 | $6.60 | 1,118,087 |
| 2023-04-06 | $6.73 | $6.75 | $6.61 | $6.66 | $6.66 | 1,102,809 |
| 2023-04-05 | $6.59 | $6.71 | $6.54 | $6.66 | $6.66 | 557,266 |
| 2023-04-04 | $6.73 | $6.75 | $6.59 | $6.66 | $6.66 | 582,493 |
| 2023-04-03 | $6.72 | $6.79 | $6.63 | $6.70 | $6.70 | 765,764 |
| 2023-03-31 | $6.61 | $6.76 | $6.58 | $6.74 | $6.74 | 1,398,746 |
| 2023-03-30 | $6.64 | $6.66 | $6.51 | $6.53 | $6.53 | 551,142 |
| 2023-03-29 | $6.64 | $6.64 | $6.52 | $6.56 | $6.56 | 685,368 |
| 2023-03-28 | $6.48 | $6.56 | $6.45 | $6.51 | $6.51 | 788,191 |
| 2023-03-27 | $6.53 | $6.59 | $6.42 | $6.51 | $6.51 | 1,288,550 |
| 2023-03-24 | $6.05 | $6.45 | $5.93 | $6.41 | $6.41 | 2,039,689 |
| 2023-03-23 | $6.32 | $6.43 | $6.07 | $6.10 | $6.10 | 2,007,513 |
| 2023-03-22 | $6.77 | $6.78 | $6.50 | $6.51 | $6.27 | 1,787,694 |
| 2023-03-21 | $6.87 | $6.92 | $6.70 | $6.75 | $6.50 | 1,636,151 |
| 2023-03-20 | $6.78 | $6.88 | $6.70 | $6.74 | $6.50 | 1,631,064 |
| 2023-03-17 | $6.97 | $7.00 | $6.70 | $6.74 | $6.50 | 2,468,226 |
| 2023-03-16 | $6.90 | $7.12 | $6.72 | $7.03 | $6.77 | 1,057,304 |
| 2023-03-15 | $6.88 | $7.07 | $6.72 | $6.99 | $6.74 | 1,636,848 |
| 2023-03-14 | $7.03 | $7.18 | $6.93 | $6.98 | $6.73 | 1,421,567 |
| 2023-03-13 | $6.75 | $6.93 | $6.56 | $6.81 | $6.56 | 1,905,170 |
| 2023-03-10 | $7.22 | $7.26 | $6.82 | $6.89 | $6.89 | 2,101,456 |
| 2023-03-09 | $7.56 | $7.58 | $7.25 | $7.26 | $7.26 | 1,327,760 |
| 2023-03-08 | $7.58 | $7.64 | $7.40 | $7.54 | $7.54 | 853,826 |
| 2023-03-07 | $7.66 | $7.82 | $7.56 | $7.57 | $7.57 | 1,297,195 |
| 2023-03-06 | $7.66 | $7.77 | $7.61 | $7.66 | $7.66 | 1,079,801 |
| 2023-03-03 | $7.60 | $7.70 | $7.56 | $7.66 | $7.66 | 876,945 |
| 2023-03-02 | $7.41 | $7.56 | $7.35 | $7.54 | $7.54 | 945,359 |
| 2023-03-01 | $7.59 | $7.62 | $7.45 | $7.51 | $7.51 | 895,828 |
| 2023-02-28 | $7.56 | $7.68 | $7.53 | $7.61 | $7.61 | 950,871 |
| 2023-02-27 | $7.72 | $7.72 | $7.56 | $7.57 | $7.57 | 823,004 |
| 2023-02-24 | $7.65 | $7.70 | $7.53 | $7.62 | $7.62 | 893,675 |
| 2023-02-23 | $7.81 | $7.83 | $7.65 | $7.76 | $7.76 | 1,038,884 |
| 2023-02-22 | $7.78 | $7.87 | $7.69 | $7.72 | $7.72 | 731,668 |
| 2023-02-21 | $7.84 | $7.88 | $7.64 | $7.72 | $7.72 | 1,117,706 |
| 2023-02-17 | $8.07 | $8.13 | $7.84 | $7.97 | $7.97 | 949,202 |
| 2023-02-16 | $7.95 | $8.09 | $7.93 | $8.01 | $8.01 | 701,557 |
| 2023-02-15 | $7.92 | $8.09 | $7.87 | $8.07 | $8.07 | 687,535 |
| 2023-02-14 | $8.02 | $8.05 | $7.89 | $7.97 | $7.97 | 951,026 |
| 2023-02-13 | $7.92 | $8.08 | $7.89 | $8.07 | $8.07 | 698,707 |
| 2023-02-10 | $7.91 | $8.00 | $7.75 | $7.88 | $7.88 | 919,372 |
| 2023-02-09 | $8.37 | $8.41 | $7.90 | $7.92 | $7.92 | 1,570,861 |
| 2023-02-08 | $8.31 | $8.37 | $8.21 | $8.30 | $8.30 | 570,829 |
| 2023-02-07 | $8.24 | $8.38 | $8.12 | $8.37 | $8.37 | 1,072,815 |
| 2023-02-06 | $8.50 | $8.55 | $8.27 | $8.31 | $8.31 | 944,111 |
| 2023-02-03 | $8.56 | $8.68 | $8.53 | $8.60 | $8.60 | 1,337,142 |
| 2023-02-02 | $8.63 | $8.72 | $8.59 | $8.70 | $8.70 | 1,459,205 |
| 2023-02-01 | $8.35 | $8.65 | $8.30 | $8.56 | $8.56 | 1,374,468 |
| 2023-01-31 | $8.00 | $8.40 | $8.00 | $8.36 | $8.36 | 1,883,540 |
| 2023-01-30 | $7.98 | $8.10 | $7.96 | $8.03 | $8.03 | 777,024 |
| 2023-01-27 | $7.93 | $8.15 | $7.90 | $8.10 | $8.10 | 839,529 |
| 2023-01-26 | $7.87 | $7.94 | $7.81 | $7.94 | $7.94 | 582,326 |
| 2023-01-25 | $7.73 | $7.88 | $7.69 | $7.81 | $7.81 | 743,637 |
| 2023-01-24 | $7.80 | $7.93 | $6.24 | $7.84 | $7.84 | 435,730 |
| 2023-01-23 | $7.80 | $7.88 | $7.74 | $7.86 | $7.86 | 750,848 |
| 2023-01-20 | $7.73 | $7.87 | $7.58 | $7.77 | $7.77 | 1,312,338 |
| 2023-01-19 | $7.58 | $7.71 | $7.56 | $7.68 | $7.68 | 640,016 |
| 2023-01-18 | $7.71 | $7.81 | $7.65 | $7.70 | $7.70 | 891,163 |
| 2023-01-17 | $7.63 | $7.75 | $7.58 | $7.63 | $7.63 | 1,038,633 |
| 2023-01-13 | $7.49 | $7.62 | $7.45 | $7.61 | $7.61 | 1,302,938 |
| 2023-01-12 | $7.49 | $7.62 | $7.40 | $7.54 | $7.54 | 1,380,820 |
| 2023-01-11 | $7.26 | $7.55 | $7.26 | $7.47 | $7.47 | 1,116,604 |
| 2023-01-10 | $7.18 | $7.27 | $7.13 | $7.22 | $7.22 | 881,977 |
| 2023-01-09 | $7.17 | $7.28 | $7.15 | $7.16 | $7.16 | 641,284 |
| 2023-01-06 | $7.19 | $7.24 | $7.09 | $7.15 | $7.15 | 818,086 |
| 2023-01-05 | $7.16 | $7.22 | $7.09 | $7.13 | $7.13 | 584,369 |
| 2023-01-04 | $7.05 | $7.29 | $7.05 | $7.22 | $7.22 | 1,664,295 |
| 2023-01-03 | $6.90 | $7.08 | $6.77 | $6.99 | $6.99 | 779,680 |
| 2022-12-30 | $6.79 | $6.85 | $6.70 | $6.76 | $6.76 | 954,809 |
| 2022-12-29 | $6.80 | $6.94 | $6.75 | $6.88 | $6.88 | 987,357 |
| 2022-12-28 | $7.00 | $7.07 | $6.73 | $6.75 | $6.75 | 1,196,491 |
| 2022-12-27 | $6.96 | $6.98 | $6.88 | $6.98 | $6.98 | 665,066 |
| 2022-12-23 | $6.98 | $7.01 | $6.92 | $6.95 | $6.95 | 556,980 |
| 2022-12-22 | $6.95 | $7.00 | $6.79 | $6.98 | $6.98 | 971,140 |
| 2022-12-21 | $6.86 | $7.07 | $6.85 | $7.01 | $7.01 | 959,616 |
| 2022-12-20 | $6.82 | $6.92 | $6.72 | $6.84 | $6.84 | 1,635,747 |
| 2022-12-19 | $7.04 | $7.04 | $6.81 | $6.90 | $6.90 | 1,436,775 |
| 2022-12-16 | $7.38 | $7.38 | $7.09 | $7.15 | $6.92 | 7,686,273 |
| 2022-12-15 | $7.22 | $7.45 | $7.18 | $7.44 | $7.20 | 1,880,427 |
| 2022-12-14 | $7.52 | $7.52 | $7.28 | $7.33 | $7.09 | 1,417,983 |
| 2022-12-13 | $7.75 | $7.98 | $7.50 | $7.50 | $7.26 | 1,588,128 |
| 2022-12-12 | $7.67 | $7.68 | $7.45 | $7.50 | $7.26 | 978,790 |
| 2022-12-09 | $7.65 | $7.80 | $7.58 | $7.70 | $7.45 | 578,537 |
| 2022-12-08 | $7.62 | $7.74 | $7.60 | $7.69 | $7.44 | 660,130 |
| 2022-12-07 | $7.49 | $7.69 | $7.39 | $7.60 | $7.35 | 733,002 |
| 2022-12-06 | $7.64 | $7.69 | $7.45 | $7.50 | $7.26 | 845,159 |
| 2022-12-05 | $7.80 | $7.87 | $7.64 | $7.66 | $7.41 | 847,154 |
| 2022-12-02 | $7.71 | $7.89 | $7.61 | $7.88 | $7.63 | 744,774 |
| 2022-12-01 | $7.94 | $8.10 | $7.85 | $7.90 | $7.65 | 1,015,754 |
| 2022-11-30 | $7.55 | $7.90 | $7.42 | $7.90 | $7.65 | 1,685,199 |
| 2022-11-29 | $7.61 | $7.67 | $7.52 | $7.61 | $7.36 | 1,286,637 |
| 2022-11-28 | $7.65 | $7.69 | $7.54 | $7.59 | $7.35 | 833,891 |
| 2022-11-25 | $7.65 | $7.73 | $7.61 | $7.69 | $7.44 | 337,621 |
| 2022-11-23 | $7.60 | $7.72 | $7.47 | $7.65 | $7.40 | 919,632 |
| 2022-11-22 | $7.54 | $7.60 | $7.46 | $7.58 | $7.34 | 629,381 |
| 2022-11-21 | $7.51 | $7.51 | $7.40 | $7.50 | $7.26 | 698,002 |
| 2022-11-18 | $7.49 | $7.55 | $7.37 | $7.49 | $7.25 | 1,311,041 |
| 2022-11-17 | $7.39 | $7.43 | $7.25 | $7.36 | $7.12 | 1,228,515 |
| 2022-11-16 | $7.63 | $7.64 | $7.35 | $7.53 | $7.29 | 1,007,002 |
| 2022-11-15 | $7.80 | $7.89 | $7.58 | $7.71 | $7.46 | 2,309,171 |
| 2022-11-14 | $7.53 | $7.73 | $7.42 | $7.64 | $7.39 | 1,448,812 |
| 2022-11-11 | $7.46 | $7.67 | $7.40 | $7.61 | $7.36 | 1,161,209 |
| 2022-11-10 | $7.23 | $7.49 | $7.21 | $7.49 | $7.25 | 1,807,485 |
| 2022-11-09 | $6.98 | $7.18 | $6.88 | $6.96 | $6.74 | 1,174,135 |
| 2022-11-08 | $7.06 | $7.07 | $6.92 | $7.00 | $6.77 | 1,122,865 |
| 2022-11-07 | $7.00 | $7.08 | $6.86 | $6.98 | $6.75 | 984,080 |
| 2022-11-04 | $6.68 | $6.95 | $6.66 | $6.94 | $6.72 | 1,305,037 |
| 2022-11-03 | $6.71 | $6.76 | $6.60 | $6.63 | $6.42 | 1,675,216 |
| 2022-11-02 | $7.07 | $7.20 | $6.83 | $6.84 | $6.62 | 2,352,621 |
| 2022-11-01 | $7.27 | $7.31 | $7.09 | $7.13 | $6.90 | 1,086,404 |
| 2022-10-31 | $7.11 | $7.26 | $7.08 | $7.13 | $6.90 | 1,337,012 |
| 2022-10-28 | $6.75 | $7.30 | $6.71 | $7.23 | $7.23 | 2,962,518 |
| 2022-10-27 | $6.88 | $6.98 | $6.80 | $6.85 | $6.85 | 1,322,580 |
| 2022-10-26 | $6.98 | $7.12 | $6.79 | $6.79 | $6.79 | 1,880,844 |
| 2022-10-25 | $6.45 | $6.95 | $6.34 | $6.93 | $6.93 | 2,167,821 |
| 2022-10-24 | $6.41 | $6.45 | $6.29 | $6.40 | $6.40 | 1,501,699 |
| 2022-10-21 | $6.43 | $6.51 | $6.28 | $6.41 | $6.41 | 1,820,069 |
| 2022-10-20 | $6.26 | $6.39 | $6.12 | $6.38 | $6.38 | 2,501,500 |
| 2022-10-19 | $6.30 | $6.31 | $6.16 | $6.22 | $6.22 | 1,149,098 |
| 2022-10-18 | $6.35 | $6.50 | $6.26 | $6.36 | $6.36 | 1,725,351 |
| 2022-10-17 | $6.23 | $6.30 | $6.11 | $6.17 | $6.17 | 1,277,832 |
| 2022-10-14 | $6.25 | $6.47 | $6.10 | $6.10 | $6.10 | 2,215,084 |
| 2022-10-13 | $5.81 | $6.12 | $5.69 | $6.07 | $6.07 | 2,088,247 |
| 2022-10-12 | $6.11 | $6.15 | $5.74 | $5.94 | $5.94 | 1,890,258 |
| 2022-10-11 | $5.59 | $6.17 | $5.52 | $6.12 | $6.12 | 2,965,109 |
| 2022-10-10 | $5.71 | $5.86 | $5.55 | $5.59 | $5.59 | 2,998,866 |
| 2022-10-07 | $5.83 | $5.92 | $5.67 | $5.70 | $5.70 | 3,596,181 |
| 2022-10-06 | $6.08 | $6.19 | $5.80 | $5.90 | $5.90 | 2,697,399 |
| 2022-10-05 | $6.25 | $6.25 | $5.83 | $6.09 | $6.09 | 1,984,940 |
| 2022-10-04 | $5.82 | $6.32 | $5.81 | $6.32 | $6.32 | 3,013,159 |
| 2022-10-03 | $5.83 | $5.93 | $5.52 | $5.66 | $5.66 | 2,548,602 |
| 2022-09-30 | $5.83 | $5.90 | $5.73 | $5.74 | $5.74 | 3,026,692 |
| 2022-09-29 | $6.05 | $6.10 | $5.60 | $5.69 | $5.69 | 3,900,270 |
| 2022-09-28 | $6.01 | $6.21 | $5.95 | $6.18 | $6.18 | 3,893,743 |
| 2022-09-27 | $5.99 | $6.16 | $5.89 | $5.95 | $5.95 | 2,245,831 |
| 2022-09-26 | $6.43 | $6.49 | $5.86 | $5.90 | $5.90 | 3,623,088 |
| 2022-09-23 | $6.50 | $6.60 | $6.34 | $6.51 | $6.51 | 3,434,553 |
| 2022-09-22 | $6.82 | $6.83 | $6.30 | $6.53 | $6.53 | 4,280,411 |
| 2022-09-21 | $7.26 | $7.30 | $7.06 | $7.06 | $6.82 | 1,566,719 |
| 2022-09-20 | $7.20 | $7.25 | $7.11 | $7.17 | $6.93 | 1,345,710 |
| 2022-09-19 | $7.07 | $7.30 | $7.04 | $7.29 | $7.04 | 1,084,803 |
| 2022-09-16 | $6.99 | $7.11 | $6.92 | $7.11 | $7.11 | 3,545,512 |
| 2022-09-15 | $7.30 | $7.42 | $7.05 | $7.05 | $7.05 | 1,452,398 |
| 2022-09-14 | $7.10 | $7.36 | $6.99 | $7.35 | $7.35 | 2,866,881 |
| 2022-09-13 | $7.15 | $7.26 | $7.05 | $7.09 | $7.09 | 1,554,220 |
| 2022-09-12 | $7.42 | $7.51 | $7.33 | $7.40 | $7.40 | 1,209,241 |
| 2022-09-09 | $7.26 | $7.38 | $7.26 | $7.35 | $7.35 | 1,287,653 |
| 2022-09-08 | $7.09 | $7.18 | $7.02 | $7.18 | $7.18 | 1,279,743 |
| 2022-09-07 | $7.04 | $7.15 | $6.95 | $7.14 | $7.14 | 2,075,818 |
| 2022-09-06 | $7.34 | $7.35 | $7.07 | $7.11 | $7.11 | 1,902,603 |
| 2022-09-02 | $7.56 | $7.59 | $7.32 | $7.34 | $7.34 | 1,369,722 |
| 2022-09-01 | $7.66 | $7.74 | $7.32 | $7.45 | $7.45 | 2,390,061 |
| 2022-08-31 | $7.77 | $7.93 | $7.71 | $7.75 | $7.75 | 1,981,633 |
| 2022-08-30 | $8.22 | $8.22 | $7.87 | $7.87 | $7.87 | 1,299,165 |
| 2022-08-29 | $8.10 | $8.23 | $8.02 | $8.15 | $8.15 | 659,633 |
| 2022-08-26 | $8.30 | $8.30 | $8.12 | $8.14 | $8.14 | 876,121 |
| 2022-08-25 | $8.17 | $8.28 | $8.17 | $8.23 | $8.23 | 738,771 |
| 2022-08-24 | $8.20 | $8.21 | $8.10 | $8.15 | $8.15 | 1,348,647 |
| 2022-08-23 | $8.00 | $8.18 | $7.99 | $8.14 | $8.14 | 1,081,164 |
| 2022-08-22 | $8.07 | $8.08 | $7.90 | $7.97 | $7.97 | 1,645,316 |
| 2022-08-19 | $8.31 | $8.32 | $8.18 | $8.22 | $8.22 | 749,856 |
| 2022-08-18 | $8.33 | $8.42 | $8.28 | $8.33 | $8.33 | 866,275 |
| 2022-08-17 | $8.41 | $8.44 | $8.10 | $8.34 | $8.34 | 1,982,979 |
| 2022-08-16 | $8.46 | $8.51 | $8.33 | $8.45 | $8.45 | 987,854 |
| 2022-08-15 | $8.34 | $8.52 | $8.26 | $8.51 | $8.51 | 793,625 |
| 2022-08-12 | $8.38 | $8.41 | $8.30 | $8.38 | $8.38 | 614,699 |
| 2022-08-11 | $8.36 | $8.46 | $8.29 | $8.30 | $8.30 | 1,016,567 |
| 2022-08-10 | $8.46 | $8.46 | $8.23 | $8.24 | $8.24 | 1,029,258 |
| 2022-08-09 | $8.24 | $8.27 | $8.11 | $8.25 | $8.25 | 941,879 |
| 2022-08-08 | $8.13 | $8.32 | $8.10 | $8.23 | $8.23 | 980,429 |
| 2022-08-05 | $7.96 | $8.16 | $7.88 | $8.08 | $8.08 | 1,305,069 |
| 2022-08-04 | $8.18 | $8.18 | $7.93 | $8.09 | $8.09 | 1,688,291 |
| 2022-08-03 | $8.30 | $8.37 | $8.16 | $8.16 | $8.16 | 1,206,635 |
| 2022-08-02 | $8.45 | $8.48 | $8.26 | $8.28 | $8.28 | 1,248,081 |
| 2022-08-01 | $8.56 | $8.61 | $8.26 | $8.51 | $8.51 | 1,384,796 |
| 2022-07-29 | $8.92 | $8.97 | $8.38 | $8.66 | $8.66 | 2,233,148 |
| 2022-07-28 | $8.54 | $8.85 | $8.54 | $8.79 | $8.79 | 1,232,442 |
| 2022-07-27 | $8.28 | $8.54 | $8.28 | $8.53 | $8.53 | 1,041,178 |
| 2022-07-26 | $8.22 | $8.34 | $8.22 | $8.27 | $8.27 | 800,570 |
| 2022-07-25 | $8.22 | $8.34 | $8.20 | $8.30 | $8.30 | 1,012,186 |
| 2022-07-22 | $8.29 | $8.43 | $8.13 | $8.25 | $8.25 | 1,206,509 |
| 2022-07-21 | $8.24 | $8.33 | $8.15 | $8.30 | $8.30 | 1,419,408 |
| 2022-07-20 | $8.16 | $8.30 | $8.12 | $8.30 | $8.30 | 1,080,754 |
| 2022-07-19 | $7.92 | $8.22 | $7.90 | $8.17 | $8.17 | 1,514,581 |
| 2022-07-18 | $8.02 | $8.02 | $7.70 | $7.88 | $7.88 | 887,181 |
| 2022-07-15 | $7.90 | $7.99 | $7.61 | $7.98 | $7.98 | 1,271,511 |
| 2022-07-14 | $7.95 | $7.95 | $7.59 | $7.73 | $7.73 | 1,071,173 |
| 2022-07-13 | $7.71 | $7.92 | $7.66 | $7.90 | $7.90 | 786,639 |
| 2022-07-12 | $7.86 | $8.02 | $7.78 | $7.83 | $7.83 | 1,153,987 |
| 2022-07-11 | $7.97 | $8.07 | $7.78 | $7.86 | $7.86 | 1,012,549 |
| 2022-07-08 | $7.92 | $8.07 | $7.86 | $8.01 | $8.01 | 1,098,431 |
| 2022-07-07 | $7.95 | $8.06 | $7.86 | $7.95 | $7.95 | 1,851,819 |
| 2022-07-06 | $8.08 | $8.22 | $7.74 | $7.88 | $7.88 | 1,763,582 |
| 2022-07-05 | $7.77 | $8.07 | $7.67 | $8.05 | $8.05 | 1,836,158 |
| 2022-07-01 | $7.63 | $7.92 | $7.62 | $7.88 | $7.88 | 1,831,116 |
| 2022-06-30 | $7.63 | $7.83 | $7.52 | $7.71 | $7.71 | 1,806,623 |
| 2022-06-29 | $7.69 | $7.78 | $7.50 | $7.69 | $7.69 | 2,077,783 |
| 2022-06-28 | $7.69 | $7.86 | $7.63 | $7.71 | $7.71 | 1,923,220 |
| 2022-06-27 | $7.69 | $7.83 | $7.57 | $7.63 | $7.63 | 1,486,864 |
| 2022-06-24 | $7.37 | $7.71 | $7.31 | $7.60 | $7.60 | 2,181,198 |
| 2022-06-23 | $7.12 | $7.31 | $7.05 | $7.30 | $7.30 | 1,455,917 |
| 2022-06-22 | $6.94 | $7.23 | $6.89 | $7.13 | $7.13 | 2,138,938 |
| 2022-06-21 | $7.15 | $7.47 | $7.08 | $7.32 | $7.09 | 3,106,209 |
| 2022-06-17 | $6.77 | $7.08 | $6.57 | $7.01 | $6.79 | 3,903,933 |
| 2022-06-16 | $7.20 | $7.27 | $6.74 | $6.77 | $6.56 | 4,069,170 |
| 2022-06-15 | $7.33 | $7.58 | $7.01 | $7.43 | $7.20 | 3,559,777 |
| 2022-06-14 | $7.60 | $7.74 | $7.24 | $7.32 | $7.09 | 3,874,587 |
| 2022-06-13 | $8.47 | $8.47 | $7.41 | $7.51 | $7.28 | 5,446,915 |
| 2022-06-10 | $8.93 | $8.99 | $8.62 | $8.63 | $8.36 | 2,949,252 |
| 2022-06-09 | $9.22 | $9.28 | $9.02 | $9.03 | $8.75 | 1,645,719 |
| 2022-06-08 | $9.32 | $9.45 | $9.13 | $9.26 | $8.97 | 1,895,911 |
| 2022-06-07 | $9.23 | $9.43 | $9.22 | $9.40 | $9.11 | 7,451,439 |
| 2022-06-06 | $9.89 | $10.03 | $9.27 | $9.29 | $9.00 | 8,404,031 |
| 2022-06-03 | $10.39 | $10.41 | $10.27 | $10.30 | $9.98 | 666,779 |
| 2022-06-02 | $10.37 | $10.44 | $10.22 | $10.44 | $10.11 | 606,421 |
| 2022-06-01 | $10.24 | $10.36 | $10.07 | $10.31 | $9.99 | 1,146,920 |
| 2022-05-31 | $10.15 | $10.27 | $10.09 | $10.20 | $9.88 | 926,334 |
| 2022-05-27 | $10.09 | $10.26 | $10.09 | $10.21 | $9.89 | 816,109 |
| 2022-05-26 | $9.79 | $10.15 | $9.79 | $10.07 | $9.76 | 1,005,609 |
| 2022-05-25 | $9.77 | $9.87 | $9.63 | $9.76 | $9.46 | 886,583 |
| 2022-05-24 | $9.70 | $9.80 | $9.46 | $9.78 | $9.47 | 879,522 |
| 2022-05-23 | $9.80 | $9.85 | $9.66 | $9.77 | $9.46 | 820,261 |
| 2022-05-20 | $9.75 | $9.75 | $9.42 | $9.67 | $9.37 | 1,754,337 |
| 2022-05-19 | $9.43 | $9.70 | $9.42 | $9.59 | $9.29 | 1,641,865 |
| 2022-05-18 | $9.87 | $9.87 | $9.50 | $9.54 | $9.24 | 1,365,865 |
| 2022-05-17 | $9.90 | $9.97 | $9.81 | $9.93 | $9.62 | 990,353 |
| 2022-05-16 | $9.90 | $9.94 | $9.77 | $9.79 | $9.48 | 1,061,770 |
| 2022-05-13 | $9.60 | $10.03 | $9.55 | $9.92 | $9.61 | 1,265,637 |
| 2022-05-12 | $9.58 | $9.59 | $9.22 | $9.44 | $9.15 | 1,571,059 |
| 2022-05-11 | $9.75 | $9.86 | $9.57 | $9.61 | $9.31 | 1,067,333 |
| 2022-05-10 | $9.77 | $9.86 | $9.49 | $9.73 | $9.43 | 1,236,111 |
| 2022-05-09 | $9.95 | $10.05 | $9.57 | $9.65 | $9.35 | 1,190,893 |
| 2022-05-06 | $10.03 | $10.14 | $9.92 | $10.07 | $9.76 | 1,224,443 |
| 2022-05-05 | $10.20 | $10.33 | $9.94 | $10.08 | $9.77 | 1,372,070 |
| 2022-05-04 | $10.00 | $10.38 | $9.98 | $10.35 | $10.03 | 1,936,174 |
| 2022-05-03 | $9.66 | $10.05 | $9.64 | $10.02 | $9.71 | 1,467,240 |
| 2022-05-02 | $9.67 | $9.82 | $9.58 | $9.66 | $9.36 | 1,684,848 |
| 2022-04-29 | $9.42 | $10.01 | $9.37 | $9.70 | $9.40 | 2,502,122 |
| 2022-04-28 | $8.83 | $9.10 | $8.71 | $9.05 | $8.77 | 1,293,761 |
| 2022-04-27 | $8.64 | $8.92 | $8.63 | $8.78 | $8.51 | 1,644,938 |
| 2022-04-26 | $8.80 | $8.92 | $8.67 | $8.67 | $8.40 | 1,600,414 |
| 2022-04-25 | $8.99 | $9.02 | $8.71 | $8.88 | $8.60 | 2,044,269 |
| 2022-04-22 | $9.29 | $9.31 | $8.94 | $9.08 | $8.80 | 2,390,156 |
| 2022-04-21 | $9.36 | $9.52 | $9.28 | $9.31 | $9.02 | 2,646,894 |
| 2022-04-20 | $9.14 | $9.39 | $9.14 | $9.25 | $8.96 | 2,777,446 |
| 2022-04-19 | $9.60 | $9.65 | $9.04 | $9.09 | $8.81 | 4,360,962 |
| 2022-04-18 | $9.62 | $9.70 | $9.57 | $9.60 | $9.30 | 1,034,256 |
| 2022-04-14 | $9.72 | $9.83 | $9.66 | $9.70 | $9.40 | 611,203 |
| 2022-04-13 | $9.64 | $9.74 | $9.60 | $9.71 | $9.41 | 672,528 |
| 2022-04-12 | $9.57 | $9.70 | $9.53 | $9.56 | $9.26 | 1,521,671 |
| 2022-04-11 | $9.70 | $9.78 | $9.58 | $9.59 | $9.29 | 1,468,856 |
| 2022-04-08 | $9.64 | $9.74 | $9.56 | $9.67 | $9.37 | 1,233,778 |
| 2022-04-07 | $9.86 | $9.95 | $9.53 | $9.64 | $9.34 | 2,174,087 |
| 2022-04-06 | $10.11 | $10.17 | $9.85 | $9.87 | $9.56 | 1,519,024 |
| 2022-04-05 | $10.52 | $10.61 | $10.15 | $10.16 | $9.84 | 1,052,756 |
| 2022-04-04 | $10.57 | $10.60 | $10.26 | $10.47 | $10.14 | 1,204,989 |
| 2022-04-01 | $10.55 | $10.67 | $10.44 | $10.54 | $10.21 | 1,110,255 |
| 2022-03-31 | $10.64 | $10.77 | $10.50 | $10.53 | $10.20 | 1,373,228 |
| 2022-03-30 | $10.77 | $10.82 | $10.62 | $10.63 | $10.30 | 1,155,656 |
| 2022-03-29 | $10.72 | $10.85 | $10.70 | $10.74 | $10.40 | 1,166,368 |
| 2022-03-28 | $10.60 | $10.67 | $10.51 | $10.57 | $10.24 | 868,642 |
| 2022-03-25 | $10.58 | $10.63 | $10.50 | $10.61 | $10.28 | 664,653 |
| 2022-03-24 | $10.45 | $10.57 | $10.36 | $10.53 | $10.20 | 724,273 |
| 2022-03-23 | $10.56 | $10.64 | $10.42 | $10.45 | $10.12 | 1,015,810 |
| 2022-03-22 | $10.79 | $10.90 | $10.72 | $10.85 | $10.28 | 1,041,558 |
| 2022-03-21 | $10.94 | $11.04 | $10.63 | $10.69 | $10.13 | 1,098,079 |
| 2022-03-18 | $10.88 | $10.98 | $10.65 | $10.96 | $10.39 | 2,314,044 |
| 2022-03-17 | $10.80 | $10.96 | $10.79 | $10.85 | $10.28 | 895,457 |
| 2022-03-16 | $10.97 | $11.00 | $10.65 | $10.89 | $10.32 | 1,319,422 |
| 2022-03-15 | $10.81 | $10.93 | $10.78 | $10.93 | $10.36 | 862,896 |
| 2022-03-14 | $10.84 | $10.96 | $10.63 | $10.70 | $10.14 | 789,326 |
| 2022-03-11 | $10.87 | $10.93 | $10.71 | $10.77 | $10.21 | 845,222 |
| 2022-03-10 | $10.65 | $10.83 | $10.58 | $10.83 | $10.27 | 767,676 |
| 2022-03-09 | $10.87 | $11.01 | $10.78 | $10.83 | $10.27 | 1,177,791 |
| 2022-03-08 | $10.25 | $10.83 | $10.25 | $10.64 | $10.09 | 1,192,212 |
| 2022-03-07 | $10.22 | $10.39 | $10.17 | $10.22 | $9.69 | 1,167,149 |
| 2022-03-04 | $10.30 | $10.38 | $10.13 | $10.28 | $9.74 | 1,125,002 |
| 2022-03-03 | $10.56 | $10.63 | $10.39 | $10.43 | $9.89 | 1,112,289 |
| 2022-03-02 | $10.23 | $10.55 | $10.23 | $10.52 | $9.97 | 1,042,046 |
| 2022-03-01 | $10.37 | $10.50 | $10.07 | $10.25 | $9.72 | 1,241,575 |
| 2022-02-28 | $10.30 | $10.42 | $10.11 | $10.39 | $9.85 | 1,637,687 |
| 2022-02-25 | $10.34 | $10.50 | $10.26 | $10.44 | $9.90 | 1,008,644 |
| 2022-02-24 | $9.85 | $10.33 | $9.71 | $10.27 | $9.73 | 1,640,510 |
| 2022-02-23 | $10.32 | $10.32 | $10.10 | $10.10 | $9.57 | 1,710,759 |
| 2022-02-22 | $10.26 | $10.36 | $10.06 | $10.25 | $9.72 | 1,848,154 |
| 2022-02-18 | $10.32 | $10.54 | $10.31 | $10.35 | $9.81 | 1,909,167 |
| 2022-02-17 | $10.72 | $10.72 | $10.35 | $10.40 | $9.86 | 1,483,061 |
| 2022-02-16 | $10.89 | $10.97 | $10.76 | $10.76 | $10.20 | 1,037,336 |
| 2022-02-15 | $10.78 | $10.94 | $10.76 | $10.90 | $10.33 | 1,168,239 |
| 2022-02-14 | $10.97 | $10.98 | $10.57 | $10.66 | $10.10 | 2,487,281 |
| 2022-02-11 | $11.15 | $11.27 | $10.91 | $10.97 | $10.40 | 2,220,324 |
| 2022-02-10 | $11.73 | $11.77 | $11.11 | $11.18 | $10.60 | 3,007,138 |
| 2022-02-09 | $12.15 | $12.23 | $12.03 | $12.20 | $11.56 | 915,064 |
| 2022-02-08 | $11.85 | $12.10 | $11.85 | $12.06 | $11.43 | 1,388,308 |
| 2022-02-07 | $11.84 | $11.98 | $11.72 | $11.76 | $11.15 | 730,965 |
| 2022-02-04 | $11.84 | $12.00 | $11.63 | $11.81 | $11.19 | 875,933 |
| 2022-02-03 | $11.98 | $12.12 | $11.86 | $11.88 | $11.26 | 811,344 |
| 2022-02-02 | $12.24 | $12.28 | $11.97 | $12.05 | $11.42 | 991,154 |
| 2022-02-01 | $12.40 | $12.42 | $12.01 | $12.23 | $11.59 | 1,151,576 |
| 2022-01-31 | $11.86 | $12.34 | $11.82 | $12.33 | $11.69 | 1,129,890 |
| 2022-01-28 | $11.75 | $11.91 | $11.54 | $11.91 | $11.29 | 1,031,965 |
| 2022-01-27 | $12.07 | $12.21 | $11.74 | $11.79 | $11.18 | 856,809 |
| 2022-01-26 | $11.98 | $12.26 | $11.82 | $11.94 | $11.32 | 1,712,675 |
| 2022-01-25 | $11.75 | $12.00 | $11.55 | $11.84 | $11.22 | 1,473,011 |
| 2022-01-24 | $11.43 | $11.88 | $11.21 | $11.84 | $11.22 | 2,516,252 |
| 2022-01-21 | $11.75 | $11.89 | $11.50 | $11.72 | $11.11 | 1,453,096 |
| 2022-01-20 | $12.10 | $12.21 | $11.87 | $11.87 | $11.25 | 1,119,544 |
| 2022-01-19 | $12.40 | $12.46 | $12.10 | $12.10 | $11.47 | 1,206,836 |
| 2022-01-18 | $12.64 | $12.72 | $12.38 | $12.39 | $11.74 | 1,092,988 |
| 2022-01-14 | $12.85 | $12.87 | $12.53 | $12.75 | $12.09 | 1,236,523 |
| 2022-01-13 | $13.11 | $13.13 | $12.88 | $12.90 | $12.23 | 1,198,729 |
| 2022-01-12 | $13.09 | $13.12 | $12.93 | $13.01 | $12.33 | 1,301,252 |
| 2022-01-11 | $13.01 | $13.13 | $12.89 | $13.01 | $12.33 | 930,733 |
| 2022-01-10 | $13.07 | $13.13 | $12.91 | $12.98 | $12.30 | 1,094,374 |
| 2022-01-07 | $13.12 | $13.19 | $12.94 | $13.04 | $12.36 | 1,218,804 |
| 2022-01-06 | $13.15 | $13.30 | $13.08 | $13.10 | $12.42 | 1,415,900 |
| 2022-01-05 | $13.26 | $13.40 | $13.06 | $13.07 | $12.39 | 789,753 |
| 2022-01-04 | $13.45 | $13.69 | $13.23 | $13.28 | $12.59 | 867,718 |
| 2022-01-03 | $13.27 | $13.56 | $13.27 | $13.39 | $12.69 | 883,077 |
| 2021-12-31 | $13.15 | $13.27 | $13.11 | $13.19 | $12.50 | 452,041 |
| 2021-12-30 | $13.27 | $13.45 | $13.20 | $13.23 | $12.54 | 443,601 |
| 2021-12-29 | $13.23 | $13.40 | $13.18 | $13.31 | $12.62 | 547,791 |
| 2021-12-28 | $13.21 | $13.45 | $13.20 | $13.27 | $12.58 | 669,007 |
| 2021-12-27 | $13.26 | $13.36 | $13.07 | $13.25 | $12.56 | 968,247 |
| 2021-12-23 | $13.10 | $13.36 | $13.10 | $13.24 | $12.55 | 530,530 |
| 2021-12-22 | $13.04 | $13.26 | $12.86 | $13.06 | $12.38 | 843,547 |
| 2021-12-21 | $12.32 | $13.08 | $12.32 | $13.03 | $12.35 | 1,280,080 |
| 2021-12-20 | $12.63 | $12.64 | $11.99 | $12.26 | $11.62 | 2,188,549 |
| 2021-12-17 | $13.06 | $13.06 | $12.72 | $12.83 | $12.16 | 4,108,184 |
| 2021-12-16 | $13.36 | $13.43 | $12.98 | $13.05 | $12.37 | 1,183,487 |
| 2021-12-15 | $13.16 | $13.48 | $13.04 | $13.46 | $12.54 | 1,401,189 |
| 2021-12-14 | $13.38 | $13.62 | $13.16 | $13.18 | $12.28 | 1,030,248 |
| 2021-12-13 | $13.47 | $13.60 | $13.28 | $13.47 | $12.55 | 1,210,283 |
| 2021-12-10 | $13.88 | $13.90 | $13.56 | $13.64 | $12.71 | 817,247 |
| 2021-12-09 | $13.94 | $14.04 | $13.83 | $13.85 | $12.90 | 858,872 |
| 2021-12-08 | $13.70 | $14.03 | $13.61 | $13.95 | $12.99 | 1,318,186 |
| 2021-12-07 | $13.37 | $13.69 | $13.32 | $13.56 | $12.63 | 841,586 |
| 2021-12-06 | $13.07 | $13.39 | $12.97 | $13.29 | $12.38 | 1,075,829 |
| 2021-12-03 | $13.06 | $13.08 | $12.67 | $12.89 | $12.01 | 1,088,955 |
| 2021-12-02 | $12.64 | $13.12 | $12.54 | $13.03 | $12.14 | 1,970,294 |
| 2021-12-01 | $13.11 | $13.16 | $12.52 | $12.53 | $11.67 | 1,645,376 |
| 2021-11-30 | $13.29 | $13.40 | $12.50 | $12.82 | $11.94 | 2,476,510 |
| 2021-11-29 | $13.65 | $13.72 | $13.37 | $13.43 | $12.51 | 842,669 |
| 2021-11-26 | $13.71 | $13.71 | $13.24 | $13.45 | $12.53 | 731,411 |
| 2021-11-24 | $13.80 | $13.98 | $13.72 | $13.89 | $12.94 | 419,530 |
| 2021-11-23 | $13.86 | $13.99 | $13.81 | $13.87 | $12.92 | 525,425 |
| 2021-11-22 | $13.94 | $13.98 | $13.78 | $13.83 | $12.88 | 601,852 |
| 2021-11-19 | $13.75 | $13.98 | $13.72 | $13.88 | $12.93 | 709,016 |
| 2021-11-18 | $14.02 | $14.15 | $13.62 | $13.82 | $12.87 | 1,125,745 |
| 2021-11-17 | $13.69 | $14.01 | $13.55 | $14.01 | $13.05 | 1,218,428 |
| 2021-11-16 | $14.01 | $14.06 | $13.67 | $13.70 | $12.76 | 801,220 |
| 2021-11-15 | $14.08 | $14.17 | $13.96 | $14.04 | $13.08 | 695,666 |
| 2021-11-12 | $14.00 | $14.10 | $13.96 | $14.00 | $13.04 | 898,147 |
| 2021-11-11 | $13.93 | $14.10 | $13.90 | $13.98 | $13.02 | 684,119 |
| 2021-11-10 | $13.82 | $14.12 | $13.82 | $13.86 | $12.91 | 1,098,642 |
| 2021-11-09 | $13.83 | $13.95 | $13.82 | $13.86 | $12.91 | 768,791 |
| 2021-11-08 | $13.83 | $13.91 | $13.75 | $13.82 | $12.87 | 878,849 |
| 2021-11-05 | $13.73 | $13.95 | $13.69 | $13.76 | $12.82 | 975,990 |
| 2021-11-04 | $13.47 | $13.63 | $13.44 | $13.55 | $12.62 | 829,890 |
| 2021-11-03 | $13.53 | $13.69 | $13.34 | $13.44 | $12.52 | 1,123,946 |
| 2021-11-02 | $13.90 | $13.91 | $13.51 | $13.52 | $12.59 | 1,030,210 |
| 2021-11-01 | $13.64 | $14.05 | $13.56 | $13.96 | $13.00 | 1,179,017 |
| 2021-10-29 | $13.92 | $13.93 | $13.48 | $13.56 | $12.63 | 1,357,740 |
| 2021-10-28 | $13.55 | $13.97 | $13.48 | $13.95 | $12.99 | 1,302,929 |
| 2021-10-27 | $13.60 | $13.63 | $13.47 | $13.54 | $12.61 | 1,129,380 |
| 2021-10-26 | $13.93 | $13.98 | $13.58 | $13.59 | $12.66 | 1,503,647 |
| 2021-10-25 | $13.94 | $14.06 | $13.87 | $13.94 | $12.98 | 767,220 |
| 2021-10-22 | $14.04 | $14.04 | $13.90 | $13.90 | $12.95 | 559,221 |
| 2021-10-21 | $13.98 | $14.10 | $13.92 | $13.99 | $13.03 | 759,574 |
| 2021-10-20 | $13.79 | $14.08 | $13.76 | $13.99 | $13.03 | 647,264 |
| 2021-10-19 | $13.99 | $13.99 | $13.75 | $13.83 | $12.88 | 851,050 |
| 2021-10-18 | $13.67 | $14.00 | $13.67 | $13.92 | $12.97 | 1,250,810 |
| 2021-10-15 | $13.84 | $13.93 | $13.67 | $13.67 | $12.73 | 938,127 |
| 2021-10-14 | $13.90 | $13.90 | $13.66 | $13.71 | $12.77 | 784,787 |
| 2021-10-13 | $13.75 | $13.85 | $13.65 | $13.81 | $12.86 | 671,844 |
| 2021-10-12 | $13.60 | $13.90 | $13.48 | $13.77 | $12.83 | 1,071,952 |
| 2021-10-11 | $13.50 | $13.65 | $13.48 | $13.54 | $12.61 | 731,238 |
| 2021-10-08 | $13.18 | $13.42 | $13.18 | $13.40 | $12.48 | 774,260 |
| 2021-10-07 | $13.25 | $13.35 | $13.14 | $13.21 | $12.30 | 808,101 |
| 2021-10-06 | $13.18 | $13.23 | $12.90 | $13.21 | $12.30 | 1,193,551 |
| 2021-10-05 | $13.28 | $13.47 | $13.18 | $13.29 | $12.38 | 1,014,015 |
| 2021-10-04 | $13.17 | $13.39 | $13.15 | $13.22 | $12.31 | 1,214,136 |
| 2021-10-01 | $12.89 | $13.24 | $12.89 | $13.16 | $12.26 | 1,040,445 |
| 2021-09-30 | $13.01 | $13.10 | $12.88 | $12.89 | $12.01 | 1,004,338 |
| 2021-09-29 | $12.80 | $12.97 | $12.72 | $12.97 | $12.08 | 659,067 |
| 2021-09-28 | $12.96 | $13.05 | $12.74 | $12.74 | $11.87 | 1,129,096 |
| 2021-09-27 | $12.92 | $13.11 | $12.92 | $12.97 | $12.08 | 1,076,257 |
| 2021-09-24 | $12.86 | $13.11 | $12.83 | $12.88 | $12.00 | 1,441,565 |
| 2021-09-23 | $12.70 | $12.85 | $12.67 | $12.74 | $11.87 | 1,302,355 |
| 2021-09-22 | $12.45 | $12.75 | $12.40 | $12.67 | $11.80 | 1,990,020 |
| 2021-09-21 | $12.51 | $12.64 | $12.46 | $12.56 | $11.51 | 1,443,980 |
| 2021-09-20 | $12.64 | $12.71 | $12.37 | $12.44 | $11.40 | 1,784,876 |
| 2021-09-17 | $12.67 | $12.72 | $12.56 | $12.69 | $11.63 | 2,285,813 |
| 2021-09-16 | $12.60 | $12.70 | $12.53 | $12.64 | $11.58 | 934,399 |
| 2021-09-15 | $12.64 | $12.64 | $12.51 | $12.62 | $11.56 | 845,428 |
| 2021-09-14 | $12.63 | $12.73 | $12.53 | $12.61 | $11.55 | 1,136,680 |
| 2021-09-13 | $12.38 | $12.53 | $12.27 | $12.52 | $11.47 | 822,287 |
| 2021-09-10 | $12.42 | $12.42 | $12.24 | $12.26 | $11.23 | 607,784 |
| 2021-09-09 | $12.38 | $12.50 | $12.31 | $12.40 | $11.36 | 707,458 |
| 2021-09-08 | $12.37 | $12.49 | $12.30 | $12.40 | $11.36 | 679,625 |
| 2021-09-07 | $12.48 | $12.62 | $12.40 | $12.42 | $11.38 | 759,816 |
| 2021-09-03 | $12.52 | $12.52 | $12.40 | $12.49 | $11.44 | 664,544 |
| 2021-09-02 | $12.57 | $12.59 | $12.46 | $12.50 | $11.45 | 707,672 |
| 2021-09-01 | $12.51 | $12.66 | $12.45 | $12.54 | $11.49 | 1,156,955 |
| 2021-08-31 | $12.46 | $12.57 | $12.45 | $12.47 | $11.43 | 887,918 |
| 2021-08-30 | $12.50 | $12.53 | $12.37 | $12.50 | $11.45 | 779,712 |
| 2021-08-27 | $12.41 | $12.56 | $12.39 | $12.46 | $11.42 | 1,154,994 |
| 2021-08-26 | $12.51 | $12.55 | $12.33 | $12.40 | $11.36 | 789,539 |
| 2021-08-25 | $12.60 | $12.64 | $12.46 | $12.46 | $11.42 | 1,257,061 |
| 2021-08-24 | $12.37 | $12.62 | $12.36 | $12.60 | $11.55 | 1,386,452 |
| 2021-08-23 | $12.39 | $12.48 | $12.30 | $12.33 | $11.30 | 1,380,869 |
| 2021-08-20 | $11.92 | $12.23 | $11.85 | $12.19 | $11.17 | 923,349 |
| 2021-08-19 | $12.12 | $12.18 | $11.88 | $11.93 | $10.93 | 972,147 |
| 2021-08-18 | $12.27 | $12.34 | $12.18 | $12.19 | $11.17 | 712,590 |
| 2021-08-17 | $12.26 | $12.31 | $12.15 | $12.30 | $11.27 | 494,996 |
| 2021-08-16 | $12.39 | $12.46 | $12.29 | $12.37 | $11.33 | 925,273 |
| 2021-08-13 | $12.44 | $12.63 | $12.38 | $12.47 | $11.43 | 944,320 |
| 2021-08-12 | $12.30 | $12.32 | $12.15 | $12.26 | $11.23 | 506,539 |
| 2021-08-11 | $12.21 | $12.29 | $12.08 | $12.28 | $11.25 | 529,120 |
| 2021-08-10 | $12.01 | $12.25 | $11.97 | $12.20 | $11.18 | 629,196 |
| 2021-08-09 | $12.20 | $12.21 | $12.00 | $12.05 | $11.04 | 862,859 |
| 2021-08-06 | $12.30 | $12.40 | $12.12 | $12.28 | $11.25 | 1,096,384 |
| 2021-08-05 | $11.80 | $12.20 | $11.79 | $12.17 | $11.15 | 1,107,468 |
| 2021-08-04 | $11.75 | $11.87 | $11.60 | $11.77 | $10.78 | 1,306,841 |
| 2021-08-03 | $11.89 | $11.90 | $11.58 | $11.85 | $10.86 | 1,001,585 |
| 2021-08-02 | $11.93 | $12.16 | $11.86 | $11.86 | $10.87 | 1,021,570 |
| 2021-07-30 | $12.14 | $12.27 | $11.80 | $11.87 | $10.88 | 1,289,565 |
| 2021-07-29 | $11.70 | $12.17 | $11.70 | $12.16 | $11.14 | 1,600,413 |
| 2021-07-28 | $11.79 | $11.97 | $11.73 | $11.85 | $10.86 | 1,522,080 |
| 2021-07-27 | $11.86 | $11.86 | $11.62 | $11.79 | $10.80 | 976,444 |
| 2021-07-26 | $11.79 | $12.01 | $11.76 | $11.94 | $10.94 | 1,165,706 |
| 2021-07-23 | $11.84 | $11.84 | $11.64 | $11.70 | $10.72 | 835,906 |
| 2021-07-22 | $11.91 | $11.92 | $11.59 | $11.74 | $10.76 | 974,850 |
| 2021-07-21 | $11.72 | $12.02 | $11.72 | $11.91 | $10.91 | 1,179,772 |
| 2021-07-20 | $11.53 | $11.91 | $11.45 | $11.69 | $10.71 | 1,278,667 |
| 2021-07-19 | $11.60 | $11.74 | $11.32 | $11.53 | $10.56 | 2,230,361 |
| 2021-07-16 | $11.90 | $11.96 | $11.60 | $11.64 | $10.67 | 923,002 |
| 2021-07-15 | $11.51 | $11.84 | $11.41 | $11.77 | $10.78 | 1,079,831 |
| 2021-07-14 | $11.78 | $11.90 | $11.50 | $11.52 | $10.56 | 793,691 |
| 2021-07-13 | $12.28 | $12.28 | $11.76 | $11.78 | $10.79 | 1,074,049 |
| 2021-07-12 | $12.12 | $12.30 | $12.00 | $12.30 | $11.27 | 894,548 |
| 2021-07-09 | $11.93 | $12.16 | $11.85 | $12.12 | $11.11 | 1,161,660 |
| 2021-07-08 | $11.60 | $11.78 | $11.25 | $11.77 | $10.78 | 1,751,785 |
| 2021-07-07 | $11.85 | $11.92 | $11.62 | $11.66 | $10.68 | 718,778 |
| 2021-07-06 | $11.98 | $12.02 | $11.73 | $11.92 | $10.92 | 1,066,325 |
| 2021-07-02 | $12.14 | $12.14 | $11.94 | $11.98 | $10.98 | 685,455 |
| 2021-07-01 | $12.11 | $12.24 | $12.03 | $12.12 | $11.11 | 695,093 |
| 2021-06-30 | $12.02 | $12.09 | $11.92 | $12.07 | $11.06 | 923,117 |
| 2021-06-29 | $12.08 | $12.12 | $11.92 | $12.00 | $11.00 | 788,738 |
| 2021-06-28 | $12.23 | $12.23 | $11.91 | $12.11 | $11.10 | 1,213,548 |
| 2021-06-25 | $12.41 | $12.41 | $12.16 | $12.17 | $11.15 | 1,546,508 |
| 2021-06-24 | $12.25 | $12.39 | $12.20 | $12.38 | $11.34 | 732,523 |
| 2021-06-23 | $12.10 | $12.23 | $12.04 | $12.16 | $11.14 | 891,486 |
| 2021-06-22 | $12.13 | $12.16 | $11.96 | $12.10 | $11.09 | 1,044,670 |
| 2021-06-21 | $12.41 | $12.44 | $12.22 | $12.34 | $11.14 | 1,506,293 |
| 2021-06-18 | $12.25 | $12.38 | $12.06 | $12.38 | $11.18 | 2,310,935 |
| 2021-06-17 | $12.55 | $12.71 | $12.09 | $12.35 | $11.15 | 1,151,660 |
| 2021-06-16 | $12.29 | $12.71 | $12.28 | $12.51 | $11.29 | 1,916,688 |
| 2021-06-15 | $12.14 | $12.18 | $11.83 | $12.11 | $10.93 | 1,303,880 |
| 2021-06-14 | $12.15 | $12.27 | $12.08 | $12.10 | $10.92 | 1,485,195 |
| 2021-06-11 | $11.85 | $12.01 | $11.70 | $12.00 | $10.83 | 953,068 |
| 2021-06-10 | $12.21 | $12.21 | $11.69 | $11.72 | $10.58 | 872,924 |
| 2021-06-09 | $11.90 | $12.09 | $11.86 | $11.98 | $10.82 | 1,199,887 |
| 2021-06-08 | $11.61 | $11.84 | $11.56 | $11.83 | $10.68 | 1,052,762 |
| 2021-06-07 | $11.60 | $11.66 | $11.52 | $11.61 | $10.48 | 1,078,514 |
| 2021-06-04 | $11.39 | $11.56 | $11.23 | $11.52 | $10.40 | 1,076,427 |
| 2021-06-03 | $11.20 | $11.27 | $11.08 | $11.26 | $10.17 | 756,404 |
| 2021-06-02 | $11.34 | $11.37 | $11.20 | $11.21 | $10.12 | 684,669 |
| 2021-06-01 | $11.20 | $11.30 | $11.17 | $11.28 | $10.18 | 1,144,468 |
| 2021-05-28 | $11.10 | $11.19 | $11.02 | $11.13 | $10.05 | 584,225 |
| 2021-05-27 | $11.18 | $11.19 | $11.05 | $11.07 | $9.99 | 684,889 |
| 2021-05-26 | $10.85 | $11.14 | $10.80 | $11.11 | $10.03 | 776,517 |
| 2021-05-25 | $10.95 | $11.09 | $10.80 | $10.80 | $9.75 | 641,422 |
| 2021-05-24 | $10.93 | $10.97 | $10.77 | $10.92 | $9.86 | 530,681 |
| 2021-05-21 | $11.07 | $11.07 | $10.87 | $10.88 | $9.82 | 525,203 |
| 2021-05-20 | $10.80 | $11.01 | $10.75 | $10.94 | $9.88 | 811,349 |
| 2021-05-19 | $10.80 | $10.90 | $10.64 | $10.83 | $9.78 | 769,996 |
| 2021-05-18 | $10.92 | $10.98 | $10.80 | $10.84 | $9.79 | 815,425 |
| 2021-05-17 | $10.69 | $10.89 | $10.64 | $10.89 | $9.83 | 753,866 |
| 2021-05-14 | $10.79 | $10.84 | $10.71 | $10.79 | $9.74 | 944,437 |
| 2021-05-13 | $10.40 | $10.74 | $10.40 | $10.58 | $9.55 | 1,400,329 |
| 2021-05-12 | $10.73 | $10.78 | $10.32 | $10.36 | $9.35 | 1,264,659 |
| 2021-05-11 | $10.85 | $10.91 | $10.67 | $10.73 | $9.69 | 1,427,054 |
| 2021-05-10 | $11.35 | $11.36 | $11.00 | $11.00 | $9.93 | 940,055 |
| 2021-05-07 | $11.20 | $11.31 | $11.11 | $11.29 | $10.19 | 978,266 |
| 2021-05-06 | $11.38 | $11.46 | $10.81 | $11.18 | $10.09 | 1,254,857 |
| 2021-05-05 | $11.22 | $11.35 | $11.12 | $11.34 | $10.24 | 716,400 |
| 2021-05-04 | $11.27 | $11.28 | $11.01 | $11.15 | $10.07 | 1,078,314 |
| 2021-05-03 | $11.23 | $11.37 | $11.10 | $11.25 | $10.16 | 1,471,238 |
| 2021-04-30 | $10.81 | $11.24 | $10.81 | $11.11 | $10.03 | 1,345,404 |
| 2021-04-29 | $11.00 | $11.11 | $10.66 | $10.84 | $9.79 | 1,446,224 |
| 2021-04-28 | $10.72 | $10.88 | $10.71 | $10.88 | $9.82 | 751,987 |
| 2021-04-27 | $10.69 | $10.80 | $10.64 | $10.70 | $9.66 | 524,419 |
| 2021-04-26 | $10.75 | $10.81 | $10.59 | $10.62 | $9.59 | 570,290 |
| 2021-04-23 | $10.44 | $10.73 | $10.41 | $10.64 | $9.61 | 822,147 |
| 2021-04-22 | $10.27 | $10.51 | $10.26 | $10.37 | $9.36 | 724,845 |
| 2021-04-21 | $10.13 | $10.41 | $10.09 | $10.39 | $9.38 | 768,227 |
| 2021-04-20 | $10.32 | $10.32 | $9.99 | $10.15 | $9.16 | 1,135,618 |
| 2021-04-19 | $10.26 | $10.31 | $10.15 | $10.21 | $9.22 | 911,984 |
| 2021-04-16 | $10.30 | $10.44 | $10.29 | $10.29 | $9.29 | 706,249 |
| 2021-04-15 | $10.35 | $10.43 | $10.22 | $10.29 | $9.29 | 766,599 |
| 2021-04-14 | $10.39 | $10.56 | $10.30 | $10.30 | $9.30 | 1,073,665 |
| 2021-04-13 | $10.25 | $10.42 | $10.19 | $10.39 | $9.38 | 753,230 |
| 2021-04-12 | $10.42 | $10.46 | $10.31 | $10.35 | $9.34 | 629,568 |
| 2021-04-09 | $10.41 | $10.48 | $10.32 | $10.37 | $9.36 | 668,923 |
| 2021-04-08 | $10.40 | $10.48 | $10.30 | $10.47 | $9.45 | 574,179 |
| 2021-04-07 | $10.47 | $10.56 | $10.32 | $10.39 | $9.38 | 653,365 |
| 2021-04-06 | $10.58 | $10.65 | $10.47 | $10.47 | $9.45 | 610,476 |
| 2021-04-05 | $10.75 | $10.79 | $10.51 | $10.55 | $9.53 | 988,985 |
| 2021-04-01 | $10.60 | $10.69 | $10.50 | $10.69 | $9.65 | 826,588 |
| 2021-03-31 | $10.47 | $10.61 | $10.41 | $10.41 | $9.40 | 1,127,066 |
| 2021-03-30 | $10.26 | $10.54 | $10.25 | $10.46 | $9.44 | 792,864 |
| 2021-03-29 | $10.33 | $10.53 | $10.16 | $10.16 | $9.17 | 799,208 |
| 2021-03-26 | $10.44 | $10.54 | $10.26 | $10.36 | $9.35 | 809,073 |
| 2021-03-25 | $9.97 | $10.41 | $9.88 | $10.32 | $9.32 | 1,399,437 |
| 2021-03-24 | $10.21 | $10.65 | $10.14 | $10.14 | $9.15 | 1,036,491 |
| 2021-03-23 | $10.37 | $10.49 | $10.09 | $10.15 | $9.16 | 1,795,905 |
| 2021-03-22 | $10.71 | $10.73 | $10.55 | $10.70 | $9.51 | 1,246,985 |
| 2021-03-19 | $10.46 | $10.75 | $10.30 | $10.75 | $9.56 | 2,510,918 |
| 2021-03-18 | $10.86 | $10.87 | $10.45 | $10.49 | $9.32 | 1,156,448 |
| 2021-03-17 | $10.58 | $10.83 | $10.55 | $10.82 | $9.62 | 1,174,866 |
| 2021-03-16 | $10.81 | $10.81 | $10.60 | $10.60 | $9.42 | 1,267,639 |
| 2021-03-15 | $10.66 | $10.76 | $10.51 | $10.64 | $9.46 | 878,172 |
| 2021-03-12 | $10.64 | $10.78 | $10.57 | $10.66 | $9.48 | 1,177,209 |
| 2021-03-11 | $10.28 | $10.61 | $10.18 | $10.51 | $9.34 | 1,638,153 |
| 2021-03-10 | $9.97 | $10.28 | $9.93 | $10.11 | $8.99 | 1,476,925 |
| 2021-03-09 | $9.90 | $9.99 | $9.71 | $9.86 | $8.76 | 722,631 |
| 2021-03-08 | $9.84 | $10.00 | $9.42 | $9.85 | $8.76 | 1,083,899 |
| 2021-03-05 | $9.99 | $10.01 | $9.37 | $9.77 | $8.68 | 1,294,296 |
| 2021-03-04 | $10.04 | $10.12 | $9.72 | $9.92 | $8.82 | 2,015,312 |
| 2021-03-03 | $10.04 | $10.18 | $9.99 | $10.01 | $8.90 | 1,126,292 |
| 2021-03-02 | $9.86 | $10.03 | $9.75 | $10.00 | $8.89 | 1,079,822 |
| 2021-03-01 | $10.12 | $10.20 | $9.88 | $9.90 | $8.80 | 1,377,455 |
| 2021-02-26 | $9.77 | $9.96 | $9.68 | $9.84 | $8.75 | 1,192,014 |
| 2021-02-25 | $10.12 | $10.25 | $9.71 | $9.72 | $8.64 | 1,164,207 |
| 2021-02-24 | $9.78 | $10.29 | $9.75 | $10.12 | $9.00 | 2,169,725 |
| 2021-02-23 | $9.71 | $9.78 | $9.45 | $9.68 | $8.60 | 1,366,597 |
| 2021-02-22 | $9.63 | $9.77 | $9.56 | $9.68 | $8.60 | 976,937 |
| 2021-02-19 | $9.35 | $9.69 | $9.35 | $9.68 | $8.60 | 688,761 |
| 2021-02-18 | $9.60 | $9.66 | $9.26 | $9.26 | $8.23 | 1,367,299 |
| 2021-02-17 | $9.81 | $9.90 | $9.57 | $9.63 | $8.56 | 1,163,271 |
| 2021-02-16 | $9.94 | $10.02 | $9.80 | $9.87 | $8.77 | 1,336,693 |
| 2021-02-12 | $9.89 | $10.06 | $9.84 | $9.92 | $8.82 | 1,327,599 |
| 2021-02-11 | $9.69 | $10.08 | $9.63 | $9.92 | $8.82 | 2,187,458 |
| 2021-02-10 | $9.77 | $9.86 | $9.65 | $9.70 | $8.62 | 1,277,521 |
| 2021-02-09 | $9.71 | $9.78 | $9.55 | $9.73 | $8.65 | 1,226,042 |
| 2021-02-08 | $9.55 | $9.75 | $9.55 | $9.70 | $8.62 | 1,116,858 |
| 2021-02-05 | $9.44 | $9.63 | $9.39 | $9.53 | $8.47 | 1,198,620 |
| 2021-02-04 | $9.18 | $9.43 | $9.11 | $9.38 | $8.34 | 1,506,334 |
| 2021-02-03 | $8.95 | $9.15 | $8.90 | $9.13 | $8.12 | 978,803 |
| 2021-02-02 | $8.88 | $9.05 | $8.83 | $8.94 | $7.95 | 1,268,011 |
| 2021-02-01 | $8.56 | $8.81 | $8.48 | $8.78 | $7.80 | 1,410,020 |
| 2021-01-29 | $8.81 | $8.96 | $8.56 | $8.58 | $7.63 | 3,912,613 |
| 2021-01-28 | $8.81 | $8.96 | $8.74 | $8.95 | $7.96 | 1,486,117 |
| 2021-01-27 | $9.05 | $9.12 | $8.73 | $8.77 | $7.80 | 1,779,659 |
| 2021-01-26 | $9.15 | $9.33 | $9.03 | $9.20 | $8.18 | 1,090,877 |
| 2021-01-25 | $9.11 | $9.26 | $8.80 | $9.07 | $8.06 | 1,466,049 |
| 2021-01-22 | $9.22 | $9.32 | $9.03 | $9.27 | $8.24 | 1,241,775 |
| 2021-01-21 | $8.80 | $9.47 | $8.77 | $9.36 | $8.32 | 2,327,961 |
| 2021-01-20 | $8.57 | $8.82 | $8.55 | $8.77 | $7.80 | 854,851 |
| 2021-01-19 | $8.73 | $8.73 | $8.52 | $8.57 | $7.62 | 845,490 |
| 2021-01-15 | $8.80 | $8.88 | $8.62 | $8.65 | $7.69 | 804,440 |
| 2021-01-14 | $8.64 | $8.84 | $8.63 | $8.83 | $7.85 | 1,028,715 |
| 2021-01-13 | $8.61 | $8.72 | $8.54 | $8.63 | $7.67 | 729,541 |
| 2021-01-12 | $8.67 | $8.74 | $8.56 | $8.61 | $7.65 | 863,292 |
| 2021-01-11 | $8.67 | $8.81 | $8.61 | $8.64 | $7.68 | 792,290 |
| 2021-01-08 | $8.75 | $8.80 | $8.56 | $8.75 | $7.78 | 1,369,947 |
| 2021-01-07 | $8.84 | $8.86 | $8.65 | $8.77 | $7.80 | 868,665 |
| 2021-01-06 | $8.47 | $8.84 | $8.42 | $8.73 | $7.76 | 1,848,316 |
| 2021-01-05 | $8.53 | $8.61 | $8.38 | $8.40 | $7.47 | 1,294,506 |
| 2021-01-04 | $8.78 | $8.84 | $8.50 | $8.52 | $7.57 | 1,822,780 |
| 2020-12-31 | $8.74 | $8.83 | $8.69 | $8.78 | $7.80 | 715,169 |
| 2020-12-30 | $8.74 | $8.92 | $8.63 | $8.77 | $7.80 | 899,246 |
| 2020-12-29 | $8.84 | $8.93 | $8.66 | $8.74 | $7.77 | 978,874 |
| 2020-12-28 | $8.92 | $9.14 | $8.85 | $8.86 | $7.88 | 1,035,661 |
| 2020-12-24 | $8.94 | $8.95 | $8.79 | $8.90 | $7.91 | 532,013 |
| 2020-12-23 | $8.62 | $9.05 | $8.55 | $8.93 | $7.94 | 1,732,191 |
| 2020-12-22 | $8.64 | $8.69 | $8.49 | $8.57 | $7.62 | 1,389,798 |
| 2020-12-21 | $8.67 | $8.75 | $8.53 | $8.63 | $7.67 | 2,222,384 |
| 2020-12-18 | $8.81 | $8.87 | $8.67 | $8.82 | $7.84 | 5,520,629 |
| 2020-12-17 | $8.77 | $8.87 | $8.64 | $8.77 | $7.80 | 2,480,958 |
| 2020-12-16 | $8.83 | $8.89 | $8.73 | $8.77 | $7.80 | 1,426,815 |
| 2020-12-15 | $8.91 | $8.99 | $8.80 | $8.96 | $7.84 | 1,544,339 |
| 2020-12-14 | $8.97 | $9.03 | $8.80 | $8.90 | $7.79 | 2,213,219 |
| 2020-12-11 | $8.70 | $8.81 | $8.63 | $8.80 | $7.70 | 1,599,999 |
| 2020-12-10 | $8.71 | $8.83 | $8.65 | $8.74 | $7.65 | 1,638,394 |
| 2020-12-09 | $9.00 | $9.00 | $8.68 | $8.78 | $7.68 | 2,324,115 |
| 2020-12-08 | $8.67 | $8.95 | $8.65 | $8.95 | $7.83 | 1,293,829 |
| 2020-12-07 | $9.06 | $9.06 | $8.60 | $8.75 | $7.66 | 1,619,409 |
| 2020-12-04 | $8.97 | $9.14 | $8.96 | $9.06 | $7.93 | 990,958 |
| 2020-12-03 | $8.92 | $9.09 | $8.81 | $8.91 | $7.80 | 1,081,097 |
| 2020-12-02 | $8.85 | $8.93 | $8.74 | $8.88 | $7.77 | 877,886 |
| 2020-12-01 | $8.91 | $9.04 | $8.72 | $8.81 | $7.71 | 1,365,673 |
| 2020-11-30 | $9.17 | $9.23 | $8.64 | $8.65 | $7.57 | 3,513,215 |
| 2020-11-27 | $9.25 | $9.38 | $9.16 | $9.17 | $8.02 | 994,003 |
| 2020-11-25 | $9.50 | $9.52 | $9.03 | $9.23 | $8.08 | 3,264,149 |
| 2020-11-24 | $9.27 | $9.65 | $9.20 | $9.57 | $8.37 | 2,649,375 |
| 2020-11-23 | $9.10 | $9.14 | $8.93 | $8.97 | $7.85 | 1,841,985 |
| 2020-11-20 | $9.00 | $9.19 | $8.85 | $8.94 | $7.82 | 1,236,711 |
| 2020-11-19 | $9.06 | $9.16 | $8.73 | $8.96 | $7.84 | 1,247,140 |
| 2020-11-18 | $9.20 | $9.54 | $9.06 | $9.06 | $7.93 | 2,075,359 |
| 2020-11-17 | $9.02 | $9.31 | $9.02 | $9.13 | $7.99 | 1,654,425 |
| 2020-11-16 | $8.96 | $9.23 | $8.90 | $9.16 | $8.01 | 1,569,883 |
| 2020-11-13 | $8.52 | $8.87 | $8.50 | $8.81 | $7.71 | 1,524,282 |
| 2020-11-12 | $8.69 | $8.74 | $8.36 | $8.40 | $7.35 | 1,480,385 |
| 2020-11-11 | $9.47 | $9.48 | $8.60 | $8.78 | $7.68 | 2,089,524 |
| 2020-11-10 | $8.86 | $9.47 | $8.79 | $9.43 | $8.25 | 2,717,358 |
| 2020-11-09 | $8.60 | $8.95 | $8.51 | $8.77 | $7.67 | 3,255,066 |
| 2020-11-06 | $8.47 | $8.55 | $8.13 | $8.16 | $7.14 | 1,312,295 |
| 2020-11-05 | $8.40 | $8.58 | $8.36 | $8.41 | $7.36 | 1,459,690 |
| 2020-11-04 | $8.67 | $8.67 | $8.34 | $8.38 | $7.33 | 1,861,521 |
| 2020-11-03 | $8.87 | $8.97 | $8.64 | $8.74 | $7.65 | 1,230,892 |
| 2020-11-02 | $8.57 | $8.82 | $8.48 | $8.75 | $7.66 | 1,013,676 |
| 2020-10-30 | $8.70 | $8.85 | $8.32 | $8.50 | $7.44 | 1,522,747 |
| 2020-10-29 | $8.20 | $8.66 | $8.04 | $8.61 | $7.53 | 1,768,402 |
| 2020-10-28 | $8.17 | $8.30 | $7.99 | $8.25 | $7.22 | 1,403,620 |
| 2020-10-27 | $8.52 | $8.69 | $8.29 | $8.29 | $7.25 | 1,164,802 |
| 2020-10-26 | $8.67 | $8.69 | $8.45 | $8.49 | $7.43 | 1,795,850 |
| 2020-10-23 | $8.59 | $8.78 | $8.47 | $8.74 | $7.65 | 1,673,546 |
| 2020-10-22 | $8.20 | $8.40 | $8.13 | $8.35 | $7.31 | 1,248,032 |
| 2020-10-21 | $8.08 | $8.23 | $8.00 | $8.19 | $7.17 | 1,796,591 |
| 2020-10-20 | $8.20 | $8.28 | $8.05 | $8.12 | $7.10 | 915,727 |
| 2020-10-19 | $8.24 | $8.29 | $8.14 | $8.16 | $7.14 | 1,058,607 |
| 2020-10-16 | $8.03 | $8.35 | $7.91 | $8.21 | $7.18 | 1,722,441 |
| 2020-10-15 | $7.87 | $7.94 | $7.80 | $7.89 | $6.90 | 963,077 |
| 2020-10-14 | $7.97 | $8.12 | $7.91 | $7.96 | $6.96 | 715,142 |
| 2020-10-13 | $7.96 | $7.99 | $7.84 | $7.95 | $6.96 | 1,030,061 |
| 2020-10-12 | $7.89 | $8.01 | $7.86 | $8.00 | $7.00 | 779,115 |
| 2020-10-09 | $8.18 | $8.18 | $7.85 | $7.92 | $6.93 | 937,876 |
| 2020-10-08 | $7.90 | $8.17 | $7.89 | $8.15 | $7.13 | 1,580,168 |
| 2020-10-07 | $7.90 | $7.94 | $7.71 | $7.86 | $6.88 | 1,426,337 |
| 2020-10-06 | $7.88 | $8.14 | $7.80 | $7.81 | $6.83 | 1,486,908 |
| 2020-10-05 | $7.84 | $7.88 | $7.64 | $7.81 | $6.83 | 1,128,132 |
| 2020-10-02 | $7.47 | $7.80 | $7.47 | $7.79 | $6.82 | 1,479,645 |
| 2020-10-01 | $7.65 | $7.72 | $7.49 | $7.71 | $6.75 | 855,439 |
| 2020-09-30 | $7.43 | $7.72 | $7.43 | $7.52 | $6.58 | 1,388,394 |
| 2020-09-29 | $7.73 | $7.73 | $7.26 | $7.40 | $6.47 | 1,405,578 |
| 2020-09-28 | $7.56 | $7.84 | $7.56 | $7.69 | $6.73 | 1,330,072 |
| 2020-09-25 | $7.30 | $7.55 | $7.28 | $7.47 | $6.54 | 1,939,248 |
| 2020-09-24 | $7.15 | $7.58 | $7.11 | $7.32 | $6.40 | 1,864,311 |
| 2020-09-23 | $7.60 | $7.67 | $7.12 | $7.12 | $6.23 | 1,239,404 |
| 2020-09-22 | $7.70 | $7.78 | $7.56 | $7.56 | $6.61 | 918,153 |
| 2020-09-21 | $7.78 | $7.88 | $7.63 | $7.67 | $6.71 | 1,678,724 |
| 2020-09-18 | $8.04 | $8.17 | $7.90 | $7.98 | $6.86 | 2,805,141 |
| 2020-09-17 | $7.87 | $8.01 | $7.71 | $8.00 | $6.87 | 1,143,696 |
| 2020-09-16 | $7.68 | $7.99 | $7.62 | $7.96 | $6.84 | 1,629,300 |
| 2020-09-15 | $7.58 | $7.86 | $7.54 | $7.68 | $6.60 | 1,490,718 |
| 2020-09-14 | $7.17 | $7.61 | $7.15 | $7.60 | $6.53 | 2,139,193 |
| 2020-09-11 | $7.27 | $7.28 | $7.01 | $7.13 | $6.13 | 1,727,891 |
| 2020-09-10 | $7.35 | $7.41 | $7.21 | $7.21 | $6.19 | 1,020,391 |
| 2020-09-09 | $7.25 | $7.49 | $7.17 | $7.35 | $6.32 | 1,572,636 |
| 2020-09-08 | $7.14 | $7.43 | $7.11 | $7.21 | $6.19 | 1,550,848 |
| 2020-09-04 | $7.25 | $7.37 | $7.00 | $7.22 | $6.20 | 1,522,945 |
| 2020-09-03 | $7.24 | $7.39 | $7.12 | $7.18 | $6.17 | 2,670,132 |
| 2020-09-02 | $7.01 | $7.27 | $6.98 | $7.23 | $6.21 | 2,137,870 |
| 2020-09-01 | $6.84 | $7.15 | $6.84 | $7.03 | $6.04 | 2,107,351 |
| 2020-08-31 | $7.16 | $7.18 | $6.80 | $6.93 | $5.95 | 2,435,226 |
| 2020-08-28 | $7.13 | $7.24 | $7.04 | $7.19 | $6.18 | 1,093,090 |
| 2020-08-27 | $6.96 | $7.16 | $6.96 | $7.12 | $6.12 | 1,234,758 |
| 2020-08-26 | $7.07 | $7.09 | $6.97 | $6.97 | $5.99 | 1,563,452 |
| 2020-08-25 | $7.20 | $7.27 | $7.00 | $7.06 | $6.07 | 1,210,786 |
| 2020-08-24 | $6.86 | $7.19 | $6.79 | $7.17 | $6.16 | 2,212,968 |
| 2020-08-21 | $7.02 | $7.10 | $6.83 | $6.83 | $5.87 | 1,627,307 |
| 2020-08-20 | $7.06 | $7.22 | $7.03 | $7.07 | $6.07 | 1,020,892 |
| 2020-08-19 | $7.07 | $7.24 | $7.05 | $7.12 | $6.12 | 1,331,898 |
| 2020-08-18 | $7.05 | $7.23 | $7.01 | $7.11 | $6.11 | 1,242,986 |
| 2020-08-17 | $7.19 | $7.21 | $7.01 | $7.09 | $6.09 | 1,751,555 |
| 2020-08-14 | $7.07 | $7.34 | $6.98 | $7.21 | $6.19 | 1,633,442 |
| 2020-08-13 | $7.25 | $7.48 | $7.12 | $7.12 | $6.12 | 1,391,752 |
| 2020-08-12 | $7.76 | $7.84 | $7.13 | $7.27 | $6.25 | 2,807,679 |
| 2020-08-11 | $7.53 | $7.92 | $7.53 | $7.66 | $6.58 | 5,995,874 |
| 2020-08-10 | $6.79 | $7.27 | $6.77 | $7.12 | $6.12 | 3,628,772 |
| 2020-08-07 | $6.80 | $6.82 | $6.52 | $6.75 | $5.80 | 2,516,165 |
| 2020-08-06 | $6.92 | $7.00 | $6.82 | $6.83 | $5.87 | 1,528,695 |
| 2020-08-05 | $6.91 | $7.00 | $6.84 | $6.98 | $6.00 | 1,966,615 |
| 2020-08-04 | $7.01 | $7.04 | $6.75 | $6.87 | $5.90 | 2,243,918 |
| 2020-08-03 | $7.09 | $7.10 | $6.79 | $7.06 | $6.07 | 1,423,275 |
| 2020-07-31 | $6.93 | $7.43 | $6.85 | $7.13 | $6.13 | 2,637,458 |
| 2020-07-30 | $6.83 | $7.08 | $6.80 | $6.93 | $5.95 | 1,507,617 |
| 2020-07-29 | $6.97 | $7.01 | $6.79 | $6.98 | $6.00 | 1,082,325 |
| 2020-07-28 | $6.79 | $7.07 | $6.78 | $6.94 | $5.96 | 1,179,130 |
| 2020-07-27 | $6.77 | $6.85 | $6.72 | $6.81 | $5.85 | 1,089,305 |
| 2020-07-24 | $6.90 | $6.98 | $6.75 | $6.77 | $5.82 | 1,168,197 |
| 2020-07-23 | $7.06 | $7.21 | $6.89 | $6.90 | $5.93 | 2,170,523 |
| 2020-07-22 | $6.83 | $7.29 | $6.76 | $7.11 | $6.11 | 1,895,954 |
| 2020-07-21 | $6.84 | $6.88 | $6.72 | $6.83 | $5.87 | 1,737,141 |
| 2020-07-20 | $6.67 | $6.82 | $6.61 | $6.82 | $5.86 | 1,583,025 |
| 2020-07-17 | $6.71 | $6.77 | $6.61 | $6.73 | $5.78 | 1,280,359 |
| 2020-07-16 | $6.59 | $7.00 | $6.52 | $6.73 | $5.78 | 2,250,417 |
| 2020-07-15 | $6.60 | $6.90 | $6.47 | $6.87 | $5.90 | 3,430,669 |
| 2020-07-14 | $6.18 | $6.40 | $6.09 | $6.40 | $5.50 | 1,501,781 |
| 2020-07-13 | $6.38 | $6.45 | $6.22 | $6.24 | $5.36 | 1,731,214 |
| 2020-07-10 | $6.05 | $6.32 | $5.93 | $6.32 | $5.43 | 2,270,229 |
| 2020-07-09 | $6.45 | $6.52 | $6.02 | $6.13 | $5.27 | 2,512,008 |
| 2020-07-08 | $6.28 | $6.58 | $6.27 | $6.51 | $5.59 | 1,665,227 |
| 2020-07-07 | $6.69 | $6.75 | $6.30 | $6.31 | $5.42 | 2,143,349 |
| 2020-07-06 | $6.69 | $6.85 | $6.57 | $6.74 | $5.79 | 2,274,458 |
| 2020-07-02 | $7.02 | $7.03 | $6.55 | $6.55 | $5.63 | 1,914,267 |
| 2020-07-01 | $6.99 | $7.20 | $6.76 | $6.86 | $5.89 | 2,550,130 |
| 2020-06-30 | $6.87 | $7.09 | $6.78 | $7.00 | $6.01 | 2,583,511 |
| 2020-06-29 | $6.69 | $6.96 | $6.45 | $6.91 | $5.94 | 2,741,328 |
| 2020-06-26 | $6.66 | $6.73 | $6.42 | $6.65 | $5.71 | 2,947,395 |
| 2020-06-25 | $6.16 | $6.85 | $6.12 | $6.83 | $5.87 | 2,251,941 |
| 2020-06-24 | $6.67 | $6.70 | $6.12 | $6.48 | $5.57 | 3,226,275 |
| 2020-06-23 | $6.69 | $6.95 | $6.64 | $6.93 | $5.95 | 2,119,434 |
| 2020-06-22 | $6.53 | $6.62 | $6.35 | $6.54 | $5.62 | 2,082,503 |
| 2020-06-19 | $7.00 | $7.08 | $6.56 | $6.61 | $5.68 | 5,008,728 |
| 2020-06-18 | $6.94 | $7.24 | $6.85 | $7.02 | $5.92 | 2,053,993 |
| 2020-06-17 | $7.33 | $7.33 | $7.07 | $7.11 | $6.00 | 2,282,042 |
| 2020-06-16 | $7.64 | $7.65 | $7.00 | $7.32 | $6.17 | 4,567,117 |
| 2020-06-15 | $6.74 | $7.41 | $6.61 | $7.15 | $6.03 | 6,960,966 |
| 2020-06-12 | $6.80 | $7.24 | $6.58 | $7.23 | $6.10 | 5,372,858 |
| 2020-06-11 | $6.04 | $6.74 | $6.01 | $6.18 | $5.21 | 6,688,309 |
| 2020-06-10 | $7.65 | $7.69 | $6.66 | $7.16 | $6.04 | 6,998,020 |
| 2020-06-09 | $8.18 | $8.58 | $7.51 | $7.52 | $6.34 | 7,319,083 |
| 2020-06-08 | $7.85 | $9.13 | $7.43 | $8.71 | $7.34 | 10,635,089 |
| 2020-06-05 | $7.30 | $7.95 | $6.95 | $7.08 | $5.97 | 8,652,084 |
| 2020-06-04 | $5.90 | $6.83 | $5.80 | $6.64 | $5.60 | 7,511,703 |
| 2020-06-03 | $5.55 | $5.93 | $5.53 | $5.82 | $4.91 | 3,876,551 |
| 2020-06-02 | $5.73 | $5.83 | $5.37 | $5.44 | $4.59 | 4,324,534 |
| 2020-06-01 | $5.33 | $5.75 | $5.29 | $5.57 | $4.70 | 3,463,864 |
| 2020-05-29 | $5.26 | $5.52 | $5.16 | $5.35 | $4.51 | 4,310,625 |
| 2020-05-28 | $5.60 | $5.70 | $5.35 | $5.40 | $4.55 | 4,428,901 |
| 2020-05-27 | $5.58 | $5.69 | $5.21 | $5.55 | $4.68 | 5,901,681 |
| 2020-05-26 | $5.62 | $5.70 | $5.22 | $5.36 | $4.52 | 6,789,016 |
| 2020-05-22 | $4.64 | $5.14 | $4.47 | $5.09 | $4.29 | 5,722,026 |
| 2020-05-21 | $4.53 | $4.69 | $4.38 | $4.68 | $3.95 | 5,230,243 |
| 2020-05-20 | $4.38 | $4.64 | $4.32 | $4.52 | $3.81 | 4,660,321 |
| 2020-05-19 | $4.20 | $4.37 | $4.01 | $4.25 | $3.58 | 4,762,641 |
| 2020-05-18 | $3.93 | $4.20 | $3.80 | $4.16 | $3.51 | 5,573,140 |
| 2020-05-15 | $3.82 | $3.92 | $3.67 | $3.71 | $3.13 | 5,384,690 |
| 2020-05-14 | $3.47 | $3.91 | $3.30 | $3.90 | $3.29 | 4,631,415 |
| 2020-05-13 | $3.76 | $3.78 | $3.35 | $3.58 | $3.02 | 4,812,913 |
| 2020-05-12 | $4.05 | $4.08 | $3.73 | $3.73 | $3.15 | 4,605,811 |
| 2020-05-11 | $4.18 | $4.24 | $4.00 | $4.01 | $3.38 | 3,426,511 |
| 2020-05-08 | $3.86 | $4.26 | $3.84 | $4.20 | $3.54 | 6,067,178 |
| 2020-05-07 | $4.10 | $4.40 | $4.03 | $4.27 | $3.60 | 4,499,893 |
| 2020-05-06 | $4.07 | $4.33 | $4.06 | $4.06 | $3.42 | 5,605,857 |
| 2020-05-05 | $4.02 | $4.27 | $4.00 | $4.06 | $3.42 | 3,843,308 |
| 2020-05-04 | $3.66 | $3.88 | $3.46 | $3.80 | $3.20 | 2,999,455 |
| 2020-05-01 | $3.94 | $3.99 | $3.71 | $3.85 | $3.25 | 3,743,523 |
| 2020-04-30 | $4.38 | $4.40 | $3.93 | $4.10 | $3.46 | 5,342,117 |
| 2020-04-29 | $4.20 | $4.60 | $4.12 | $4.39 | $3.70 | 7,395,941 |
| 2020-04-28 | $3.63 | $4.09 | $3.59 | $3.86 | $3.25 | 5,847,484 |
| 2020-04-27 | $3.20 | $3.58 | $3.10 | $3.46 | $2.92 | 5,378,366 |
| 2020-04-24 | $3.30 | $3.33 | $3.03 | $3.15 | $2.66 | 4,272,951 |
| 2020-04-23 | $3.34 | $3.54 | $3.30 | $3.32 | $2.80 | 2,920,907 |
| 2020-04-22 | $3.55 | $3.60 | $3.19 | $3.34 | $2.82 | 3,914,431 |
| 2020-04-21 | $3.26 | $3.49 | $3.21 | $3.48 | $2.93 | 4,073,209 |
| 2020-04-20 | $3.24 | $3.38 | $3.11 | $3.33 | $2.81 | 4,358,772 |
| 2020-04-17 | $3.42 | $3.53 | $3.25 | $3.50 | $2.95 | 7,090,221 |
| 2020-04-16 | $3.52 | $3.54 | $3.09 | $3.17 | $2.67 | 4,448,036 |
| 2020-04-15 | $3.44 | $3.55 | $3.25 | $3.47 | $2.93 | 4,434,202 |
| 2020-04-14 | $3.81 | $3.95 | $3.47 | $3.66 | $3.09 | 5,578,136 |
| 2020-04-13 | $4.15 | $4.16 | $3.45 | $3.67 | $3.09 | 7,072,043 |
| 2020-04-09 | $4.11 | $4.55 | $3.60 | $3.87 | $3.26 | 13,145,501 |
| 2020-04-08 | $3.28 | $3.82 | $3.23 | $3.74 | $3.15 | 10,217,261 |
| 2020-04-07 | $3.22 | $3.65 | $2.97 | $3.10 | $2.61 | 12,705,575 |
| 2020-04-06 | $2.82 | $3.19 | $2.65 | $2.77 | $2.34 | 8,409,041 |
| 2020-04-03 | $3.00 | $3.00 | $2.14 | $2.56 | $2.16 | 10,586,895 |
| 2020-04-02 | $4.10 | $4.10 | $2.91 | $3.00 | $2.53 | 12,764,846 |
| 2020-04-01 | $4.63 | $4.84 | $4.01 | $4.34 | $3.66 | 4,891,681 |
| 2020-03-31 | $5.04 | $5.39 | $4.90 | $5.06 | $4.27 | 4,414,265 |
| 2020-03-30 | $5.95 | $5.95 | $4.40 | $5.14 | $4.33 | 6,799,180 |
| 2020-03-27 | $6.30 | $6.93 | $5.56 | $6.21 | $5.24 | 6,269,779 |
| 2020-03-26 | $5.17 | $8.33 | $5.10 | $6.18 | $5.21 | 21,165,375 |
| 2020-03-25 | $3.75 | $4.40 | $3.20 | $3.85 | $3.25 | 19,072,991 |
| 2020-03-24 | $4.47 | $4.47 | $2.59 | $2.59 | $2.18 | 9,400,592 |
| 2020-03-23 | $5.19 | $5.21 | $4.08 | $4.24 | $3.58 | 4,321,149 |
| 2020-03-20 | $6.51 | $7.10 | $4.62 | $4.85 | $4.09 | 7,499,127 |
| 2020-03-19 | $6.47 | $7.49 | $5.65 | $6.43 | $5.42 | 4,850,711 |
| 2020-03-18 | $6.89 | $6.99 | $3.17 | $6.53 | $5.51 | 6,993,230 |
| 2020-03-17 | $9.39 | $9.49 | $6.91 | $7.24 | $6.11 | 4,466,203 |
| 2020-03-16 | $11.43 | $12.01 | $9.29 | $9.29 | $7.83 | 2,005,182 |
| 2020-03-13 | $13.30 | $13.55 | $11.25 | $12.56 | $10.59 | 2,783,429 |
| 2020-03-12 | $14.99 | $15.00 | $12.90 | $12.97 | $10.67 | 2,486,865 |
| 2020-03-11 | $16.62 | $16.62 | $15.67 | $15.78 | $12.98 | 1,880,692 |
| 2020-03-10 | $16.75 | $16.88 | $16.29 | $16.87 | $13.87 | 1,294,669 |
| 2020-03-09 | $16.43 | $16.71 | $15.00 | $16.48 | $13.55 | 1,542,868 |
| 2020-03-06 | $16.83 | $17.22 | $16.45 | $17.15 | $14.10 | 1,965,716 |
| 2020-03-05 | $17.56 | $17.59 | $16.94 | $17.08 | $14.04 | 1,795,383 |
| 2020-03-04 | $17.60 | $17.90 | $17.42 | $17.80 | $14.64 | 1,791,532 |
| 2020-03-03 | $17.71 | $17.71 | $17.09 | $17.44 | $14.34 | 2,068,743 |
| 2020-03-02 | $17.23 | $17.73 | $17.15 | $17.65 | $14.51 | 2,372,911 |
| 2020-02-28 | $16.99 | $17.46 | $16.50 | $17.08 | $14.04 | 3,279,472 |
| 2020-02-27 | $16.66 | $17.17 | $16.45 | $16.59 | $13.64 | 2,689,914 |
| 2020-02-26 | $17.00 | $17.15 | $16.75 | $16.76 | $13.78 | 1,015,547 |
| 2020-02-25 | $17.32 | $17.34 | $16.91 | $17.00 | $13.98 | 1,406,196 |
| 2020-02-24 | $17.30 | $17.39 | $17.24 | $17.32 | $14.24 | 884,748 |
| 2020-02-21 | $17.45 | $17.48 | $17.33 | $17.44 | $14.34 | 1,472,558 |
| 2020-02-20 | $17.50 | $17.54 | $17.25 | $17.46 | $14.36 | 1,426,889 |
| 2020-02-19 | $18.00 | $18.00 | $17.77 | $17.79 | $14.63 | 722,012 |
| 2020-02-18 | $17.97 | $18.01 | $17.89 | $17.95 | $14.76 | 434,645 |
| 2020-02-14 | $17.85 | $17.99 | $17.81 | $17.98 | $14.78 | 469,947 |
| 2020-02-13 | $17.70 | $17.91 | $17.70 | $17.85 | $14.68 | 628,793 |
| 2020-02-12 | $17.68 | $17.88 | $17.62 | $17.73 | $14.58 | 759,075 |
| 2020-02-11 | $17.60 | $17.69 | $17.58 | $17.61 | $14.48 | 437,504 |
| 2020-02-10 | $17.65 | $17.66 | $17.50 | $17.51 | $14.40 | 680,607 |
| 2020-02-07 | $17.72 | $17.75 | $17.59 | $17.63 | $14.50 | 379,445 |
| 2020-02-06 | $17.61 | $17.82 | $17.60 | $17.69 | $14.55 | 1,008,426 |
| 2020-02-05 | $17.56 | $17.62 | $17.49 | $17.57 | $14.45 | 687,099 |
| 2020-02-04 | $17.54 | $17.63 | $17.40 | $17.55 | $14.43 | 1,432,552 |
| 2020-02-03 | $17.63 | $17.67 | $17.54 | $17.56 | $14.44 | 968,973 |
| 2020-01-31 | $17.52 | $17.68 | $17.50 | $17.63 | $14.50 | 2,263,200 |
| 2020-01-30 | $17.51 | $17.60 | $17.46 | $17.56 | $14.44 | 471,615 |
| 2020-01-29 | $17.58 | $17.63 | $17.45 | $17.57 | $14.45 | 789,293 |
| 2020-01-28 | $17.57 | $17.71 | $17.51 | $17.56 | $14.44 | 833,352 |
| 2020-01-27 | $17.44 | $17.59 | $17.40 | $17.56 | $14.44 | 1,037,054 |
| 2020-01-24 | $17.56 | $17.56 | $17.39 | $17.50 | $14.39 | 962,959 |
| 2020-01-23 | $17.50 | $17.56 | $17.43 | $17.55 | $14.43 | 703,220 |
| 2020-01-22 | $17.51 | $17.57 | $17.45 | $17.50 | $14.39 | 757,027 |
| 2020-01-21 | $17.23 | $17.51 | $17.22 | $17.46 | $14.36 | 982,393 |
| 2020-01-17 | $17.32 | $17.33 | $17.21 | $17.22 | $14.16 | 697,650 |
| 2020-01-16 | $17.23 | $17.28 | $17.16 | $17.27 | $14.20 | 792,497 |
| 2020-01-15 | $17.15 | $17.23 | $17.11 | $17.17 | $14.12 | 766,168 |
| 2020-01-14 | $17.14 | $17.24 | $17.07 | $17.14 | $14.09 | 1,052,375 |
| 2020-01-13 | $17.05 | $17.16 | $17.01 | $17.16 | $14.11 | 806,156 |
| 2020-01-10 | $16.94 | $17.05 | $16.90 | $17.03 | $14.00 | 744,663 |
| 2020-01-09 | $16.88 | $16.97 | $16.86 | $16.93 | $13.92 | 515,523 |
| 2020-01-08 | $16.93 | $16.97 | $16.83 | $16.83 | $13.84 | 684,608 |
| 2020-01-07 | $16.81 | $16.92 | $16.71 | $16.91 | $13.91 | 1,133,552 |
| 2020-01-06 | $16.55 | $16.77 | $16.52 | $16.77 | $13.79 | 1,362,104 |
| 2020-01-03 | $16.52 | $16.69 | $16.52 | $16.57 | $13.63 | 1,039,960 |
| 2020-01-02 | $16.55 | $16.60 | $16.43 | $16.57 | $13.63 | 1,004,029 |
| 2019-12-31 | $16.47 | $16.62 | $16.47 | $16.54 | $13.60 | 821,430 |
| 2019-12-30 | $16.71 | $16.75 | $16.49 | $16.49 | $13.56 | 719,542 |
| 2019-12-27 | $16.64 | $16.84 | $16.62 | $16.72 | $13.75 | 832,849 |
| 2019-12-26 | $16.50 | $16.65 | $16.50 | $16.64 | $13.68 | 420,546 |
| 2019-12-24 | $16.49 | $16.55 | $16.48 | $16.50 | $13.57 | 257,185 |
| 2019-12-23 | $16.65 | $16.71 | $16.47 | $16.50 | $13.57 | 683,534 |
| 2019-12-20 | $16.66 | $16.68 | $16.54 | $16.65 | $13.69 | 5,502,338 |
| 2019-12-19 | $16.63 | $16.73 | $16.55 | $16.64 | $13.68 | 1,126,749 |
| 2019-12-18 | $16.75 | $16.79 | $16.51 | $16.63 | $13.67 | 838,783 |
| 2019-12-17 | $16.39 | $16.71 | $16.38 | $16.71 | $13.74 | 1,000,900 |
| 2019-12-16 | $16.31 | $16.44 | $16.27 | $16.36 | $13.45 | 1,082,323 |
| 2019-12-13 | $16.20 | $16.30 | $16.15 | $16.26 | $13.37 | 1,135,538 |
| 2019-12-12 | $16.45 | $16.57 | $16.42 | $16.50 | $13.32 | 1,142,556 |
| 2019-12-11 | $16.36 | $16.48 | $16.32 | $16.45 | $13.28 | 819,115 |
| 2019-12-10 | $16.39 | $16.50 | $16.36 | $16.38 | $13.23 | 667,860 |
| 2019-12-09 | $16.36 | $16.51 | $16.36 | $16.42 | $13.26 | 726,798 |
| 2019-12-06 | $16.36 | $16.43 | $16.33 | $16.40 | $13.24 | 659,096 |
| 2019-12-05 | $16.43 | $16.46 | $16.27 | $16.32 | $13.18 | 978,135 |
| 2019-12-04 | $16.37 | $16.46 | $16.36 | $16.40 | $13.24 | 993,315 |
| 2019-12-03 | $16.20 | $16.35 | $16.13 | $16.34 | $13.19 | 702,342 |
| 2019-12-02 | $16.21 | $16.30 | $16.02 | $16.25 | $13.12 | 898,677 |
| 2019-11-29 | $16.16 | $16.25 | $16.10 | $16.18 | $13.06 | 335,394 |
| 2019-11-27 | $16.14 | $16.23 | $16.10 | $16.19 | $13.07 | 474,955 |
| 2019-11-26 | $16.10 | $16.18 | $16.06 | $16.10 | $13.00 | 797,769 |
| 2019-11-25 | $16.05 | $16.14 | $16.01 | $16.11 | $13.01 | 883,164 |
| 2019-11-22 | $16.10 | $16.10 | $16.00 | $16.06 | $12.97 | 517,352 |
| 2019-11-21 | $16.19 | $16.20 | $16.05 | $16.09 | $12.99 | 554,123 |
| 2019-11-20 | $16.15 | $16.27 | $16.05 | $16.22 | $13.10 | 1,156,124 |
| 2019-11-19 | $16.16 | $16.24 | $16.02 | $16.06 | $12.97 | 1,076,295 |
| 2019-11-18 | $16.06 | $16.20 | $16.06 | $16.13 | $13.02 | 491,211 |
| 2019-11-15 | $16.11 | $16.18 | $16.07 | $16.08 | $12.98 | 708,593 |
| 2019-11-14 | $16.10 | $16.18 | $16.01 | $16.07 | $12.97 | 454,666 |
| 2019-11-13 | $16.15 | $16.20 | $16.11 | $16.11 | $13.01 | 558,056 |
| 2019-11-12 | $16.25 | $16.30 | $16.17 | $16.17 | $13.06 | 539,256 |
| 2019-11-11 | $16.16 | $16.27 | $16.16 | $16.22 | $13.10 | 513,435 |
| 2019-11-08 | $16.35 | $16.37 | $16.20 | $16.21 | $13.09 | 549,854 |
| 2019-11-07 | $16.33 | $16.37 | $16.25 | $16.32 | $13.18 | 524,664 |
| 2019-11-06 | $16.26 | $16.38 | $16.18 | $16.29 | $13.15 | 700,938 |
| 2019-11-05 | $16.34 | $16.42 | $16.18 | $16.29 | $13.15 | 664,319 |
| 2019-11-04 | $16.45 | $16.45 | $16.29 | $16.33 | $13.18 | 722,934 |
| 2019-11-01 | $16.39 | $16.61 | $16.32 | $16.42 | $13.26 | 759,458 |
| 2019-10-31 | $16.45 | $16.57 | $16.14 | $16.34 | $13.19 | 2,712,025 |
| 2019-10-30 | $16.67 | $16.78 | $16.58 | $16.77 | $13.54 | 646,710 |
| 2019-10-29 | $16.59 | $16.80 | $16.59 | $16.70 | $13.48 | 989,528 |
| 2019-10-28 | $16.67 | $16.74 | $16.61 | $16.62 | $13.42 | 577,563 |
| 2019-10-25 | $16.72 | $16.77 | $16.65 | $16.65 | $13.44 | 420,884 |
| 2019-10-24 | $16.91 | $16.94 | $16.65 | $16.72 | $13.50 | 676,606 |
| 2019-10-23 | $16.88 | $17.02 | $16.85 | $16.93 | $13.67 | 644,843 |
| 2019-10-22 | $16.82 | $16.93 | $16.75 | $16.92 | $13.66 | 987,304 |
| 2019-10-21 | $16.75 | $16.88 | $16.73 | $16.87 | $13.62 | 907,977 |
| 2019-10-18 | $16.71 | $16.80 | $16.64 | $16.73 | $13.51 | 747,062 |
| 2019-10-17 | $16.58 | $16.78 | $16.57 | $16.77 | $13.54 | 677,455 |
| 2019-10-16 | $16.58 | $16.63 | $16.52 | $16.56 | $13.37 | 641,737 |
| 2019-10-15 | $16.58 | $16.65 | $16.52 | $16.58 | $13.39 | 524,786 |
| 2019-10-14 | $16.65 | $16.65 | $16.52 | $16.56 | $13.37 | 309,500 |
| 2019-10-11 | $16.61 | $16.76 | $16.58 | $16.67 | $13.46 | 1,228,547 |
| 2019-10-10 | $16.48 | $16.61 | $16.48 | $16.51 | $13.33 | 495,453 |
| 2019-10-09 | $16.57 | $16.61 | $16.44 | $16.50 | $13.32 | 817,272 |
| 2019-10-08 | $16.49 | $16.54 | $16.43 | $16.48 | $13.31 | 395,753 |
| 2019-10-07 | $16.47 | $16.55 | $16.47 | $16.54 | $13.35 | 512,590 |
| 2019-10-04 | $16.34 | $16.54 | $16.30 | $16.51 | $13.33 | 497,727 |
| 2019-10-03 | $16.33 | $16.46 | $16.24 | $16.37 | $13.22 | 601,008 |
| 2019-10-02 | $16.40 | $16.47 | $16.28 | $16.34 | $13.19 | 658,086 |
| 2019-10-01 | $16.43 | $16.62 | $16.35 | $16.46 | $13.29 | 704,719 |
| 2019-09-30 | $16.45 | $16.49 | $16.33 | $16.41 | $13.25 | 1,343,307 |
| 2019-09-27 | $16.69 | $16.75 | $16.39 | $16.48 | $13.31 | 761,944 |
| 2019-09-26 | $16.78 | $16.84 | $16.67 | $16.68 | $13.47 | 1,204,845 |
| 2019-09-25 | $16.48 | $16.80 | $16.45 | $16.75 | $13.52 | 1,402,261 |
| 2019-09-24 | $16.67 | $16.72 | $16.45 | $16.46 | $13.29 | 1,470,707 |
| 2019-09-23 | $16.62 | $16.70 | $16.55 | $16.63 | $13.43 | 1,364,989 |
| 2019-09-20 | $16.49 | $16.69 | $16.49 | $16.58 | $13.39 | 2,184,762 |
| 2019-09-19 | $16.81 | $16.82 | $16.39 | $16.47 | $13.30 | 1,980,680 |
| 2019-09-18 | $16.71 | $16.86 | $16.69 | $16.80 | $13.56 | 912,506 |
| 2019-09-17 | $16.69 | $16.71 | $16.61 | $16.68 | $13.47 | 548,116 |
| 2019-09-16 | $16.72 | $16.74 | $16.61 | $16.72 | $13.50 | 630,282 |
| 2019-09-13 | $16.89 | $16.91 | $16.72 | $16.72 | $13.50 | 785,074 |
| 2019-09-12 | $17.24 | $17.28 | $17.13 | $17.17 | $13.62 | 713,002 |
| 2019-09-11 | $17.04 | $17.25 | $16.98 | $17.24 | $13.67 | 1,092,549 |
| 2019-09-10 | $17.04 | $17.11 | $16.92 | $16.99 | $13.48 | 868,702 |
| 2019-09-09 | $16.87 | $17.11 | $16.84 | $17.01 | $13.49 | 1,312,639 |
| 2019-09-06 | $16.65 | $16.85 | $16.63 | $16.81 | $13.33 | 817,842 |
| 2019-09-05 | $16.46 | $16.65 | $16.43 | $16.59 | $13.16 | 2,650,334 |
| 2019-09-04 | $16.36 | $16.51 | $16.31 | $16.46 | $13.06 | 17,408,547 |
| 2019-09-03 | $16.55 | $16.69 | $16.51 | $16.67 | $13.22 | 696,832 |
| 2019-08-30 | $16.70 | $16.71 | $16.57 | $16.60 | $13.17 | 604,635 |
| 2019-08-29 | $16.70 | $16.78 | $16.56 | $16.66 | $13.21 | 661,147 |
| 2019-08-28 | $16.66 | $16.70 | $16.60 | $16.64 | $13.20 | 421,508 |
| 2019-08-27 | $16.92 | $16.94 | $16.69 | $16.70 | $13.25 | 639,059 |
| 2019-08-26 | $16.84 | $16.91 | $16.81 | $16.87 | $13.38 | 714,747 |
| 2019-08-23 | $16.84 | $16.94 | $16.75 | $16.78 | $13.31 | 771,183 |
| 2019-08-22 | $16.95 | $16.95 | $16.79 | $16.85 | $13.36 | 942,877 |
| 2019-08-21 | $17.17 | $17.18 | $16.93 | $16.96 | $13.45 | 996,730 |
| 2019-08-20 | $17.17 | $17.18 | $17.07 | $17.14 | $13.59 | 731,707 |
| 2019-08-19 | $17.18 | $17.25 | $17.11 | $17.14 | $13.59 | 898,228 |
| 2019-08-16 | $17.00 | $17.19 | $17.00 | $17.10 | $13.56 | 968,934 |
| 2019-08-15 | $16.90 | $17.05 | $16.87 | $16.95 | $13.44 | 817,043 |
| 2019-08-14 | $16.91 | $17.02 | $16.87 | $16.87 | $13.38 | 1,116,264 |
| 2019-08-13 | $16.99 | $17.14 | $16.99 | $17.04 | $13.52 | 665,482 |
| 2019-08-12 | $17.09 | $17.12 | $17.00 | $17.02 | $13.50 | 727,583 |
| 2019-08-09 | $17.13 | $17.14 | $17.05 | $17.08 | $13.55 | 537,755 |
| 2019-08-08 | $16.99 | $17.21 | $16.90 | $17.19 | $13.63 | 878,860 |
| 2019-08-07 | $16.55 | $16.94 | $16.52 | $16.89 | $13.40 | 1,014,954 |
| 2019-08-06 | $16.46 | $16.67 | $16.46 | $16.66 | $13.21 | 767,459 |
| 2019-08-05 | $16.61 | $16.65 | $16.34 | $16.40 | $13.01 | 872,114 |
| 2019-08-02 | $16.75 | $16.88 | $16.59 | $16.75 | $13.29 | 544,780 |
| 2019-08-01 | $16.92 | $16.93 | $16.72 | $16.72 | $13.26 | 700,727 |
| 2019-07-31 | $16.97 | $17.06 | $16.88 | $16.92 | $13.42 | 937,883 |
| 2019-07-30 | $16.87 | $16.99 | $16.80 | $16.98 | $13.47 | 819,142 |
| 2019-07-29 | $16.81 | $16.95 | $16.81 | $16.87 | $13.38 | 635,574 |
| 2019-07-26 | $16.75 | $16.83 | $16.72 | $16.81 | $13.33 | 365,747 |
| 2019-07-25 | $16.73 | $16.80 | $16.67 | $16.74 | $13.28 | 820,304 |
| 2019-07-24 | $16.62 | $16.71 | $16.55 | $16.70 | $13.25 | 411,803 |
| 2019-07-23 | $16.62 | $16.68 | $16.53 | $16.63 | $13.19 | 382,517 |
| 2019-07-22 | $16.59 | $16.68 | $16.56 | $16.63 | $13.19 | 922,489 |
| 2019-07-19 | $16.61 | $16.65 | $16.56 | $16.57 | $13.14 | 635,150 |
| 2019-07-18 | $16.64 | $16.66 | $16.55 | $16.63 | $13.19 | 412,172 |
| 2019-07-17 | $16.51 | $16.69 | $16.51 | $16.67 | $13.22 | 392,629 |
| 2019-07-16 | $16.53 | $16.61 | $16.48 | $16.55 | $13.13 | 443,893 |
| 2019-07-15 | $16.48 | $16.55 | $16.38 | $16.53 | $13.11 | 502,966 |
| 2019-07-12 | $16.41 | $16.58 | $16.41 | $16.49 | $13.08 | 379,206 |
| 2019-07-11 | $16.43 | $16.52 | $16.37 | $16.48 | $13.07 | 404,437 |
| 2019-07-10 | $16.48 | $16.56 | $16.37 | $16.39 | $13.00 | 524,241 |
| 2019-07-09 | $16.43 | $16.45 | $16.32 | $16.43 | $13.03 | 557,805 |
| 2019-07-08 | $16.51 | $16.60 | $16.43 | $16.47 | $13.06 | 777,136 |
| 2019-07-05 | $16.44 | $16.51 | $16.38 | $16.48 | $13.07 | 414,384 |
| 2019-07-03 | $16.24 | $16.44 | $16.24 | $16.44 | $13.04 | 288,994 |
| 2019-07-02 | $16.26 | $16.33 | $16.13 | $16.20 | $12.85 | 595,045 |
| 2019-07-01 | $16.59 | $16.60 | $16.24 | $16.26 | $12.90 | 792,307 |
| 2019-06-28 | $16.30 | $16.54 | $16.26 | $16.53 | $13.11 | 1,782,117 |
| 2019-06-27 | $16.20 | $16.29 | $16.11 | $16.26 | $12.90 | 570,923 |
| 2019-06-26 | $16.21 | $16.22 | $16.10 | $16.14 | $12.80 | 542,911 |
| 2019-06-25 | $16.13 | $16.27 | $16.09 | $16.18 | $12.83 | 503,221 |
| 2019-06-24 | $16.12 | $16.18 | $16.08 | $16.14 | $12.80 | 448,423 |
| 2019-06-21 | $16.25 | $16.26 | $16.06 | $16.10 | $12.77 | 1,135,154 |
| 2019-06-20 | $16.27 | $16.45 | $16.25 | $16.29 | $12.92 | 339,352 |
| 2019-06-19 | $15.98 | $16.25 | $15.98 | $16.24 | $12.88 | 564,654 |
| 2019-06-18 | $15.99 | $16.07 | $15.95 | $16.00 | $12.69 | 438,129 |
| 2019-06-17 | $15.98 | $16.04 | $15.90 | $15.93 | $12.64 | 344,518 |
| 2019-06-14 | $15.89 | $15.99 | $15.87 | $15.95 | $12.65 | 308,860 |
| 2019-06-13 | $15.88 | $15.94 | $15.83 | $15.91 | $12.62 | 320,353 |
| 2019-06-12 | $16.14 | $16.19 | $16.10 | $16.11 | $12.54 | 405,680 |
| 2019-06-11 | $16.15 | $16.15 | $16.07 | $16.13 | $12.56 | 417,782 |
| 2019-06-10 | $16.07 | $16.15 | $16.03 | $16.10 | $12.53 | 455,067 |
| 2019-06-07 | $16.13 | $16.15 | $15.99 | $16.08 | $12.52 | 638,238 |
| 2019-06-06 | $16.04 | $16.12 | $15.88 | $16.11 | $12.54 | 528,097 |
| 2019-06-05 | $16.16 | $16.20 | $15.95 | $16.03 | $12.48 | 573,327 |
| 2019-06-04 | $16.17 | $16.27 | $16.01 | $16.14 | $12.56 | 549,951 |
| 2019-06-03 | $15.96 | $16.16 | $15.85 | $16.10 | $12.53 | 593,956 |
| 2019-05-31 | $15.87 | $16.04 | $15.79 | $15.93 | $12.40 | 1,131,591 |
| 2019-05-30 | $16.14 | $16.16 | $15.90 | $15.98 | $12.44 | 786,825 |
| 2019-05-29 | $16.20 | $16.22 | $16.09 | $16.15 | $12.57 | 502,358 |
| 2019-05-28 | $16.24 | $16.29 | $16.19 | $16.21 | $12.62 | 403,627 |
| 2019-05-24 | $16.15 | $16.24 | $16.12 | $16.21 | $12.62 | 430,847 |
| 2019-05-23 | $16.15 | $16.20 | $16.08 | $16.10 | $12.53 | 571,284 |
| 2019-05-22 | $16.21 | $16.23 | $16.15 | $16.19 | $12.60 | 609,162 |
| 2019-05-21 | $16.24 | $16.33 | $16.17 | $16.20 | $12.61 | 634,092 |
| 2019-05-20 | $16.15 | $16.21 | $16.11 | $16.20 | $12.61 | 670,423 |
| 2019-05-17 | $16.12 | $16.20 | $16.12 | $16.17 | $12.59 | 436,039 |
| 2019-05-16 | $16.17 | $16.28 | $16.14 | $16.16 | $12.58 | 249,654 |
| 2019-05-15 | $16.16 | $16.23 | $16.13 | $16.17 | $12.59 | 310,241 |
| 2019-05-14 | $16.22 | $16.29 | $16.19 | $16.20 | $12.61 | 321,368 |
| 2019-05-13 | $16.33 | $16.40 | $16.21 | $16.22 | $12.63 | 719,335 |
| 2019-05-10 | $16.34 | $16.48 | $16.31 | $16.44 | $12.80 | 520,750 |
| 2019-05-09 | $16.39 | $16.43 | $16.25 | $16.35 | $12.73 | 711,778 |
| 2019-05-08 | $16.49 | $16.63 | $16.39 | $16.53 | $12.87 | 664,635 |
| 2019-05-07 | $16.36 | $16.47 | $16.36 | $16.44 | $12.80 | 565,287 |
| 2019-05-06 | $16.34 | $16.48 | $16.33 | $16.46 | $12.81 | 516,411 |
| 2019-05-03 | $16.39 | $16.42 | $16.34 | $16.40 | $12.77 | 525,756 |
| 2019-05-02 | $16.34 | $16.39 | $16.27 | $16.33 | $12.71 | 434,568 |
| 2019-05-01 | $16.35 | $16.46 | $16.26 | $16.32 | $12.70 | 1,083,856 |
| 2019-04-30 | $16.30 | $16.37 | $16.23 | $16.36 | $12.74 | 673,943 |
| 2019-04-29 | $16.36 | $16.40 | $16.29 | $16.37 | $12.74 | 420,201 |
| 2019-04-26 | $16.30 | $16.40 | $16.28 | $16.36 | $12.74 | 634,034 |
| 2019-04-25 | $16.33 | $16.34 | $16.19 | $16.26 | $12.66 | 530,369 |
| 2019-04-24 | $16.39 | $16.47 | $16.36 | $16.37 | $12.74 | 455,622 |
| 2019-04-23 | $16.30 | $16.43 | $16.28 | $16.40 | $12.77 | 369,129 |
| 2019-04-22 | $16.30 | $16.31 | $16.17 | $16.31 | $12.70 | 499,182 |
| 2019-04-18 | $16.19 | $16.31 | $16.19 | $16.31 | $12.70 | 327,752 |
| 2019-04-17 | $16.25 | $16.25 | $16.16 | $16.22 | $12.63 | 488,037 |
| 2019-04-16 | $16.22 | $16.26 | $16.21 | $16.23 | $12.63 | 340,323 |
| 2019-04-15 | $16.30 | $16.30 | $16.20 | $16.21 | $12.62 | 305,866 |
| 2019-04-12 | $16.21 | $16.28 | $16.16 | $16.28 | $12.67 | 535,086 |
| 2019-04-11 | $16.16 | $16.18 | $16.11 | $16.16 | $12.58 | 405,841 |
| 2019-04-10 | $16.09 | $16.19 | $16.09 | $16.12 | $12.55 | 501,876 |
| 2019-04-09 | $16.14 | $16.20 | $16.05 | $16.05 | $12.49 | 374,569 |
| 2019-04-08 | $16.10 | $16.22 | $16.08 | $16.18 | $12.60 | 452,681 |
| 2019-04-05 | $16.07 | $16.17 | $16.07 | $16.12 | $12.55 | 783,560 |
| 2019-04-04 | $16.00 | $16.12 | $15.99 | $16.07 | $12.51 | 883,300 |
| 2019-04-03 | $16.06 | $16.11 | $15.99 | $16.00 | $12.46 | 948,062 |
| 2019-04-02 | $16.14 | $16.17 | $16.00 | $16.01 | $12.46 | 721,552 |
| 2019-04-01 | $16.20 | $16.30 | $16.11 | $16.14 | $12.56 | 785,571 |
| 2019-03-29 | $16.19 | $16.19 | $16.04 | $16.15 | $12.57 | 1,280,682 |
| 2019-03-28 | $16.10 | $16.23 | $16.06 | $16.16 | $12.58 | 1,782,601 |
| 2019-03-27 | $16.11 | $16.15 | $16.04 | $16.07 | $12.51 | 924,536 |
| 2019-03-26 | $15.87 | $16.01 | $15.85 | $16.00 | $12.46 | 874,414 |
| 2019-03-25 | $15.83 | $15.87 | $15.74 | $15.83 | $12.32 | 980,389 |
| 2019-03-22 | $15.80 | $15.84 | $15.75 | $15.80 | $12.30 | 1,677,327 |
| 2019-03-21 | $15.76 | $15.87 | $15.62 | $15.83 | $12.32 | 1,112,596 |
| 2019-03-20 | $15.79 | $15.84 | $15.74 | $15.80 | $12.30 | 2,071,103 |
| 2019-03-19 | $15.72 | $15.86 | $15.65 | $15.79 | $12.29 | 1,937,558 |
| 2019-03-18 | $15.59 | $15.77 | $15.55 | $15.70 | $12.22 | 924,479 |
| 2019-03-15 | $15.69 | $15.71 | $15.57 | $15.60 | $12.14 | 3,232,906 |
| 2019-03-14 | $15.64 | $15.72 | $15.59 | $15.69 | $12.21 | 841,028 |
| 2019-03-13 | $15.81 | $15.93 | $15.80 | $15.90 | $12.15 | 794,697 |
| 2019-03-12 | $15.82 | $15.87 | $15.77 | $15.82 | $12.08 | 824,048 |
| 2019-03-11 | $15.68 | $15.87 | $15.68 | $15.85 | $12.11 | 1,043,819 |
| 2019-03-08 | $15.63 | $15.69 | $15.55 | $15.66 | $11.96 | 640,294 |
| 2019-03-07 | $15.76 | $15.76 | $15.63 | $15.63 | $11.94 | 610,329 |
| 2019-03-06 | $15.81 | $15.86 | $15.72 | $15.74 | $12.02 | 1,166,264 |
| 2019-03-05 | $15.85 | $15.87 | $15.72 | $15.83 | $12.09 | 1,379,978 |
| 2019-03-04 | $15.47 | $15.81 | $15.47 | $15.79 | $12.06 | 2,748,581 |
| 2019-03-01 | $15.33 | $15.43 | $15.25 | $15.33 | $11.71 | 785,948 |
| 2019-02-28 | $15.45 | $15.46 | $15.29 | $15.30 | $11.69 | 739,805 |
| 2019-02-27 | $15.36 | $15.47 | $15.24 | $15.44 | $11.79 | 991,996 |
| 2019-02-26 | $15.48 | $15.53 | $15.32 | $15.40 | $11.76 | 698,981 |
| 2019-02-25 | $15.52 | $15.62 | $15.25 | $15.43 | $11.79 | 1,676,380 |
| 2019-02-22 | $15.49 | $15.55 | $15.44 | $15.50 | $11.84 | 594,926 |
| 2019-02-21 | $15.40 | $15.47 | $15.39 | $15.45 | $11.80 | 818,758 |
| 2019-02-20 | $15.54 | $15.58 | $15.38 | $15.41 | $11.77 | 1,113,223 |
| 2019-02-19 | $15.68 | $15.77 | $15.57 | $15.58 | $11.90 | 1,353,844 |
| 2019-02-15 | $15.90 | $15.95 | $15.56 | $15.75 | $12.03 | 2,086,368 |
| 2019-02-14 | $15.89 | $15.92 | $15.77 | $15.80 | $12.07 | 1,592,077 |
| 2019-02-13 | $15.96 | $15.98 | $15.83 | $15.92 | $12.16 | 682,702 |
| 2019-02-12 | $16.03 | $16.09 | $15.96 | $15.98 | $12.21 | 551,975 |
| 2019-02-11 | $16.00 | $16.06 | $15.90 | $16.00 | $12.22 | 553,207 |
| 2019-02-08 | $15.96 | $16.07 | $15.96 | $15.99 | $12.21 | 998,230 |
| 2019-02-07 | $15.97 | $16.06 | $15.93 | $16.01 | $12.23 | 961,211 |
| 2019-02-06 | $16.06 | $16.11 | $15.85 | $15.97 | $12.20 | 876,910 |
| 2019-02-05 | $15.98 | $16.14 | $15.98 | $16.06 | $12.27 | 1,058,212 |
| 2019-02-04 | $16.00 | $16.06 | $15.96 | $16.05 | $12.26 | 791,312 |
| 2019-02-01 | $16.14 | $16.17 | $15.93 | $16.01 | $12.23 | 925,812 |
| 2019-01-31 | $15.90 | $16.14 | $15.84 | $16.13 | $12.32 | 3,813,905 |
| 2019-01-30 | $15.78 | $16.00 | $15.71 | $16.00 | $12.22 | 12,692,833 |
| 2019-01-29 | $16.16 | $16.16 | $16.05 | $16.11 | $12.31 | 566,074 |
| 2019-01-28 | $16.06 | $16.15 | $16.05 | $16.14 | $12.33 | 327,927 |
| 2019-01-25 | $16.06 | $16.14 | $16.03 | $16.08 | $12.28 | 619,090 |
| 2019-01-24 | $15.97 | $16.06 | $15.94 | $16.01 | $12.23 | 597,941 |
| 2019-01-23 | $15.95 | $16.07 | $15.95 | $15.98 | $12.21 | 560,809 |
| 2019-01-22 | $15.96 | $16.02 | $15.83 | $15.95 | $12.18 | 548,554 |
| 2019-01-18 | $16.13 | $16.17 | $15.93 | $15.98 | $12.21 | 737,144 |
| 2019-01-17 | $15.98 | $16.11 | $15.98 | $16.09 | $12.29 | 350,940 |
| 2019-01-16 | $15.99 | $16.05 | $15.96 | $16.04 | $12.25 | 278,709 |
| 2019-01-15 | $15.90 | $15.96 | $15.86 | $15.95 | $12.18 | 311,773 |
| 2019-01-14 | $15.84 | $15.98 | $15.82 | $15.90 | $12.15 | 314,752 |
| 2019-01-11 | $15.75 | $15.90 | $15.71 | $15.88 | $12.13 | 687,476 |
| 2019-01-10 | $15.70 | $15.76 | $15.61 | $15.72 | $12.01 | 359,814 |
| 2019-01-09 | $15.68 | $15.74 | $15.59 | $15.72 | $12.01 | 386,189 |
| 2019-01-08 | $15.61 | $15.68 | $15.50 | $15.64 | $11.95 | 951,417 |
| 2019-01-07 | $15.49 | $15.71 | $15.47 | $15.58 | $11.90 | 732,360 |
| 2019-01-04 | $15.30 | $15.58 | $15.30 | $15.51 | $11.85 | 502,396 |
| 2019-01-03 | $15.18 | $15.41 | $15.15 | $15.26 | $11.66 | 683,444 |
| 2019-01-02 | $14.96 | $15.26 | $14.90 | $15.20 | $11.61 | 677,582 |
| 2018-12-31 | $15.30 | $15.32 | $15.03 | $15.07 | $11.51 | 718,051 |
| 2018-12-28 | $15.21 | $15.39 | $15.14 | $15.26 | $11.66 | 683,568 |
| 2018-12-27 | $14.88 | $15.19 | $14.75 | $15.18 | $11.60 | 728,107 |
| 2018-12-26 | $14.52 | $15.08 | $14.51 | $15.07 | $11.51 | 580,837 |
| 2018-12-24 | $14.57 | $14.67 | $14.29 | $14.52 | $11.09 | 416,261 |
| 2018-12-21 | $14.71 | $14.95 | $14.58 | $14.67 | $11.21 | 3,766,584 |
| 2018-12-20 | $15.10 | $15.12 | $14.55 | $14.69 | $11.22 | 895,975 |
| 2018-12-19 | $15.21 | $15.41 | $15.09 | $15.12 | $11.55 | 986,055 |
| 2018-12-18 | $15.47 | $15.63 | $15.21 | $15.21 | $11.62 | 1,336,428 |
| 2018-12-17 | $15.88 | $15.92 | $15.35 | $15.38 | $11.75 | 1,197,326 |
| 2018-12-14 | $15.85 | $16.00 | $15.83 | $15.90 | $12.15 | 375,657 |
| 2018-12-13 | $15.91 | $16.00 | $15.85 | $15.85 | $12.11 | 603,450 |
| 2018-12-12 | $16.33 | $16.35 | $16.15 | $16.18 | $12.13 | 678,997 |
| 2018-12-11 | $16.47 | $16.54 | $16.20 | $16.23 | $12.17 | 766,911 |
| 2018-12-10 | $16.58 | $16.60 | $16.32 | $16.37 | $12.27 | 906,688 |
| 2018-12-07 | $16.49 | $16.60 | $16.46 | $16.58 | $12.43 | 927,536 |
| 2018-12-06 | $16.23 | $16.48 | $16.23 | $16.48 | $12.35 | 787,119 |
| 2018-12-04 | $16.61 | $16.71 | $16.32 | $16.35 | $12.26 | 1,070,352 |
| 2018-12-03 | $16.70 | $16.71 | $16.55 | $16.63 | $12.47 | 594,048 |
| 2018-11-30 | $16.70 | $16.79 | $16.60 | $16.69 | $12.51 | 853,093 |
| 2018-11-29 | $16.70 | $16.82 | $16.66 | $16.74 | $12.55 | 647,057 |
| 2018-11-28 | $16.64 | $16.79 | $16.59 | $16.75 | $12.56 | 501,454 |
| 2018-11-27 | $16.65 | $16.75 | $16.62 | $16.64 | $12.47 | 510,259 |
| 2018-11-26 | $16.75 | $16.80 | $16.67 | $16.70 | $12.52 | 606,208 |
| 2018-11-23 | $16.52 | $16.79 | $16.52 | $16.67 | $12.50 | 527,789 |
| 2018-11-21 | $16.60 | $16.65 | $16.51 | $16.55 | $12.41 | 922,267 |
| 2018-11-20 | $16.57 | $16.66 | $16.46 | $16.57 | $12.42 | 979,830 |
| 2018-11-19 | $16.50 | $16.57 | $16.36 | $16.53 | $12.39 | 663,279 |
| 2018-11-16 | $16.57 | $16.58 | $16.44 | $16.50 | $12.37 | 800,320 |
| 2018-11-15 | $16.50 | $16.66 | $16.40 | $16.60 | $12.44 | 859,781 |
| 2018-11-14 | $16.73 | $16.75 | $16.54 | $16.59 | $12.44 | 448,474 |
| 2018-11-13 | $16.65 | $16.82 | $16.64 | $16.69 | $12.51 | 532,419 |
| 2018-11-12 | $16.87 | $16.87 | $16.55 | $16.62 | $12.46 | 577,789 |
| 2018-11-09 | $16.87 | $16.87 | $16.66 | $16.83 | $12.62 | 606,922 |
| 2018-11-08 | $16.27 | $16.80 | $16.23 | $16.80 | $12.59 | 911,200 |
| 2018-11-07 | $16.54 | $16.57 | $16.32 | $16.45 | $12.33 | 866,359 |
| 2018-11-06 | $16.56 | $16.64 | $16.45 | $16.49 | $12.36 | 588,163 |
| 2018-11-05 | $16.48 | $16.65 | $16.42 | $16.57 | $12.42 | 577,637 |
| 2018-11-02 | $16.50 | $16.58 | $16.39 | $16.45 | $12.33 | 614,534 |
| 2018-11-01 | $16.48 | $16.50 | $16.35 | $16.44 | $12.32 | 456,444 |
| 2018-10-31 | $16.44 | $16.52 | $16.32 | $16.42 | $12.31 | 629,543 |
| 2018-10-30 | $16.22 | $16.38 | $16.18 | $16.37 | $12.27 | 701,342 |
| 2018-10-29 | $16.26 | $16.36 | $16.11 | $16.19 | $12.14 | 459,882 |
| 2018-10-26 | $16.18 | $16.24 | $15.98 | $16.16 | $12.12 | 436,099 |
| 2018-10-25 | $16.05 | $16.26 | $15.95 | $16.22 | $12.16 | 518,619 |
| 2018-10-24 | $16.04 | $16.22 | $15.98 | $16.00 | $12.00 | 621,653 |
| 2018-10-23 | $16.08 | $16.16 | $15.95 | $16.04 | $12.03 | 406,612 |
| 2018-10-22 | $16.21 | $16.29 | $16.11 | $16.16 | $12.12 | 306,558 |
| 2018-10-19 | $16.11 | $16.25 | $16.08 | $16.19 | $12.14 | 428,655 |
| 2018-10-18 | $16.24 | $16.27 | $16.08 | $16.13 | $12.09 | 451,834 |
| 2018-10-17 | $16.26 | $16.32 | $16.18 | $16.25 | $12.18 | 436,758 |
| 2018-10-16 | $15.98 | $16.23 | $15.90 | $16.22 | $12.16 | 948,069 |
| 2018-10-15 | $15.86 | $16.06 | $15.77 | $15.95 | $11.96 | 655,288 |
| 2018-10-12 | $16.09 | $16.09 | $15.77 | $15.80 | $11.85 | 808,880 |
| 2018-10-11 | $16.12 | $16.13 | $15.86 | $15.86 | $11.89 | 830,188 |
| 2018-10-10 | $16.20 | $16.39 | $16.16 | $16.16 | $12.12 | 868,481 |
| 2018-10-09 | $16.15 | $16.20 | $16.05 | $16.19 | $12.14 | 767,120 |
| 2018-10-08 | $16.06 | $16.16 | $16.02 | $16.12 | $12.09 | 385,136 |
| 2018-10-05 | $16.20 | $16.22 | $16.04 | $16.04 | $12.03 | 520,888 |
| 2018-10-04 | $16.31 | $16.31 | $16.14 | $16.17 | $12.12 | 456,907 |
| 2018-10-03 | $16.28 | $16.38 | $16.26 | $16.35 | $12.26 | 632,301 |
| 2018-10-02 | $16.12 | $16.29 | $16.10 | $16.23 | $12.17 | 581,811 |
| 2018-10-01 | $16.25 | $16.31 | $16.08 | $16.11 | $12.08 | 687,481 |
| 2018-09-28 | $16.09 | $16.29 | $16.09 | $16.24 | $12.18 | 652,745 |
| 2018-09-27 | $16.03 | $16.22 | $16.02 | $16.12 | $12.09 | 361,737 |
| 2018-09-26 | $16.22 | $16.24 | $16.00 | $16.04 | $12.03 | 754,017 |
| 2018-09-25 | $16.25 | $16.29 | $16.16 | $16.19 | $12.14 | 593,846 |
| 2018-09-24 | $16.39 | $16.42 | $16.19 | $16.20 | $12.15 | 762,070 |
| 2018-09-21 | $16.34 | $16.39 | $16.27 | $16.37 | $12.27 | 2,655,550 |
| 2018-09-20 | $16.37 | $16.46 | $16.30 | $16.33 | $12.24 | 521,810 |
| 2018-09-19 | $16.42 | $16.45 | $16.32 | $16.34 | $12.25 | 481,822 |
| 2018-09-18 | $16.41 | $16.49 | $16.38 | $16.42 | $12.31 | 772,118 |
| 2018-09-17 | $16.44 | $16.47 | $16.36 | $16.42 | $12.31 | 832,790 |
| 2018-09-14 | $16.54 | $16.54 | $16.42 | $16.42 | $12.31 | 751,689 |
| 2018-09-13 | $16.63 | $16.67 | $16.50 | $16.54 | $12.40 | 1,437,352 |
| 2018-09-12 | $16.90 | $16.91 | $16.71 | $16.89 | $12.44 | 685,658 |
| 2018-09-11 | $17.04 | $17.08 | $16.91 | $16.92 | $12.46 | 514,391 |
| 2018-09-10 | $17.08 | $17.09 | $17.04 | $17.08 | $12.58 | 413,721 |
| 2018-09-07 | $17.09 | $17.09 | $16.99 | $17.03 | $12.54 | 935,312 |
| 2018-09-06 | $17.02 | $17.16 | $16.99 | $17.09 | $12.58 | 431,020 |
| 2018-09-05 | $16.96 | $17.02 | $16.86 | $17.00 | $12.52 | 598,287 |
| 2018-09-04 | $16.98 | $17.13 | $16.91 | $16.94 | $12.47 | 780,308 |
| 2018-08-31 | $17.00 | $17.02 | $16.89 | $16.98 | $12.50 | 386,030 |
| 2018-08-30 | $17.00 | $17.07 | $16.87 | $17.02 | $12.53 | 517,455 |
| 2018-08-29 | $16.86 | $16.98 | $16.83 | $16.97 | $12.50 | 789,873 |
| 2018-08-28 | $16.72 | $16.88 | $16.69 | $16.86 | $12.41 | 603,156 |
| 2018-08-27 | $16.52 | $16.74 | $16.49 | $16.72 | $12.31 | 843,692 |
| 2018-08-24 | $16.63 | $16.63 | $16.52 | $16.55 | $12.19 | 409,855 |
| 2018-08-23 | $16.56 | $16.60 | $16.50 | $16.59 | $12.22 | 404,616 |
| 2018-08-22 | $16.54 | $16.56 | $16.42 | $16.55 | $12.19 | 593,358 |
| 2018-08-21 | $16.40 | $16.55 | $16.35 | $16.53 | $12.17 | 506,971 |
| 2018-08-20 | $16.38 | $16.41 | $16.31 | $16.40 | $12.08 | 386,626 |
| 2018-08-17 | $16.31 | $16.38 | $16.27 | $16.37 | $12.05 | 1,554,177 |
| 2018-08-16 | $16.27 | $16.35 | $16.20 | $16.33 | $12.02 | 635,801 |
| 2018-08-15 | $16.20 | $16.25 | $16.10 | $16.19 | $11.92 | 805,749 |
| 2018-08-14 | $16.22 | $16.26 | $16.14 | $16.21 | $11.94 | 889,153 |
| 2018-08-13 | $15.98 | $16.24 | $15.98 | $16.23 | $11.95 | 1,011,823 |
| 2018-08-10 | $16.00 | $16.12 | $15.98 | $16.04 | $11.81 | 825,335 |
| 2018-08-09 | $15.92 | $16.13 | $15.92 | $16.07 | $11.83 | 665,011 |
| 2018-08-08 | $15.95 | $16.14 | $15.68 | $15.94 | $11.74 | 1,734,482 |
| 2018-08-07 | $16.39 | $16.39 | $16.04 | $16.17 | $11.91 | 1,154,141 |
| 2018-08-06 | $16.45 | $16.48 | $16.29 | $16.30 | $12.00 | 795,775 |
| 2018-08-03 | $16.61 | $16.61 | $16.36 | $16.48 | $12.13 | 2,134,007 |
| 2018-08-02 | $16.52 | $16.62 | $16.51 | $16.59 | $12.22 | 1,568,332 |
| 2018-08-01 | $16.80 | $16.80 | $16.47 | $16.53 | $12.17 | 1,001,030 |
| 2018-07-31 | $16.75 | $16.85 | $16.66 | $16.81 | $12.38 | 1,754,597 |
| 2018-07-30 | $16.45 | $16.76 | $16.45 | $16.71 | $12.30 | 2,597,591 |
| 2018-07-27 | $16.44 | $16.50 | $16.28 | $16.45 | $12.11 | 1,943,754 |
| 2018-07-26 | $16.24 | $16.55 | $16.24 | $16.34 | $12.03 | 2,293,387 |
| 2018-07-25 | $16.49 | $16.56 | $16.23 | $16.30 | $12.00 | 2,836,104 |
| 2018-07-24 | $16.80 | $16.82 | $16.45 | $16.54 | $12.18 | 19,325,654 |
| 2018-07-23 | $17.30 | $17.40 | $17.17 | $17.19 | $12.66 | 3,275,862 |
| 2018-07-20 | $17.45 | $17.50 | $17.19 | $17.33 | $12.76 | 5,680,159 |
| 2018-07-19 | $16.49 | $16.67 | $16.47 | $16.63 | $12.25 | 264,763 |
| 2018-07-18 | $16.54 | $16.58 | $16.45 | $16.50 | $12.15 | 278,123 |
| 2018-07-17 | $16.58 | $16.64 | $16.47 | $16.56 | $12.19 | 285,745 |
| 2018-07-16 | $16.57 | $16.61 | $16.52 | $16.56 | $12.19 | 219,115 |
| 2018-07-13 | $16.62 | $16.67 | $16.54 | $16.57 | $12.20 | 164,517 |
| 2018-07-12 | $16.75 | $16.76 | $16.58 | $16.64 | $12.25 | 275,810 |
| 2018-07-11 | $16.53 | $16.76 | $16.50 | $16.71 | $12.30 | 264,770 |
| 2018-07-10 | $16.73 | $16.74 | $16.56 | $16.57 | $12.20 | 473,485 |
| 2018-07-09 | $16.80 | $16.82 | $16.63 | $16.67 | $12.27 | 620,064 |
| 2018-07-06 | $16.76 | $16.92 | $16.75 | $16.77 | $12.35 | 446,707 |
| 2018-07-05 | $16.81 | $16.81 | $16.66 | $16.77 | $12.35 | 556,755 |
| 2018-07-03 | $16.63 | $16.86 | $16.63 | $16.75 | $12.33 | 448,052 |
| 2018-07-02 | $16.42 | $16.64 | $16.41 | $16.63 | $12.25 | 362,467 |
| 2018-06-29 | $16.52 | $16.55 | $16.38 | $16.47 | $12.13 | 589,006 |
| 2018-06-28 | $16.36 | $16.53 | $16.32 | $16.49 | $12.14 | 397,486 |
| 2018-06-27 | $16.54 | $16.54 | $16.32 | $16.33 | $12.02 | 500,180 |
| 2018-06-26 | $16.64 | $16.66 | $16.53 | $16.55 | $12.19 | 432,632 |
| 2018-06-25 | $16.62 | $16.74 | $16.53 | $16.64 | $12.25 | 772,637 |
| 2018-06-22 | $16.60 | $16.70 | $16.51 | $16.60 | $12.22 | 1,213,856 |
| 2018-06-21 | $16.55 | $16.58 | $16.46 | $16.57 | $12.20 | 752,331 |
| 2018-06-20 | $16.67 | $16.74 | $16.53 | $16.60 | $12.22 | 1,441,670 |
| 2018-06-19 | $16.60 | $16.71 | $16.60 | $16.70 | $12.30 | 346,355 |
| 2018-06-18 | $16.50 | $16.61 | $16.47 | $16.60 | $12.22 | 441,319 |
| 2018-06-15 | $16.47 | $16.54 | $16.38 | $16.50 | $12.15 | 1,073,180 |
| 2018-06-14 | $16.33 | $16.50 | $16.19 | $16.50 | $12.15 | 841,370 |
| 2018-06-13 | $16.45 | $16.54 | $16.31 | $16.52 | $11.95 | 885,258 |
| 2018-06-12 | $16.47 | $16.47 | $16.32 | $16.45 | $11.90 | 536,683 |
| 2018-06-11 | $16.47 | $16.51 | $16.38 | $16.46 | $11.90 | 487,485 |
| 2018-06-08 | $16.53 | $16.60 | $16.46 | $16.46 | $11.90 | 343,551 |
| 2018-06-07 | $16.46 | $16.58 | $16.40 | $16.49 | $11.93 | 361,414 |
| 2018-06-06 | $16.40 | $16.49 | $16.34 | $16.46 | $11.90 | 488,107 |
| 2018-06-05 | $16.56 | $16.58 | $16.39 | $16.43 | $11.88 | 404,400 |
| 2018-06-04 | $16.47 | $16.58 | $16.34 | $16.58 | $11.99 | 409,228 |
| 2018-06-01 | $16.42 | $16.43 | $16.32 | $16.40 | $11.86 | 299,582 |
| 2018-05-31 | $16.46 | $16.46 | $16.30 | $16.36 | $11.83 | 315,126 |
| 2018-05-30 | $16.46 | $16.53 | $16.40 | $16.47 | $11.91 | 299,834 |
| 2018-05-29 | $16.41 | $16.54 | $16.38 | $16.42 | $11.87 | 336,818 |
| 2018-05-25 | $16.43 | $16.48 | $16.35 | $16.46 | $11.90 | 271,882 |
| 2018-05-24 | $16.58 | $16.58 | $16.40 | $16.43 | $11.88 | 264,018 |
| 2018-05-23 | $16.58 | $16.65 | $16.48 | $16.57 | $11.98 | 255,753 |
| 2018-05-22 | $16.65 | $16.67 | $16.58 | $16.62 | $12.02 | 400,013 |
| 2018-05-21 | $16.50 | $16.61 | $16.42 | $16.60 | $12.00 | 585,182 |
| 2018-05-18 | $16.45 | $16.48 | $16.30 | $16.47 | $11.91 | 335,075 |
| 2018-05-17 | $16.43 | $16.46 | $16.35 | $16.40 | $11.86 | 364,215 |
| 2018-05-16 | $16.37 | $16.50 | $16.35 | $16.42 | $11.87 | 474,140 |
| 2018-05-15 | $16.28 | $16.43 | $16.27 | $16.36 | $11.83 | 549,776 |
| 2018-05-14 | $16.36 | $16.41 | $16.26 | $16.29 | $11.78 | 471,594 |
| 2018-05-11 | $16.39 | $16.47 | $16.27 | $16.29 | $11.78 | 306,024 |
| 2018-05-10 | $16.31 | $16.43 | $16.26 | $16.40 | $11.86 | 546,162 |
| 2018-05-09 | $16.41 | $16.44 | $16.18 | $16.28 | $11.77 | 334,735 |
| 2018-05-08 | $16.00 | $16.75 | $15.99 | $16.40 | $11.86 | 1,132,173 |
| 2018-05-07 | $15.80 | $15.84 | $15.67 | $15.78 | $11.41 | 344,297 |
| 2018-05-04 | $15.49 | $15.81 | $15.46 | $15.78 | $11.41 | 316,272 |
| 2018-05-03 | $15.39 | $15.53 | $15.24 | $15.51 | $11.22 | 292,302 |
| 2018-05-02 | $15.32 | $15.48 | $15.25 | $15.37 | $11.12 | 266,911 |
| 2018-05-01 | $15.37 | $15.37 | $15.18 | $15.36 | $11.11 | 285,855 |
| 2018-04-30 | $15.45 | $15.49 | $15.33 | $15.34 | $11.09 | 289,946 |
| 2018-04-27 | $15.42 | $15.49 | $15.39 | $15.45 | $11.17 | 182,355 |
| 2018-04-26 | $15.39 | $15.46 | $15.31 | $15.42 | $11.15 | 182,417 |
| 2018-04-25 | $15.36 | $15.45 | $15.31 | $15.37 | $11.12 | 318,197 |
| 2018-04-24 | $15.35 | $15.44 | $15.33 | $15.39 | $11.13 | 551,392 |
| 2018-04-23 | $15.41 | $15.41 | $15.31 | $15.35 | $11.10 | 233,758 |
| 2018-04-20 | $15.36 | $15.43 | $15.34 | $15.39 | $11.13 | 324,266 |
| 2018-04-19 | $15.32 | $15.47 | $15.31 | $15.40 | $11.14 | 283,464 |
| 2018-04-18 | $15.31 | $15.44 | $15.31 | $15.34 | $11.09 | 205,468 |
| 2018-04-17 | $15.20 | $15.32 | $15.17 | $15.28 | $11.05 | 276,630 |
| 2018-04-16 | $15.22 | $15.24 | $15.08 | $15.19 | $10.99 | 296,794 |
| 2018-04-13 | $15.28 | $15.32 | $15.09 | $15.13 | $10.94 | 474,031 |
| 2018-04-12 | $15.41 | $15.48 | $15.29 | $15.29 | $11.06 | 428,756 |
| 2018-04-11 | $15.44 | $15.49 | $15.37 | $15.39 | $11.13 | 227,430 |
| 2018-04-10 | $15.43 | $15.53 | $15.39 | $15.45 | $11.17 | 532,812 |
| 2018-04-09 | $15.53 | $15.58 | $15.40 | $15.40 | $11.14 | 376,602 |
| 2018-04-06 | $15.62 | $15.66 | $15.40 | $15.49 | $11.20 | 548,727 |
| 2018-04-05 | $15.54 | $15.69 | $15.52 | $15.61 | $11.29 | 365,530 |
| 2018-04-04 | $15.46 | $15.58 | $15.45 | $15.51 | $11.22 | 461,861 |
| 2018-04-03 | $15.28 | $15.60 | $15.28 | $15.55 | $11.25 | 435,472 |
| 2018-04-02 | $15.45 | $15.46 | $15.15 | $15.28 | $11.05 | 519,059 |
| 2018-03-29 | $15.33 | $15.59 | $15.33 | $15.47 | $11.19 | 646,089 |
| 2018-03-28 | $15.20 | $15.35 | $15.20 | $15.31 | $11.07 | 493,853 |
| 2018-03-27 | $15.22 | $15.33 | $15.11 | $15.23 | $11.01 | 393,058 |
| 2018-03-26 | $15.11 | $15.24 | $15.02 | $15.23 | $11.01 | 507,799 |
| 2018-03-23 | $15.18 | $15.26 | $14.99 | $14.99 | $10.84 | 536,609 |
| 2018-03-22 | $15.22 | $15.35 | $15.11 | $15.11 | $10.93 | 641,489 |
| 2018-03-21 | $15.31 | $15.37 | $15.21 | $15.27 | $11.04 | 292,261 |
| 2018-03-20 | $15.25 | $15.32 | $15.22 | $15.27 | $11.04 | 398,331 |
| 2018-03-19 | $15.35 | $15.35 | $15.13 | $15.25 | $11.03 | 302,395 |
| 2018-03-16 | $15.36 | $15.44 | $15.28 | $15.35 | $11.10 | 621,670 |
| 2018-03-15 | $15.47 | $15.47 | $15.17 | $15.34 | $11.09 | 618,535 |
| 2018-03-14 | $15.28 | $15.52 | $15.17 | $15.49 | $11.20 | 665,905 |
| 2018-03-13 | $15.58 | $15.67 | $15.47 | $15.55 | $11.05 | 511,809 |
| 2018-03-12 | $15.33 | $15.60 | $15.33 | $15.56 | $11.05 | 542,220 |
| 2018-03-09 | $15.26 | $15.37 | $15.16 | $15.33 | $10.89 | 346,896 |
| 2018-03-08 | $15.26 | $15.31 | $15.21 | $15.23 | $10.82 | 509,560 |
| 2018-03-07 | $15.19 | $15.35 | $15.18 | $15.22 | $10.81 | 451,792 |
| 2018-03-06 | $15.20 | $15.29 | $15.04 | $15.28 | $10.85 | 426,981 |
| 2018-03-05 | $14.80 | $15.29 | $14.80 | $15.20 | $10.80 | 491,124 |
| 2018-03-02 | $14.55 | $14.84 | $14.53 | $14.82 | $10.53 | 477,101 |
| 2018-03-01 | $14.66 | $14.84 | $14.49 | $14.66 | $10.41 | 467,092 |
| 2018-02-28 | $15.00 | $15.01 | $14.65 | $14.65 | $10.41 | 611,451 |
| 2018-02-27 | $15.44 | $15.46 | $14.98 | $14.98 | $10.64 | 498,231 |
| 2018-02-26 | $15.32 | $15.49 | $15.25 | $15.42 | $10.95 | 513,870 |
| 2018-02-23 | $14.83 | $15.53 | $14.78 | $15.32 | $10.88 | 631,609 |
| 2018-02-22 | $14.97 | $15.04 | $14.85 | $14.87 | $10.56 | 252,676 |
| 2018-02-21 | $14.99 | $15.19 | $14.92 | $14.92 | $10.60 | 330,930 |
| 2018-02-20 | $15.29 | $15.34 | $14.98 | $15.02 | $10.67 | 245,301 |
| 2018-02-16 | $15.17 | $15.36 | $15.17 | $15.32 | $10.88 | 253,183 |
| 2018-02-15 | $15.05 | $15.25 | $14.99 | $15.22 | $10.81 | 278,715 |
| 2018-02-14 | $14.72 | $15.02 | $14.72 | $15.02 | $10.67 | 303,367 |
| 2018-02-13 | $14.66 | $14.86 | $14.62 | $14.80 | $10.51 | 404,590 |
| 2018-02-12 | $14.69 | $14.77 | $14.43 | $14.73 | $10.46 | 468,406 |
| 2018-02-09 | $14.71 | $14.72 | $14.40 | $14.57 | $10.35 | 836,159 |
| 2018-02-08 | $14.70 | $14.87 | $14.57 | $14.57 | $10.35 | 717,314 |
| 2018-02-07 | $14.61 | $14.79 | $14.57 | $14.69 | $10.44 | 657,563 |
| 2018-02-06 | $14.35 | $14.74 | $14.32 | $14.66 | $10.41 | 768,038 |
| 2018-02-05 | $14.80 | $14.81 | $14.51 | $14.54 | $10.33 | 1,143,595 |
| 2018-02-02 | $15.03 | $15.05 | $14.80 | $14.84 | $10.54 | 654,495 |
| 2018-02-01 | $14.87 | $15.21 | $14.83 | $15.10 | $10.73 | 630,313 |
| 2018-01-31 | $14.93 | $14.96 | $14.78 | $14.89 | $10.58 | 1,340,349 |
| 2018-01-30 | $14.82 | $14.93 | $14.75 | $14.89 | $10.58 | 720,009 |
| 2018-01-29 | $14.86 | $14.91 | $14.77 | $14.82 | $10.53 | 839,913 |
| 2018-01-26 | $14.97 | $14.98 | $14.86 | $14.96 | $10.63 | 438,997 |
| 2018-01-25 | $14.94 | $15.05 | $14.90 | $14.93 | $10.61 | 238,146 |
| 2018-01-24 | $15.02 | $15.10 | $14.98 | $15.00 | $10.66 | 316,412 |
| 2018-01-23 | $14.90 | $15.05 | $14.88 | $14.99 | $10.65 | 186,384 |
| 2018-01-22 | $14.82 | $14.98 | $14.81 | $14.93 | $10.61 | 315,962 |
| 2018-01-19 | $14.75 | $14.92 | $14.75 | $14.87 | $10.56 | 339,259 |
| 2018-01-18 | $14.98 | $14.98 | $14.78 | $14.78 | $10.50 | 364,823 |
| 2018-01-17 | $14.99 | $15.06 | $14.90 | $15.01 | $10.66 | 509,565 |
| 2018-01-16 | $15.12 | $15.28 | $14.96 | $14.96 | $10.63 | 621,121 |
| 2018-01-12 | $15.12 | $15.21 | $15.06 | $15.16 | $10.77 | 588,995 |
| 2018-01-11 | $14.95 | $15.14 | $14.92 | $15.08 | $10.71 | 511,442 |
| 2018-01-10 | $14.89 | $15.03 | $14.82 | $14.93 | $10.61 | 498,007 |
| 2018-01-09 | $14.80 | $15.01 | $14.80 | $14.94 | $10.61 | 591,593 |
| 2018-01-08 | $14.80 | $14.93 | $14.74 | $14.84 | $10.54 | 335,609 |
| 2018-01-05 | $14.67 | $14.84 | $14.67 | $14.77 | $10.49 | 318,642 |
| 2018-01-04 | $14.62 | $14.92 | $14.62 | $14.65 | $10.41 | 507,715 |
| 2018-01-03 | $14.77 | $14.96 | $14.53 | $14.57 | $10.35 | 517,935 |
| 2018-01-02 | $14.83 | $14.92 | $14.70 | $14.77 | $10.49 | 488,814 |
| 2017-12-29 | $15.05 | $15.09 | $14.82 | $14.82 | $10.53 | 327,280 |
| 2017-12-28 | $14.99 | $15.08 | $14.96 | $15.02 | $10.67 | 233,391 |
| 2017-12-27 | $15.00 | $15.09 | $14.93 | $14.98 | $10.64 | 191,448 |
| 2017-12-26 | $14.84 | $15.05 | $14.84 | $14.96 | $10.63 | 191,188 |
| 2017-12-22 | $14.90 | $14.99 | $14.83 | $14.85 | $10.55 | 275,412 |
| 2017-12-21 | $14.86 | $15.05 | $14.86 | $14.98 | $10.64 | 177,456 |
| 2017-12-20 | $14.76 | $14.98 | $14.76 | $14.84 | $10.54 | 289,857 |
| 2017-12-19 | $15.04 | $15.12 | $14.75 | $14.76 | $10.48 | 525,184 |
| 2017-12-18 | $15.16 | $15.29 | $14.98 | $15.04 | $10.68 | 515,610 |
| 2017-12-15 | $14.89 | $15.23 | $14.89 | $15.08 | $10.71 | 1,125,256 |
| 2017-12-14 | $14.92 | $15.01 | $14.79 | $14.84 | $10.54 | 596,090 |
| 2017-12-13 | $15.09 | $15.25 | $15.08 | $15.19 | $10.59 | 438,447 |
| 2017-12-12 | $15.07 | $15.21 | $15.07 | $15.12 | $10.54 | 380,721 |
| 2017-12-11 | $15.12 | $15.23 | $15.03 | $15.07 | $10.51 | 543,932 |
| 2017-12-08 | $15.20 | $15.21 | $14.99 | $15.12 | $10.54 | 503,325 |
| 2017-12-07 | $14.78 | $15.06 | $14.77 | $14.90 | $10.39 | 764,312 |
| 2017-12-06 | $14.79 | $14.97 | $14.60 | $14.79 | $10.31 | 952,893 |
| 2017-12-05 | $15.15 | $15.22 | $15.04 | $15.10 | $10.53 | 358,914 |
| 2017-12-04 | $15.20 | $15.27 | $15.09 | $15.13 | $10.55 | 386,920 |
| 2017-12-01 | $15.04 | $15.15 | $14.81 | $15.07 | $10.51 | 467,950 |
| 2017-11-30 | $15.13 | $15.27 | $14.98 | $15.02 | $10.47 | 364,867 |
| 2017-11-29 | $14.96 | $15.16 | $14.91 | $15.10 | $10.53 | 362,073 |
| 2017-11-28 | $14.87 | $15.00 | $14.84 | $14.92 | $10.40 | 479,647 |
| 2017-11-27 | $14.99 | $15.04 | $14.87 | $14.87 | $10.37 | 228,519 |
| 2017-11-24 | $15.18 | $15.20 | $15.02 | $15.02 | $10.47 | 102,022 |
| 2017-11-22 | $15.00 | $15.16 | $14.99 | $15.10 | $10.53 | 270,496 |
| 2017-11-21 | $15.07 | $15.20 | $14.95 | $15.01 | $10.46 | 405,285 |
| 2017-11-20 | $14.86 | $15.08 | $14.84 | $15.03 | $10.48 | 366,411 |
| 2017-11-17 | $14.68 | $14.87 | $14.68 | $14.84 | $10.35 | 281,591 |
| 2017-11-16 | $14.50 | $14.80 | $14.50 | $14.75 | $10.28 | 305,427 |
| 2017-11-15 | $14.48 | $15.59 | $14.29 | $14.48 | $10.10 | 747,229 |
| 2017-11-14 | $14.69 | $14.78 | $14.49 | $14.57 | $10.16 | 662,975 |
| 2017-11-13 | $14.70 | $14.87 | $14.62 | $14.73 | $10.27 | 394,140 |
| 2017-11-10 | $14.90 | $14.96 | $14.72 | $14.73 | $10.27 | 593,557 |
| 2017-11-09 | $15.00 | $15.11 | $14.90 | $14.94 | $10.42 | 483,352 |
| 2017-11-08 | $14.92 | $15.16 | $14.88 | $15.05 | $10.49 | 672,147 |
| 2017-11-07 | $15.05 | $15.54 | $14.83 | $14.91 | $10.40 | 569,636 |
| 2017-11-06 | $15.47 | $15.50 | $15.19 | $15.22 | $10.61 | 324,801 |
| 2017-11-03 | $15.55 | $15.60 | $15.46 | $15.48 | $10.79 | 194,610 |
| 2017-11-02 | $15.85 | $15.86 | $15.53 | $15.62 | $10.89 | 303,021 |
| 2017-11-01 | $15.85 | $16.09 | $15.77 | $15.85 | $11.05 | 509,288 |
| 2017-10-31 | $15.92 | $16.00 | $15.70 | $15.71 | $10.95 | 481,396 |
| 2017-10-30 | $16.02 | $16.09 | $15.84 | $15.88 | $11.07 | 248,156 |
| 2017-10-27 | $15.97 | $16.14 | $15.83 | $16.09 | $11.22 | 263,562 |
| 2017-10-26 | $16.30 | $16.32 | $15.93 | $15.97 | $11.13 | 302,119 |
| 2017-10-25 | $16.40 | $16.43 | $16.07 | $16.23 | $11.32 | 341,969 |
| 2017-10-24 | $16.49 | $16.57 | $16.43 | $16.45 | $11.47 | 174,044 |
| 2017-10-23 | $16.70 | $16.70 | $16.31 | $16.43 | $11.45 | 279,165 |
| 2017-10-20 | $16.73 | $16.73 | $16.56 | $16.64 | $11.60 | 251,858 |
| 2017-10-19 | $16.62 | $16.73 | $16.55 | $16.62 | $11.59 | 187,830 |
| 2017-10-18 | $16.64 | $16.78 | $16.64 | $16.68 | $11.63 | 339,048 |
| 2017-10-17 | $16.66 | $16.75 | $16.54 | $16.66 | $11.62 | 232,437 |
| 2017-10-16 | $16.59 | $16.80 | $16.59 | $16.64 | $11.60 | 259,748 |
| 2017-10-13 | $16.54 | $16.68 | $16.49 | $16.63 | $11.59 | 207,396 |
| 2017-10-12 | $16.64 | $16.64 | $16.52 | $16.52 | $11.52 | 223,574 |
| 2017-10-11 | $16.50 | $16.68 | $16.50 | $16.62 | $11.59 | 235,734 |
| 2017-10-10 | $16.53 | $16.56 | $16.41 | $16.52 | $11.52 | 270,828 |
| 2017-10-09 | $16.41 | $16.53 | $16.37 | $16.50 | $11.50 | 177,310 |
| 2017-10-06 | $16.70 | $16.72 | $16.38 | $16.41 | $11.44 | 366,557 |
| 2017-10-05 | $16.50 | $16.86 | $16.50 | $16.75 | $11.68 | 557,946 |
| 2017-10-04 | $16.53 | $16.53 | $16.30 | $16.49 | $11.50 | 363,457 |
| 2017-10-03 | $16.54 | $16.55 | $16.31 | $16.54 | $11.53 | 448,157 |
| 2017-10-02 | $16.30 | $16.55 | $16.19 | $16.55 | $11.54 | 296,185 |
| 2017-09-29 | $16.35 | $16.38 | $16.22 | $16.29 | $11.36 | 317,964 |
| 2017-09-28 | $16.36 | $16.38 | $16.17 | $16.33 | $11.39 | 291,906 |
| 2017-09-27 | $16.31 | $16.42 | $16.19 | $16.37 | $11.41 | 355,964 |
| 2017-09-26 | $16.23 | $16.35 | $16.16 | $16.25 | $11.33 | 206,531 |
| 2017-09-25 | $16.24 | $16.32 | $16.16 | $16.22 | $11.31 | 169,168 |
| 2017-09-22 | $16.13 | $16.31 | $16.13 | $16.21 | $11.30 | 220,202 |
| 2017-09-21 | $16.09 | $16.18 | $16.03 | $16.10 | $11.22 | 278,534 |
| 2017-09-20 | $16.03 | $16.16 | $16.02 | $16.08 | $11.21 | 235,799 |
| 2017-09-19 | $15.95 | $16.14 | $15.85 | $16.01 | $11.16 | 360,669 |
| 2017-09-18 | $15.88 | $15.99 | $15.81 | $15.94 | $11.11 | 373,502 |
| 2017-09-15 | $15.91 | $16.01 | $15.76 | $15.85 | $11.05 | 1,903,506 |
| 2017-09-14 | $15.85 | $15.92 | $15.74 | $15.87 | $11.06 | 438,096 |
| 2017-09-13 | $16.33 | $16.40 | $16.09 | $16.13 | $11.05 | 454,122 |
| 2017-09-12 | $16.42 | $16.45 | $16.29 | $16.29 | $11.16 | 320,488 |
| 2017-09-11 | $16.40 | $16.45 | $16.29 | $16.42 | $11.25 | 538,153 |
| 2017-09-08 | $16.34 | $16.40 | $16.27 | $16.36 | $11.21 | 269,340 |
| 2017-09-07 | $16.42 | $16.48 | $16.31 | $16.37 | $11.22 | 294,813 |
| 2017-09-06 | $16.38 | $16.55 | $16.28 | $16.37 | $11.22 | 255,036 |
| 2017-09-05 | $16.72 | $16.83 | $16.32 | $16.38 | $11.22 | 343,891 |
| 2017-09-01 | $16.67 | $16.78 | $16.55 | $16.73 | $11.46 | 260,823 |
| 2017-08-31 | $16.70 | $16.82 | $16.55 | $16.68 | $11.43 | 291,959 |
| 2017-08-30 | $16.52 | $16.73 | $16.52 | $16.62 | $11.39 | 306,496 |
| 2017-08-29 | $16.80 | $16.86 | $16.52 | $16.54 | $11.33 | 352,163 |
| 2017-08-28 | $16.90 | $16.96 | $16.79 | $16.83 | $11.53 | 200,062 |
| 2017-08-25 | $16.89 | $16.93 | $16.77 | $16.82 | $11.52 | 143,602 |
| 2017-08-24 | $16.99 | $16.99 | $16.78 | $16.88 | $11.56 | 309,307 |
| 2017-08-23 | $16.91 | $17.09 | $16.87 | $16.91 | $11.59 | 264,230 |
| 2017-08-22 | $16.88 | $16.97 | $16.81 | $16.92 | $11.59 | 482,832 |
| 2017-08-21 | $16.76 | $16.90 | $16.71 | $16.85 | $11.54 | 204,667 |
| 2017-08-18 | $16.56 | $16.84 | $16.48 | $16.75 | $11.48 | 301,488 |
| 2017-08-17 | $16.80 | $16.89 | $16.66 | $16.68 | $11.43 | 387,373 |
| 2017-08-16 | $16.58 | $16.90 | $16.57 | $16.78 | $11.50 | 470,091 |
| 2017-08-15 | $16.53 | $16.68 | $16.18 | $16.59 | $11.37 | 1,357,036 |
| 2017-08-14 | $16.84 | $17.09 | $16.40 | $16.51 | $11.31 | 1,108,904 |
| 2017-08-11 | $16.66 | $17.10 | $15.99 | $16.83 | $11.53 | 342,247 |
| 2017-08-10 | $17.10 | $17.13 | $16.83 | $16.89 | $11.57 | 207,758 |
| 2017-08-09 | $17.14 | $17.25 | $17.04 | $17.10 | $11.72 | 367,242 |
| 2017-08-08 | $17.04 | $17.19 | $16.91 | $17.14 | $11.74 | 590,473 |
| 2017-08-07 | $17.04 | $17.19 | $16.88 | $17.04 | $11.67 | 270,919 |
| 2017-08-04 | $17.30 | $17.34 | $17.02 | $17.05 | $11.68 | 186,937 |
| 2017-08-03 | $17.40 | $17.43 | $17.27 | $17.31 | $11.86 | 134,547 |
| 2017-08-02 | $17.43 | $17.45 | $17.23 | $17.36 | $11.89 | 134,851 |
| 2017-08-01 | $17.34 | $17.45 | $17.29 | $17.42 | $11.93 | 193,719 |
| 2017-07-31 | $17.16 | $17.36 | $17.07 | $17.27 | $11.83 | 192,167 |
| 2017-07-28 | $17.18 | $17.25 | $17.06 | $17.17 | $11.76 | 92,662 |
| 2017-07-27 | $17.23 | $17.23 | $17.11 | $17.19 | $11.78 | 112,054 |
| 2017-07-26 | $17.10 | $17.24 | $17.04 | $17.21 | $11.79 | 140,871 |
| 2017-07-25 | $17.23 | $17.29 | $17.03 | $17.07 | $11.69 | 244,100 |
| 2017-07-24 | $17.35 | $17.35 | $17.17 | $17.18 | $11.77 | 145,393 |
| 2017-07-21 | $17.37 | $17.43 | $17.22 | $17.35 | $11.89 | 300,294 |
| 2017-07-20 | $17.16 | $17.28 | $17.04 | $17.22 | $11.80 | 221,086 |
| 2017-07-19 | $16.92 | $17.21 | $16.89 | $17.10 | $11.72 | 351,099 |
| 2017-07-18 | $17.10 | $17.17 | $16.84 | $16.92 | $11.59 | 270,120 |
| 2017-07-17 | $17.17 | $17.22 | $17.02 | $17.17 | $11.76 | 271,749 |
| 2017-07-14 | $16.95 | $17.24 | $16.90 | $17.13 | $11.74 | 306,764 |
| 2017-07-13 | $17.20 | $17.21 | $16.85 | $16.95 | $11.61 | 201,993 |
| 2017-07-12 | $17.28 | $17.38 | $17.16 | $17.21 | $11.79 | 148,829 |
| 2017-07-11 | $17.09 | $17.31 | $16.99 | $17.16 | $11.76 | 300,071 |
| 2017-07-10 | $17.02 | $17.20 | $16.98 | $17.08 | $11.70 | 249,956 |
| 2017-07-07 | $17.27 | $17.33 | $16.98 | $17.03 | $11.67 | 189,169 |
| 2017-07-06 | $17.11 | $17.25 | $17.02 | $17.25 | $11.82 | 283,654 |
| 2017-07-05 | $17.21 | $17.22 | $17.04 | $17.18 | $11.77 | 249,404 |
| 2017-07-03 | $17.10 | $17.25 | $17.03 | $17.20 | $11.78 | 161,999 |
| 2017-06-30 | $17.04 | $17.10 | $16.94 | $17.04 | $11.67 | 197,861 |
| 2017-06-29 | $17.09 | $17.09 | $16.82 | $16.98 | $11.63 | 164,586 |
| 2017-06-28 | $16.98 | $17.14 | $16.85 | $17.08 | $11.70 | 287,776 |
| 2017-06-27 | $17.25 | $17.35 | $16.92 | $16.93 | $11.60 | 380,932 |
| 2017-06-26 | $17.21 | $17.33 | $17.10 | $17.26 | $11.82 | 213,749 |
| 2017-06-23 | $17.02 | $17.17 | $16.95 | $17.14 | $11.74 | 224,884 |
| 2017-06-22 | $16.84 | $17.12 | $16.84 | $17.02 | $11.66 | 163,020 |
| 2017-06-21 | $17.12 | $17.19 | $16.81 | $16.82 | $11.52 | 294,443 |
| 2017-06-20 | $17.17 | $17.20 | $16.96 | $17.05 | $11.68 | 197,885 |
| 2017-06-19 | $17.40 | $17.43 | $17.14 | $17.19 | $11.78 | 310,697 |
| 2017-06-16 | $16.95 | $17.41 | $16.87 | $17.40 | $11.92 | 2,087,705 |
| 2017-06-15 | $16.82 | $17.07 | $16.82 | $17.06 | $11.69 | 202,494 |
| 2017-06-14 | $16.87 | $16.98 | $16.76 | $16.96 | $11.62 | 219,902 |
| 2017-06-13 | $17.20 | $17.27 | $17.02 | $17.18 | $11.58 | 281,658 |
| 2017-06-12 | $17.18 | $17.35 | $17.06 | $17.16 | $11.57 | 246,409 |
| 2017-06-09 | $16.97 | $17.29 | $16.97 | $17.18 | $11.58 | 325,363 |
| 2017-06-08 | $16.75 | $17.08 | $16.66 | $16.96 | $11.43 | 288,328 |
| 2017-06-07 | $16.78 | $16.87 | $16.64 | $16.79 | $11.32 | 319,077 |
| 2017-06-06 | $16.80 | $16.83 | $16.70 | $16.75 | $11.29 | 290,095 |
| 2017-06-05 | $17.11 | $17.11 | $16.88 | $16.89 | $11.38 | 233,212 |
| 2017-06-02 | $17.18 | $17.36 | $17.04 | $17.13 | $11.55 | 314,305 |
| 2017-06-01 | $16.96 | $17.12 | $16.87 | $17.11 | $11.53 | 258,289 |
| 2017-05-31 | $16.95 | $17.05 | $16.76 | $16.92 | $11.40 | 273,879 |
| 2017-05-30 | $16.96 | $17.01 | $16.85 | $16.93 | $11.41 | 212,591 |
| 2017-05-26 | $16.98 | $16.98 | $16.78 | $16.98 | $11.44 | 221,982 |
| 2017-05-25 | $16.99 | $17.14 | $16.91 | $16.98 | $11.44 | 204,088 |
| 2017-05-24 | $16.77 | $17.00 | $16.72 | $16.96 | $11.43 | 315,789 |
| 2017-05-23 | $16.61 | $16.73 | $16.45 | $16.68 | $11.24 | 174,879 |
| 2017-05-22 | $16.42 | $16.60 | $16.31 | $16.58 | $11.17 | 267,066 |
| 2017-05-19 | $16.46 | $16.59 | $16.26 | $16.39 | $11.05 | 406,562 |
| 2017-05-18 | $16.40 | $16.53 | $16.26 | $16.44 | $11.08 | 299,867 |
| 2017-05-17 | $16.56 | $16.60 | $16.38 | $16.40 | $11.05 | 303,721 |
| 2017-05-16 | $16.63 | $16.68 | $16.56 | $16.65 | $11.22 | 175,443 |
| 2017-05-15 | $16.48 | $16.74 | $16.39 | $16.61 | $11.19 | 192,768 |
| 2017-05-12 | $16.63 | $16.69 | $16.45 | $16.47 | $11.10 | 218,491 |
| 2017-05-11 | $16.63 | $16.65 | $16.53 | $16.61 | $11.19 | 304,303 |
| 2017-05-10 | $16.57 | $16.70 | $16.52 | $16.67 | $11.24 | 237,896 |
| 2017-05-09 | $17.08 | $17.10 | $16.52 | $16.58 | $11.17 | 335,960 |
| 2017-05-08 | $16.99 | $17.08 | $16.92 | $17.00 | $11.46 | 305,486 |
| 2017-05-05 | $16.75 | $17.10 | $16.56 | $16.99 | $11.45 | 409,904 |
| 2017-05-04 | $16.75 | $16.91 | $16.64 | $16.67 | $11.24 | 595,588 |
| 2017-05-03 | $17.07 | $17.07 | $16.67 | $16.73 | $11.28 | 514,072 |
| 2017-05-02 | $17.29 | $17.30 | $17.05 | $17.11 | $11.53 | 365,959 |
| 2017-05-01 | $17.15 | $17.37 | $17.08 | $17.29 | $11.65 | 210,341 |
| 2017-04-28 | $17.34 | $17.34 | $17.00 | $17.07 | $11.50 | 336,523 |
| 2017-04-27 | $17.33 | $17.38 | $17.22 | $17.29 | $11.65 | 415,920 |
| 2017-04-26 | $17.06 | $17.38 | $16.97 | $17.25 | $11.63 | 647,338 |
| 2017-04-25 | $16.98 | $17.13 | $16.94 | $17.04 | $11.48 | 289,595 |
| 2017-04-24 | $16.92 | $16.99 | $16.84 | $16.96 | $11.43 | 240,919 |
| 2017-04-21 | $16.79 | $16.94 | $16.73 | $16.85 | $11.36 | 190,181 |
| 2017-04-20 | $16.83 | $16.94 | $16.66 | $16.81 | $11.33 | 234,641 |
| 2017-04-19 | $16.93 | $16.95 | $16.84 | $16.84 | $11.35 | 143,208 |
| 2017-04-18 | $16.86 | $16.92 | $16.79 | $16.90 | $11.39 | 298,441 |
| 2017-04-17 | $16.80 | $16.88 | $16.78 | $16.87 | $11.37 | 310,989 |
| 2017-04-13 | $16.81 | $16.85 | $16.67 | $16.77 | $11.30 | 196,505 |
| 2017-04-12 | $16.93 | $16.93 | $16.70 | $16.80 | $11.32 | 182,386 |
| 2017-04-11 | $16.72 | $16.99 | $16.72 | $16.91 | $11.40 | 389,911 |
| 2017-04-10 | $16.60 | $16.81 | $16.54 | $16.76 | $11.30 | 246,570 |
| 2017-04-07 | $16.63 | $16.69 | $16.52 | $16.58 | $11.17 | 326,985 |
| 2017-04-06 | $16.41 | $16.65 | $16.20 | $16.64 | $11.22 | 299,803 |
| 2017-04-05 | $16.77 | $16.77 | $16.36 | $16.36 | $11.03 | 370,511 |
| 2017-04-04 | $16.53 | $16.75 | $16.49 | $16.74 | $11.28 | 408,054 |
| 2017-04-03 | $16.65 | $16.65 | $16.31 | $16.49 | $11.11 | 427,891 |
| 2017-03-31 | $16.60 | $16.74 | $16.43 | $16.61 | $11.19 | 366,005 |
| 2017-03-30 | $16.58 | $16.63 | $16.52 | $16.60 | $11.19 | 336,837 |
| 2017-03-29 | $16.45 | $16.60 | $16.43 | $16.57 | $11.17 | 363,413 |
| 2017-03-28 | $16.40 | $16.54 | $16.35 | $16.47 | $11.10 | 327,698 |
| 2017-03-27 | $16.20 | $16.44 | $16.20 | $16.43 | $11.07 | 184,172 |
| 2017-03-24 | $16.42 | $16.53 | $16.29 | $16.29 | $10.98 | 311,548 |
| 2017-03-23 | $16.27 | $16.53 | $16.21 | $16.39 | $11.05 | 328,239 |
| 2017-03-22 | $16.27 | $16.35 | $16.21 | $16.29 | $10.98 | 695,842 |
| 2017-03-21 | $16.40 | $16.41 | $16.20 | $16.24 | $10.95 | 294,052 |
| 2017-03-20 | $16.41 | $16.45 | $16.15 | $16.35 | $11.02 | 345,186 |
| 2017-03-17 | $16.30 | $16.44 | $16.19 | $16.43 | $11.07 | 1,348,783 |
| 2017-03-16 | $16.30 | $16.39 | $16.16 | $16.27 | $10.97 | 416,389 |
| 2017-03-15 | $16.10 | $16.38 | $15.98 | $16.26 | $10.96 | 354,953 |
| 2017-03-14 | $16.00 | $16.11 | $15.86 | $16.06 | $10.82 | 488,996 |
| 2017-03-13 | $16.16 | $16.49 | $16.16 | $16.27 | $10.78 | 404,288 |
| 2017-03-10 | $15.85 | $16.10 | $15.81 | $16.05 | $10.63 | 489,275 |
| 2017-03-09 | $15.93 | $16.07 | $15.75 | $15.77 | $10.45 | 374,406 |
| 2017-03-08 | $16.20 | $16.20 | $15.86 | $15.92 | $10.55 | 540,744 |
| 2017-03-07 | $16.27 | $16.31 | $16.12 | $16.18 | $10.72 | 214,366 |
| 2017-03-06 | $16.45 | $16.45 | $16.14 | $16.23 | $10.75 | 343,330 |
| 2017-03-03 | $16.50 | $16.50 | $16.27 | $16.47 | $10.91 | 379,882 |
| 2017-03-02 | $16.47 | $16.57 | $16.34 | $16.52 | $10.94 | 322,057 |
| 2017-03-01 | $16.43 | $16.65 | $16.29 | $16.50 | $10.93 | 444,173 |
| 2017-02-28 | $16.46 | $16.56 | $16.26 | $16.37 | $10.84 | 774,795 |
| 2017-02-27 | $16.37 | $16.54 | $16.32 | $16.52 | $10.94 | 532,461 |
| 2017-02-24 | $16.80 | $16.95 | $15.90 | $16.42 | $10.88 | 834,569 |
| 2017-02-23 | $17.00 | $17.05 | $16.81 | $17.02 | $11.27 | 470,320 |
| 2017-02-22 | $16.95 | $16.98 | $16.82 | $16.97 | $11.24 | 370,115 |
| 2017-02-21 | $16.83 | $17.00 | $16.76 | $16.99 | $11.25 | 267,959 |
| 2017-02-17 | $16.93 | $17.00 | $16.58 | $16.83 | $11.15 | 301,779 |
| 2017-02-16 | $16.90 | $16.94 | $16.77 | $16.92 | $11.21 | 342,999 |
| 2017-02-15 | $16.50 | $16.92 | $16.40 | $16.90 | $11.20 | 531,026 |
| 2017-02-14 | $16.30 | $16.71 | $16.22 | $16.58 | $10.98 | 654,904 |
| 2017-02-13 | $16.36 | $16.62 | $16.28 | $16.34 | $10.82 | 352,612 |
| 2017-02-10 | $16.18 | $16.54 | $16.15 | $16.48 | $10.92 | 454,978 |
| 2017-02-09 | $16.01 | $16.18 | $15.96 | $16.11 | $10.67 | 223,087 |
| 2017-02-08 | $15.96 | $15.98 | $15.70 | $15.96 | $10.57 | 438,025 |
| 2017-02-07 | $16.10 | $16.10 | $15.93 | $15.97 | $10.58 | 354,672 |
| 2017-02-06 | $16.02 | $16.03 | $15.93 | $16.02 | $10.61 | 311,334 |
| 2017-02-03 | $15.88 | $16.04 | $15.88 | $15.98 | $10.59 | 509,307 |
| 2017-02-02 | $15.53 | $15.89 | $15.53 | $15.89 | $10.53 | 509,538 |
| 2017-02-01 | $15.59 | $15.83 | $15.47 | $15.53 | $10.29 | 181,967 |
| 2017-01-31 | $15.33 | $15.53 | $14.85 | $15.50 | $10.27 | 478,029 |
| 2017-01-30 | $15.61 | $15.65 | $15.38 | $15.40 | $10.20 | 362,144 |
| 2017-01-27 | $15.88 | $15.99 | $15.61 | $15.73 | $10.42 | 172,876 |
| 2017-01-26 | $15.80 | $15.95 | $15.79 | $15.87 | $10.51 | 185,223 |
| 2017-01-25 | $15.82 | $15.86 | $15.66 | $15.82 | $10.48 | 167,327 |
| 2017-01-24 | $15.68 | $15.90 | $15.66 | $15.75 | $10.43 | 218,446 |
| 2017-01-23 | $15.65 | $15.70 | $15.47 | $15.68 | $10.39 | 148,686 |
| 2017-01-20 | $15.42 | $15.63 | $15.41 | $15.61 | $10.34 | 257,654 |
| 2017-01-19 | $15.51 | $15.60 | $15.34 | $15.39 | $10.19 | 182,461 |
| 2017-01-18 | $15.57 | $15.65 | $15.50 | $15.53 | $10.29 | 133,238 |
| 2017-01-17 | $15.65 | $15.70 | $15.53 | $15.53 | $10.29 | 180,374 |
| 2017-01-13 | $15.66 | $15.77 | $15.51 | $15.64 | $10.36 | 156,741 |
| 2017-01-12 | $15.88 | $15.93 | $15.57 | $15.64 | $10.36 | 229,717 |
| 2017-01-11 | $15.57 | $15.92 | $15.55 | $15.88 | $10.52 | 263,907 |
| 2017-01-10 | $15.40 | $15.57 | $15.33 | $15.55 | $10.30 | 423,643 |
| 2017-01-09 | $15.53 | $15.56 | $15.34 | $15.40 | $10.20 | 204,375 |
| 2017-01-06 | $15.52 | $15.58 | $15.44 | $15.49 | $10.26 | 179,801 |
| 2017-01-05 | $15.53 | $15.60 | $15.39 | $15.52 | $10.28 | 153,359 |
| 2017-01-04 | $15.45 | $15.64 | $15.35 | $15.60 | $10.33 | 247,779 |
| 2017-01-03 | $15.25 | $15.47 | $15.21 | $15.43 | $10.22 | 336,000 |
| 2016-12-30 | $15.40 | $15.40 | $15.17 | $15.21 | $10.08 | 309,203 |
| 2016-12-29 | $15.21 | $15.39 | $15.20 | $15.39 | $10.19 | 179,004 |
| 2016-12-28 | $15.22 | $15.29 | $15.08 | $15.16 | $10.04 | 202,153 |
| 2016-12-27 | $15.29 | $15.38 | $15.21 | $15.25 | $10.10 | 267,307 |
| 2016-12-23 | $15.35 | $15.35 | $15.17 | $15.29 | $10.13 | 175,712 |
| 2016-12-22 | $15.46 | $15.48 | $15.19 | $15.27 | $10.12 | 317,028 |
| 2016-12-21 | $15.53 | $15.57 | $15.34 | $15.42 | $10.21 | 223,736 |
| 2016-12-20 | $15.35 | $15.54 | $15.30 | $15.54 | $10.29 | 345,830 |
| 2016-12-19 | $15.20 | $15.42 | $15.20 | $15.27 | $10.12 | 629,170 |
| 2016-12-16 | $15.13 | $15.47 | $15.13 | $15.16 | $10.04 | 911,186 |
| 2016-12-15 | $15.21 | $15.32 | $14.97 | $15.03 | $9.96 | 811,200 |
| 2016-12-14 | $15.31 | $15.53 | $15.13 | $15.28 | $10.12 | 570,575 |
| 2016-12-13 | $15.58 | $15.68 | $15.25 | $15.33 | $10.16 | 313,908 |
| 2016-12-12 | $16.18 | $16.20 | $15.78 | $15.87 | $10.32 | 443,877 |
| 2016-12-09 | $15.81 | $16.20 | $15.81 | $16.20 | $10.54 | 444,719 |
| 2016-12-08 | $15.66 | $15.87 | $15.58 | $15.85 | $10.31 | 403,491 |
| 2016-12-07 | $15.52 | $15.81 | $15.52 | $15.66 | $10.19 | 293,700 |
| 2016-12-06 | $15.41 | $15.55 | $15.36 | $15.55 | $10.12 | 652,374 |
| 2016-12-05 | $14.92 | $15.58 | $14.88 | $15.40 | $10.02 | 558,083 |
| 2016-12-02 | $14.96 | $15.03 | $14.79 | $14.84 | $9.65 | 259,424 |
| 2016-12-01 | $15.20 | $15.35 | $14.82 | $14.95 | $9.73 | 452,796 |
| 2016-11-30 | $15.43 | $15.48 | $15.15 | $15.22 | $9.90 | 371,527 |
| 2016-11-29 | $15.46 | $15.50 | $15.36 | $15.49 | $10.08 | 320,313 |
| 2016-11-28 | $15.40 | $15.50 | $15.30 | $15.42 | $10.03 | 287,855 |
| 2016-11-25 | $15.26 | $15.41 | $15.23 | $15.41 | $10.02 | 85,433 |
| 2016-11-23 | $15.41 | $15.53 | $15.18 | $15.20 | $9.89 | 305,196 |
| 2016-11-22 | $15.28 | $15.57 | $15.20 | $15.47 | $10.06 | 406,043 |
| 2016-11-21 | $15.23 | $15.31 | $15.10 | $15.20 | $9.89 | 443,994 |
| 2016-11-18 | $14.99 | $15.17 | $14.95 | $15.16 | $9.86 | 306,030 |
| 2016-11-17 | $15.09 | $15.17 | $14.93 | $14.95 | $9.73 | 279,264 |
| 2016-11-16 | $15.03 | $15.16 | $14.97 | $15.05 | $9.79 | 304,589 |
| 2016-11-15 | $14.82 | $15.06 | $14.73 | $15.01 | $9.76 | 458,675 |
| 2016-11-14 | $14.86 | $14.95 | $14.75 | $14.92 | $9.71 | 431,572 |
| 2016-11-11 | $14.44 | $14.85 | $14.43 | $14.81 | $9.63 | 581,619 |
| 2016-11-10 | $14.49 | $14.62 | $14.12 | $14.44 | $9.39 | 494,419 |
| 2016-11-09 | $14.00 | $14.46 | $13.86 | $14.46 | $9.41 | 549,768 |
| 2016-11-08 | $14.04 | $14.15 | $13.80 | $14.10 | $9.17 | 411,580 |
| 2016-11-07 | $14.08 | $14.18 | $14.00 | $14.11 | $9.18 | 310,315 |
| 2016-11-04 | $13.74 | $14.02 | $13.69 | $13.94 | $9.07 | 277,721 |
| 2016-11-03 | $13.57 | $13.84 | $13.57 | $13.70 | $8.91 | 208,762 |
| 2016-11-02 | $13.75 | $13.86 | $13.61 | $13.61 | $8.85 | 242,775 |
| 2016-11-01 | $14.02 | $14.20 | $13.68 | $13.74 | $8.94 | 309,086 |
| 2016-10-31 | $13.96 | $14.16 | $13.96 | $14.06 | $9.15 | 279,329 |
| 2016-10-28 | $14.13 | $14.18 | $13.93 | $14.00 | $9.11 | 159,850 |
| 2016-10-27 | $14.22 | $14.36 | $14.05 | $14.10 | $9.17 | 176,268 |
| 2016-10-26 | $14.38 | $14.47 | $14.27 | $14.27 | $9.28 | 334,925 |
| 2016-10-25 | $14.26 | $14.41 | $14.26 | $14.38 | $9.35 | 211,019 |
| 2016-10-24 | $14.16 | $14.34 | $14.07 | $14.34 | $9.33 | 220,079 |
| 2016-10-21 | $13.87 | $14.13 | $13.87 | $14.04 | $9.13 | 111,764 |
| 2016-10-20 | $14.06 | $14.10 | $13.92 | $14.02 | $9.12 | 134,575 |
| 2016-10-19 | $13.91 | $14.13 | $13.82 | $14.06 | $9.15 | 239,416 |
| 2016-10-18 | $13.95 | $14.05 | $13.82 | $13.91 | $9.05 | 144,233 |
| 2016-10-17 | $13.78 | $13.91 | $13.78 | $13.83 | $9.00 | 117,122 |
| 2016-10-14 | $14.05 | $14.08 | $13.75 | $13.78 | $8.96 | 222,628 |
| 2016-10-13 | $13.88 | $14.09 | $13.88 | $13.99 | $9.10 | 279,503 |
| 2016-10-12 | $13.80 | $14.03 | $13.75 | $13.97 | $9.09 | 233,389 |
| 2016-10-11 | $13.76 | $13.82 | $13.67 | $13.80 | $8.98 | 243,107 |
| 2016-10-10 | $13.64 | $13.82 | $13.63 | $13.80 | $8.98 | 235,127 |
| 2016-10-07 | $13.48 | $13.62 | $13.48 | $13.57 | $8.83 | 308,847 |
| 2016-10-06 | $13.57 | $13.64 | $13.48 | $13.49 | $8.78 | 235,312 |
| 2016-10-05 | $13.75 | $13.86 | $13.57 | $13.58 | $8.83 | 292,451 |
| 2016-10-04 | $14.06 | $14.06 | $13.63 | $13.70 | $8.91 | 362,956 |
| 2016-10-03 | $14.13 | $14.13 | $13.89 | $14.00 | $9.11 | 362,485 |
| 2016-09-30 | $14.12 | $14.28 | $14.05 | $14.16 | $9.21 | 424,451 |
| 2016-09-29 | $14.11 | $14.16 | $13.95 | $14.03 | $9.13 | 217,359 |
| 2016-09-28 | $14.17 | $14.25 | $14.05 | $14.17 | $9.22 | 357,897 |
| 2016-09-27 | $14.15 | $14.30 | $14.12 | $14.19 | $9.23 | 278,207 |
| 2016-09-26 | $14.25 | $14.39 | $14.11 | $14.12 | $9.19 | 497,649 |
| 2016-09-23 | $14.35 | $14.48 | $14.24 | $14.27 | $9.28 | 411,871 |
| 2016-09-22 | $14.25 | $14.47 | $14.22 | $14.47 | $9.41 | 416,222 |
| 2016-09-21 | $14.03 | $14.21 | $13.99 | $14.19 | $9.23 | 531,392 |
| 2016-09-20 | $13.69 | $14.00 | $13.63 | $13.95 | $9.08 | 570,806 |
| 2016-09-19 | $13.29 | $13.71 | $13.29 | $13.61 | $8.85 | 493,053 |
| 2016-09-16 | $13.45 | $13.50 | $13.22 | $13.29 | $8.65 | 2,360,509 |
| 2016-09-15 | $13.42 | $13.60 | $13.42 | $13.49 | $8.78 | 343,737 |
| 2016-09-14 | $13.31 | $13.59 | $13.31 | $13.45 | $8.75 | 383,375 |
| 2016-09-13 | $13.32 | $13.53 | $13.26 | $13.32 | $8.67 | 528,214 |
| 2016-09-12 | $13.52 | $13.67 | $13.34 | $13.62 | $8.68 | 523,225 |
| 2016-09-09 | $14.30 | $14.31 | $13.61 | $13.61 | $8.67 | 574,900 |
| 2016-09-08 | $14.43 | $14.45 | $14.30 | $14.32 | $9.12 | 246,627 |
| 2016-09-07 | $14.29 | $14.56 | $14.28 | $14.47 | $9.22 | 364,432 |
| 2016-09-06 | $14.46 | $14.54 | $14.14 | $14.35 | $9.14 | 487,149 |
| 2016-09-02 | $14.29 | $14.58 | $14.29 | $14.46 | $9.21 | 325,273 |
| 2016-09-01 | $14.81 | $14.86 | $14.27 | $14.30 | $9.11 | 409,220 |
| 2016-08-31 | $14.64 | $14.83 | $14.55 | $14.80 | $9.43 | 299,053 |
| 2016-08-30 | $14.44 | $14.69 | $14.35 | $14.67 | $9.35 | 198,736 |
| 2016-08-29 | $14.50 | $14.63 | $14.38 | $14.40 | $9.18 | 292,333 |
| 2016-08-26 | $14.63 | $14.72 | $14.30 | $14.38 | $9.16 | 205,415 |
| 2016-08-25 | $14.50 | $14.74 | $14.49 | $14.62 | $9.32 | 202,104 |
| 2016-08-24 | $14.60 | $14.67 | $14.50 | $14.56 | $9.28 | 219,811 |
| 2016-08-23 | $14.50 | $14.77 | $14.45 | $14.57 | $9.28 | 434,610 |
| 2016-08-22 | $14.30 | $14.41 | $14.23 | $14.40 | $9.18 | 197,736 |
| 2016-08-19 | $14.32 | $14.43 | $14.27 | $14.38 | $9.16 | 239,165 |
| 2016-08-18 | $14.32 | $14.54 | $14.28 | $14.30 | $9.11 | 211,471 |
| 2016-08-17 | $14.48 | $14.68 | $14.25 | $14.34 | $9.14 | 258,129 |
| 2016-08-16 | $14.59 | $14.61 | $14.42 | $14.48 | $9.23 | 258,128 |
| 2016-08-15 | $14.61 | $14.67 | $14.56 | $14.58 | $9.29 | 249,634 |
| 2016-08-12 | $14.81 | $14.91 | $14.60 | $14.62 | $9.32 | 306,471 |
| 2016-08-11 | $14.88 | $14.88 | $14.67 | $14.80 | $9.43 | 319,523 |
| 2016-08-10 | $14.89 | $15.00 | $14.71 | $14.84 | $9.46 | 502,625 |
| 2016-08-09 | $14.66 | $15.24 | $14.62 | $15.07 | $9.60 | 902,535 |
| 2016-08-08 | $14.41 | $14.45 | $14.29 | $14.31 | $9.12 | 295,182 |
| 2016-08-05 | $14.29 | $14.55 | $14.26 | $14.40 | $9.18 | 538,043 |
| 2016-08-04 | $14.27 | $14.32 | $14.16 | $14.28 | $9.10 | 209,760 |
| 2016-08-03 | $14.15 | $14.36 | $14.15 | $14.30 | $9.11 | 202,412 |
| 2016-08-02 | $14.32 | $14.47 | $14.22 | $14.22 | $9.06 | 219,500 |
| 2016-08-01 | $14.24 | $14.42 | $14.18 | $14.36 | $9.15 | 321,605 |
| 2016-07-29 | $14.41 | $14.48 | $14.14 | $14.27 | $9.09 | 356,104 |
| 2016-07-28 | $14.33 | $14.38 | $14.19 | $14.37 | $9.16 | 223,272 |
| 2016-07-27 | $14.41 | $14.46 | $14.23 | $14.29 | $9.10 | 196,501 |
| 2016-07-26 | $14.45 | $14.53 | $14.34 | $14.42 | $9.19 | 279,432 |
| 2016-07-25 | $14.30 | $14.57 | $14.30 | $14.45 | $9.21 | 255,664 |
| 2016-07-22 | $14.31 | $14.46 | $14.27 | $14.30 | $9.11 | 196,618 |
| 2016-07-21 | $14.24 | $14.41 | $14.24 | $14.30 | $9.11 | 157,725 |
| 2016-07-20 | $14.39 | $14.49 | $14.22 | $14.33 | $9.13 | 195,852 |
| 2016-07-19 | $14.26 | $14.38 | $14.05 | $14.38 | $9.16 | 363,876 |
| 2016-07-18 | $14.31 | $14.49 | $14.28 | $14.45 | $9.21 | 222,714 |
| 2016-07-15 | $14.36 | $14.40 | $14.20 | $14.34 | $9.14 | 196,932 |
| 2016-07-14 | $14.32 | $14.34 | $14.21 | $14.30 | $9.11 | 227,739 |
| 2016-07-13 | $14.31 | $14.39 | $14.23 | $14.32 | $9.12 | 280,613 |
| 2016-07-12 | $14.16 | $14.35 | $14.15 | $14.28 | $9.10 | 497,924 |
| 2016-07-11 | $13.95 | $14.17 | $13.90 | $14.16 | $9.02 | 244,652 |
| 2016-07-08 | $13.66 | $13.97 | $13.66 | $13.97 | $8.90 | 311,150 |
| 2016-07-07 | $13.83 | $13.88 | $13.52 | $13.63 | $8.68 | 180,940 |
| 2016-07-06 | $13.58 | $13.80 | $13.43 | $13.76 | $8.77 | 343,848 |
| 2016-07-05 | $13.78 | $13.85 | $13.52 | $13.62 | $8.68 | 245,340 |
| 2016-07-01 | $13.80 | $13.90 | $13.71 | $13.84 | $8.82 | 269,793 |
| 2016-06-30 | $13.63 | $13.81 | $13.42 | $13.81 | $8.80 | 244,894 |
| 2016-06-29 | $13.55 | $13.68 | $13.46 | $13.61 | $8.67 | 298,191 |
| 2016-06-28 | $13.28 | $13.50 | $13.20 | $13.42 | $8.55 | 290,998 |
| 2016-06-27 | $13.46 | $13.48 | $13.24 | $13.25 | $8.44 | 401,508 |
| 2016-06-24 | $13.39 | $13.77 | $13.37 | $13.56 | $8.64 | 476,343 |
| 2016-06-23 | $13.73 | $13.91 | $13.73 | $13.85 | $8.82 | 163,799 |
| 2016-06-22 | $13.82 | $13.84 | $13.65 | $13.68 | $8.72 | 192,125 |
| 2016-06-21 | $14.01 | $14.04 | $13.75 | $13.80 | $8.79 | 253,273 |
| 2016-06-20 | $13.82 | $14.08 | $13.75 | $13.93 | $8.88 | 277,513 |
| 2016-06-17 | $13.80 | $14.04 | $13.68 | $13.74 | $8.75 | 1,036,269 |
| 2016-06-16 | $13.74 | $13.77 | $13.49 | $13.76 | $8.77 | 393,022 |
| 2016-06-15 | $13.78 | $13.87 | $13.69 | $13.73 | $8.75 | 350,574 |
| 2016-06-14 | $13.74 | $13.86 | $13.52 | $13.77 | $8.77 | 530,989 |
| 2016-06-13 | $14.21 | $14.30 | $13.96 | $14.01 | $8.75 | 449,106 |
| 2016-06-10 | $14.24 | $14.37 | $14.14 | $14.19 | $8.86 | 360,527 |
| 2016-06-09 | $14.50 | $14.52 | $14.29 | $14.39 | $8.99 | 498,460 |
| 2016-06-08 | $14.54 | $14.61 | $14.46 | $14.51 | $9.06 | 476,109 |
| 2016-06-07 | $14.56 | $14.60 | $14.43 | $14.49 | $9.05 | 357,601 |
| 2016-06-06 | $14.53 | $14.66 | $14.49 | $14.49 | $9.05 | 417,739 |
| 2016-06-03 | $14.57 | $14.69 | $14.40 | $14.53 | $9.07 | 415,920 |
| 2016-06-02 | $14.43 | $14.54 | $14.42 | $14.52 | $9.07 | 402,799 |
| 2016-06-01 | $14.25 | $14.47 | $14.23 | $14.43 | $9.01 | 552,334 |
| 2016-05-31 | $14.32 | $14.34 | $14.19 | $14.25 | $8.90 | 429,113 |
| 2016-05-27 | $14.20 | $14.33 | $14.16 | $14.27 | $8.91 | 427,107 |
| 2016-05-26 | $14.10 | $14.36 | $14.07 | $14.18 | $8.85 | 383,969 |
| 2016-05-25 | $14.00 | $14.10 | $13.88 | $14.05 | $8.77 | 513,922 |
| 2016-05-24 | $13.88 | $14.07 | $13.85 | $13.97 | $8.72 | 436,197 |
| 2016-05-23 | $13.89 | $13.89 | $13.72 | $13.80 | $8.62 | 412,648 |
| 2016-05-20 | $13.61 | $13.84 | $13.61 | $13.77 | $8.60 | 437,020 |
| 2016-05-19 | $13.51 | $13.64 | $13.28 | $13.55 | $8.46 | 324,548 |
| 2016-05-18 | $13.59 | $13.91 | $13.50 | $13.67 | $8.54 | 646,928 |
| 2016-05-17 | $13.47 | $13.66 | $13.24 | $13.33 | $8.32 | 384,140 |
| 2016-05-16 | $13.27 | $13.58 | $13.26 | $13.47 | $8.41 | 356,341 |
| 2016-05-13 | $13.08 | $13.41 | $13.03 | $13.31 | $8.31 | 573,487 |
| 2016-05-12 | $13.22 | $13.37 | $13.03 | $13.13 | $8.20 | 416,271 |
| 2016-05-11 | $13.14 | $13.45 | $13.14 | $13.15 | $8.21 | 452,748 |
| 2016-05-10 | $13.15 | $13.24 | $12.86 | $13.14 | $8.21 | 574,585 |
| 2016-05-09 | $13.22 | $13.35 | $13.04 | $13.12 | $8.19 | 553,711 |
| 2016-05-06 | $12.40 | $13.47 | $12.40 | $13.21 | $8.25 | 484,646 |
| 2016-05-05 | $12.79 | $12.89 | $12.71 | $12.75 | $7.96 | 298,538 |
| 2016-05-04 | $12.67 | $12.91 | $12.67 | $12.81 | $8.00 | 262,624 |
| 2016-05-03 | $12.79 | $12.79 | $12.46 | $12.69 | $7.92 | 218,948 |
| 2016-05-02 | $12.96 | $13.08 | $12.67 | $12.82 | $8.01 | 348,810 |
| 2016-04-29 | $12.80 | $12.97 | $12.66 | $12.96 | $8.09 | 417,358 |
| 2016-04-28 | $13.23 | $13.23 | $12.80 | $12.89 | $8.05 | 399,005 |
| 2016-04-27 | $13.15 | $13.29 | $12.99 | $13.27 | $8.29 | 280,379 |
| 2016-04-26 | $12.99 | $13.17 | $12.94 | $13.14 | $8.21 | 348,328 |
| 2016-04-25 | $12.62 | $12.98 | $12.55 | $12.97 | $8.10 | 381,659 |
| 2016-04-22 | $12.57 | $12.73 | $12.50 | $12.62 | $7.88 | 316,932 |
| 2016-04-21 | $12.85 | $12.90 | $12.52 | $12.53 | $7.82 | 305,681 |
| 2016-04-20 | $12.86 | $12.99 | $12.82 | $12.83 | $8.01 | 199,458 |
| 2016-04-19 | $12.78 | $12.94 | $12.75 | $12.82 | $8.01 | 177,692 |
| 2016-04-18 | $13.08 | $13.08 | $12.59 | $12.72 | $7.94 | 518,677 |
| 2016-04-15 | $12.94 | $13.17 | $12.91 | $13.10 | $8.18 | 240,416 |
| 2016-04-14 | $13.14 | $13.15 | $12.86 | $12.95 | $8.09 | 303,146 |
| 2016-04-13 | $12.98 | $13.17 | $12.98 | $13.13 | $8.20 | 320,692 |
| 2016-04-12 | $12.81 | $13.00 | $12.78 | $12.94 | $8.08 | 225,990 |
| 2016-04-11 | $12.76 | $13.04 | $12.74 | $12.79 | $7.99 | 268,494 |
| 2016-04-08 | $12.58 | $12.85 | $12.54 | $12.68 | $7.92 | 223,692 |
| 2016-04-07 | $12.54 | $12.64 | $12.40 | $12.49 | $7.80 | 520,654 |
| 2016-04-06 | $12.62 | $12.71 | $12.47 | $12.58 | $7.86 | 283,563 |
| 2016-04-05 | $12.54 | $12.71 | $12.45 | $12.63 | $7.89 | 331,454 |
| 2016-04-04 | $12.78 | $12.84 | $12.55 | $12.59 | $7.86 | 397,285 |
| 2016-04-01 | $13.01 | $13.12 | $12.49 | $12.79 | $7.99 | 412,066 |
| 2016-03-31 | $12.59 | $13.14 | $12.59 | $13.08 | $8.17 | 1,298,916 |
| 2016-03-30 | $12.80 | $12.86 | $12.50 | $12.60 | $7.87 | 437,267 |
| 2016-03-29 | $12.27 | $12.78 | $12.20 | $12.75 | $7.96 | 612,667 |
| 2016-03-28 | $12.36 | $12.56 | $12.23 | $12.29 | $7.67 | 827,145 |
| 2016-03-24 | $12.16 | $12.37 | $11.81 | $12.31 | $7.69 | 1,027,953 |
| 2016-03-23 | $12.27 | $12.34 | $12.19 | $12.24 | $7.64 | 715,505 |
| 2016-03-22 | $12.38 | $12.50 | $12.24 | $12.27 | $7.66 | 582,379 |
| 2016-03-21 | $12.69 | $12.69 | $12.25 | $12.48 | $7.79 | 834,241 |
| 2016-03-18 | $12.46 | $12.85 | $12.43 | $12.73 | $7.95 | 2,024,913 |
| 2016-03-17 | $12.38 | $12.44 | $12.24 | $12.39 | $7.74 | 582,775 |
| 2016-03-16 | $12.19 | $12.55 | $12.13 | $12.40 | $7.74 | 555,184 |
| 2016-03-15 | $12.18 | $12.33 | $12.02 | $12.19 | $7.61 | 706,856 |
| 2016-03-14 | $12.60 | $12.67 | $12.00 | $12.26 | $7.66 | 795,012 |
| 2016-03-11 | $12.70 | $12.98 | $12.65 | $12.97 | $7.92 | 375,413 |
| 2016-03-10 | $12.86 | $12.86 | $12.38 | $12.65 | $7.72 | 343,147 |
| 2016-03-09 | $13.01 | $13.11 | $12.67 | $12.78 | $7.80 | 401,855 |
| 2016-03-08 | $13.11 | $13.13 | $12.76 | $13.01 | $7.94 | 570,913 |
| 2016-03-07 | $12.62 | $13.19 | $12.55 | $13.15 | $8.03 | 835,549 |
| 2016-03-04 | $12.90 | $12.95 | $12.58 | $12.63 | $7.71 | 924,224 |
| 2016-03-03 | $12.44 | $12.91 | $12.39 | $12.80 | $7.81 | 1,373,575 |
| 2016-03-02 | $12.43 | $12.68 | $12.33 | $12.39 | $7.56 | 1,179,218 |
| 2016-03-01 | $11.98 | $12.37 | $11.84 | $12.25 | $7.48 | 966,439 |
| 2016-02-29 | $11.83 | $12.10 | $11.83 | $11.89 | $7.26 | 1,068,774 |
| 2016-02-26 | $11.68 | $13.61 | $11.68 | $11.97 | $7.31 | 1,480,448 |
| 2016-02-25 | $10.78 | $11.17 | $10.73 | $11.09 | $6.77 | 875,230 |
| 2016-02-24 | $10.38 | $10.81 | $10.18 | $10.80 | $6.59 | 776,071 |
| 2016-02-23 | $10.34 | $10.54 | $10.29 | $10.46 | $6.39 | 615,740 |
| 2016-02-22 | $10.07 | $10.47 | $9.88 | $10.31 | $6.29 | 1,481,048 |
| 2016-02-19 | $10.12 | $10.21 | $9.94 | $10.00 | $6.11 | 423,497 |
| 2016-02-18 | $10.25 | $10.27 | $10.10 | $10.13 | $6.18 | 374,766 |
| 2016-02-17 | $9.97 | $10.28 | $9.97 | $10.21 | $6.23 | 547,768 |
| 2016-02-16 | $9.57 | $9.95 | $9.41 | $9.90 | $6.04 | 546,837 |
| 2016-02-12 | $9.36 | $9.68 | $9.31 | $9.50 | $5.80 | 575,561 |
| 2016-02-11 | $10.00 | $10.00 | $9.26 | $9.36 | $5.71 | 754,500 |
| 2016-02-10 | $10.14 | $10.22 | $9.95 | $10.13 | $6.18 | 516,857 |
| 2016-02-09 | $10.27 | $10.38 | $9.96 | $10.17 | $6.21 | 558,054 |
| 2016-02-08 | $10.61 | $10.61 | $10.32 | $10.34 | $6.31 | 785,099 |
| 2016-02-05 | $10.68 | $10.75 | $10.52 | $10.68 | $6.52 | 577,173 |
| 2016-02-04 | $10.85 | $11.06 | $10.61 | $10.68 | $6.52 | 697,085 |
| 2016-02-03 | $10.81 | $10.86 | $10.49 | $10.83 | $6.61 | 674,622 |
| 2016-02-02 | $10.66 | $10.77 | $10.36 | $10.73 | $6.55 | 1,034,652 |
| 2016-02-01 | $10.72 | $10.84 | $10.52 | $10.70 | $6.53 | 519,502 |
| 2016-01-29 | $10.59 | $10.90 | $10.58 | $10.77 | $6.58 | 1,458,672 |
| 2016-01-28 | $10.48 | $10.61 | $10.28 | $10.58 | $6.46 | 1,361,097 |
| 2016-01-27 | $10.35 | $10.54 | $10.26 | $10.40 | $6.35 | 1,058,700 |
| 2016-01-26 | $10.03 | $10.38 | $9.94 | $10.38 | $6.34 | 933,317 |
| 2016-01-25 | $10.21 | $10.29 | $9.87 | $9.96 | $6.08 | 926,589 |
| 2016-01-22 | $10.32 | $10.38 | $10.07 | $10.29 | $6.28 | 1,607,777 |
| 2016-01-21 | $10.54 | $10.59 | $10.09 | $10.11 | $6.17 | 1,551,751 |
| 2016-01-20 | $11.00 | $11.00 | $10.06 | $10.44 | $6.37 | 1,698,647 |
| 2016-01-19 | $11.63 | $11.63 | $10.95 | $11.14 | $6.80 | 1,243,817 |
| 2016-01-15 | $12.21 | $12.21 | $11.30 | $11.60 | $7.08 | 1,021,620 |
| 2016-01-14 | $12.51 | $12.66 | $12.17 | $12.26 | $7.48 | 944,637 |
| 2016-01-13 | $13.02 | $13.14 | $12.42 | $12.46 | $7.61 | 1,330,664 |
| 2016-01-12 | $13.79 | $13.81 | $12.99 | $13.01 | $7.94 | 696,674 |
| 2016-01-11 | $13.72 | $13.83 | $13.71 | $13.71 | $8.37 | 570,402 |
| 2016-01-08 | $13.78 | $13.86 | $13.67 | $13.69 | $8.36 | 516,176 |
| 2016-01-07 | $13.75 | $13.81 | $13.70 | $13.71 | $8.37 | 603,080 |
| 2016-01-06 | $13.77 | $13.99 | $13.73 | $13.92 | $8.50 | 352,007 |
| 2016-01-05 | $13.80 | $13.91 | $13.72 | $13.82 | $8.44 | 455,293 |
| 2016-01-04 | $13.16 | $13.80 | $12.97 | $13.77 | $8.41 | 737,272 |
| 2015-12-31 | $13.67 | $13.67 | $13.20 | $13.20 | $8.06 | 552,072 |
| 2015-12-30 | $13.76 | $13.81 | $13.68 | $13.68 | $8.35 | 383,311 |
| 2015-12-29 | $13.78 | $13.88 | $13.68 | $13.75 | $8.39 | 422,029 |
| 2015-12-28 | $13.87 | $13.89 | $13.70 | $13.73 | $8.38 | 367,665 |
| 2015-12-24 | $13.77 | $13.96 | $13.75 | $13.91 | $8.49 | 379,804 |
| 2015-12-23 | $13.81 | $13.92 | $13.76 | $13.76 | $8.40 | 307,728 |
| 2015-12-22 | $13.66 | $13.88 | $13.63 | $13.75 | $8.39 | 496,857 |
| 2015-12-21 | $13.23 | $13.61 | $13.19 | $13.61 | $8.31 | 536,631 |
| 2015-12-18 | $13.07 | $13.33 | $13.05 | $13.14 | $8.02 | 1,117,040 |
| 2015-12-17 | $13.04 | $13.23 | $12.96 | $13.11 | $8.00 | 547,421 |
| 2015-12-16 | $12.55 | $13.06 | $12.51 | $13.02 | $7.95 | 808,470 |
| 2015-12-15 | $12.89 | $12.90 | $12.55 | $12.59 | $7.69 | 1,031,134 |
| 2015-12-14 | $13.35 | $13.36 | $12.97 | $13.03 | $7.78 | 743,510 |
| 2015-12-11 | $13.44 | $13.56 | $13.19 | $13.29 | $7.94 | 681,305 |
| 2015-12-10 | $13.14 | $13.64 | $13.11 | $13.58 | $8.11 | 489,916 |
| 2015-12-09 | $13.61 | $13.67 | $13.15 | $13.16 | $7.86 | 714,501 |
| 2015-12-08 | $13.57 | $13.75 | $13.55 | $13.67 | $8.16 | 1,142,169 |
| 2015-12-07 | $13.57 | $13.72 | $13.49 | $13.61 | $8.13 | 770,655 |
| 2015-12-04 | $13.48 | $13.73 | $13.45 | $13.60 | $8.12 | 580,271 |
| 2015-12-03 | $13.13 | $13.48 | $13.11 | $13.47 | $8.04 | 748,136 |
| 2015-12-02 | $13.46 | $13.57 | $13.14 | $13.16 | $7.86 | 567,055 |
| 2015-12-01 | $13.84 | $13.95 | $13.49 | $13.51 | $8.07 | 653,576 |
| 2015-11-30 | $13.72 | $13.87 | $13.68 | $13.78 | $8.23 | 754,505 |
| 2015-11-27 | $13.36 | $13.79 | $13.36 | $13.73 | $8.20 | 382,856 |
| 2015-11-25 | $13.12 | $13.46 | $13.06 | $13.42 | $8.01 | 500,927 |
| 2015-11-24 | $13.18 | $13.18 | $12.34 | $13.12 | $7.84 | 1,427,644 |
| 2015-11-23 | $13.39 | $13.62 | $13.33 | $13.53 | $8.08 | 830,815 |
| 2015-11-20 | $13.34 | $13.52 | $13.28 | $13.40 | $8.00 | 655,994 |
| 2015-11-19 | $13.08 | $13.47 | $13.08 | $13.28 | $7.93 | 878,262 |
| 2015-11-18 | $12.94 | $13.15 | $12.89 | $13.10 | $7.82 | 797,615 |
| 2015-11-17 | $12.87 | $13.08 | $12.82 | $12.92 | $7.72 | 633,972 |
| 2015-11-16 | $12.66 | $12.95 | $12.65 | $12.90 | $7.70 | 671,894 |
| 2015-11-13 | $12.78 | $12.98 | $12.74 | $12.78 | $7.63 | 526,160 |
| 2015-11-12 | $12.91 | $13.05 | $12.77 | $12.78 | $7.63 | 468,264 |
| 2015-11-11 | $12.94 | $13.13 | $12.83 | $12.96 | $7.74 | 654,363 |
| 2015-11-10 | $12.51 | $13.00 | $12.49 | $12.94 | $7.73 | 863,641 |
| 2015-11-09 | $13.03 | $13.03 | $12.50 | $12.55 | $7.50 | 1,016,874 |
| 2015-11-06 | $13.46 | $13.46 | $12.53 | $13.13 | $7.84 | 1,020,755 |
| 2015-11-05 | $13.56 | $13.73 | $13.46 | $13.70 | $8.18 | 225,521 |
| 2015-11-04 | $13.68 | $13.79 | $13.46 | $13.57 | $8.10 | 214,808 |
| 2015-11-03 | $13.69 | $13.76 | $13.55 | $13.69 | $8.18 | 326,802 |
| 2015-11-02 | $13.27 | $13.72 | $13.27 | $13.72 | $8.19 | 443,014 |
| 2015-10-30 | $13.27 | $13.35 | $13.17 | $13.28 | $7.93 | 491,422 |
| 2015-10-29 | $13.21 | $13.33 | $13.15 | $13.27 | $7.93 | 323,350 |
| 2015-10-28 | $13.09 | $13.38 | $12.83 | $13.30 | $7.94 | 1,252,708 |
| 2015-10-27 | $13.66 | $13.66 | $13.00 | $13.09 | $7.82 | 703,434 |
| 2015-10-26 | $13.73 | $13.75 | $13.57 | $13.68 | $8.17 | 775,602 |
| 2015-10-23 | $13.77 | $13.85 | $13.57 | $13.71 | $8.19 | 368,826 |
| 2015-10-22 | $13.97 | $13.99 | $13.70 | $13.75 | $8.21 | 480,658 |
| 2015-10-21 | $14.05 | $14.09 | $13.86 | $13.90 | $8.30 | 265,372 |
| 2015-10-20 | $13.95 | $14.03 | $13.93 | $14.01 | $8.37 | 428,611 |
| 2015-10-19 | $13.95 | $14.02 | $13.95 | $13.99 | $8.36 | 434,656 |
| 2015-10-16 | $14.01 | $14.09 | $13.84 | $13.97 | $8.34 | 479,587 |
| 2015-10-15 | $13.81 | $13.99 | $13.61 | $13.99 | $8.36 | 365,190 |
| 2015-10-14 | $13.90 | $13.99 | $13.77 | $13.80 | $8.24 | 365,254 |
| 2015-10-13 | $14.14 | $14.21 | $13.88 | $13.90 | $8.30 | 248,382 |
| 2015-10-12 | $14.16 | $14.23 | $14.06 | $14.18 | $8.47 | 232,941 |
| 2015-10-09 | $14.23 | $14.24 | $14.08 | $14.12 | $8.43 | 200,606 |
| 2015-10-08 | $14.15 | $14.23 | $14.08 | $14.16 | $8.46 | 432,142 |
| 2015-10-07 | $14.00 | $14.16 | $13.98 | $14.16 | $8.46 | 704,459 |
| 2015-10-06 | $14.25 | $14.34 | $13.98 | $14.00 | $8.36 | 532,600 |
| 2015-10-05 | $13.48 | $14.28 | $13.48 | $14.25 | $8.51 | 586,505 |
| 2015-10-02 | $13.36 | $13.43 | $13.06 | $13.43 | $8.02 | 676,112 |
| 2015-10-01 | $13.75 | $13.81 | $13.25 | $13.40 | $8.00 | 1,198,567 |
| 2015-09-30 | $14.05 | $14.05 | $13.68 | $13.84 | $8.27 | 887,796 |
| 2015-09-29 | $14.00 | $14.21 | $13.95 | $13.95 | $8.33 | 566,266 |
| 2015-09-28 | $14.37 | $14.43 | $13.92 | $14.01 | $8.37 | 673,708 |
| 2015-09-25 | $14.64 | $14.64 | $14.46 | $14.48 | $8.65 | 776,756 |
| 2015-09-24 | $14.46 | $14.61 | $14.46 | $14.59 | $8.71 | 344,274 |
| 2015-09-23 | $14.47 | $14.54 | $14.36 | $14.48 | $8.65 | 838,424 |
| 2015-09-22 | $14.50 | $14.58 | $14.40 | $14.41 | $8.61 | 604,886 |
| 2015-09-21 | $14.65 | $14.76 | $14.52 | $14.55 | $8.69 | 533,751 |
| 2015-09-18 | $14.57 | $14.72 | $14.48 | $14.63 | $8.74 | 1,165,314 |
| 2015-09-17 | $14.32 | $14.83 | $14.32 | $14.73 | $8.80 | 591,597 |
| 2015-09-16 | $14.38 | $14.44 | $14.30 | $14.34 | $8.56 | 471,893 |
| 2015-09-15 | $14.39 | $14.51 | $14.34 | $14.38 | $8.59 | 573,686 |
| 2015-09-14 | $14.00 | $14.40 | $14.00 | $14.37 | $8.58 | 531,536 |
| 2015-09-11 | $13.80 | $14.04 | $13.77 | $14.00 | $8.36 | 636,117 |
| 2015-09-10 | $14.29 | $14.45 | $14.19 | $14.20 | $8.31 | 474,954 |
| 2015-09-09 | $14.35 | $14.47 | $14.28 | $14.29 | $8.37 | 555,048 |
| 2015-09-08 | $14.27 | $14.50 | $14.22 | $14.29 | $8.37 | 535,066 |