Bancorp Inc (The) (TBBK) Exchange: NASDAQ
Data as of May 2, 2025
$47.99 ($-1.70) -3.42%
Bancorp Inc (The) - Daily Information
Click for more stock information on Bancorp Inc (The).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $48.44 |
| Previous Close | $47.99 |
| High | $49.03 |
| Low | $47.78 |
| Adjusted Open | $48.44 |
| Previous Adjusted Close | $47.99 |
| Adjusted High | $49.03 |
| Adjusted Low | $47.78 |
About Bancorp Inc (The) (TBBK)
The Bancorp, Inc. is a financial services company headquartered in Wilmington, Delaware. Founded in 1999, The Bancorp was the first financial institution to capitalize on the opportunities presented by the Payment Card Industry (PCI) and has since become a recognized leader in the payments industry, providing a comprehensive package of traditional banking services (Depository Services), backed by a strong risk management framework, proprietary technology, and an integrated suite of payment solutions for commercial, corporate and consumer clients. The Company has grown exponentially since inception, now encompassing a fully diversified financial services company providing a full suite of banking, wealth management, insurance and investment services. The Bancorpâs commitment to best-in-class risk management serves to protect its customers and shareholders from risk, fraud and volatility. The Company continues to innovate, transforming financial services and banking.
Invest in Bancorp Inc (The) (TBBK)
Historical Stock Data for Bancorp Inc (The) (TBBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $48.44 | $49.03 | $47.78 | $47.99 | $47.99 | 498,562 |
| 2025-04-24 | $48.41 | $49.84 | $47.91 | $49.69 | $49.69 | 429,397 |
| 2025-04-23 | $47.24 | $48.95 | $45.71 | $48.38 | $48.38 | 537,783 |
| 2025-04-22 | $43.71 | $46.00 | $43.71 | $45.82 | $45.82 | 326,117 |
| 2025-04-21 | $44.98 | $45.35 | $42.86 | $43.51 | $43.51 | 445,346 |
| 2025-04-17 | $45.93 | $46.36 | $44.96 | $45.60 | $45.60 | 775,782 |
| 2025-04-16 | $45.67 | $46.33 | $44.89 | $45.64 | $45.64 | 632,104 |
| 2025-04-15 | $45.09 | $47.07 | $45.09 | $46.06 | $46.06 | 391,195 |
| 2025-04-14 | $43.76 | $45.39 | $43.56 | $45.24 | $45.24 | 559,195 |
| 2025-04-11 | $42.60 | $44.03 | $41.46 | $43.63 | $43.63 | 662,818 |
| 2025-04-10 | $45.56 | $45.56 | $41.93 | $42.96 | $42.96 | 787,372 |
| 2025-04-09 | $41.51 | $48.19 | $40.68 | $46.99 | $46.99 | 1,232,760 |
| 2025-04-08 | $43.10 | $45.79 | $41.06 | $42.03 | $42.03 | 1,292,253 |
| 2025-04-07 | $42.00 | $44.78 | $40.51 | $40.93 | $40.93 | 2,333,737 |
| 2025-04-04 | $45.89 | $46.47 | $41.62 | $43.92 | $43.92 | 2,521,438 |
| 2025-04-03 | $51.06 | $51.65 | $48.91 | $48.96 | $48.96 | 752,288 |
| 2025-04-02 | $52.53 | $54.84 | $52.51 | $54.76 | $54.76 | 425,567 |
| 2025-04-01 | $52.32 | $53.65 | $51.56 | $53.54 | $53.54 | 364,773 |
| 2025-03-31 | $52.36 | $53.30 | $51.05 | $52.84 | $52.84 | 430,001 |
| 2025-03-28 | $52.66 | $53.76 | $52.11 | $52.59 | $52.59 | 370,148 |
| 2025-03-27 | $53.69 | $54.19 | $52.50 | $53.59 | $53.59 | 403,351 |
| 2025-03-26 | $56.44 | $56.63 | $52.56 | $53.56 | $53.56 | 1,113,749 |
| 2025-03-25 | $57.15 | $57.54 | $56.31 | $56.33 | $56.33 | 382,643 |
| 2025-03-24 | $55.81 | $57.31 | $55.12 | $57.07 | $57.07 | 467,098 |
| 2025-03-21 | $54.18 | $55.12 | $53.66 | $54.93 | $54.93 | 1,452,852 |
| 2025-03-20 | $54.19 | $55.64 | $54.19 | $54.42 | $54.42 | 424,217 |
| 2025-03-19 | $52.75 | $56.03 | $52.46 | $54.96 | $54.96 | 788,713 |
| 2025-03-18 | $52.11 | $53.10 | $51.71 | $52.58 | $52.58 | 361,940 |
| 2025-03-17 | $51.87 | $52.83 | $51.68 | $52.71 | $52.71 | 414,089 |
| 2025-03-14 | $51.20 | $51.88 | $50.26 | $51.84 | $51.84 | 424,597 |
| 2025-03-13 | $50.92 | $51.54 | $50.41 | $50.53 | $50.53 | 355,449 |
| 2025-03-12 | $51.23 | $51.47 | $49.50 | $50.75 | $50.75 | 473,161 |
| 2025-03-11 | $50.52 | $50.86 | $49.25 | $49.74 | $49.74 | 484,891 |
| 2025-03-10 | $50.82 | $51.45 | $49.17 | $50.18 | $50.18 | 706,987 |
| 2025-03-07 | $50.67 | $51.99 | $49.43 | $51.58 | $51.58 | 722,882 |
| 2025-03-06 | $50.79 | $51.45 | $49.15 | $50.72 | $50.72 | 959,407 |
| 2025-03-05 | $51.99 | $52.85 | $50.28 | $51.25 | $51.25 | 1,092,592 |
| 2025-03-04 | $54.36 | $55.17 | $52.34 | $53.59 | $53.59 | 568,320 |
| 2025-03-03 | $56.16 | $56.82 | $54.23 | $55.08 | $55.08 | 415,758 |
| 2025-02-28 | $55.30 | $56.26 | $54.51 | $55.82 | $55.82 | 466,758 |
| 2025-02-27 | $55.27 | $55.77 | $54.65 | $55.34 | $55.34 | 397,438 |
| 2025-02-26 | $55.34 | $56.27 | $54.54 | $55.06 | $55.06 | 288,523 |
| 2025-02-25 | $55.77 | $56.28 | $55.00 | $55.26 | $55.26 | 298,099 |
| 2025-02-24 | $57.02 | $57.02 | $55.38 | $55.50 | $55.50 | 415,031 |
| 2025-02-21 | $58.96 | $58.97 | $55.86 | $56.13 | $56.13 | 548,825 |
| 2025-02-20 | $59.83 | $60.30 | $57.71 | $58.32 | $58.32 | 362,267 |
| 2025-02-19 | $60.05 | $60.69 | $59.64 | $60.02 | $60.02 | 350,478 |
| 2025-02-18 | $60.32 | $60.79 | $59.57 | $60.74 | $60.74 | 602,351 |
| 2025-02-14 | $61.80 | $62.56 | $60.07 | $60.49 | $60.49 | 445,214 |
| 2025-02-13 | $61.05 | $61.94 | $61.04 | $61.52 | $61.52 | 418,466 |
| 2025-02-12 | $61.33 | $62.06 | $60.85 | $60.99 | $60.99 | 655,306 |
| 2025-02-11 | $60.43 | $62.70 | $60.20 | $62.51 | $62.51 | 699,255 |
| 2025-02-10 | $62.03 | $65.84 | $59.70 | $60.25 | $60.25 | 468,195 |
| 2025-02-07 | $62.41 | $63.28 | $61.25 | $61.66 | $61.66 | 411,705 |
| 2025-02-06 | $63.00 | $63.00 | $61.66 | $62.56 | $62.56 | 655,943 |
| 2025-02-05 | $62.76 | $62.97 | $61.60 | $62.75 | $62.75 | 274,570 |
| 2025-02-04 | $61.40 | $62.58 | $61.15 | $62.34 | $62.34 | 384,228 |
| 2025-02-03 | $59.41 | $62.84 | $58.50 | $61.12 | $61.12 | 827,290 |
| 2025-01-31 | $58.67 | $64.53 | $58.47 | $61.06 | $61.06 | 1,701,729 |
| 2025-01-30 | $56.13 | $58.29 | $56.11 | $57.64 | $57.64 | 766,720 |
| 2025-01-29 | $55.23 | $56.58 | $54.99 | $55.36 | $55.36 | 330,486 |
| 2025-01-28 | $55.94 | $56.94 | $55.21 | $55.63 | $55.63 | 306,235 |
| 2025-01-27 | $55.56 | $56.40 | $54.43 | $56.00 | $56.00 | 528,485 |
| 2025-01-24 | $54.79 | $56.00 | $54.53 | $55.56 | $55.56 | 296,091 |
| 2025-01-23 | $55.04 | $55.82 | $54.80 | $55.21 | $55.21 | 295,002 |
| 2025-01-22 | $55.38 | $55.72 | $55.00 | $55.23 | $55.23 | 332,362 |
| 2025-01-21 | $56.09 | $57.24 | $55.51 | $55.84 | $55.84 | 351,786 |
| 2025-01-17 | $56.29 | $56.67 | $55.40 | $55.87 | $55.87 | 413,902 |
| 2025-01-16 | $54.44 | $55.82 | $54.19 | $55.57 | $55.57 | 378,160 |
| 2025-01-15 | $55.37 | $56.02 | $54.22 | $54.82 | $54.82 | 498,147 |
| 2025-01-14 | $52.13 | $53.55 | $51.83 | $53.52 | $53.52 | 365,652 |
| 2025-01-13 | $49.51 | $51.42 | $49.51 | $51.33 | $51.33 | 335,548 |
| 2025-01-10 | $50.69 | $51.11 | $49.13 | $50.30 | $50.30 | 381,270 |
| 2025-01-08 | $52.18 | $52.56 | $51.74 | $51.91 | $51.91 | 307,083 |
| 2025-01-07 | $53.32 | $53.56 | $51.78 | $52.56 | $52.56 | 344,543 |
| 2025-01-06 | $54.21 | $54.55 | $53.11 | $53.16 | $53.16 | 317,773 |
| 2025-01-03 | $52.03 | $53.92 | $51.57 | $53.69 | $53.69 | 244,550 |
| 2025-01-02 | $53.18 | $53.81 | $51.47 | $51.69 | $51.69 | 472,520 |
| 2024-12-31 | $53.43 | $53.75 | $52.52 | $52.63 | $52.63 | 391,107 |
| 2024-12-30 | $52.85 | $53.73 | $52.61 | $53.26 | $53.26 | 271,625 |
| 2024-12-27 | $54.30 | $54.63 | $52.64 | $53.58 | $53.58 | 437,135 |
| 2024-12-26 | $53.33 | $54.63 | $53.05 | $54.52 | $54.52 | 178,800 |
| 2024-12-24 | $53.32 | $54.11 | $53.05 | $54.00 | $54.00 | 135,567 |
| 2024-12-23 | $53.46 | $53.89 | $52.87 | $53.36 | $53.36 | 322,948 |
| 2024-12-20 | $51.40 | $53.43 | $51.40 | $53.31 | $53.31 | 1,330,998 |
| 2024-12-19 | $53.30 | $54.00 | $51.79 | $51.96 | $51.96 | 651,232 |
| 2024-12-18 | $56.22 | $56.40 | $52.11 | $52.31 | $52.31 | 686,559 |
| 2024-12-17 | $56.57 | $57.38 | $55.30 | $55.49 | $55.49 | 522,233 |
| 2024-12-16 | $55.90 | $56.90 | $55.25 | $56.85 | $56.85 | 325,779 |
| 2024-12-13 | $55.82 | $56.40 | $55.26 | $56.08 | $56.08 | 365,184 |
| 2024-12-12 | $55.66 | $56.27 | $55.17 | $55.82 | $55.82 | 420,094 |
| 2024-12-11 | $56.26 | $56.83 | $55.69 | $55.91 | $55.91 | 343,967 |
| 2024-12-10 | $55.97 | $56.90 | $55.13 | $55.18 | $55.18 | 321,739 |
| 2024-12-09 | $58.15 | $58.15 | $55.75 | $55.81 | $55.81 | 305,393 |
| 2024-12-06 | $57.94 | $58.48 | $56.70 | $57.56 | $57.56 | 264,775 |
| 2024-12-05 | $58.52 | $59.12 | $56.83 | $56.88 | $56.88 | 249,149 |
| 2024-12-04 | $56.49 | $58.02 | $55.63 | $57.79 | $57.79 | 508,674 |
| 2024-12-03 | $57.03 | $57.74 | $56.26 | $56.75 | $56.75 | 374,701 |
| 2024-12-02 | $58.72 | $58.72 | $56.95 | $57.33 | $57.33 | 445,697 |
| 2024-11-29 | $59.16 | $59.42 | $57.57 | $58.43 | $58.43 | 200,215 |
| 2024-11-27 | $59.53 | $60.33 | $58.95 | $59.05 | $59.05 | 380,977 |
| 2024-11-26 | $59.50 | $59.81 | $58.44 | $58.83 | $58.83 | 610,506 |
| 2024-11-25 | $58.63 | $61.17 | $58.07 | $60.36 | $60.36 | 1,036,321 |
| 2024-11-22 | $56.30 | $57.74 | $56.10 | $57.42 | $57.42 | 476,998 |
| 2024-11-21 | $55.37 | $56.71 | $54.79 | $55.90 | $55.90 | 381,915 |
| 2024-11-20 | $54.91 | $55.21 | $53.65 | $54.98 | $54.98 | 443,555 |
| 2024-11-19 | $54.83 | $55.51 | $54.59 | $54.95 | $54.95 | 394,123 |
| 2024-11-18 | $55.25 | $56.45 | $54.95 | $55.68 | $55.68 | 555,814 |
| 2024-11-15 | $54.85 | $55.38 | $53.78 | $55.17 | $55.17 | 413,312 |
| 2024-11-14 | $56.75 | $56.80 | $54.02 | $54.24 | $54.24 | 815,143 |
| 2024-11-13 | $58.36 | $59.08 | $56.76 | $56.82 | $56.82 | 578,629 |
| 2024-11-12 | $58.05 | $59.46 | $57.14 | $57.40 | $57.40 | 445,281 |
| 2024-11-11 | $56.15 | $59.41 | $55.43 | $58.35 | $58.35 | 791,884 |
| 2024-11-08 | $53.85 | $55.22 | $53.16 | $54.59 | $54.59 | 569,290 |
| 2024-11-07 | $55.34 | $55.59 | $53.20 | $53.58 | $53.58 | 859,407 |
| 2024-11-06 | $54.72 | $57.50 | $54.72 | $56.81 | $56.81 | 1,665,081 |
| 2024-11-05 | $48.89 | $49.58 | $47.95 | $49.33 | $49.33 | 608,887 |
| 2024-11-04 | $49.49 | $49.93 | $48.04 | $48.62 | $48.62 | 508,397 |
| 2024-11-01 | $50.53 | $51.21 | $49.32 | $49.65 | $49.65 | 491,095 |
| 2024-10-31 | $50.55 | $51.09 | $49.82 | $50.26 | $50.26 | 613,783 |
| 2024-10-30 | $49.15 | $50.98 | $49.15 | $50.42 | $50.42 | 572,305 |
| 2024-10-29 | $49.98 | $50.63 | $48.60 | $49.03 | $49.03 | 597,829 |
| 2024-10-28 | $47.34 | $50.62 | $46.36 | $50.20 | $50.20 | 1,052,080 |
| 2024-10-25 | $50.00 | $51.50 | $45.82 | $47.01 | $47.01 | 2,453,689 |
| 2024-10-24 | $55.08 | $55.81 | $54.17 | $54.96 | $54.96 | 544,713 |
| 2024-10-23 | $55.53 | $55.89 | $54.16 | $54.80 | $54.80 | 548,459 |
| 2024-10-22 | $56.08 | $56.32 | $55.04 | $55.88 | $55.88 | 345,433 |
| 2024-10-21 | $58.33 | $58.33 | $56.00 | $56.12 | $56.12 | 511,399 |
| 2024-10-18 | $58.95 | $59.11 | $58.00 | $58.21 | $58.21 | 501,677 |
| 2024-10-17 | $58.39 | $59.26 | $58.04 | $59.01 | $59.01 | 364,815 |
| 2024-10-16 | $58.12 | $58.74 | $57.64 | $58.39 | $58.39 | 370,378 |
| 2024-10-15 | $56.40 | $58.41 | $56.39 | $57.25 | $57.25 | 466,733 |
| 2024-10-14 | $55.19 | $56.61 | $54.80 | $56.26 | $56.26 | 327,455 |
| 2024-10-11 | $53.06 | $55.67 | $53.03 | $55.13 | $55.13 | 598,807 |
| 2024-10-10 | $52.55 | $53.05 | $52.26 | $52.79 | $52.79 | 467,404 |
| 2024-10-09 | $53.51 | $54.58 | $52.83 | $53.04 | $53.04 | 373,051 |
| 2024-10-08 | $54.28 | $54.69 | $53.55 | $53.60 | $53.60 | 363,956 |
| 2024-10-07 | $53.73 | $54.52 | $53.40 | $53.93 | $53.93 | 480,307 |
| 2024-10-04 | $53.60 | $54.16 | $52.90 | $53.97 | $53.97 | 464,742 |
| 2024-10-03 | $50.75 | $52.28 | $50.74 | $52.23 | $52.23 | 351,499 |
| 2024-10-02 | $50.26 | $51.84 | $50.26 | $51.15 | $51.15 | 365,757 |
| 2024-10-01 | $53.05 | $53.31 | $49.89 | $50.22 | $50.22 | 650,246 |
| 2024-09-30 | $52.48 | $54.54 | $52.09 | $53.50 | $53.50 | 452,438 |
| 2024-09-27 | $52.36 | $53.05 | $52.07 | $52.59 | $52.59 | 415,461 |
| 2024-09-26 | $52.07 | $52.69 | $51.76 | $51.82 | $51.82 | 478,642 |
| 2024-09-25 | $51.66 | $52.00 | $50.91 | $51.33 | $51.33 | 562,789 |
| 2024-09-24 | $52.96 | $53.39 | $51.57 | $51.61 | $51.61 | 462,877 |
| 2024-09-23 | $53.20 | $53.73 | $52.44 | $53.01 | $53.01 | 402,013 |
| 2024-09-20 | $54.13 | $54.47 | $52.93 | $53.11 | $53.11 | 2,494,056 |
| 2024-09-19 | $53.98 | $54.97 | $52.95 | $54.21 | $54.21 | 769,228 |
| 2024-09-18 | $52.39 | $54.44 | $51.42 | $52.50 | $52.50 | 570,667 |
| 2024-09-17 | $52.31 | $53.52 | $52.03 | $52.50 | $52.50 | 503,960 |
| 2024-09-16 | $49.53 | $52.19 | $49.12 | $51.71 | $51.71 | 758,744 |
| 2024-09-13 | $48.28 | $49.76 | $48.16 | $49.49 | $49.49 | 503,976 |
| 2024-09-12 | $47.27 | $47.98 | $46.95 | $47.57 | $47.57 | 384,931 |
| 2024-09-11 | $47.92 | $47.92 | $45.75 | $46.83 | $46.83 | 727,126 |
| 2024-09-10 | $49.29 | $49.29 | $46.98 | $48.11 | $48.11 | 707,710 |
| 2024-09-09 | $49.12 | $49.41 | $48.26 | $49.03 | $49.03 | 713,227 |
| 2024-09-06 | $49.88 | $50.86 | $48.91 | $49.04 | $49.04 | 745,641 |
| 2024-09-05 | $49.87 | $49.88 | $48.14 | $49.80 | $49.80 | 559,658 |
| 2024-09-04 | $51.33 | $52.10 | $49.41 | $49.69 | $49.69 | 568,708 |
| 2024-09-03 | $51.98 | $52.85 | $51.28 | $51.50 | $51.50 | 609,019 |
| 2024-08-30 | $51.77 | $52.45 | $51.59 | $52.40 | $52.40 | 551,156 |
| 2024-08-29 | $50.61 | $52.05 | $49.95 | $51.70 | $51.70 | 502,248 |
| 2024-08-28 | $50.24 | $50.92 | $50.06 | $50.13 | $50.13 | 383,776 |
| 2024-08-27 | $50.68 | $50.87 | $50.07 | $50.49 | $50.49 | 470,963 |
| 2024-08-26 | $52.79 | $52.94 | $50.93 | $51.01 | $51.01 | 513,895 |
| 2024-08-23 | $49.65 | $52.86 | $49.21 | $52.26 | $52.26 | 568,109 |
| 2024-08-22 | $49.05 | $51.26 | $49.05 | $49.53 | $49.53 | 494,320 |
| 2024-08-21 | $48.64 | $49.21 | $47.90 | $49.01 | $49.01 | 423,523 |
| 2024-08-20 | $48.32 | $48.54 | $47.47 | $48.17 | $48.17 | 460,502 |
| 2024-08-19 | $48.85 | $49.12 | $47.87 | $48.33 | $48.33 | 422,215 |
| 2024-08-16 | $47.24 | $49.04 | $47.24 | $48.85 | $48.85 | 722,328 |
| 2024-08-15 | $47.25 | $48.31 | $46.98 | $47.21 | $47.21 | 571,716 |
| 2024-08-14 | $45.99 | $46.30 | $45.25 | $46.05 | $46.05 | 594,717 |
| 2024-08-13 | $46.58 | $46.88 | $45.40 | $45.67 | $45.67 | 840,818 |
| 2024-08-12 | $47.24 | $48.40 | $45.94 | $46.01 | $46.01 | 396,685 |
| 2024-08-09 | $47.26 | $47.65 | $46.32 | $46.92 | $46.92 | 416,533 |
| 2024-08-08 | $47.28 | $47.76 | $46.53 | $47.30 | $47.30 | 370,521 |
| 2024-08-07 | $47.65 | $47.99 | $46.28 | $46.53 | $46.53 | 393,693 |
| 2024-08-06 | $47.41 | $48.25 | $46.78 | $46.91 | $46.91 | 565,766 |
| 2024-08-05 | $45.73 | $47.75 | $44.90 | $47.40 | $47.40 | 1,028,473 |
| 2024-08-02 | $47.91 | $48.60 | $46.20 | $48.54 | $48.54 | 903,628 |
| 2024-08-01 | $51.76 | $51.90 | $49.25 | $49.62 | $49.62 | 995,641 |
| 2024-07-31 | $51.50 | $53.48 | $50.85 | $51.84 | $51.84 | 601,386 |
| 2024-07-30 | $50.72 | $51.37 | $50.37 | $51.14 | $51.14 | 544,175 |
| 2024-07-29 | $52.34 | $52.43 | $49.81 | $50.48 | $50.48 | 797,783 |
| 2024-07-26 | $49.91 | $53.18 | $48.00 | $52.04 | $52.04 | 1,172,554 |
| 2024-07-25 | $50.39 | $52.90 | $49.43 | $51.30 | $51.30 | 1,090,612 |
| 2024-07-24 | $50.98 | $51.75 | $49.45 | $49.55 | $49.55 | 948,194 |
| 2024-07-23 | $49.09 | $51.44 | $48.73 | $50.96 | $50.96 | 697,295 |
| 2024-07-22 | $47.77 | $50.13 | $47.77 | $49.72 | $49.72 | 656,821 |
| 2024-07-19 | $48.11 | $49.07 | $47.01 | $48.25 | $48.25 | 830,892 |
| 2024-07-18 | $48.92 | $51.08 | $47.11 | $48.03 | $48.03 | 1,560,248 |
| 2024-07-17 | $47.88 | $50.36 | $47.86 | $49.10 | $49.10 | 1,350,917 |
| 2024-07-16 | $45.98 | $48.21 | $45.73 | $48.16 | $48.16 | 776,597 |
| 2024-07-15 | $43.70 | $46.05 | $43.70 | $45.20 | $45.20 | 604,436 |
| 2024-07-12 | $42.89 | $43.51 | $42.40 | $43.17 | $43.17 | 757,954 |
| 2024-07-11 | $41.48 | $42.63 | $41.25 | $42.55 | $42.55 | 783,430 |
| 2024-07-10 | $39.89 | $41.17 | $39.47 | $41.06 | $41.06 | 500,046 |
| 2024-07-09 | $38.82 | $39.79 | $38.51 | $39.67 | $39.67 | 329,682 |
| 2024-07-08 | $38.77 | $39.18 | $38.21 | $38.82 | $38.82 | 416,953 |
| 2024-07-05 | $37.94 | $38.29 | $37.77 | $38.02 | $38.02 | 327,264 |
| 2024-07-03 | $38.57 | $38.85 | $37.65 | $37.82 | $37.82 | 531,391 |
| 2024-07-02 | $37.91 | $39.60 | $37.91 | $38.57 | $38.57 | 608,734 |
| 2024-07-01 | $37.76 | $38.24 | $37.49 | $37.90 | $37.90 | 480,668 |
| 2024-06-28 | $36.75 | $37.97 | $35.79 | $37.76 | $37.76 | 951,160 |
| 2024-06-27 | $35.83 | $36.55 | $35.60 | $36.49 | $36.49 | 508,165 |
| 2024-06-26 | $35.26 | $36.03 | $35.20 | $35.75 | $35.75 | 735,431 |
| 2024-06-25 | $34.93 | $35.63 | $34.85 | $35.57 | $35.57 | 911,618 |
| 2024-06-24 | $34.47 | $35.73 | $34.37 | $34.98 | $34.98 | 559,422 |
| 2024-06-21 | $34.16 | $34.53 | $33.90 | $34.45 | $34.45 | 1,348,057 |
| 2024-06-20 | $33.81 | $34.56 | $33.77 | $34.21 | $34.21 | 384,753 |
| 2024-06-18 | $33.72 | $34.37 | $33.68 | $33.92 | $33.92 | 311,994 |
| 2024-06-17 | $32.76 | $33.82 | $32.73 | $33.81 | $33.81 | 398,401 |
| 2024-06-14 | $32.85 | $33.13 | $32.56 | $32.76 | $32.76 | 417,951 |
| 2024-06-13 | $33.26 | $33.35 | $32.56 | $33.11 | $33.11 | 385,670 |
| 2024-06-12 | $32.50 | $33.85 | $32.50 | $33.26 | $33.26 | 472,489 |
| 2024-06-11 | $32.08 | $32.64 | $31.90 | $32.26 | $32.26 | 419,165 |
| 2024-06-10 | $32.07 | $32.44 | $31.51 | $32.32 | $32.32 | 421,923 |
| 2024-06-07 | $32.89 | $33.59 | $32.37 | $32.50 | $32.50 | 426,730 |
| 2024-06-06 | $32.30 | $33.07 | $32.21 | $33.03 | $33.03 | 405,139 |
| 2024-06-05 | $32.58 | $32.64 | $32.01 | $32.31 | $32.31 | 362,460 |
| 2024-06-04 | $32.63 | $32.90 | $31.90 | $32.24 | $32.24 | 467,087 |
| 2024-06-03 | $33.34 | $33.55 | $32.55 | $32.78 | $32.78 | 517,485 |
| 2024-05-31 | $32.45 | $33.78 | $32.22 | $33.59 | $33.59 | 512,488 |
| 2024-05-30 | $32.10 | $33.06 | $32.10 | $32.32 | $32.32 | 482,206 |
| 2024-05-29 | $32.26 | $32.79 | $31.34 | $31.57 | $31.57 | 510,764 |
| 2024-05-28 | $32.83 | $33.66 | $32.68 | $32.81 | $32.81 | 490,526 |
| 2024-05-24 | $33.04 | $33.26 | $32.75 | $32.85 | $32.85 | 316,126 |
| 2024-05-23 | $33.64 | $33.83 | $32.51 | $32.75 | $32.75 | 460,242 |
| 2024-05-22 | $33.68 | $34.26 | $33.50 | $33.54 | $33.54 | 375,029 |
| 2024-05-21 | $33.58 | $34.20 | $33.52 | $33.77 | $33.77 | 605,177 |
| 2024-05-20 | $33.60 | $34.47 | $33.56 | $33.61 | $33.61 | 476,919 |
| 2024-05-17 | $33.58 | $34.10 | $33.58 | $33.69 | $33.69 | 373,116 |
| 2024-05-16 | $32.95 | $33.69 | $32.95 | $33.40 | $33.40 | 509,119 |
| 2024-05-15 | $34.92 | $35.21 | $32.88 | $32.97 | $32.97 | 774,103 |
| 2024-05-14 | $34.36 | $34.70 | $34.01 | $34.61 | $34.61 | 476,650 |
| 2024-05-13 | $33.18 | $34.29 | $33.18 | $33.90 | $33.90 | 493,066 |
| 2024-05-10 | $33.02 | $33.29 | $32.85 | $33.11 | $33.11 | 323,689 |
| 2024-05-09 | $33.14 | $33.60 | $33.02 | $33.05 | $33.05 | 467,097 |
| 2024-05-08 | $32.27 | $33.17 | $32.18 | $33.14 | $33.14 | 431,873 |
| 2024-05-07 | $32.53 | $32.76 | $32.02 | $32.42 | $32.42 | 623,426 |
| 2024-05-06 | $32.07 | $32.74 | $32.00 | $32.29 | $32.29 | 486,832 |
| 2024-05-03 | $32.20 | $32.75 | $31.64 | $31.92 | $31.92 | 877,256 |
| 2024-05-02 | $31.66 | $31.70 | $30.79 | $31.32 | $31.32 | 495,162 |
| 2024-05-01 | $30.09 | $32.27 | $30.04 | $31.27 | $31.27 | 876,939 |
| 2024-04-30 | $31.30 | $31.30 | $29.92 | $29.94 | $29.94 | 807,931 |
| 2024-04-29 | $31.01 | $31.39 | $30.23 | $31.11 | $31.11 | 1,462,320 |
| 2024-04-26 | $33.62 | $34.42 | $30.64 | $30.80 | $30.80 | 1,604,035 |
| 2024-04-25 | $33.63 | $34.02 | $33.12 | $33.41 | $33.41 | 789,536 |
| 2024-04-24 | $34.69 | $34.96 | $33.50 | $33.60 | $33.60 | 700,068 |
| 2024-04-23 | $34.53 | $35.57 | $34.53 | $34.90 | $34.90 | 661,211 |
| 2024-04-22 | $33.95 | $34.62 | $33.90 | $34.50 | $34.50 | 452,053 |
| 2024-04-19 | $33.04 | $33.98 | $33.04 | $33.94 | $33.94 | 559,966 |
| 2024-04-18 | $32.86 | $33.58 | $32.77 | $33.19 | $33.19 | 640,624 |
| 2024-04-17 | $32.60 | $33.06 | $32.22 | $32.84 | $32.84 | 636,071 |
| 2024-04-16 | $31.69 | $32.80 | $31.47 | $32.28 | $32.28 | 590,138 |
| 2024-04-15 | $31.46 | $32.07 | $31.38 | $31.91 | $31.91 | 664,902 |
| 2024-04-12 | $31.14 | $31.67 | $30.99 | $31.48 | $31.48 | 665,878 |
| 2024-04-11 | $31.67 | $31.67 | $31.07 | $31.40 | $31.40 | 487,884 |
| 2024-04-10 | $31.82 | $31.96 | $31.09 | $31.52 | $31.52 | 618,826 |
| 2024-04-09 | $32.45 | $32.73 | $32.06 | $32.68 | $32.68 | 309,442 |
| 2024-04-08 | $32.37 | $32.71 | $32.13 | $32.28 | $32.28 | 250,687 |
| 2024-04-05 | $31.54 | $32.30 | $31.54 | $31.97 | $31.97 | 564,516 |
| 2024-04-04 | $32.32 | $32.80 | $31.86 | $32.03 | $32.03 | 448,618 |
| 2024-04-03 | $32.15 | $32.57 | $31.74 | $31.75 | $31.75 | 427,383 |
| 2024-04-02 | $32.52 | $32.66 | $31.84 | $32.43 | $32.43 | 588,961 |
| 2024-04-01 | $33.61 | $33.61 | $32.47 | $32.94 | $32.94 | 456,281 |
| 2024-03-28 | $33.71 | $34.24 | $33.32 | $33.46 | $33.46 | 1,014,539 |
| 2024-03-27 | $32.09 | $33.86 | $31.66 | $33.78 | $33.78 | 1,014,287 |
| 2024-03-26 | $32.07 | $32.21 | $31.50 | $31.85 | $31.85 | 740,127 |
| 2024-03-25 | $31.17 | $32.43 | $31.17 | $31.85 | $31.85 | 1,009,885 |
| 2024-03-22 | $31.83 | $31.97 | $30.58 | $31.30 | $31.30 | 1,666,516 |
| 2024-03-21 | $36.04 | $36.33 | $31.93 | $32.12 | $32.12 | 3,677,460 |
| 2024-03-20 | $34.91 | $36.26 | $34.71 | $35.75 | $35.75 | 622,418 |
| 2024-03-19 | $34.98 | $36.09 | $34.71 | $35.04 | $35.04 | 531,452 |
| 2024-03-18 | $34.22 | $35.01 | $33.98 | $34.87 | $34.87 | 585,430 |
| 2024-03-15 | $34.26 | $35.10 | $33.85 | $34.36 | $34.36 | 2,493,326 |
| 2024-03-14 | $35.57 | $36.15 | $33.97 | $34.33 | $34.33 | 732,836 |
| 2024-03-13 | $36.73 | $37.22 | $35.10 | $35.55 | $35.55 | 1,291,832 |
| 2024-03-12 | $36.73 | $37.11 | $36.19 | $36.35 | $36.35 | 839,147 |
| 2024-03-11 | $36.62 | $37.31 | $36.58 | $36.87 | $36.87 | 722,405 |
| 2024-03-08 | $38.30 | $38.38 | $36.25 | $36.49 | $36.49 | 1,361,215 |
| 2024-03-07 | $40.36 | $40.79 | $37.31 | $37.84 | $37.84 | 1,027,094 |
| 2024-03-06 | $40.51 | $40.80 | $39.56 | $40.08 | $40.08 | 690,329 |
| 2024-03-05 | $41.79 | $42.88 | $40.01 | $40.43 | $40.43 | 1,440,408 |
| 2024-03-04 | $44.01 | $45.00 | $41.66 | $42.09 | $42.09 | 629,923 |
| 2024-03-01 | $44.40 | $44.52 | $43.60 | $44.11 | $44.11 | 310,129 |
| 2024-02-29 | $45.52 | $46.24 | $44.36 | $44.64 | $44.64 | 306,555 |
| 2024-02-28 | $44.51 | $45.20 | $44.46 | $44.65 | $44.65 | 287,988 |
| 2024-02-27 | $44.80 | $45.39 | $44.60 | $45.03 | $45.03 | 307,211 |
| 2024-02-26 | $43.60 | $44.72 | $43.31 | $44.55 | $44.55 | 349,492 |
| 2024-02-23 | $43.03 | $44.37 | $42.86 | $43.86 | $43.86 | 335,213 |
| 2024-02-22 | $43.32 | $43.83 | $43.00 | $43.20 | $43.20 | 261,920 |
| 2024-02-21 | $43.48 | $43.83 | $43.06 | $43.60 | $43.60 | 283,367 |
| 2024-02-20 | $43.24 | $44.40 | $43.24 | $43.58 | $43.58 | 273,480 |
| 2024-02-16 | $43.17 | $44.66 | $43.00 | $44.05 | $44.05 | 357,242 |
| 2024-02-15 | $42.84 | $44.17 | $42.04 | $43.70 | $43.70 | 420,799 |
| 2024-02-14 | $43.30 | $43.79 | $42.15 | $42.71 | $42.71 | 304,446 |
| 2024-02-13 | $42.52 | $43.41 | $42.25 | $42.74 | $42.74 | 466,150 |
| 2024-02-12 | $43.82 | $45.46 | $43.82 | $44.40 | $44.40 | 501,997 |
| 2024-02-09 | $42.77 | $44.15 | $42.41 | $43.89 | $43.89 | 516,905 |
| 2024-02-08 | $41.83 | $42.70 | $41.78 | $42.63 | $42.63 | 463,064 |
| 2024-02-07 | $42.57 | $42.66 | $41.14 | $42.12 | $42.12 | 586,724 |
| 2024-02-06 | $42.59 | $43.38 | $41.56 | $42.45 | $42.45 | 675,679 |
| 2024-02-05 | $42.14 | $42.58 | $41.37 | $42.37 | $42.37 | 493,408 |
| 2024-02-02 | $42.02 | $43.29 | $41.80 | $42.66 | $42.66 | 421,532 |
| 2024-02-01 | $44.32 | $44.86 | $41.53 | $42.36 | $42.36 | 614,548 |
| 2024-01-31 | $46.26 | $46.69 | $43.53 | $43.64 | $43.64 | 628,387 |
| 2024-01-30 | $45.07 | $47.11 | $44.53 | $46.99 | $46.99 | 668,695 |
| 2024-01-29 | $43.93 | $45.46 | $43.93 | $45.23 | $45.23 | 532,333 |
| 2024-01-26 | $41.10 | $44.18 | $40.48 | $43.65 | $43.65 | 773,048 |
| 2024-01-25 | $41.89 | $42.08 | $40.05 | $40.49 | $40.49 | 843,283 |
| 2024-01-24 | $41.36 | $42.17 | $41.11 | $41.22 | $41.22 | 377,652 |
| 2024-01-23 | $41.00 | $41.41 | $40.36 | $40.97 | $40.97 | 495,423 |
| 2024-01-22 | $39.10 | $40.91 | $39.10 | $40.87 | $40.87 | 477,587 |
| 2024-01-19 | $38.30 | $39.12 | $38.07 | $39.12 | $39.12 | 237,772 |
| 2024-01-18 | $38.15 | $38.44 | $37.65 | $38.10 | $38.10 | 241,734 |
| 2024-01-17 | $37.25 | $38.02 | $37.10 | $37.95 | $37.95 | 267,266 |
| 2024-01-16 | $38.00 | $38.52 | $37.57 | $37.80 | $37.80 | 278,188 |
| 2024-01-12 | $39.82 | $40.14 | $38.45 | $38.54 | $38.54 | 338,084 |
| 2024-01-11 | $38.73 | $39.61 | $38.14 | $39.42 | $39.42 | 471,719 |
| 2024-01-10 | $38.34 | $39.23 | $38.23 | $39.04 | $39.04 | 351,249 |
| 2024-01-09 | $37.62 | $38.44 | $37.32 | $38.34 | $38.34 | 372,713 |
| 2024-01-08 | $37.55 | $38.25 | $37.55 | $38.25 | $38.25 | 289,226 |
| 2024-01-05 | $37.32 | $38.31 | $37.26 | $37.62 | $37.62 | 506,265 |
| 2024-01-04 | $37.25 | $38.17 | $37.23 | $37.73 | $37.73 | 418,027 |
| 2024-01-03 | $38.18 | $38.26 | $37.02 | $37.03 | $37.03 | 525,402 |
| 2024-01-02 | $38.52 | $39.01 | $38.10 | $38.37 | $38.37 | 351,034 |
| 2023-12-29 | $39.74 | $39.86 | $38.52 | $38.56 | $38.56 | 346,929 |
| 2023-12-28 | $39.85 | $40.02 | $39.36 | $39.79 | $39.79 | 255,914 |
| 2023-12-27 | $40.25 | $40.30 | $39.64 | $39.85 | $39.85 | 321,920 |
| 2023-12-26 | $40.36 | $40.61 | $40.00 | $40.35 | $40.35 | 277,714 |
| 2023-12-22 | $40.41 | $41.05 | $39.99 | $40.19 | $40.19 | 342,445 |
| 2023-12-21 | $41.24 | $41.30 | $39.95 | $40.07 | $40.07 | 688,508 |
| 2023-12-20 | $41.87 | $42.46 | $40.52 | $40.53 | $40.53 | 446,460 |
| 2023-12-19 | $40.99 | $42.13 | $40.86 | $41.95 | $41.95 | 396,414 |
| 2023-12-18 | $40.98 | $41.86 | $40.26 | $40.59 | $40.59 | 474,772 |
| 2023-12-15 | $41.82 | $42.07 | $39.87 | $40.51 | $40.51 | 1,117,357 |
| 2023-12-14 | $41.18 | $42.27 | $40.65 | $41.51 | $41.51 | 533,541 |
| 2023-12-13 | $39.23 | $40.49 | $38.48 | $40.25 | $40.25 | 471,416 |
| 2023-12-12 | $39.11 | $39.44 | $38.92 | $39.19 | $39.19 | 416,975 |
| 2023-12-11 | $39.46 | $39.46 | $38.61 | $38.95 | $38.95 | 605,153 |
| 2023-12-08 | $39.80 | $40.41 | $38.73 | $39.29 | $39.29 | 705,719 |
| 2023-12-07 | $39.14 | $39.88 | $37.80 | $39.87 | $39.87 | 678,750 |
| 2023-12-06 | $39.96 | $40.99 | $38.85 | $38.93 | $38.93 | 626,366 |
| 2023-12-05 | $39.87 | $39.87 | $38.71 | $39.42 | $39.42 | 341,795 |
| 2023-12-04 | $38.62 | $40.44 | $38.62 | $39.99 | $39.99 | 880,722 |
| 2023-12-01 | $38.80 | $40.05 | $38.63 | $39.09 | $39.09 | 644,976 |
| 2023-11-30 | $39.30 | $39.65 | $38.77 | $39.01 | $39.01 | 342,410 |
| 2023-11-29 | $39.05 | $39.95 | $38.99 | $39.10 | $39.10 | 449,804 |
| 2023-11-28 | $38.10 | $38.81 | $37.75 | $38.71 | $38.71 | 379,591 |
| 2023-11-27 | $38.69 | $38.69 | $37.84 | $38.24 | $38.24 | 231,694 |
| 2023-11-24 | $39.02 | $39.18 | $38.56 | $38.88 | $38.88 | 63,551 |
| 2023-11-22 | $38.87 | $39.17 | $38.58 | $38.82 | $38.82 | 149,953 |
| 2023-11-21 | $39.10 | $39.30 | $38.44 | $38.46 | $38.46 | 171,631 |
| 2023-11-20 | $39.78 | $39.78 | $39.09 | $39.31 | $39.31 | 131,082 |
| 2023-11-17 | $39.22 | $39.84 | $39.00 | $39.55 | $39.55 | 286,979 |
| 2023-11-16 | $39.67 | $39.87 | $38.66 | $38.70 | $38.70 | 200,658 |
| 2023-11-15 | $39.85 | $40.46 | $39.24 | $39.60 | $39.60 | 352,031 |
| 2023-11-14 | $38.27 | $40.19 | $38.27 | $39.92 | $39.92 | 418,869 |
| 2023-11-13 | $37.49 | $37.76 | $37.19 | $37.52 | $37.52 | 227,975 |
| 2023-11-10 | $37.67 | $37.97 | $36.97 | $37.55 | $37.55 | 242,203 |
| 2023-11-09 | $37.94 | $38.10 | $37.02 | $37.35 | $37.35 | 212,571 |
| 2023-11-08 | $38.36 | $38.36 | $37.28 | $37.85 | $37.85 | 237,930 |
| 2023-11-07 | $39.13 | $39.24 | $38.06 | $38.20 | $38.20 | 302,164 |
| 2023-11-06 | $39.74 | $40.18 | $38.90 | $39.22 | $39.22 | 348,107 |
| 2023-11-03 | $39.36 | $40.09 | $39.10 | $39.27 | $39.27 | 426,059 |
| 2023-11-02 | $37.42 | $38.68 | $37.42 | $38.54 | $38.54 | 356,564 |
| 2023-11-01 | $35.89 | $37.18 | $35.51 | $37.01 | $37.01 | 461,042 |
| 2023-10-31 | $34.66 | $35.96 | $34.29 | $35.65 | $35.65 | 814,344 |
| 2023-10-30 | $35.51 | $35.86 | $34.01 | $34.54 | $34.54 | 597,301 |
| 2023-10-27 | $34.99 | $36.38 | $34.05 | $34.78 | $34.78 | 782,929 |
| 2023-10-26 | $32.39 | $34.20 | $32.39 | $33.00 | $33.00 | 369,457 |
| 2023-10-25 | $31.65 | $32.86 | $30.74 | $32.35 | $32.35 | 529,947 |
| 2023-10-24 | $32.54 | $32.54 | $31.36 | $31.77 | $31.77 | 689,245 |
| 2023-10-23 | $32.08 | $32.94 | $32.01 | $32.11 | $32.11 | 430,086 |
| 2023-10-20 | $33.30 | $33.30 | $31.89 | $32.18 | $32.18 | 725,401 |
| 2023-10-19 | $34.10 | $34.35 | $33.08 | $33.15 | $33.15 | 287,633 |
| 2023-10-18 | $35.04 | $35.83 | $33.83 | $34.03 | $34.03 | 210,800 |
| 2023-10-17 | $34.91 | $36.61 | $34.91 | $35.39 | $35.39 | 528,699 |
| 2023-10-16 | $34.21 | $34.96 | $33.42 | $34.96 | $34.96 | 202,331 |
| 2023-10-13 | $34.62 | $34.80 | $33.35 | $33.68 | $33.68 | 267,279 |
| 2023-10-12 | $34.73 | $34.73 | $33.70 | $34.36 | $34.36 | 243,634 |
| 2023-10-11 | $35.08 | $35.73 | $34.41 | $34.66 | $34.66 | 296,699 |
| 2023-10-10 | $34.83 | $35.29 | $34.76 | $34.89 | $34.89 | 198,975 |
| 2023-10-09 | $34.04 | $34.68 | $33.67 | $34.60 | $34.60 | 210,047 |
| 2023-10-06 | $34.33 | $35.05 | $34.25 | $34.28 | $34.28 | 500,732 |
| 2023-10-05 | $34.00 | $34.83 | $34.00 | $34.60 | $34.60 | 421,299 |
| 2023-10-04 | $33.99 | $34.45 | $33.55 | $34.07 | $34.07 | 168,239 |
| 2023-10-03 | $33.93 | $34.72 | $33.50 | $33.86 | $33.86 | 288,922 |
| 2023-10-02 | $34.32 | $34.46 | $33.81 | $34.15 | $34.15 | 265,058 |
| 2023-09-29 | $34.97 | $35.25 | $34.40 | $34.50 | $34.50 | 160,658 |
| 2023-09-28 | $34.50 | $35.19 | $34.50 | $34.57 | $34.57 | 265,540 |
| 2023-09-27 | $34.30 | $34.87 | $34.23 | $34.56 | $34.56 | 166,281 |
| 2023-09-26 | $34.20 | $34.82 | $33.96 | $34.03 | $34.03 | 213,097 |
| 2023-09-25 | $33.80 | $34.63 | $33.80 | $34.52 | $34.52 | 130,466 |
| 2023-09-22 | $34.10 | $34.32 | $33.76 | $34.06 | $34.06 | 126,649 |
| 2023-09-21 | $34.29 | $34.67 | $34.01 | $34.02 | $34.02 | 205,724 |
| 2023-09-20 | $35.22 | $35.80 | $34.52 | $34.62 | $34.62 | 177,048 |
| 2023-09-19 | $35.19 | $35.62 | $34.57 | $35.01 | $35.01 | 201,536 |
| 2023-09-18 | $36.06 | $36.09 | $35.11 | $35.12 | $35.12 | 224,300 |
| 2023-09-15 | $36.45 | $36.52 | $35.75 | $36.12 | $36.12 | 880,678 |
| 2023-09-14 | $36.73 | $37.18 | $36.33 | $36.71 | $36.71 | 305,225 |
| 2023-09-13 | $36.28 | $36.78 | $35.87 | $36.40 | $36.40 | 251,954 |
| 2023-09-12 | $35.84 | $36.35 | $35.59 | $36.26 | $36.26 | 236,859 |
| 2023-09-11 | $36.77 | $37.00 | $35.64 | $35.78 | $35.78 | 222,831 |
| 2023-09-08 | $36.40 | $36.86 | $35.77 | $36.52 | $36.52 | 263,213 |
| 2023-09-07 | $35.80 | $37.09 | $35.80 | $36.24 | $36.24 | 358,536 |
| 2023-09-06 | $35.69 | $36.39 | $35.64 | $35.99 | $35.99 | 201,132 |
| 2023-09-05 | $37.03 | $37.03 | $35.67 | $35.69 | $35.69 | 280,895 |
| 2023-09-01 | $37.06 | $37.67 | $37.05 | $37.59 | $37.59 | 372,736 |
| 2023-08-31 | $36.71 | $36.94 | $36.49 | $36.71 | $36.71 | 337,891 |
| 2023-08-30 | $36.77 | $36.91 | $36.41 | $36.66 | $36.66 | 186,325 |
| 2023-08-29 | $36.33 | $36.86 | $35.89 | $36.77 | $36.77 | 198,425 |
| 2023-08-28 | $35.78 | $36.57 | $35.64 | $36.33 | $36.33 | 154,995 |
| 2023-08-25 | $35.72 | $36.12 | $34.78 | $35.59 | $35.59 | 153,947 |
| 2023-08-24 | $35.69 | $36.41 | $35.17 | $35.56 | $35.56 | 211,127 |
| 2023-08-23 | $35.02 | $35.98 | $34.84 | $35.85 | $35.85 | 181,036 |
| 2023-08-22 | $35.26 | $35.64 | $34.86 | $34.99 | $34.99 | 191,796 |
| 2023-08-21 | $35.32 | $35.59 | $34.62 | $35.33 | $35.33 | 202,017 |
| 2023-08-18 | $34.88 | $35.68 | $34.35 | $35.27 | $35.27 | 245,623 |
| 2023-08-17 | $35.98 | $36.16 | $35.17 | $35.28 | $35.28 | 214,043 |
| 2023-08-16 | $36.63 | $37.84 | $35.86 | $35.87 | $35.87 | 233,899 |
| 2023-08-15 | $37.20 | $37.66 | $36.47 | $36.63 | $36.63 | 265,564 |
| 2023-08-14 | $37.75 | $37.81 | $37.35 | $37.68 | $37.68 | 210,567 |
| 2023-08-11 | $38.15 | $38.68 | $37.93 | $38.11 | $38.11 | 190,478 |
| 2023-08-10 | $39.09 | $39.28 | $37.95 | $38.42 | $38.42 | 272,841 |
| 2023-08-09 | $40.05 | $40.06 | $38.53 | $38.71 | $38.71 | 273,478 |
| 2023-08-08 | $39.22 | $40.31 | $38.76 | $40.20 | $40.20 | 242,804 |
| 2023-08-07 | $40.34 | $40.61 | $39.95 | $40.36 | $40.36 | 273,670 |
| 2023-08-04 | $39.67 | $40.89 | $39.60 | $40.05 | $40.05 | 499,323 |
| 2023-08-03 | $38.32 | $39.66 | $38.04 | $39.62 | $39.62 | 350,903 |
| 2023-08-02 | $38.35 | $39.02 | $38.03 | $38.54 | $38.54 | 260,142 |
| 2023-08-01 | $37.84 | $38.63 | $37.11 | $38.45 | $38.45 | 361,226 |
| 2023-07-31 | $38.71 | $38.93 | $37.15 | $37.90 | $37.90 | 570,410 |
| 2023-07-28 | $39.45 | $40.10 | $37.77 | $38.50 | $38.50 | 747,438 |
| 2023-07-27 | $41.42 | $41.52 | $38.56 | $39.06 | $39.06 | 677,153 |
| 2023-07-26 | $39.95 | $40.72 | $39.74 | $40.59 | $40.59 | 619,282 |
| 2023-07-25 | $39.48 | $40.33 | $39.09 | $39.38 | $39.38 | 436,300 |
| 2023-07-24 | $38.53 | $39.90 | $38.53 | $39.48 | $39.48 | 432,066 |
| 2023-07-21 | $38.70 | $38.80 | $38.17 | $38.54 | $38.54 | 346,205 |
| 2023-07-20 | $38.66 | $38.86 | $37.56 | $38.20 | $38.20 | 257,166 |
| 2023-07-19 | $38.75 | $39.16 | $38.32 | $38.66 | $38.66 | 320,579 |
| 2023-07-18 | $36.90 | $38.86 | $36.66 | $38.55 | $38.55 | 435,817 |
| 2023-07-17 | $35.49 | $37.08 | $35.49 | $36.78 | $36.78 | 218,480 |
| 2023-07-14 | $36.36 | $36.36 | $35.19 | $35.49 | $35.49 | 232,399 |
| 2023-07-13 | $35.37 | $36.24 | $35.10 | $36.10 | $36.10 | 364,605 |
| 2023-07-12 | $34.03 | $35.34 | $34.03 | $35.10 | $35.10 | 407,450 |
| 2023-07-11 | $33.50 | $33.92 | $33.17 | $33.46 | $33.46 | 230,483 |
| 2023-07-10 | $32.28 | $33.38 | $32.22 | $33.36 | $33.36 | 238,249 |
| 2023-07-07 | $32.15 | $32.98 | $31.72 | $32.35 | $32.35 | 314,603 |
| 2023-07-06 | $32.45 | $32.45 | $31.55 | $32.16 | $32.16 | 267,776 |
| 2023-07-05 | $33.12 | $33.31 | $32.60 | $32.62 | $32.62 | 224,055 |
| 2023-07-03 | $32.55 | $33.33 | $32.44 | $33.20 | $33.20 | 173,392 |
| 2023-06-30 | $33.00 | $33.00 | $32.22 | $32.65 | $32.65 | 313,010 |
| 2023-06-29 | $31.99 | $33.08 | $31.99 | $32.64 | $32.64 | 278,125 |
| 2023-06-28 | $31.82 | $32.29 | $31.24 | $31.97 | $31.97 | 231,297 |
| 2023-06-27 | $31.94 | $32.47 | $31.55 | $31.83 | $31.83 | 273,188 |
| 2023-06-26 | $31.90 | $32.51 | $31.69 | $31.79 | $31.79 | 332,108 |
| 2023-06-23 | $32.05 | $32.53 | $31.37 | $31.74 | $31.74 | 1,346,644 |
| 2023-06-22 | $33.62 | $33.67 | $32.42 | $32.73 | $32.73 | 246,403 |
| 2023-06-21 | $34.15 | $34.45 | $33.44 | $33.69 | $33.69 | 202,508 |
| 2023-06-20 | $34.68 | $34.89 | $33.93 | $34.16 | $34.16 | 375,183 |
| 2023-06-16 | $36.14 | $36.14 | $34.45 | $34.85 | $34.85 | 835,664 |
| 2023-06-15 | $35.35 | $36.19 | $35.35 | $35.79 | $35.79 | 297,809 |
| 2023-06-14 | $36.56 | $36.78 | $35.49 | $35.81 | $35.81 | 360,100 |
| 2023-06-13 | $35.49 | $36.49 | $35.02 | $36.35 | $36.35 | 300,170 |
| 2023-06-12 | $35.91 | $36.67 | $35.08 | $35.19 | $35.19 | 276,257 |
| 2023-06-09 | $36.20 | $36.69 | $35.77 | $35.85 | $35.85 | 255,331 |
| 2023-06-08 | $35.54 | $36.29 | $33.21 | $36.17 | $36.17 | 404,358 |
| 2023-06-07 | $35.10 | $36.10 | $34.67 | $35.75 | $35.75 | 565,515 |
| 2023-06-06 | $32.76 | $34.95 | $32.76 | $34.59 | $34.59 | 328,639 |
| 2023-06-05 | $33.13 | $33.30 | $32.35 | $32.76 | $32.76 | 330,899 |
| 2023-06-02 | $32.25 | $33.57 | $31.82 | $33.32 | $33.32 | 488,342 |
| 2023-06-01 | $31.09 | $32.40 | $30.91 | $31.39 | $31.39 | 347,252 |
| 2023-05-31 | $32.36 | $32.55 | $30.73 | $30.86 | $30.86 | 553,809 |
| 2023-05-30 | $33.15 | $33.49 | $32.20 | $32.68 | $32.68 | 387,097 |
| 2023-05-26 | $32.00 | $33.56 | $32.00 | $33.04 | $33.04 | 243,543 |
| 2023-05-25 | $31.77 | $32.46 | $31.77 | $32.34 | $32.34 | 304,458 |
| 2023-05-24 | $31.19 | $31.99 | $30.80 | $31.92 | $31.92 | 420,252 |
| 2023-05-23 | $31.25 | $31.80 | $31.00 | $31.56 | $31.56 | 511,322 |
| 2023-05-22 | $31.52 | $31.69 | $31.15 | $31.29 | $31.29 | 372,212 |
| 2023-05-19 | $32.30 | $32.38 | $30.77 | $31.25 | $31.25 | 333,118 |
| 2023-05-18 | $31.99 | $32.07 | $30.75 | $31.78 | $31.78 | 419,442 |
| 2023-05-17 | $29.93 | $32.15 | $29.50 | $32.01 | $32.01 | 605,072 |
| 2023-05-16 | $29.85 | $30.14 | $29.04 | $29.11 | $29.11 | 212,504 |
| 2023-05-15 | $28.77 | $29.83 | $28.77 | $29.75 | $29.75 | 182,114 |
| 2023-05-12 | $28.85 | $28.99 | $28.41 | $28.80 | $28.80 | 190,404 |
| 2023-05-11 | $28.50 | $29.41 | $28.46 | $28.49 | $28.49 | 264,662 |
| 2023-05-10 | $30.06 | $30.06 | $28.91 | $29.08 | $29.08 | 345,414 |
| 2023-05-09 | $29.51 | $29.76 | $29.13 | $29.25 | $29.25 | 188,532 |
| 2023-05-08 | $31.17 | $31.17 | $29.71 | $29.74 | $29.74 | 351,091 |
| 2023-05-05 | $30.48 | $30.99 | $29.85 | $30.78 | $30.78 | 417,019 |
| 2023-05-04 | $28.96 | $29.53 | $28.04 | $29.01 | $29.01 | 568,117 |
| 2023-05-03 | $29.87 | $31.22 | $29.87 | $30.04 | $30.04 | 497,593 |
| 2023-05-02 | $30.59 | $30.75 | $29.29 | $29.72 | $29.72 | 616,445 |
| 2023-05-01 | $32.17 | $32.17 | $30.37 | $30.74 | $30.74 | 401,531 |
| 2023-04-28 | $28.98 | $32.82 | $28.49 | $31.91 | $31.91 | 973,491 |
| 2023-04-27 | $27.07 | $27.89 | $26.97 | $27.80 | $27.80 | 460,358 |
| 2023-04-26 | $26.12 | $26.92 | $26.12 | $26.69 | $26.69 | 366,287 |
| 2023-04-25 | $26.90 | $27.15 | $25.97 | $26.08 | $26.08 | 206,547 |
| 2023-04-24 | $27.25 | $27.75 | $27.10 | $27.30 | $27.30 | 168,212 |
| 2023-04-21 | $27.34 | $27.58 | $27.04 | $27.36 | $27.36 | 175,526 |
| 2023-04-20 | $27.44 | $27.73 | $27.01 | $27.44 | $27.44 | 256,895 |
| 2023-04-19 | $27.01 | $28.18 | $26.93 | $27.91 | $27.91 | 225,697 |
| 2023-04-18 | $27.35 | $27.68 | $26.83 | $26.89 | $26.89 | 193,736 |
| 2023-04-17 | $26.94 | $27.45 | $26.61 | $27.35 | $27.35 | 281,849 |
| 2023-04-14 | $28.17 | $28.42 | $26.92 | $27.00 | $27.00 | 300,096 |
| 2023-04-13 | $27.84 | $28.31 | $27.66 | $27.75 | $27.75 | 264,853 |
| 2023-04-12 | $28.09 | $28.44 | $27.62 | $27.67 | $27.67 | 213,871 |
| 2023-04-11 | $27.86 | $28.34 | $27.54 | $27.86 | $27.86 | 252,076 |
| 2023-04-10 | $27.14 | $27.90 | $26.93 | $27.75 | $27.75 | 284,743 |
| 2023-04-06 | $26.81 | $27.56 | $26.81 | $27.35 | $27.35 | 337,958 |
| 2023-04-05 | $26.56 | $27.05 | $26.42 | $26.80 | $26.80 | 335,733 |
| 2023-04-04 | $28.06 | $28.06 | $26.44 | $27.04 | $27.04 | 315,835 |
| 2023-04-03 | $28.02 | $28.54 | $27.55 | $27.85 | $27.85 | 590,153 |
| 2023-03-31 | $27.91 | $28.37 | $27.41 | $27.85 | $27.85 | 537,211 |
| 2023-03-30 | $28.51 | $28.63 | $27.49 | $27.58 | $27.58 | 791,626 |
| 2023-03-29 | $28.80 | $28.87 | $28.08 | $28.25 | $28.25 | 308,944 |
| 2023-03-28 | $28.74 | $29.11 | $28.15 | $28.34 | $28.34 | 363,558 |
| 2023-03-27 | $29.39 | $29.39 | $28.72 | $28.96 | $28.96 | 375,517 |
| 2023-03-24 | $27.04 | $28.44 | $27.01 | $28.21 | $28.21 | 501,352 |
| 2023-03-23 | $28.97 | $29.08 | $27.48 | $27.62 | $27.62 | 446,879 |
| 2023-03-22 | $30.16 | $30.24 | $28.54 | $28.57 | $28.57 | 418,212 |
| 2023-03-21 | $30.46 | $31.09 | $30.15 | $30.25 | $30.25 | 475,566 |
| 2023-03-20 | $30.67 | $30.96 | $28.95 | $29.01 | $29.01 | 448,736 |
| 2023-03-17 | $31.21 | $31.49 | $29.23 | $29.92 | $29.92 | 1,040,387 |
| 2023-03-16 | $29.27 | $32.53 | $29.00 | $31.99 | $31.99 | 664,074 |
| 2023-03-15 | $28.55 | $30.98 | $28.08 | $29.95 | $29.95 | 623,082 |
| 2023-03-14 | $29.54 | $31.55 | $27.67 | $30.15 | $30.15 | 1,159,796 |
| 2023-03-13 | $29.04 | $29.08 | $25.13 | $26.00 | $26.00 | 1,862,046 |
| 2023-03-10 | $31.40 | $31.53 | $29.70 | $30.49 | $30.49 | 743,755 |
| 2023-03-09 | $33.57 | $33.90 | $32.00 | $32.23 | $32.23 | 388,033 |
| 2023-03-08 | $33.77 | $34.10 | $33.37 | $34.03 | $34.03 | 165,611 |
| 2023-03-07 | $34.63 | $34.70 | $33.46 | $33.63 | $33.63 | 305,865 |
| 2023-03-06 | $35.35 | $35.41 | $34.22 | $34.73 | $34.73 | 297,805 |
| 2023-03-03 | $34.76 | $35.35 | $34.40 | $35.27 | $35.27 | 262,399 |
| 2023-03-02 | $34.27 | $34.69 | $33.76 | $34.57 | $34.57 | 269,544 |
| 2023-03-01 | $34.55 | $34.98 | $34.37 | $34.60 | $34.60 | 232,621 |
| 2023-02-28 | $34.62 | $35.42 | $34.57 | $34.59 | $34.59 | 466,360 |
| 2023-02-27 | $34.67 | $35.08 | $34.32 | $34.54 | $34.54 | 310,027 |
| 2023-02-24 | $33.84 | $34.30 | $33.53 | $34.30 | $34.30 | 266,323 |
| 2023-02-23 | $34.24 | $34.67 | $33.87 | $34.12 | $34.12 | 274,547 |
| 2023-02-22 | $34.48 | $34.90 | $33.43 | $34.08 | $34.08 | 447,278 |
| 2023-02-21 | $36.81 | $36.81 | $34.27 | $34.39 | $34.39 | 443,713 |
| 2023-02-17 | $36.13 | $37.58 | $36.12 | $37.16 | $37.16 | 450,605 |
| 2023-02-16 | $36.07 | $36.35 | $35.59 | $36.10 | $36.10 | 212,623 |
| 2023-02-15 | $35.63 | $36.41 | $35.45 | $36.34 | $36.34 | 203,119 |
| 2023-02-14 | $35.56 | $36.14 | $35.15 | $35.81 | $35.81 | 185,205 |
| 2023-02-13 | $35.10 | $35.74 | $34.66 | $35.67 | $35.67 | 266,294 |
| 2023-02-10 | $34.97 | $35.12 | $34.67 | $34.87 | $34.87 | 263,409 |
| 2023-02-09 | $35.53 | $35.65 | $34.84 | $35.17 | $35.17 | 176,461 |
| 2023-02-08 | $35.21 | $35.61 | $34.96 | $35.35 | $35.35 | 183,447 |
| 2023-02-07 | $35.56 | $36.07 | $35.18 | $35.68 | $35.68 | 202,563 |
| 2023-02-06 | $35.44 | $35.99 | $35.35 | $35.70 | $35.70 | 334,090 |
| 2023-02-03 | $34.67 | $35.90 | $34.67 | $35.72 | $35.72 | 347,420 |
| 2023-02-02 | $34.25 | $35.53 | $34.25 | $34.97 | $34.97 | 409,215 |
| 2023-02-01 | $33.89 | $34.39 | $33.58 | $34.11 | $34.11 | 487,823 |
| 2023-01-31 | $32.76 | $34.02 | $32.42 | $33.93 | $33.93 | 546,257 |
| 2023-01-30 | $34.21 | $34.49 | $32.22 | $32.71 | $32.71 | 532,884 |
| 2023-01-27 | $30.09 | $34.80 | $29.58 | $33.83 | $33.83 | 1,318,008 |
| 2023-01-26 | $29.39 | $29.70 | $28.70 | $29.17 | $29.17 | 234,687 |
| 2023-01-25 | $28.59 | $29.23 | $28.23 | $29.21 | $29.21 | 572,636 |
| 2023-01-24 | $28.93 | $29.09 | $28.56 | $28.71 | $28.71 | 200,657 |
| 2023-01-23 | $28.62 | $29.23 | $28.53 | $28.95 | $28.95 | 280,394 |
| 2023-01-20 | $28.82 | $28.87 | $28.22 | $28.63 | $28.63 | 350,745 |
| 2023-01-19 | $28.77 | $28.86 | $27.96 | $28.30 | $28.30 | 355,439 |
| 2023-01-18 | $30.24 | $30.24 | $29.03 | $29.05 | $29.05 | 252,736 |
| 2023-01-17 | $30.23 | $30.49 | $29.93 | $30.29 | $30.29 | 172,733 |
| 2023-01-13 | $29.75 | $30.32 | $29.60 | $30.27 | $30.27 | 155,570 |
| 2023-01-12 | $30.19 | $30.59 | $29.95 | $30.25 | $30.25 | 161,654 |
| 2023-01-11 | $29.87 | $30.14 | $29.81 | $30.11 | $30.11 | 140,513 |
| 2023-01-10 | $29.07 | $29.73 | $29.06 | $29.69 | $29.69 | 186,135 |
| 2023-01-09 | $29.75 | $29.89 | $28.92 | $28.98 | $28.98 | 155,628 |
| 2023-01-06 | $28.80 | $29.74 | $28.79 | $29.60 | $29.60 | 223,065 |
| 2023-01-05 | $29.18 | $29.18 | $28.49 | $28.67 | $28.67 | 270,591 |
| 2023-01-04 | $29.62 | $29.85 | $29.23 | $29.47 | $29.47 | 374,109 |
| 2023-01-03 | $28.63 | $29.59 | $28.63 | $29.33 | $29.33 | 464,813 |
| 2022-12-30 | $28.47 | $28.72 | $28.15 | $28.38 | $28.38 | 333,462 |
| 2022-12-29 | $28.47 | $28.95 | $28.43 | $28.73 | $28.73 | 176,236 |
| 2022-12-28 | $28.94 | $29.15 | $28.24 | $28.29 | $28.29 | 175,312 |
| 2022-12-27 | $29.08 | $29.55 | $28.78 | $28.81 | $28.81 | 211,907 |
| 2022-12-23 | $28.52 | $29.26 | $28.46 | $28.97 | $28.97 | 207,104 |
| 2022-12-22 | $28.81 | $28.81 | $28.11 | $28.49 | $28.49 | 208,840 |
| 2022-12-21 | $28.42 | $29.11 | $28.42 | $28.92 | $28.92 | 296,212 |
| 2022-12-20 | $28.05 | $28.50 | $27.95 | $28.17 | $28.17 | 275,648 |
| 2022-12-19 | $27.94 | $28.11 | $27.66 | $28.02 | $28.02 | 237,495 |
| 2022-12-16 | $27.12 | $28.07 | $27.10 | $27.99 | $27.99 | 1,097,744 |
| 2022-12-15 | $28.11 | $28.26 | $27.35 | $27.47 | $27.47 | 412,501 |
| 2022-12-14 | $28.74 | $28.75 | $28.12 | $28.26 | $28.26 | 474,277 |
| 2022-12-13 | $29.39 | $29.68 | $28.19 | $28.66 | $28.66 | 369,824 |
| 2022-12-12 | $28.69 | $29.05 | $28.34 | $28.72 | $28.72 | 290,524 |
| 2022-12-09 | $28.57 | $28.94 | $28.53 | $28.65 | $28.65 | 195,607 |
| 2022-12-08 | $28.67 | $29.13 | $28.51 | $28.73 | $28.73 | 188,061 |
| 2022-12-07 | $28.45 | $29.00 | $28.16 | $28.56 | $28.56 | 248,070 |
| 2022-12-06 | $28.94 | $29.15 | $28.19 | $28.57 | $28.57 | 227,889 |
| 2022-12-05 | $29.54 | $29.67 | $28.38 | $28.98 | $28.98 | 316,934 |
| 2022-12-02 | $29.51 | $30.07 | $29.51 | $29.75 | $29.75 | 163,856 |
| 2022-12-01 | $30.12 | $30.55 | $29.62 | $30.05 | $30.05 | 168,452 |
| 2022-11-30 | $29.58 | $30.13 | $29.14 | $29.97 | $29.97 | 393,996 |
| 2022-11-29 | $29.81 | $30.10 | $29.36 | $29.40 | $29.40 | 182,189 |
| 2022-11-28 | $30.76 | $30.78 | $29.61 | $29.80 | $29.80 | 257,053 |
| 2022-11-25 | $30.55 | $31.40 | $30.51 | $31.10 | $31.10 | 114,793 |
| 2022-11-23 | $30.32 | $30.90 | $30.31 | $30.61 | $30.61 | 230,241 |
| 2022-11-22 | $30.36 | $30.78 | $30.16 | $30.38 | $30.38 | 227,503 |
| 2022-11-21 | $29.54 | $30.40 | $29.54 | $30.25 | $30.25 | 202,036 |
| 2022-11-18 | $30.44 | $30.53 | $29.48 | $29.62 | $29.62 | 353,581 |
| 2022-11-17 | $29.95 | $30.23 | $29.45 | $29.72 | $29.72 | 199,175 |
| 2022-11-16 | $30.73 | $30.89 | $30.13 | $30.26 | $30.26 | 287,070 |
| 2022-11-15 | $30.75 | $31.59 | $30.51 | $30.88 | $30.88 | 328,837 |
| 2022-11-14 | $29.31 | $30.61 | $29.11 | $30.48 | $30.48 | 416,733 |
| 2022-11-11 | $29.90 | $30.25 | $29.41 | $29.46 | $29.46 | 333,875 |
| 2022-11-10 | $30.00 | $30.69 | $29.84 | $29.91 | $29.91 | 422,587 |
| 2022-11-09 | $29.02 | $29.71 | $28.86 | $29.16 | $29.16 | 254,538 |
| 2022-11-08 | $30.26 | $30.55 | $29.17 | $29.28 | $29.28 | 296,977 |
| 2022-11-07 | $30.61 | $30.85 | $30.15 | $30.25 | $30.25 | 349,188 |
| 2022-11-04 | $29.39 | $30.58 | $29.30 | $30.55 | $30.55 | 448,529 |
| 2022-11-03 | $28.29 | $29.37 | $27.88 | $29.00 | $29.00 | 348,189 |
| 2022-11-02 | $28.77 | $29.19 | $27.96 | $28.53 | $28.53 | 630,367 |
| 2022-11-01 | $27.94 | $28.31 | $27.38 | $28.30 | $28.30 | 487,220 |
| 2022-10-31 | $28.45 | $29.59 | $27.47 | $27.58 | $27.58 | 637,070 |
| 2022-10-28 | $24.50 | $28.46 | $23.30 | $28.37 | $28.37 | 633,740 |
| 2022-10-27 | $25.37 | $25.70 | $25.03 | $25.17 | $25.17 | 348,130 |
| 2022-10-26 | $25.11 | $25.61 | $25.11 | $25.20 | $25.20 | 218,106 |
| 2022-10-25 | $24.91 | $25.46 | $24.74 | $25.16 | $25.16 | 349,146 |
| 2022-10-24 | $24.47 | $25.27 | $24.24 | $25.03 | $25.03 | 239,749 |
| 2022-10-21 | $24.08 | $24.38 | $23.67 | $24.16 | $24.16 | 351,818 |
| 2022-10-20 | $24.60 | $24.86 | $23.37 | $23.90 | $23.90 | 299,988 |
| 2022-10-19 | $24.87 | $25.20 | $24.30 | $24.72 | $24.72 | 209,458 |
| 2022-10-18 | $25.85 | $26.05 | $24.99 | $25.22 | $25.22 | 304,043 |
| 2022-10-17 | $24.58 | $25.41 | $24.48 | $25.34 | $25.34 | 260,923 |
| 2022-10-14 | $24.55 | $24.89 | $24.06 | $24.20 | $24.20 | 287,584 |
| 2022-10-13 | $22.78 | $24.36 | $22.57 | $24.30 | $24.30 | 219,139 |
| 2022-10-12 | $23.39 | $23.51 | $22.80 | $23.20 | $23.20 | 209,225 |
| 2022-10-11 | $22.72 | $23.56 | $22.11 | $23.36 | $23.36 | 255,211 |
| 2022-10-10 | $22.76 | $23.30 | $22.74 | $22.85 | $22.85 | 141,749 |
| 2022-10-07 | $23.14 | $23.22 | $22.58 | $22.68 | $22.68 | 261,333 |
| 2022-10-06 | $23.33 | $23.69 | $23.30 | $23.35 | $23.35 | 173,404 |
| 2022-10-05 | $23.27 | $23.58 | $23.09 | $23.57 | $23.57 | 207,237 |
| 2022-10-04 | $22.81 | $23.81 | $22.81 | $23.71 | $23.71 | 282,512 |
| 2022-10-03 | $22.14 | $22.97 | $21.76 | $22.60 | $22.60 | 318,096 |
| 2022-09-30 | $22.04 | $22.71 | $21.94 | $21.98 | $21.98 | 229,889 |
| 2022-09-29 | $22.07 | $22.18 | $21.59 | $22.03 | $22.03 | 201,425 |
| 2022-09-28 | $22.12 | $22.67 | $21.94 | $22.40 | $22.40 | 262,193 |
| 2022-09-27 | $22.44 | $22.76 | $21.82 | $22.06 | $22.06 | 173,813 |
| 2022-09-26 | $22.28 | $22.75 | $22.09 | $22.24 | $22.24 | 183,471 |
| 2022-09-23 | $22.53 | $22.73 | $22.13 | $22.49 | $22.49 | 198,649 |
| 2022-09-22 | $23.62 | $23.68 | $22.63 | $22.90 | $22.90 | 189,706 |
| 2022-09-21 | $23.92 | $24.45 | $23.57 | $23.61 | $23.61 | 205,636 |
| 2022-09-20 | $23.22 | $23.91 | $23.22 | $23.79 | $23.79 | 168,439 |
| 2022-09-19 | $22.92 | $23.73 | $22.56 | $23.48 | $23.48 | 262,177 |
| 2022-09-16 | $23.01 | $23.23 | $22.44 | $23.15 | $23.15 | 747,651 |
| 2022-09-15 | $22.88 | $23.69 | $22.88 | $23.41 | $23.41 | 229,090 |
| 2022-09-14 | $23.18 | $23.27 | $22.62 | $22.88 | $22.88 | 214,949 |
| 2022-09-13 | $23.47 | $23.59 | $23.04 | $23.17 | $23.17 | 308,153 |
| 2022-09-12 | $24.40 | $24.70 | $24.01 | $24.23 | $24.23 | 230,760 |
| 2022-09-09 | $23.89 | $24.50 | $23.72 | $24.37 | $24.37 | 185,513 |
| 2022-09-08 | $22.98 | $23.94 | $22.89 | $23.73 | $23.73 | 205,147 |
| 2022-09-07 | $22.85 | $23.30 | $22.73 | $23.28 | $23.28 | 249,326 |
| 2022-09-06 | $23.60 | $24.25 | $22.65 | $22.94 | $22.94 | 308,434 |
| 2022-09-02 | $24.07 | $24.46 | $23.44 | $23.59 | $23.59 | 188,602 |
| 2022-09-01 | $23.61 | $23.71 | $23.13 | $23.67 | $23.67 | 254,986 |
| 2022-08-31 | $24.01 | $24.06 | $23.72 | $23.72 | $23.72 | 245,223 |
| 2022-08-30 | $23.83 | $23.93 | $23.45 | $23.85 | $23.85 | 247,401 |
| 2022-08-29 | $23.51 | $23.88 | $23.41 | $23.65 | $23.65 | 199,271 |
| 2022-08-26 | $24.38 | $24.62 | $23.66 | $23.77 | $23.77 | 225,875 |
| 2022-08-25 | $24.07 | $24.51 | $23.74 | $24.26 | $24.26 | 173,246 |
| 2022-08-24 | $23.75 | $24.39 | $23.54 | $23.94 | $23.94 | 203,994 |
| 2022-08-23 | $23.88 | $24.15 | $23.72 | $23.76 | $23.76 | 211,686 |
| 2022-08-22 | $24.02 | $24.13 | $23.72 | $23.78 | $23.78 | 216,877 |
| 2022-08-19 | $25.19 | $25.19 | $24.39 | $24.52 | $24.52 | 307,584 |
| 2022-08-18 | $25.85 | $25.97 | $25.37 | $25.53 | $25.53 | 453,085 |
| 2022-08-17 | $25.93 | $26.02 | $25.36 | $25.90 | $25.90 | 323,301 |
| 2022-08-16 | $25.54 | $26.59 | $25.54 | $26.27 | $26.27 | 329,884 |
| 2022-08-15 | $24.99 | $25.79 | $24.78 | $25.77 | $25.77 | 264,570 |
| 2022-08-12 | $24.68 | $25.24 | $24.34 | $25.20 | $25.20 | 268,773 |
| 2022-08-11 | $23.98 | $24.56 | $23.98 | $24.54 | $24.54 | 294,413 |
| 2022-08-10 | $24.34 | $24.75 | $24.07 | $24.08 | $24.08 | 433,325 |
| 2022-08-09 | $24.32 | $24.53 | $23.70 | $23.78 | $23.78 | 462,089 |
| 2022-08-08 | $24.77 | $25.03 | $24.25 | $24.47 | $24.47 | 351,743 |
| 2022-08-05 | $24.54 | $24.88 | $24.22 | $24.71 | $24.71 | 342,668 |
| 2022-08-04 | $24.52 | $24.73 | $23.80 | $24.56 | $24.56 | 249,055 |
| 2022-08-03 | $24.20 | $24.82 | $23.87 | $24.63 | $24.63 | 403,006 |
| 2022-08-02 | $24.06 | $24.44 | $23.50 | $23.87 | $23.87 | 304,931 |
| 2022-08-01 | $24.39 | $24.74 | $24.01 | $24.35 | $24.35 | 371,413 |
| 2022-07-29 | $23.53 | $25.06 | $23.39 | $24.60 | $24.60 | 497,055 |
| 2022-07-28 | $23.86 | $24.10 | $23.27 | $23.72 | $23.72 | 635,376 |
| 2022-07-27 | $23.08 | $24.21 | $23.08 | $24.04 | $24.04 | 311,860 |
| 2022-07-26 | $22.94 | $23.27 | $22.90 | $22.99 | $22.99 | 296,937 |
| 2022-07-25 | $22.99 | $23.61 | $22.65 | $23.22 | $23.22 | 493,423 |
| 2022-07-22 | $23.00 | $23.17 | $22.55 | $22.90 | $22.90 | 549,176 |
| 2022-07-21 | $22.94 | $23.13 | $22.58 | $23.05 | $23.05 | 442,909 |
| 2022-07-20 | $22.46 | $23.10 | $22.15 | $22.99 | $22.99 | 488,227 |
| 2022-07-19 | $21.61 | $22.59 | $21.48 | $22.52 | $22.52 | 351,572 |
| 2022-07-18 | $21.34 | $21.74 | $20.62 | $21.35 | $21.35 | 375,421 |
| 2022-07-15 | $20.36 | $21.15 | $20.10 | $21.05 | $21.05 | 394,268 |
| 2022-07-14 | $19.55 | $19.95 | $19.50 | $19.86 | $19.86 | 323,776 |
| 2022-07-13 | $19.80 | $20.24 | $19.79 | $19.99 | $19.99 | 372,655 |
| 2022-07-12 | $20.01 | $20.49 | $20.01 | $20.29 | $20.29 | 364,169 |
| 2022-07-11 | $20.34 | $20.56 | $20.25 | $20.28 | $20.28 | 442,108 |
| 2022-07-08 | $20.42 | $20.72 | $20.06 | $20.44 | $20.44 | 386,423 |
| 2022-07-07 | $20.37 | $20.80 | $20.17 | $20.35 | $20.35 | 314,058 |
| 2022-07-06 | $20.32 | $20.57 | $20.03 | $20.15 | $20.15 | 362,582 |
| 2022-07-05 | $19.56 | $20.42 | $19.41 | $20.40 | $20.40 | 450,996 |
| 2022-07-01 | $19.51 | $20.22 | $18.76 | $20.16 | $20.16 | 418,097 |
| 2022-06-30 | $19.00 | $20.08 | $18.75 | $19.52 | $19.52 | 545,850 |
| 2022-06-29 | $19.64 | $19.77 | $19.13 | $19.60 | $19.60 | 431,318 |
| 2022-06-28 | $19.73 | $20.06 | $19.34 | $19.58 | $19.58 | 566,907 |
| 2022-06-27 | $19.76 | $19.80 | $18.12 | $19.55 | $19.55 | 408,061 |
| 2022-06-24 | $18.94 | $20.07 | $18.90 | $19.68 | $19.68 | 1,223,669 |
| 2022-06-23 | $18.48 | $18.88 | $18.26 | $18.72 | $18.72 | 554,466 |
| 2022-06-22 | $17.55 | $18.56 | $17.54 | $18.55 | $18.55 | 889,248 |
| 2022-06-21 | $17.62 | $18.11 | $17.21 | $17.90 | $17.90 | 464,819 |
| 2022-06-17 | $16.97 | $17.20 | $16.59 | $16.91 | $16.91 | 999,120 |
| 2022-06-16 | $17.63 | $17.63 | $16.60 | $16.69 | $16.69 | 521,786 |
| 2022-06-15 | $18.19 | $18.45 | $17.38 | $18.07 | $18.07 | 517,893 |
| 2022-06-14 | $18.06 | $18.69 | $17.58 | $17.90 | $17.90 | 377,233 |
| 2022-06-13 | $18.05 | $18.39 | $17.65 | $17.91 | $17.91 | 261,628 |
| 2022-06-10 | $18.96 | $19.28 | $18.47 | $18.72 | $18.72 | 272,622 |
| 2022-06-09 | $20.56 | $20.61 | $19.40 | $19.43 | $19.43 | 313,318 |
| 2022-06-08 | $20.77 | $21.00 | $20.57 | $20.59 | $20.59 | 285,274 |
| 2022-06-07 | $20.34 | $21.02 | $20.27 | $20.97 | $20.97 | 182,439 |
| 2022-06-06 | $20.70 | $20.97 | $20.50 | $20.67 | $20.67 | 241,388 |
| 2022-06-03 | $20.50 | $20.69 | $20.21 | $20.39 | $20.39 | 274,380 |
| 2022-06-02 | $20.21 | $20.83 | $20.01 | $20.74 | $20.74 | 230,345 |
| 2022-06-01 | $20.89 | $20.91 | $19.86 | $20.22 | $20.22 | 262,195 |
| 2022-05-31 | $20.75 | $21.11 | $20.40 | $20.83 | $20.83 | 481,098 |
| 2022-05-27 | $20.59 | $21.10 | $20.43 | $20.77 | $20.77 | 371,284 |
| 2022-05-26 | $19.74 | $20.46 | $19.68 | $20.41 | $20.41 | 360,410 |
| 2022-05-25 | $18.91 | $19.80 | $18.89 | $19.57 | $19.57 | 346,229 |
| 2022-05-24 | $18.90 | $19.00 | $18.18 | $18.94 | $18.94 | 280,502 |
| 2022-05-23 | $19.04 | $19.36 | $18.64 | $19.07 | $19.07 | 546,206 |
| 2022-05-20 | $18.70 | $18.81 | $18.10 | $18.47 | $18.47 | 375,837 |
| 2022-05-19 | $18.52 | $18.95 | $18.30 | $18.44 | $18.44 | 466,865 |
| 2022-05-18 | $18.89 | $19.13 | $18.27 | $18.82 | $18.82 | 594,269 |
| 2022-05-17 | $19.06 | $19.54 | $18.98 | $19.35 | $19.35 | 372,363 |
| 2022-05-16 | $18.72 | $18.99 | $18.27 | $18.53 | $18.53 | 382,885 |
| 2022-05-13 | $19.15 | $19.27 | $18.78 | $18.90 | $18.90 | 378,365 |
| 2022-05-12 | $18.68 | $19.00 | $18.02 | $18.49 | $18.49 | 458,814 |
| 2022-05-11 | $19.14 | $19.85 | $18.70 | $18.77 | $18.77 | 318,549 |
| 2022-05-10 | $19.60 | $20.18 | $18.74 | $19.06 | $19.06 | 546,084 |
| 2022-05-09 | $20.02 | $20.45 | $19.44 | $19.66 | $19.66 | 534,178 |
| 2022-05-06 | $20.59 | $20.87 | $20.01 | $20.45 | $20.45 | 480,081 |
| 2022-05-05 | $22.15 | $22.15 | $20.25 | $20.67 | $20.67 | 445,724 |
| 2022-05-04 | $22.12 | $22.75 | $21.39 | $22.49 | $22.49 | 324,279 |
| 2022-05-03 | $21.94 | $22.23 | $21.53 | $21.94 | $21.94 | 706,063 |
| 2022-05-02 | $22.62 | $22.84 | $21.68 | $22.00 | $22.00 | 615,899 |
| 2022-04-29 | $24.12 | $24.61 | $22.56 | $22.69 | $22.69 | 415,041 |
| 2022-04-28 | $24.00 | $24.74 | $23.69 | $24.54 | $24.54 | 314,724 |
| 2022-04-27 | $23.63 | $23.99 | $23.44 | $23.66 | $23.66 | 288,428 |
| 2022-04-26 | $24.43 | $24.79 | $23.51 | $23.66 | $23.66 | 350,702 |
| 2022-04-25 | $24.35 | $24.90 | $23.83 | $24.85 | $24.85 | 530,649 |
| 2022-04-22 | $25.33 | $25.61 | $24.65 | $24.72 | $24.72 | 191,502 |
| 2022-04-21 | $26.54 | $26.93 | $25.46 | $25.53 | $25.53 | 234,416 |
| 2022-04-20 | $26.49 | $26.91 | $26.26 | $26.27 | $26.27 | 199,830 |
| 2022-04-19 | $25.49 | $26.59 | $25.49 | $26.38 | $26.38 | 381,350 |
| 2022-04-18 | $25.15 | $25.48 | $24.94 | $25.27 | $25.27 | 241,195 |
| 2022-04-14 | $25.93 | $26.24 | $25.21 | $25.23 | $25.23 | 228,226 |
| 2022-04-13 | $25.30 | $26.15 | $25.20 | $25.89 | $25.89 | 510,550 |
| 2022-04-12 | $26.01 | $26.40 | $25.38 | $25.55 | $25.55 | 295,984 |
| 2022-04-11 | $25.82 | $26.52 | $25.63 | $25.83 | $25.83 | 347,655 |
| 2022-04-08 | $25.77 | $26.35 | $25.55 | $25.83 | $25.83 | 206,410 |
| 2022-04-07 | $26.54 | $26.54 | $25.69 | $25.79 | $25.79 | 550,773 |
| 2022-04-06 | $27.00 | $27.47 | $26.39 | $26.42 | $26.42 | 386,059 |
| 2022-04-05 | $27.80 | $28.15 | $27.36 | $27.39 | $27.39 | 298,600 |
| 2022-04-04 | $28.57 | $28.57 | $27.46 | $27.61 | $27.61 | 330,215 |
| 2022-04-01 | $28.69 | $28.99 | $28.31 | $28.47 | $28.47 | 334,654 |
| 2022-03-31 | $29.34 | $29.72 | $28.31 | $28.33 | $28.33 | 463,788 |
| 2022-03-30 | $30.59 | $30.85 | $28.75 | $29.52 | $29.52 | 587,676 |
| 2022-03-29 | $30.55 | $31.15 | $29.63 | $30.79 | $30.79 | 527,557 |
| 2022-03-28 | $29.82 | $30.31 | $28.31 | $29.87 | $29.87 | 266,408 |
| 2022-03-25 | $29.04 | $30.31 | $29.04 | $30.07 | $30.07 | 206,018 |
| 2022-03-24 | $29.05 | $29.40 | $28.50 | $29.33 | $29.33 | 161,000 |
| 2022-03-23 | $30.09 | $30.13 | $28.57 | $28.73 | $28.73 | 306,586 |
| 2022-03-22 | $29.75 | $30.56 | $29.72 | $30.27 | $30.27 | 329,359 |
| 2022-03-21 | $29.79 | $29.85 | $28.91 | $29.31 | $29.31 | 242,769 |
| 2022-03-18 | $29.61 | $29.61 | $28.93 | $29.56 | $29.56 | 499,067 |
| 2022-03-17 | $29.23 | $29.95 | $28.96 | $29.93 | $29.93 | 180,968 |
| 2022-03-16 | $29.07 | $30.09 | $28.98 | $29.74 | $29.74 | 397,024 |
| 2022-03-15 | $28.54 | $28.90 | $27.69 | $28.56 | $28.56 | 356,222 |
| 2022-03-14 | $27.94 | $28.48 | $27.84 | $28.23 | $28.23 | 342,369 |
| 2022-03-11 | $27.70 | $28.40 | $27.16 | $27.27 | $27.27 | 323,720 |
| 2022-03-10 | $25.84 | $27.39 | $25.68 | $27.23 | $27.23 | 376,204 |
| 2022-03-09 | $25.88 | $26.42 | $25.67 | $26.18 | $26.18 | 425,095 |
| 2022-03-08 | $24.96 | $26.34 | $24.12 | $24.83 | $24.83 | 535,451 |
| 2022-03-07 | $26.50 | $26.89 | $24.26 | $24.35 | $24.35 | 584,475 |
| 2022-03-04 | $27.83 | $27.83 | $26.24 | $26.72 | $26.72 | 270,708 |
| 2022-03-03 | $29.59 | $29.59 | $28.32 | $28.53 | $28.53 | 207,391 |
| 2022-03-02 | $27.89 | $29.79 | $27.86 | $29.52 | $29.52 | 358,004 |
| 2022-03-01 | $28.95 | $29.34 | $26.83 | $27.52 | $27.52 | 685,679 |
| 2022-02-28 | $28.71 | $29.36 | $28.63 | $29.30 | $29.30 | 355,085 |
| 2022-02-25 | $28.64 | $29.53 | $28.64 | $29.35 | $29.35 | 206,577 |
| 2022-02-24 | $27.39 | $28.36 | $25.14 | $28.29 | $28.29 | 264,706 |
| 2022-02-23 | $29.65 | $30.12 | $28.57 | $28.68 | $28.68 | 246,452 |
| 2022-02-22 | $29.20 | $29.83 | $28.66 | $29.19 | $29.19 | 330,258 |
| 2022-02-18 | $28.59 | $29.88 | $28.50 | $29.30 | $29.30 | 431,252 |
| 2022-02-17 | $29.61 | $29.74 | $28.58 | $28.67 | $28.67 | 243,393 |
| 2022-02-16 | $29.92 | $30.38 | $29.61 | $30.05 | $30.05 | 209,679 |
| 2022-02-15 | $29.60 | $30.77 | $29.51 | $30.34 | $30.34 | 272,037 |
| 2022-02-14 | $28.96 | $29.57 | $28.51 | $29.16 | $29.16 | 368,455 |
| 2022-02-11 | $29.40 | $29.44 | $28.33 | $28.58 | $28.58 | 420,951 |
| 2022-02-10 | $30.10 | $30.42 | $29.06 | $29.46 | $29.46 | 623,709 |
| 2022-02-09 | $31.05 | $31.05 | $30.20 | $30.32 | $30.32 | 344,020 |
| 2022-02-08 | $31.04 | $31.35 | $30.74 | $31.00 | $31.00 | 447,435 |
| 2022-02-07 | $30.95 | $31.52 | $30.55 | $30.78 | $30.78 | 451,052 |
| 2022-02-04 | $30.73 | $31.05 | $29.84 | $30.80 | $30.80 | 449,231 |
| 2022-02-03 | $30.35 | $31.57 | $30.23 | $30.43 | $30.43 | 478,488 |
| 2022-02-02 | $30.50 | $31.08 | $29.82 | $31.00 | $31.00 | 626,102 |
| 2022-02-01 | $29.71 | $30.48 | $29.31 | $30.37 | $30.37 | 462,664 |
| 2022-01-31 | $27.63 | $30.13 | $27.50 | $29.82 | $29.82 | 596,224 |
| 2022-01-28 | $26.80 | $27.94 | $26.41 | $27.55 | $27.55 | 483,661 |
| 2022-01-27 | $28.06 | $28.46 | $26.60 | $26.75 | $26.75 | 476,463 |
| 2022-01-26 | $28.50 | $29.10 | $27.71 | $28.07 | $28.07 | 444,922 |
| 2022-01-25 | $28.88 | $28.92 | $27.86 | $28.16 | $28.16 | 512,113 |
| 2022-01-24 | $28.05 | $29.37 | $27.93 | $29.25 | $29.25 | 479,212 |
| 2022-01-21 | $28.89 | $29.57 | $28.46 | $28.60 | $28.60 | 421,877 |
| 2022-01-20 | $30.10 | $30.83 | $29.14 | $29.31 | $29.31 | 414,609 |
| 2022-01-19 | $31.47 | $32.11 | $29.91 | $30.00 | $30.00 | 344,233 |
| 2022-01-18 | $32.01 | $32.69 | $31.07 | $31.14 | $31.14 | 503,310 |
| 2022-01-14 | $30.60 | $32.19 | $30.43 | $32.12 | $32.12 | 519,877 |
| 2022-01-13 | $29.54 | $31.73 | $29.54 | $30.95 | $30.95 | 936,474 |
| 2022-01-12 | $27.51 | $29.83 | $27.49 | $29.59 | $29.59 | 686,418 |
| 2022-01-11 | $26.75 | $27.07 | $26.49 | $26.75 | $26.75 | 281,509 |
| 2022-01-10 | $27.22 | $27.30 | $26.45 | $26.77 | $26.77 | 324,571 |
| 2022-01-07 | $27.11 | $27.59 | $26.89 | $27.28 | $27.28 | 498,542 |
| 2022-01-06 | $26.21 | $27.20 | $26.09 | $27.13 | $27.13 | 393,118 |
| 2022-01-05 | $25.99 | $26.60 | $25.96 | $26.01 | $26.01 | 340,486 |
| 2022-01-04 | $25.66 | $26.51 | $25.66 | $25.97 | $25.97 | 244,821 |
| 2022-01-03 | $25.55 | $26.34 | $25.27 | $25.68 | $25.68 | 278,783 |
| 2021-12-31 | $25.16 | $25.44 | $25.07 | $25.31 | $25.31 | 218,568 |
| 2021-12-30 | $25.66 | $25.89 | $25.28 | $25.30 | $25.30 | 196,683 |
| 2021-12-29 | $24.87 | $25.52 | $24.82 | $25.51 | $25.51 | 262,907 |
| 2021-12-28 | $25.25 | $25.57 | $25.03 | $25.05 | $25.05 | 168,485 |
| 2021-12-27 | $24.92 | $25.39 | $24.72 | $25.39 | $25.39 | 187,999 |
| 2021-12-23 | $24.97 | $25.38 | $24.80 | $24.82 | $24.82 | 131,385 |
| 2021-12-22 | $24.09 | $24.89 | $23.95 | $24.79 | $24.79 | 209,767 |
| 2021-12-21 | $23.51 | $24.49 | $23.50 | $24.14 | $24.14 | 379,112 |
| 2021-12-20 | $23.83 | $23.83 | $22.80 | $23.21 | $23.21 | 385,689 |
| 2021-12-17 | $24.58 | $24.78 | $23.33 | $24.21 | $24.21 | 2,175,467 |
| 2021-12-16 | $25.82 | $25.82 | $24.80 | $24.83 | $24.83 | 434,358 |
| 2021-12-15 | $25.46 | $25.87 | $24.91 | $25.15 | $25.15 | 709,483 |
| 2021-12-14 | $25.30 | $25.75 | $25.19 | $25.24 | $25.24 | 356,889 |
| 2021-12-13 | $25.88 | $26.23 | $25.30 | $25.33 | $25.33 | 291,123 |
| 2021-12-10 | $26.66 | $26.66 | $25.33 | $26.00 | $26.00 | 250,979 |
| 2021-12-09 | $26.50 | $26.63 | $25.83 | $26.16 | $26.16 | 310,858 |
| 2021-12-08 | $27.02 | $27.22 | $26.40 | $26.66 | $26.66 | 533,750 |
| 2021-12-07 | $27.84 | $27.84 | $26.57 | $26.79 | $26.79 | 356,873 |
| 2021-12-06 | $27.47 | $27.72 | $26.75 | $27.04 | $27.04 | 474,100 |
| 2021-12-03 | $29.17 | $29.43 | $26.73 | $26.98 | $26.98 | 413,353 |
| 2021-12-02 | $28.07 | $29.53 | $27.88 | $29.00 | $29.00 | 411,268 |
| 2021-12-01 | $29.15 | $29.49 | $27.81 | $27.83 | $27.83 | 259,883 |
| 2021-11-30 | $28.63 | $29.04 | $28.02 | $28.27 | $28.27 | 371,384 |
| 2021-11-29 | $30.03 | $30.50 | $28.83 | $29.12 | $29.12 | 282,839 |
| 2021-11-26 | $30.06 | $30.16 | $28.36 | $29.29 | $29.29 | 317,947 |
| 2021-11-24 | $30.75 | $31.37 | $30.35 | $30.98 | $30.98 | 252,541 |
| 2021-11-23 | $31.04 | $31.42 | $30.56 | $31.00 | $31.00 | 242,749 |
| 2021-11-22 | $30.75 | $31.79 | $30.54 | $30.82 | $30.82 | 526,426 |
| 2021-11-19 | $30.07 | $30.59 | $29.77 | $30.54 | $30.54 | 344,915 |
| 2021-11-18 | $30.07 | $30.90 | $29.85 | $30.52 | $30.52 | 300,855 |
| 2021-11-17 | $31.37 | $31.75 | $30.03 | $30.07 | $30.07 | 514,935 |
| 2021-11-16 | $31.58 | $31.68 | $31.04 | $31.56 | $31.56 | 315,774 |
| 2021-11-15 | $31.78 | $32.17 | $31.34 | $31.56 | $31.56 | 298,164 |
| 2021-11-12 | $32.05 | $32.05 | $31.20 | $31.58 | $31.58 | 223,818 |
| 2021-11-11 | $32.14 | $32.35 | $31.49 | $32.06 | $32.06 | 155,320 |
| 2021-11-10 | $32.31 | $32.52 | $31.68 | $31.91 | $31.91 | 210,861 |
| 2021-11-09 | $32.27 | $32.75 | $31.80 | $32.39 | $32.39 | 219,950 |
| 2021-11-08 | $32.94 | $33.16 | $32.09 | $32.40 | $32.40 | 216,143 |
| 2021-11-05 | $32.16 | $33.36 | $32.16 | $32.69 | $32.69 | 271,216 |
| 2021-11-04 | $31.92 | $32.17 | $31.08 | $31.77 | $31.77 | 323,910 |
| 2021-11-03 | $30.50 | $32.08 | $30.42 | $32.00 | $32.00 | 395,521 |
| 2021-11-02 | $31.02 | $31.52 | $30.43 | $30.54 | $30.54 | 366,292 |
| 2021-11-01 | $31.39 | $31.62 | $30.69 | $31.04 | $31.04 | 459,399 |
| 2021-10-29 | $31.13 | $31.92 | $29.84 | $30.55 | $30.55 | 365,584 |
| 2021-10-28 | $30.63 | $32.09 | $30.57 | $31.86 | $31.86 | 303,348 |
| 2021-10-27 | $31.03 | $31.26 | $30.40 | $30.46 | $30.46 | 223,573 |
| 2021-10-26 | $32.27 | $32.27 | $31.34 | $31.34 | $31.34 | 283,923 |
| 2021-10-25 | $32.06 | $32.32 | $31.91 | $32.31 | $32.31 | 201,300 |
| 2021-10-22 | $31.67 | $31.88 | $31.41 | $31.83 | $31.83 | 277,692 |
| 2021-10-21 | $31.11 | $31.78 | $30.91 | $31.76 | $31.76 | 310,658 |
| 2021-10-20 | $29.79 | $30.91 | $29.75 | $30.90 | $30.90 | 324,568 |
| 2021-10-19 | $29.85 | $29.92 | $29.48 | $29.89 | $29.89 | 332,019 |
| 2021-10-18 | $29.69 | $30.43 | $29.57 | $29.66 | $29.66 | 417,091 |
| 2021-10-15 | $29.85 | $30.30 | $29.50 | $29.82 | $29.82 | 430,292 |
| 2021-10-14 | $29.05 | $29.57 | $28.67 | $29.54 | $29.54 | 395,976 |
| 2021-10-13 | $29.18 | $29.37 | $28.52 | $28.90 | $28.90 | 331,967 |
| 2021-10-12 | $29.68 | $29.84 | $29.02 | $29.14 | $29.14 | 298,957 |
| 2021-10-11 | $30.85 | $31.30 | $29.73 | $29.74 | $29.74 | 312,128 |
| 2021-10-08 | $29.67 | $30.76 | $29.29 | $30.58 | $30.58 | 611,383 |
| 2021-10-07 | $27.46 | $29.65 | $27.43 | $29.64 | $29.64 | 491,682 |
| 2021-10-06 | $26.80 | $27.21 | $26.69 | $26.97 | $26.97 | 290,540 |
| 2021-10-05 | $27.85 | $27.89 | $27.03 | $27.17 | $27.17 | 369,790 |
| 2021-10-04 | $27.54 | $28.23 | $27.18 | $27.82 | $27.82 | 412,569 |
| 2021-10-01 | $25.45 | $27.74 | $25.45 | $27.56 | $27.56 | 561,338 |
| 2021-09-30 | $25.81 | $26.03 | $25.36 | $25.45 | $25.45 | 511,359 |
| 2021-09-29 | $24.95 | $25.79 | $24.67 | $25.56 | $25.56 | 430,671 |
| 2021-09-28 | $24.98 | $25.38 | $24.63 | $24.87 | $24.87 | 229,618 |
| 2021-09-27 | $24.42 | $25.53 | $24.42 | $25.19 | $25.19 | 272,167 |
| 2021-09-24 | $24.16 | $24.56 | $23.18 | $24.37 | $24.37 | 184,533 |
| 2021-09-23 | $23.67 | $24.66 | $23.60 | $24.26 | $24.26 | 261,660 |
| 2021-09-22 | $22.83 | $23.83 | $22.70 | $23.44 | $23.44 | 274,797 |
| 2021-09-21 | $22.96 | $23.20 | $22.54 | $22.63 | $22.63 | 322,254 |
| 2021-09-20 | $22.37 | $22.92 | $22.10 | $22.84 | $22.84 | 389,668 |
| 2021-09-17 | $23.33 | $23.75 | $22.85 | $22.87 | $22.87 | 1,739,123 |
| 2021-09-16 | $23.39 | $23.57 | $22.98 | $23.15 | $23.15 | 284,654 |
| 2021-09-15 | $22.61 | $23.34 | $22.44 | $23.10 | $23.10 | 615,297 |
| 2021-09-14 | $23.77 | $24.16 | $22.55 | $22.70 | $22.70 | 308,903 |
| 2021-09-13 | $23.98 | $24.20 | $23.41 | $23.74 | $23.74 | 338,750 |
| 2021-09-10 | $24.63 | $24.94 | $23.68 | $23.73 | $23.73 | 252,668 |
| 2021-09-09 | $24.41 | $25.11 | $24.04 | $24.44 | $24.44 | 337,383 |
| 2021-09-08 | $24.59 | $24.77 | $24.10 | $24.37 | $24.37 | 249,477 |
| 2021-09-07 | $24.51 | $25.52 | $24.38 | $24.73 | $24.73 | 288,584 |
| 2021-09-03 | $24.30 | $24.79 | $24.24 | $24.32 | $24.32 | 173,784 |
| 2021-09-02 | $24.92 | $25.25 | $24.28 | $24.31 | $24.31 | 190,086 |
| 2021-09-01 | $24.83 | $25.03 | $24.20 | $24.77 | $24.77 | 201,098 |
| 2021-08-31 | $24.60 | $24.89 | $24.19 | $24.66 | $24.66 | 175,042 |
| 2021-08-30 | $25.67 | $25.69 | $24.36 | $24.42 | $24.42 | 221,909 |
| 2021-08-27 | $24.16 | $25.60 | $24.13 | $25.56 | $25.56 | 386,609 |
| 2021-08-26 | $24.53 | $24.56 | $23.97 | $24.08 | $24.08 | 217,887 |
| 2021-08-25 | $24.47 | $24.80 | $24.37 | $24.39 | $24.39 | 275,022 |
| 2021-08-24 | $24.19 | $24.63 | $23.95 | $24.42 | $24.42 | 131,889 |
| 2021-08-23 | $24.01 | $24.30 | $23.84 | $24.18 | $24.18 | 183,661 |
| 2021-08-20 | $22.85 | $23.81 | $22.85 | $23.79 | $23.79 | 227,612 |
| 2021-08-19 | $23.96 | $24.16 | $22.79 | $23.06 | $23.06 | 632,364 |
| 2021-08-18 | $24.31 | $24.82 | $23.93 | $24.29 | $24.29 | 272,617 |
| 2021-08-17 | $25.07 | $25.16 | $24.17 | $24.31 | $24.31 | 240,886 |
| 2021-08-16 | $25.01 | $25.61 | $24.76 | $25.33 | $25.33 | 175,765 |
| 2021-08-13 | $26.14 | $26.14 | $25.28 | $25.33 | $25.33 | 152,406 |
| 2021-08-12 | $26.52 | $26.52 | $25.83 | $26.00 | $26.00 | 226,539 |
| 2021-08-11 | $25.83 | $26.32 | $25.31 | $26.30 | $26.30 | 186,276 |
| 2021-08-10 | $24.91 | $25.70 | $24.91 | $25.66 | $25.66 | 186,881 |
| 2021-08-09 | $25.23 | $25.64 | $24.76 | $25.18 | $25.18 | 244,174 |
| 2021-08-06 | $24.80 | $25.64 | $24.79 | $25.37 | $25.37 | 257,960 |
| 2021-08-05 | $23.58 | $24.46 | $23.58 | $24.43 | $24.43 | 137,782 |
| 2021-08-04 | $23.25 | $23.80 | $23.05 | $23.69 | $23.69 | 203,327 |
| 2021-08-03 | $23.55 | $23.72 | $22.89 | $23.56 | $23.56 | 346,413 |
| 2021-08-02 | $23.70 | $24.98 | $23.38 | $23.56 | $23.56 | 450,381 |
| 2021-07-30 | $22.77 | $24.34 | $22.77 | $23.37 | $23.37 | 536,952 |
| 2021-07-29 | $22.86 | $23.70 | $22.77 | $23.05 | $23.05 | 385,434 |
| 2021-07-28 | $22.30 | $22.88 | $21.90 | $22.68 | $22.68 | 306,467 |
| 2021-07-27 | $21.88 | $22.26 | $21.75 | $22.22 | $22.22 | 290,460 |
| 2021-07-26 | $21.80 | $22.34 | $21.72 | $22.16 | $22.16 | 264,430 |
| 2021-07-23 | $21.70 | $21.96 | $21.51 | $21.86 | $21.86 | 243,322 |
| 2021-07-22 | $21.97 | $22.02 | $20.94 | $21.41 | $21.41 | 274,632 |
| 2021-07-21 | $21.66 | $22.08 | $21.59 | $22.03 | $22.03 | 153,524 |
| 2021-07-20 | $20.74 | $21.91 | $20.74 | $21.40 | $21.40 | 402,896 |
| 2021-07-19 | $20.88 | $21.67 | $20.50 | $20.78 | $20.78 | 381,625 |
| 2021-07-16 | $22.85 | $22.85 | $21.68 | $21.70 | $21.70 | 197,682 |
| 2021-07-15 | $22.30 | $22.97 | $22.28 | $22.61 | $22.61 | 242,703 |
| 2021-07-14 | $22.60 | $23.16 | $22.21 | $22.48 | $22.48 | 260,768 |
| 2021-07-13 | $23.22 | $23.23 | $22.48 | $22.64 | $22.64 | 318,261 |
| 2021-07-12 | $22.80 | $23.50 | $22.67 | $23.30 | $23.30 | 287,042 |
| 2021-07-09 | $22.26 | $23.25 | $22.05 | $23.16 | $23.16 | 516,876 |
| 2021-07-08 | $21.49 | $22.02 | $21.16 | $21.57 | $21.57 | 427,812 |
| 2021-07-07 | $21.95 | $22.60 | $21.95 | $22.12 | $22.12 | 302,219 |
| 2021-07-06 | $22.60 | $22.66 | $21.94 | $22.16 | $22.16 | 241,321 |
| 2021-07-02 | $23.25 | $23.32 | $22.36 | $22.69 | $22.69 | 364,479 |
| 2021-07-01 | $23.47 | $23.48 | $23.07 | $23.32 | $23.32 | 261,249 |
| 2021-06-30 | $23.26 | $24.51 | $22.82 | $23.01 | $23.01 | 396,054 |
| 2021-06-29 | $23.71 | $23.94 | $23.30 | $23.38 | $23.38 | 243,710 |
| 2021-06-28 | $23.88 | $23.88 | $23.06 | $23.38 | $23.38 | 381,896 |
| 2021-06-25 | $23.92 | $24.50 | $23.69 | $24.00 | $24.00 | 983,248 |
| 2021-06-24 | $23.57 | $23.94 | $23.32 | $23.82 | $23.82 | 264,012 |
| 2021-06-23 | $23.94 | $23.94 | $23.30 | $23.33 | $23.33 | 451,368 |
| 2021-06-22 | $23.52 | $23.81 | $22.96 | $23.57 | $23.57 | 241,072 |
| 2021-06-21 | $22.95 | $24.09 | $22.95 | $23.67 | $23.67 | 456,923 |
| 2021-06-18 | $23.69 | $24.83 | $22.79 | $22.81 | $22.81 | 1,719,879 |
| 2021-06-17 | $26.55 | $26.70 | $24.90 | $25.31 | $25.31 | 526,681 |
| 2021-06-16 | $25.68 | $26.40 | $25.22 | $26.34 | $26.34 | 350,851 |
| 2021-06-15 | $25.13 | $25.83 | $24.75 | $25.68 | $25.68 | 289,149 |
| 2021-06-14 | $25.42 | $25.86 | $24.92 | $25.14 | $25.14 | 531,975 |
| 2021-06-11 | $25.42 | $25.78 | $25.10 | $25.36 | $25.36 | 317,159 |
| 2021-06-10 | $25.94 | $26.26 | $25.20 | $25.30 | $25.30 | 405,158 |
| 2021-06-09 | $26.25 | $26.68 | $25.74 | $25.91 | $25.91 | 457,427 |
| 2021-06-08 | $26.32 | $26.68 | $25.90 | $26.49 | $26.49 | 382,797 |
| 2021-06-07 | $25.61 | $26.49 | $25.61 | $26.35 | $26.35 | 507,872 |
| 2021-06-04 | $25.01 | $25.40 | $24.64 | $25.29 | $25.29 | 293,947 |
| 2021-06-03 | $24.44 | $25.03 | $24.11 | $24.91 | $24.91 | 419,122 |
| 2021-06-02 | $24.80 | $24.92 | $24.25 | $24.45 | $24.45 | 327,705 |
| 2021-06-01 | $24.40 | $24.75 | $24.12 | $24.50 | $24.50 | 391,651 |
| 2021-05-28 | $24.51 | $24.51 | $23.65 | $24.24 | $24.24 | 335,268 |
| 2021-05-27 | $24.07 | $24.65 | $23.78 | $24.43 | $24.43 | 492,832 |
| 2021-05-26 | $23.26 | $23.90 | $23.15 | $23.83 | $23.83 | 373,832 |
| 2021-05-25 | $24.22 | $24.73 | $23.31 | $23.31 | $23.31 | 460,693 |
| 2021-05-24 | $24.20 | $24.36 | $23.77 | $24.18 | $24.18 | 303,950 |
| 2021-05-21 | $23.60 | $24.24 | $22.74 | $24.13 | $24.13 | 503,161 |
| 2021-05-20 | $23.55 | $23.55 | $22.74 | $23.38 | $23.38 | 444,941 |
| 2021-05-19 | $23.78 | $23.80 | $22.97 | $23.42 | $23.42 | 1,035,237 |
| 2021-05-18 | $25.00 | $25.13 | $24.27 | $24.27 | $24.27 | 464,320 |
| 2021-05-17 | $24.25 | $25.00 | $24.16 | $24.98 | $24.98 | 411,828 |
| 2021-05-14 | $23.58 | $24.61 | $23.42 | $24.52 | $24.52 | 857,507 |
| 2021-05-13 | $22.76 | $23.63 | $22.68 | $23.42 | $23.42 | 671,044 |
| 2021-05-12 | $24.77 | $24.77 | $22.88 | $22.90 | $22.90 | 791,777 |
| 2021-05-11 | $24.31 | $25.00 | $24.14 | $24.61 | $24.61 | 916,750 |
| 2021-05-10 | $24.43 | $25.50 | $24.13 | $25.00 | $25.00 | 1,051,278 |
| 2021-05-07 | $23.03 | $24.45 | $22.80 | $24.35 | $24.35 | 1,151,209 |
| 2021-05-06 | $24.35 | $24.91 | $23.69 | $24.17 | $24.17 | 16,544,473 |
| 2021-05-05 | $24.80 | $25.00 | $23.92 | $24.37 | $24.37 | 1,716,633 |
| 2021-05-04 | $25.14 | $25.14 | $24.10 | $24.57 | $24.57 | 4,815,000 |
| 2021-05-03 | $22.33 | $22.79 | $21.84 | $22.08 | $22.08 | 238,287 |
| 2021-04-30 | $22.14 | $22.71 | $21.98 | $22.21 | $22.21 | 536,419 |
| 2021-04-29 | $22.75 | $23.15 | $22.30 | $22.36 | $22.36 | 261,160 |
| 2021-04-28 | $21.95 | $22.70 | $21.95 | $22.50 | $22.50 | 251,795 |
| 2021-04-27 | $22.01 | $22.31 | $21.95 | $22.04 | $22.04 | 213,860 |
| 2021-04-26 | $22.04 | $22.57 | $21.98 | $22.08 | $22.08 | 226,831 |
| 2021-04-23 | $21.21 | $22.31 | $21.06 | $21.94 | $21.94 | 436,119 |
| 2021-04-22 | $21.48 | $21.68 | $21.10 | $21.12 | $21.12 | 290,849 |
| 2021-04-21 | $20.95 | $21.61 | $20.76 | $21.48 | $21.48 | 291,181 |
| 2021-04-20 | $22.13 | $22.13 | $20.75 | $20.97 | $20.97 | 412,623 |
| 2021-04-19 | $22.77 | $22.88 | $21.92 | $22.17 | $22.17 | 315,482 |
| 2021-04-16 | $22.43 | $22.93 | $22.22 | $22.91 | $22.91 | 321,567 |
| 2021-04-15 | $21.92 | $22.18 | $21.31 | $22.06 | $22.06 | 271,568 |
| 2021-04-14 | $21.28 | $21.97 | $21.28 | $21.85 | $21.85 | 267,257 |
| 2021-04-13 | $22.21 | $22.23 | $21.28 | $21.34 | $21.34 | 390,417 |
| 2021-04-12 | $21.89 | $22.27 | $21.81 | $22.10 | $22.10 | 182,597 |
| 2021-04-09 | $21.40 | $21.85 | $21.39 | $21.80 | $21.80 | 230,681 |
| 2021-04-08 | $20.92 | $21.45 | $20.76 | $21.40 | $21.40 | 204,102 |
| 2021-04-07 | $20.90 | $21.66 | $20.90 | $21.13 | $21.13 | 412,096 |
| 2021-04-06 | $20.79 | $21.28 | $20.79 | $21.05 | $21.05 | 303,472 |
| 2021-04-05 | $21.44 | $21.67 | $20.71 | $20.82 | $20.82 | 375,258 |
| 2021-04-01 | $20.82 | $21.13 | $20.55 | $21.13 | $21.13 | 366,776 |
| 2021-03-31 | $20.86 | $21.28 | $20.62 | $20.72 | $20.72 | 596,707 |
| 2021-03-30 | $20.52 | $21.22 | $20.20 | $20.99 | $20.99 | 367,517 |
| 2021-03-29 | $21.32 | $21.50 | $20.26 | $20.45 | $20.45 | 724,060 |
| 2021-03-26 | $21.65 | $21.75 | $20.74 | $21.32 | $21.32 | 783,552 |
| 2021-03-25 | $20.66 | $21.49 | $20.02 | $21.25 | $21.25 | 704,347 |
| 2021-03-24 | $21.78 | $22.03 | $20.75 | $20.78 | $20.78 | 338,693 |
| 2021-03-23 | $22.79 | $22.79 | $21.37 | $21.46 | $21.46 | 627,799 |
| 2021-03-22 | $23.35 | $23.65 | $22.51 | $23.00 | $23.00 | 602,222 |
| 2021-03-19 | $23.15 | $23.99 | $22.65 | $23.60 | $23.60 | 1,706,084 |
| 2021-03-18 | $23.50 | $23.93 | $22.81 | $23.08 | $23.08 | 818,398 |
| 2021-03-17 | $23.14 | $23.76 | $22.42 | $23.40 | $23.40 | 370,156 |
| 2021-03-16 | $24.20 | $24.42 | $22.87 | $23.00 | $23.00 | 657,789 |
| 2021-03-15 | $23.72 | $24.29 | $22.75 | $24.20 | $24.20 | 794,006 |
| 2021-03-12 | $24.17 | $24.52 | $23.41 | $23.53 | $23.53 | 355,800 |
| 2021-03-11 | $22.91 | $23.92 | $22.56 | $23.81 | $23.81 | 691,641 |
| 2021-03-10 | $23.09 | $23.32 | $22.39 | $22.77 | $22.77 | 411,160 |
| 2021-03-09 | $23.52 | $23.56 | $22.06 | $22.56 | $22.56 | 381,723 |
| 2021-03-08 | $22.21 | $23.93 | $22.02 | $23.52 | $23.52 | 615,980 |
| 2021-03-05 | $21.89 | $22.11 | $21.25 | $21.97 | $21.97 | 760,416 |
| 2021-03-04 | $21.91 | $22.42 | $20.93 | $21.48 | $21.48 | 550,621 |
| 2021-03-03 | $21.36 | $22.40 | $20.73 | $21.91 | $21.91 | 557,163 |
| 2021-03-02 | $21.12 | $21.41 | $20.65 | $21.10 | $21.10 | 292,224 |
| 2021-03-01 | $20.77 | $21.25 | $20.31 | $21.08 | $21.08 | 225,055 |
| 2021-02-26 | $20.32 | $20.66 | $19.55 | $20.27 | $20.27 | 373,050 |
| 2021-02-25 | $21.50 | $21.50 | $20.33 | $20.41 | $20.41 | 294,995 |
| 2021-02-24 | $20.52 | $21.41 | $20.17 | $21.30 | $21.30 | 401,056 |
| 2021-02-23 | $20.69 | $20.73 | $19.61 | $20.39 | $20.39 | 756,760 |
| 2021-02-22 | $20.42 | $21.23 | $20.31 | $20.64 | $20.64 | 352,996 |
| 2021-02-19 | $19.98 | $20.48 | $19.93 | $20.45 | $20.45 | 246,827 |
| 2021-02-18 | $20.82 | $21.10 | $19.71 | $19.78 | $19.78 | 301,714 |
| 2021-02-17 | $20.38 | $21.42 | $19.92 | $21.00 | $21.00 | 634,541 |
| 2021-02-16 | $19.85 | $20.64 | $19.82 | $20.51 | $20.51 | 414,688 |
| 2021-02-12 | $19.76 | $19.99 | $19.50 | $19.61 | $19.61 | 223,480 |
| 2021-02-11 | $19.76 | $20.37 | $19.49 | $19.90 | $19.90 | 488,885 |
| 2021-02-10 | $18.74 | $19.57 | $18.49 | $19.37 | $19.37 | 457,573 |
| 2021-02-09 | $18.62 | $18.83 | $18.18 | $18.70 | $18.70 | 425,583 |
| 2021-02-08 | $18.58 | $18.85 | $17.87 | $18.81 | $18.81 | 925,081 |
| 2021-02-05 | $18.52 | $18.85 | $18.26 | $18.34 | $18.34 | 1,156,591 |
| 2021-02-04 | $18.50 | $18.90 | $18.48 | $18.54 | $18.54 | 657,923 |
| 2021-02-03 | $18.71 | $18.93 | $18.17 | $18.51 | $18.51 | 765,446 |
| 2021-02-02 | $17.31 | $18.77 | $17.18 | $18.62 | $18.62 | 492,189 |
| 2021-02-01 | $17.00 | $17.18 | $16.62 | $17.02 | $17.02 | 404,704 |
| 2021-01-29 | $16.85 | $17.66 | $16.39 | $16.77 | $16.77 | 595,981 |
| 2021-01-28 | $16.98 | $17.08 | $16.50 | $16.85 | $16.85 | 389,800 |
| 2021-01-27 | $16.37 | $16.96 | $16.13 | $16.59 | $16.59 | 434,685 |
| 2021-01-26 | $17.33 | $17.53 | $16.73 | $16.91 | $16.91 | 389,744 |
| 2021-01-25 | $17.22 | $17.26 | $16.70 | $17.17 | $17.17 | 735,046 |
| 2021-01-22 | $16.55 | $17.40 | $16.55 | $17.34 | $17.34 | 315,311 |
| 2021-01-21 | $16.81 | $17.00 | $16.48 | $16.82 | $16.82 | 399,660 |
| 2021-01-20 | $16.60 | $16.76 | $16.41 | $16.71 | $16.71 | 469,460 |
| 2021-01-19 | $16.48 | $16.75 | $16.43 | $16.54 | $16.54 | 512,615 |
| 2021-01-15 | $15.97 | $16.58 | $15.63 | $16.41 | $16.41 | 693,941 |
| 2021-01-14 | $15.40 | $16.07 | $15.40 | $15.93 | $15.93 | 264,098 |
| 2021-01-13 | $15.50 | $15.63 | $14.81 | $15.22 | $15.22 | 255,142 |
| 2021-01-12 | $15.27 | $15.61 | $15.09 | $15.59 | $15.59 | 349,621 |
| 2021-01-11 | $15.31 | $15.66 | $14.96 | $15.05 | $15.05 | 295,974 |
| 2021-01-08 | $15.30 | $15.60 | $15.15 | $15.31 | $15.31 | 391,414 |
| 2021-01-07 | $15.01 | $15.30 | $14.87 | $15.20 | $15.20 | 348,958 |
| 2021-01-06 | $14.12 | $15.31 | $13.26 | $14.94 | $14.94 | 430,770 |
| 2021-01-05 | $13.54 | $13.91 | $13.54 | $13.62 | $13.62 | 296,739 |
| 2021-01-04 | $13.77 | $13.90 | $13.29 | $13.55 | $13.55 | 232,300 |
| 2020-12-31 | $13.56 | $13.76 | $13.44 | $13.65 | $13.65 | 138,409 |
| 2020-12-30 | $12.69 | $13.65 | $12.69 | $13.57 | $13.57 | 167,694 |
| 2020-12-29 | $13.60 | $13.60 | $13.25 | $13.39 | $13.39 | 179,308 |
| 2020-12-28 | $13.19 | $13.80 | $13.19 | $13.57 | $13.57 | 162,213 |
| 2020-12-24 | $13.48 | $13.62 | $13.32 | $13.45 | $13.45 | 106,097 |
| 2020-12-23 | $13.27 | $13.62 | $13.27 | $13.51 | $13.51 | 400,263 |
| 2020-12-22 | $13.47 | $13.58 | $13.05 | $13.19 | $13.19 | 321,271 |
| 2020-12-21 | $13.37 | $13.49 | $13.25 | $13.40 | $13.40 | 351,442 |
| 2020-12-18 | $13.93 | $14.14 | $13.21 | $13.39 | $13.39 | 735,887 |
| 2020-12-17 | $13.83 | $14.05 | $13.76 | $13.89 | $13.89 | 371,347 |
| 2020-12-16 | $14.28 | $14.47 | $13.78 | $13.82 | $13.82 | 354,001 |
| 2020-12-15 | $13.85 | $14.20 | $13.44 | $14.19 | $14.19 | 257,382 |
| 2020-12-14 | $13.85 | $13.85 | $13.46 | $13.51 | $13.51 | 228,693 |
| 2020-12-11 | $13.57 | $13.72 | $13.35 | $13.54 | $13.54 | 205,736 |
| 2020-12-10 | $13.20 | $13.66 | $13.12 | $13.63 | $13.63 | 220,939 |
| 2020-12-09 | $13.84 | $14.01 | $13.33 | $13.41 | $13.41 | 333,353 |
| 2020-12-08 | $13.01 | $13.77 | $13.01 | $13.63 | $13.63 | 393,013 |
| 2020-12-07 | $12.95 | $13.21 | $12.90 | $13.18 | $13.18 | 240,152 |
| 2020-12-04 | $13.11 | $13.21 | $12.88 | $13.14 | $13.14 | 223,369 |
| 2020-12-03 | $12.83 | $13.21 | $12.67 | $12.97 | $12.97 | 252,793 |
| 2020-12-02 | $12.16 | $12.92 | $11.96 | $12.86 | $12.86 | 530,584 |
| 2020-12-01 | $12.07 | $12.33 | $11.81 | $12.22 | $12.22 | 315,343 |
| 2020-11-30 | $12.50 | $12.50 | $11.70 | $11.80 | $11.80 | 463,674 |
| 2020-11-27 | $12.81 | $12.81 | $12.22 | $12.59 | $12.59 | 202,488 |
| 2020-11-25 | $12.53 | $13.05 | $12.19 | $12.86 | $12.86 | 334,378 |
| 2020-11-24 | $12.27 | $12.97 | $12.21 | $12.83 | $12.83 | 279,787 |
| 2020-11-23 | $11.58 | $12.08 | $11.46 | $12.00 | $12.00 | 315,686 |
| 2020-11-20 | $11.26 | $11.44 | $11.19 | $11.42 | $11.42 | 511,542 |
| 2020-11-19 | $11.46 | $11.51 | $11.01 | $11.41 | $11.41 | 323,754 |
| 2020-11-18 | $12.06 | $12.33 | $11.40 | $11.41 | $11.41 | 272,671 |
| 2020-11-17 | $11.80 | $12.15 | $11.51 | $12.04 | $12.04 | 364,563 |
| 2020-11-16 | $11.53 | $11.97 | $11.37 | $11.97 | $11.97 | 361,649 |
| 2020-11-13 | $10.85 | $11.24 | $10.85 | $11.15 | $11.15 | 197,476 |
| 2020-11-12 | $11.10 | $11.24 | $10.55 | $10.72 | $10.72 | 190,538 |
| 2020-11-11 | $11.71 | $11.72 | $11.14 | $11.27 | $11.27 | 200,022 |
| 2020-11-10 | $11.75 | $12.00 | $11.51 | $11.56 | $11.56 | 268,817 |
| 2020-11-09 | $10.89 | $11.94 | $10.89 | $11.56 | $11.56 | 430,978 |
| 2020-11-06 | $10.14 | $10.47 | $9.99 | $10.25 | $10.25 | 304,564 |
| 2020-11-05 | $9.25 | $9.95 | $9.25 | $9.92 | $9.92 | 322,356 |
| 2020-11-04 | $9.26 | $9.38 | $8.84 | $9.25 | $9.25 | 262,351 |
| 2020-11-03 | $9.44 | $9.85 | $9.26 | $9.43 | $9.43 | 200,801 |
| 2020-11-02 | $9.79 | $9.92 | $9.52 | $9.60 | $9.60 | 225,969 |
| 2020-10-30 | $9.10 | $9.64 | $9.10 | $9.60 | $9.60 | 930,346 |
| 2020-10-29 | $8.65 | $9.12 | $8.41 | $8.98 | $8.98 | 491,846 |
| 2020-10-28 | $8.86 | $9.04 | $8.69 | $8.71 | $8.71 | 279,380 |
| 2020-10-27 | $9.38 | $9.46 | $9.06 | $9.08 | $9.08 | 308,147 |
| 2020-10-26 | $9.37 | $9.64 | $9.26 | $9.42 | $9.42 | 163,759 |
| 2020-10-23 | $9.48 | $9.87 | $9.47 | $9.57 | $9.57 | 183,582 |
| 2020-10-22 | $9.15 | $9.57 | $9.15 | $9.42 | $9.42 | 231,488 |
| 2020-10-21 | $9.20 | $9.40 | $9.15 | $9.18 | $9.18 | 95,713 |
| 2020-10-20 | $9.29 | $9.49 | $9.18 | $9.21 | $9.21 | 247,923 |
| 2020-10-19 | $9.49 | $9.60 | $9.12 | $9.14 | $9.14 | 127,924 |
| 2020-10-16 | $9.56 | $9.59 | $9.42 | $9.46 | $9.46 | 134,733 |
| 2020-10-15 | $9.00 | $9.65 | $8.92 | $9.64 | $9.64 | 194,671 |
| 2020-10-14 | $9.29 | $9.44 | $9.13 | $9.16 | $9.16 | 141,789 |
| 2020-10-13 | $9.42 | $9.73 | $9.12 | $9.28 | $9.28 | 178,971 |
| 2020-10-12 | $9.43 | $9.51 | $9.35 | $9.49 | $9.49 | 207,643 |
| 2020-10-09 | $9.64 | $9.77 | $9.39 | $9.46 | $9.46 | 163,077 |
| 2020-10-08 | $9.44 | $9.64 | $9.44 | $9.52 | $9.52 | 231,461 |
| 2020-10-07 | $9.42 | $9.63 | $9.24 | $9.30 | $9.30 | 282,576 |
| 2020-10-06 | $9.55 | $9.63 | $9.26 | $9.30 | $9.30 | 274,254 |
| 2020-10-05 | $9.16 | $9.44 | $8.84 | $9.40 | $9.40 | 179,226 |
| 2020-10-02 | $8.55 | $9.05 | $8.55 | $9.01 | $9.01 | 115,689 |
| 2020-10-01 | $8.63 | $8.81 | $8.49 | $8.73 | $8.73 | 169,582 |
| 2020-09-30 | $8.73 | $8.85 | $8.40 | $8.64 | $8.64 | 170,954 |
| 2020-09-29 | $8.53 | $8.70 | $8.37 | $8.66 | $8.66 | 203,566 |
| 2020-09-28 | $8.45 | $8.68 | $8.45 | $8.61 | $8.61 | 151,969 |
| 2020-09-25 | $8.07 | $8.38 | $8.01 | $8.30 | $8.30 | 178,791 |
| 2020-09-24 | $8.10 | $8.36 | $7.95 | $8.12 | $8.12 | 229,981 |
| 2020-09-23 | $8.20 | $8.48 | $8.07 | $8.07 | $8.07 | 241,137 |
| 2020-09-22 | $8.55 | $8.74 | $8.12 | $8.18 | $8.18 | 331,123 |
| 2020-09-21 | $9.16 | $9.22 | $8.56 | $8.60 | $8.60 | 442,426 |
| 2020-09-18 | $9.61 | $9.64 | $9.11 | $9.43 | $9.43 | 706,340 |
| 2020-09-17 | $9.38 | $9.69 | $9.10 | $9.51 | $9.51 | 235,965 |
| 2020-09-16 | $9.37 | $9.63 | $9.25 | $9.50 | $9.50 | 414,847 |
| 2020-09-15 | $9.30 | $9.48 | $9.15 | $9.35 | $9.35 | 188,489 |
| 2020-09-14 | $9.09 | $9.36 | $8.96 | $9.30 | $9.30 | 236,454 |
| 2020-09-11 | $9.28 | $9.28 | $8.99 | $9.01 | $9.01 | 267,366 |
| 2020-09-10 | $9.50 | $9.61 | $9.23 | $9.28 | $9.28 | 317,539 |
| 2020-09-09 | $9.69 | $9.78 | $9.50 | $9.51 | $9.51 | 301,853 |
| 2020-09-08 | $9.94 | $9.94 | $9.50 | $9.64 | $9.64 | 292,590 |
| 2020-09-04 | $9.95 | $9.99 | $9.75 | $9.85 | $9.85 | 587,817 |
| 2020-09-03 | $9.55 | $9.91 | $9.55 | $9.70 | $9.70 | 368,693 |
| 2020-09-02 | $9.50 | $9.78 | $9.38 | $9.55 | $9.55 | 311,441 |
| 2020-09-01 | $9.42 | $9.58 | $9.24 | $9.52 | $9.52 | 348,101 |
| 2020-08-31 | $9.42 | $9.62 | $9.31 | $9.50 | $9.50 | 450,893 |
| 2020-08-28 | $9.48 | $9.48 | $9.31 | $9.45 | $9.45 | 372,765 |
| 2020-08-27 | $9.22 | $9.45 | $9.19 | $9.36 | $9.36 | 254,340 |
| 2020-08-26 | $9.47 | $9.48 | $9.09 | $9.10 | $9.10 | 240,260 |
| 2020-08-25 | $9.53 | $9.69 | $9.35 | $9.51 | $9.51 | 227,403 |
| 2020-08-24 | $9.22 | $9.46 | $9.07 | $9.38 | $9.38 | 263,881 |
| 2020-08-21 | $9.34 | $9.46 | $9.11 | $9.19 | $9.19 | 212,994 |
| 2020-08-20 | $9.43 | $9.63 | $9.35 | $9.38 | $9.38 | 151,758 |
| 2020-08-19 | $9.51 | $9.91 | $9.51 | $9.64 | $9.64 | 157,275 |
| 2020-08-18 | $10.05 | $10.05 | $9.55 | $9.59 | $9.59 | 289,537 |
| 2020-08-17 | $10.05 | $10.08 | $9.79 | $10.01 | $10.01 | 226,349 |
| 2020-08-14 | $10.00 | $10.37 | $9.85 | $10.06 | $10.06 | 291,599 |
| 2020-08-13 | $10.36 | $10.43 | $10.07 | $10.13 | $10.13 | 192,377 |
| 2020-08-12 | $10.93 | $10.93 | $10.34 | $10.46 | $10.46 | 317,492 |
| 2020-08-11 | $10.60 | $11.08 | $10.58 | $10.69 | $10.69 | 534,367 |
| 2020-08-10 | $10.20 | $10.74 | $10.04 | $10.34 | $10.34 | 319,585 |
| 2020-08-07 | $9.70 | $10.19 | $9.66 | $10.18 | $10.18 | 186,201 |
| 2020-08-06 | $9.63 | $9.83 | $9.53 | $9.82 | $9.82 | 186,231 |
| 2020-08-05 | $9.28 | $9.69 | $9.27 | $9.64 | $9.64 | 281,900 |
| 2020-08-04 | $9.01 | $9.31 | $8.94 | $9.21 | $9.21 | 275,324 |
| 2020-08-03 | $9.53 | $9.81 | $8.92 | $8.97 | $8.97 | 422,587 |
| 2020-07-31 | $9.35 | $10.58 | $9.02 | $9.43 | $9.43 | 774,129 |
| 2020-07-30 | $8.81 | $8.86 | $8.61 | $8.78 | $8.78 | 311,199 |
| 2020-07-29 | $8.72 | $9.09 | $8.69 | $9.05 | $9.05 | 222,313 |
| 2020-07-28 | $8.64 | $8.91 | $8.60 | $8.72 | $8.72 | 220,082 |
| 2020-07-27 | $8.83 | $9.10 | $8.63 | $8.68 | $8.68 | 204,076 |
| 2020-07-24 | $8.95 | $9.00 | $8.78 | $8.85 | $8.85 | 145,174 |
| 2020-07-23 | $8.76 | $9.11 | $8.76 | $8.92 | $8.92 | 241,280 |
| 2020-07-22 | $9.01 | $9.01 | $8.66 | $8.84 | $8.84 | 191,124 |
| 2020-07-21 | $8.88 | $9.16 | $8.85 | $9.10 | $9.10 | 271,477 |
| 2020-07-20 | $8.74 | $8.83 | $8.65 | $8.72 | $8.72 | 256,826 |
| 2020-07-17 | $8.83 | $8.98 | $8.67 | $8.82 | $8.82 | 189,900 |
| 2020-07-16 | $8.87 | $9.04 | $8.69 | $8.87 | $8.87 | 240,000 |
| 2020-07-15 | $8.69 | $9.08 | $8.60 | $8.99 | $8.99 | 329,800 |
| 2020-07-14 | $8.56 | $8.57 | $8.17 | $8.36 | $8.36 | 280,300 |
| 2020-07-13 | $8.72 | $8.82 | $8.40 | $8.60 | $8.60 | 396,200 |
| 2020-07-10 | $8.29 | $8.58 | $8.21 | $8.54 | $8.54 | 616,600 |
| 2020-07-09 | $8.61 | $8.62 | $8.21 | $8.31 | $8.31 | 474,600 |
| 2020-07-08 | $8.61 | $8.81 | $8.36 | $8.64 | $8.64 | 435,600 |
| 2020-07-07 | $8.85 | $8.92 | $8.63 | $8.66 | $8.66 | 276,100 |
| 2020-07-06 | $9.43 | $9.43 | $8.93 | $8.98 | $8.98 | 421,500 |
| 2020-07-02 | $9.37 | $9.58 | $9.03 | $9.13 | $9.13 | 364,200 |
| 2020-07-01 | $9.77 | $9.78 | $9.02 | $9.17 | $9.17 | 372,900 |
| 2020-06-30 | $9.14 | $9.83 | $9.14 | $9.80 | $9.80 | 371,600 |
| 2020-06-29 | $8.98 | $9.45 | $8.89 | $9.30 | $9.30 | 439,700 |
| 2020-06-26 | $9.00 | $9.00 | $8.53 | $8.74 | $8.74 | 572,667 |
| 2020-06-25 | $8.66 | $9.21 | $8.51 | $9.21 | $9.21 | 392,871 |
| 2020-06-24 | $9.09 | $9.27 | $8.73 | $8.77 | $8.77 | 400,627 |
| 2020-06-23 | $9.89 | $10.03 | $9.28 | $9.30 | $9.30 | 347,737 |
| 2020-06-22 | $8.95 | $9.80 | $8.86 | $9.77 | $9.77 | 541,402 |
| 2020-06-19 | $9.32 | $9.32 | $8.98 | $9.09 | $9.09 | 487,818 |
| 2020-06-18 | $9.02 | $9.36 | $9.01 | $9.20 | $9.20 | 235,727 |
| 2020-06-17 | $9.87 | $9.87 | $9.11 | $9.13 | $9.13 | 251,598 |
| 2020-06-16 | $9.56 | $10.04 | $9.23 | $9.73 | $9.73 | 444,302 |
| 2020-06-15 | $8.47 | $9.69 | $8.29 | $9.63 | $9.63 | 544,982 |
| 2020-06-12 | $9.59 | $9.69 | $8.72 | $8.99 | $8.99 | 660,846 |
| 2020-06-11 | $9.60 | $9.60 | $8.63 | $8.96 | $8.96 | 448,273 |
| 2020-06-10 | $10.10 | $10.36 | $9.80 | $9.82 | $9.82 | 407,896 |
| 2020-06-09 | $10.68 | $10.77 | $10.09 | $10.15 | $10.15 | 583,810 |
| 2020-06-08 | $11.24 | $11.60 | $10.82 | $10.98 | $10.98 | 785,626 |
| 2020-06-05 | $10.16 | $10.97 | $10.11 | $10.93 | $10.93 | 599,095 |
| 2020-06-04 | $8.92 | $9.75 | $8.69 | $9.70 | $9.70 | 542,022 |
| 2020-06-03 | $8.65 | $9.16 | $8.55 | $8.96 | $8.96 | 288,439 |
| 2020-06-02 | $8.30 | $8.47 | $8.17 | $8.42 | $8.42 | 339,524 |
| 2020-06-01 | $8.81 | $8.81 | $8.07 | $8.26 | $8.26 | 483,314 |
| 2020-05-29 | $8.11 | $8.83 | $7.91 | $8.80 | $8.80 | 666,399 |
| 2020-05-28 | $8.77 | $8.77 | $8.26 | $8.29 | $8.29 | 419,518 |
| 2020-05-27 | $8.13 | $8.64 | $7.87 | $8.57 | $8.57 | 460,154 |
| 2020-05-26 | $7.84 | $7.98 | $7.75 | $7.81 | $7.81 | 581,556 |
| 2020-05-22 | $7.31 | $7.47 | $7.18 | $7.45 | $7.45 | 305,920 |
| 2020-05-21 | $6.85 | $7.28 | $6.85 | $7.16 | $7.16 | 268,501 |
| 2020-05-20 | $6.65 | $6.92 | $6.58 | $6.87 | $6.87 | 402,625 |
| 2020-05-19 | $6.64 | $6.81 | $6.40 | $6.40 | $6.40 | 308,986 |
| 2020-05-18 | $6.24 | $6.80 | $6.20 | $6.70 | $6.70 | 465,941 |
| 2020-05-15 | $5.60 | $5.98 | $5.51 | $5.86 | $5.86 | 340,265 |
| 2020-05-14 | $5.66 | $5.75 | $5.29 | $5.62 | $5.62 | 400,895 |
| 2020-05-13 | $6.27 | $6.38 | $5.80 | $5.88 | $5.88 | 430,233 |
| 2020-05-12 | $6.93 | $7.01 | $6.38 | $6.42 | $6.42 | 449,269 |
| 2020-05-11 | $7.05 | $7.30 | $6.85 | $7.03 | $7.03 | 387,658 |
| 2020-05-08 | $6.83 | $7.22 | $6.81 | $7.18 | $7.18 | 311,149 |
| 2020-05-07 | $6.66 | $6.84 | $6.58 | $6.66 | $6.66 | 286,032 |
| 2020-05-06 | $6.95 | $7.02 | $6.42 | $6.55 | $6.55 | 365,608 |
| 2020-05-05 | $7.19 | $7.49 | $6.81 | $6.91 | $6.91 | 328,311 |
| 2020-05-04 | $7.45 | $7.45 | $6.76 | $7.01 | $7.01 | 492,651 |
| 2020-05-01 | $7.31 | $7.78 | $6.92 | $7.53 | $7.53 | 418,429 |
| 2020-04-30 | $7.27 | $7.27 | $6.81 | $6.97 | $6.97 | 301,703 |
| 2020-04-29 | $7.06 | $7.78 | $6.91 | $7.57 | $7.57 | 582,239 |
| 2020-04-28 | $6.55 | $6.80 | $6.43 | $6.68 | $6.68 | 465,204 |
| 2020-04-27 | $6.09 | $6.47 | $5.87 | $6.33 | $6.33 | 380,091 |
| 2020-04-24 | $5.93 | $6.01 | $5.60 | $5.96 | $5.96 | 296,808 |
| 2020-04-23 | $5.95 | $6.19 | $5.79 | $5.87 | $5.87 | 284,289 |
| 2020-04-22 | $6.07 | $6.15 | $5.83 | $5.88 | $5.88 | 235,165 |
| 2020-04-21 | $6.12 | $6.28 | $5.60 | $5.89 | $5.89 | 390,416 |
| 2020-04-20 | $6.10 | $6.49 | $6.02 | $6.29 | $6.29 | 279,377 |
| 2020-04-17 | $5.86 | $6.40 | $5.86 | $6.27 | $6.27 | 396,514 |
| 2020-04-16 | $5.93 | $5.96 | $5.38 | $5.56 | $5.56 | 400,785 |
| 2020-04-15 | $6.05 | $6.35 | $5.78 | $5.93 | $5.93 | 498,239 |
| 2020-04-14 | $6.78 | $6.83 | $6.10 | $6.34 | $6.34 | 468,647 |
| 2020-04-13 | $7.12 | $7.42 | $6.38 | $6.55 | $6.55 | 346,713 |
| 2020-04-09 | $5.83 | $6.96 | $5.83 | $6.91 | $6.91 | 514,318 |
| 2020-04-08 | $5.64 | $5.76 | $5.52 | $5.75 | $5.75 | 412,877 |
| 2020-04-07 | $5.76 | $6.08 | $5.31 | $5.45 | $5.45 | 453,911 |
| 2020-04-06 | $5.03 | $5.50 | $4.96 | $5.50 | $5.50 | 415,815 |
| 2020-04-03 | $5.02 | $5.07 | $4.52 | $4.70 | $4.70 | 316,643 |
| 2020-04-02 | $5.20 | $5.44 | $4.84 | $5.08 | $5.08 | 334,436 |
| 2020-04-01 | $5.75 | $5.82 | $5.25 | $5.41 | $5.41 | 605,560 |
| 2020-03-31 | $5.80 | $6.07 | $5.72 | $6.07 | $6.07 | 538,664 |
| 2020-03-30 | $5.80 | $5.89 | $5.48 | $5.80 | $5.80 | 619,490 |
| 2020-03-27 | $5.75 | $5.96 | $5.45 | $5.77 | $5.77 | 520,419 |
| 2020-03-26 | $5.51 | $6.06 | $5.44 | $5.76 | $5.76 | 701,018 |
| 2020-03-25 | $5.00 | $5.50 | $4.81 | $5.41 | $5.41 | 506,769 |
| 2020-03-24 | $4.43 | $4.87 | $4.24 | $4.86 | $4.86 | 576,090 |
| 2020-03-23 | $4.05 | $4.14 | $3.61 | $4.12 | $4.12 | 1,121,818 |
| 2020-03-20 | $4.64 | $4.81 | $3.65 | $3.99 | $3.99 | 1,464,841 |
| 2020-03-19 | $3.57 | $4.68 | $3.36 | $4.58 | $4.58 | 920,601 |
| 2020-03-18 | $4.45 | $4.58 | $3.57 | $3.58 | $3.58 | 808,080 |
| 2020-03-17 | $5.42 | $5.51 | $4.45 | $4.63 | $4.63 | 748,309 |
| 2020-03-16 | $4.00 | $6.98 | $4.00 | $5.25 | $5.25 | 570,762 |
| 2020-03-13 | $8.01 | $8.23 | $7.30 | $7.51 | $7.51 | 593,697 |
| 2020-03-12 | $8.29 | $8.53 | $7.39 | $7.55 | $7.55 | 414,595 |
| 2020-03-11 | $9.13 | $9.35 | $8.72 | $8.90 | $8.90 | 357,862 |
| 2020-03-10 | $9.54 | $9.73 | $9.04 | $9.41 | $9.41 | 392,174 |
| 2020-03-09 | $10.68 | $10.77 | $9.25 | $9.32 | $9.32 | 389,103 |
| 2020-03-06 | $10.76 | $11.33 | $10.75 | $11.20 | $11.20 | 363,708 |
| 2020-03-05 | $11.50 | $11.69 | $11.04 | $11.14 | $11.14 | 414,386 |
| 2020-03-04 | $12.37 | $12.37 | $11.51 | $11.75 | $11.75 | 453,455 |
| 2020-03-03 | $12.62 | $12.89 | $12.10 | $12.21 | $12.21 | 394,661 |
| 2020-03-02 | $12.26 | $12.71 | $12.14 | $12.69 | $12.69 | 348,368 |
| 2020-02-28 | $12.33 | $12.58 | $11.90 | $12.17 | $12.17 | 563,277 |
| 2020-02-27 | $13.17 | $13.24 | $12.72 | $12.72 | $12.72 | 541,136 |
| 2020-02-26 | $13.44 | $13.53 | $13.27 | $13.40 | $13.40 | 707,704 |
| 2020-02-25 | $13.59 | $13.65 | $13.33 | $13.41 | $13.41 | 417,774 |
| 2020-02-24 | $13.41 | $13.69 | $12.91 | $13.61 | $13.61 | 434,651 |
| 2020-02-21 | $13.52 | $13.68 | $13.36 | $13.65 | $13.65 | 225,819 |
| 2020-02-20 | $13.49 | $13.63 | $13.36 | $13.53 | $13.53 | 494,978 |
| 2020-02-19 | $13.42 | $13.55 | $13.32 | $13.51 | $13.51 | 164,661 |
| 2020-02-18 | $13.24 | $13.37 | $13.13 | $13.36 | $13.36 | 174,640 |
| 2020-02-14 | $13.16 | $13.31 | $13.08 | $13.28 | $13.28 | 269,241 |
| 2020-02-13 | $13.16 | $13.22 | $12.96 | $13.16 | $13.16 | 188,769 |
| 2020-02-12 | $13.04 | $13.26 | $13.00 | $13.24 | $13.24 | 188,516 |
| 2020-02-11 | $12.60 | $12.94 | $12.58 | $12.91 | $12.91 | 274,451 |
| 2020-02-10 | $12.52 | $12.68 | $12.51 | $12.53 | $12.53 | 197,683 |
| 2020-02-07 | $12.53 | $12.65 | $12.42 | $12.57 | $12.57 | 533,471 |
| 2020-02-06 | $12.66 | $12.80 | $12.51 | $12.60 | $12.60 | 249,310 |
| 2020-02-05 | $12.68 | $12.80 | $12.58 | $12.64 | $12.64 | 198,788 |
| 2020-02-04 | $12.15 | $12.57 | $12.15 | $12.51 | $12.51 | 673,713 |
| 2020-02-03 | $11.89 | $12.15 | $11.89 | $12.08 | $12.08 | 245,595 |
| 2020-01-31 | $11.41 | $11.90 | $11.41 | $11.83 | $11.83 | 400,758 |
| 2020-01-30 | $11.50 | $11.67 | $11.40 | $11.61 | $11.61 | 182,188 |
| 2020-01-29 | $11.73 | $11.83 | $11.56 | $11.57 | $11.57 | 181,071 |
| 2020-01-28 | $11.67 | $11.80 | $11.63 | $11.77 | $11.77 | 179,584 |
| 2020-01-27 | $11.57 | $11.73 | $11.47 | $11.62 | $11.62 | 180,639 |
| 2020-01-24 | $12.07 | $12.16 | $11.73 | $11.79 | $11.79 | 161,732 |
| 2020-01-23 | $11.98 | $12.15 | $11.56 | $12.07 | $12.07 | 221,185 |
| 2020-01-22 | $12.06 | $12.14 | $11.91 | $12.09 | $12.09 | 142,269 |
| 2020-01-21 | $12.05 | $12.15 | $11.97 | $12.05 | $12.05 | 199,236 |
| 2020-01-17 | $12.25 | $12.28 | $12.05 | $12.11 | $12.11 | 173,227 |
| 2020-01-16 | $12.06 | $12.20 | $12.05 | $12.16 | $12.16 | 163,231 |
| 2020-01-15 | $11.99 | $12.16 | $11.98 | $12.05 | $12.05 | 196,590 |
| 2020-01-14 | $12.06 | $12.12 | $11.88 | $12.09 | $12.09 | 269,247 |
| 2020-01-13 | $12.06 | $12.19 | $11.95 | $12.16 | $12.16 | 128,463 |
| 2020-01-10 | $12.14 | $12.14 | $11.92 | $12.03 | $12.03 | 190,722 |
| 2020-01-09 | $12.38 | $12.38 | $12.08 | $12.12 | $12.12 | 214,280 |
| 2020-01-08 | $12.22 | $12.32 | $12.17 | $12.26 | $12.26 | 287,716 |
| 2020-01-07 | $12.46 | $12.46 | $12.17 | $12.24 | $12.24 | 261,446 |
| 2020-01-06 | $12.54 | $12.57 | $12.41 | $12.47 | $12.47 | 146,671 |
| 2020-01-03 | $12.77 | $12.78 | $12.62 | $12.65 | $12.65 | 205,225 |
| 2020-01-02 | $13.10 | $13.10 | $12.76 | $12.89 | $12.89 | 151,273 |
| 2019-12-31 | $13.04 | $13.11 | $12.89 | $12.97 | $12.97 | 212,761 |
| 2019-12-30 | $12.86 | $13.02 | $12.85 | $13.00 | $13.00 | 463,762 |
| 2019-12-27 | $12.93 | $12.93 | $12.72 | $12.86 | $12.86 | 268,998 |
| 2019-12-26 | $13.07 | $13.13 | $12.89 | $12.97 | $12.97 | 116,781 |
| 2019-12-24 | $13.07 | $13.14 | $12.62 | $13.09 | $13.09 | 111,743 |
| 2019-12-23 | $13.28 | $13.28 | $12.99 | $13.05 | $13.05 | 278,588 |
| 2019-12-20 | $13.41 | $13.56 | $13.10 | $13.15 | $13.15 | 861,376 |
| 2019-12-19 | $13.56 | $13.73 | $12.99 | $13.44 | $13.44 | 302,173 |
| 2019-12-18 | $13.39 | $13.71 | $13.15 | $13.57 | $13.57 | 475,751 |
| 2019-12-17 | $12.79 | $13.35 | $12.79 | $13.30 | $13.30 | 500,065 |
| 2019-12-16 | $12.50 | $12.85 | $12.44 | $12.82 | $12.82 | 457,550 |
| 2019-12-13 | $12.62 | $12.63 | $12.23 | $12.38 | $12.38 | 376,822 |
| 2019-12-12 | $12.25 | $12.69 | $12.25 | $12.61 | $12.61 | 373,382 |
| 2019-12-11 | $11.87 | $12.21 | $11.87 | $12.20 | $12.20 | 338,294 |
| 2019-12-10 | $11.59 | $11.98 | $11.52 | $11.89 | $11.89 | 379,984 |
| 2019-12-09 | $11.51 | $11.76 | $11.51 | $11.63 | $11.63 | 359,174 |
| 2019-12-06 | $11.56 | $11.70 | $11.55 | $11.57 | $11.57 | 199,840 |
| 2019-12-05 | $11.40 | $11.53 | $11.33 | $11.46 | $11.46 | 290,365 |
| 2019-12-04 | $11.41 | $11.45 | $11.31 | $11.35 | $11.35 | 263,727 |
| 2019-12-03 | $11.55 | $11.66 | $11.15 | $11.29 | $11.29 | 312,861 |
| 2019-12-02 | $11.18 | $11.24 | $11.01 | $11.11 | $11.11 | 163,532 |
| 2019-11-29 | $11.09 | $11.22 | $11.06 | $11.09 | $11.09 | 118,542 |
| 2019-11-27 | $11.36 | $11.47 | $11.01 | $11.12 | $11.12 | 241,140 |
| 2019-11-26 | $10.90 | $11.46 | $10.77 | $11.34 | $11.34 | 354,723 |
| 2019-11-25 | $10.78 | $10.94 | $10.59 | $10.86 | $10.86 | 722,325 |
| 2019-11-22 | $10.77 | $10.84 | $10.66 | $10.68 | $10.68 | 230,953 |
| 2019-11-21 | $10.88 | $10.89 | $10.64 | $10.68 | $10.68 | 222,164 |
| 2019-11-20 | $10.84 | $10.98 | $10.73 | $10.80 | $10.80 | 281,276 |
| 2019-11-19 | $11.01 | $11.01 | $10.72 | $10.90 | $10.90 | 242,574 |
| 2019-11-18 | $11.09 | $11.10 | $10.85 | $10.95 | $10.95 | 143,995 |
| 2019-11-15 | $11.28 | $11.34 | $11.08 | $11.12 | $11.12 | 103,192 |
| 2019-11-14 | $11.33 | $11.33 | $11.13 | $11.18 | $11.18 | 113,239 |
| 2019-11-13 | $11.35 | $11.55 | $11.26 | $11.33 | $11.33 | 180,604 |
| 2019-11-12 | $11.46 | $11.54 | $11.35 | $11.44 | $11.44 | 197,180 |
| 2019-11-11 | $11.31 | $11.47 | $11.25 | $11.45 | $11.45 | 164,287 |
| 2019-11-08 | $11.25 | $11.41 | $11.12 | $11.34 | $11.34 | 186,778 |
| 2019-11-07 | $11.50 | $11.56 | $11.20 | $11.26 | $11.26 | 199,801 |
| 2019-11-06 | $11.48 | $11.50 | $11.29 | $11.35 | $11.35 | 93,377 |
| 2019-11-05 | $11.34 | $11.76 | $11.31 | $11.51 | $11.51 | 234,766 |
| 2019-11-04 | $11.10 | $11.30 | $10.99 | $11.27 | $11.27 | 275,510 |
| 2019-11-01 | $10.92 | $11.09 | $10.87 | $11.00 | $11.00 | 185,974 |
| 2019-10-31 | $10.95 | $10.96 | $10.75 | $10.90 | $10.90 | 168,665 |
| 2019-10-30 | $11.06 | $11.06 | $10.86 | $10.97 | $10.97 | 172,388 |
| 2019-10-29 | $10.95 | $11.10 | $10.88 | $11.05 | $11.05 | 144,563 |
| 2019-10-28 | $11.20 | $11.36 | $10.90 | $10.92 | $10.92 | 195,021 |
| 2019-10-25 | $10.44 | $11.18 | $10.27 | $11.02 | $11.02 | 243,807 |
| 2019-10-24 | $10.28 | $10.35 | $10.12 | $10.15 | $10.15 | 93,411 |
| 2019-10-23 | $10.23 | $10.29 | $10.18 | $10.27 | $10.27 | 58,662 |
| 2019-10-22 | $10.15 | $10.35 | $10.07 | $10.24 | $10.24 | 131,963 |
| 2019-10-21 | $10.18 | $10.28 | $10.15 | $10.21 | $10.21 | 83,658 |
| 2019-10-18 | $10.05 | $10.24 | $10.05 | $10.07 | $10.07 | 119,877 |
| 2019-10-17 | $10.02 | $10.14 | $9.98 | $10.11 | $10.11 | 119,876 |
| 2019-10-16 | $9.95 | $10.09 | $9.88 | $9.98 | $9.98 | 81,039 |
| 2019-10-15 | $9.93 | $9.99 | $9.86 | $9.93 | $9.93 | 117,673 |
| 2019-10-14 | $9.82 | $10.04 | $9.75 | $9.84 | $9.84 | 110,552 |
| 2019-10-11 | $9.87 | $10.02 | $9.84 | $9.90 | $9.90 | 109,042 |
| 2019-10-10 | $9.68 | $9.86 | $9.67 | $9.69 | $9.69 | 103,812 |
| 2019-10-09 | $9.74 | $9.83 | $9.63 | $9.70 | $9.70 | 104,945 |
| 2019-10-08 | $9.72 | $9.79 | $9.67 | $9.69 | $9.69 | 95,279 |
| 2019-10-07 | $9.80 | $9.92 | $9.68 | $9.85 | $9.85 | 95,693 |
| 2019-10-04 | $9.65 | $9.81 | $9.56 | $9.80 | $9.80 | 92,233 |
| 2019-10-03 | $9.64 | $9.73 | $9.50 | $9.61 | $9.61 | 115,996 |
| 2019-10-02 | $9.74 | $9.77 | $9.60 | $9.71 | $9.71 | 128,081 |
| 2019-10-01 | $9.99 | $10.06 | $9.71 | $9.79 | $9.79 | 175,599 |
| 2019-09-30 | $10.04 | $10.06 | $9.87 | $9.90 | $9.90 | 150,433 |
| 2019-09-27 | $10.01 | $10.14 | $9.89 | $9.99 | $9.99 | 126,338 |
| 2019-09-26 | $10.23 | $10.24 | $9.92 | $9.96 | $9.96 | 118,548 |
| 2019-09-25 | $10.05 | $10.23 | $10.00 | $10.20 | $10.20 | 120,482 |
| 2019-09-24 | $10.20 | $10.30 | $10.00 | $10.06 | $10.06 | 149,040 |
| 2019-09-23 | $10.09 | $10.28 | $9.99 | $10.23 | $10.23 | 153,778 |
| 2019-09-20 | $10.12 | $10.24 | $9.97 | $10.19 | $10.19 | 596,621 |
| 2019-09-19 | $10.22 | $10.38 | $10.11 | $10.12 | $10.12 | 90,518 |
| 2019-09-18 | $10.19 | $10.26 | $10.05 | $10.21 | $10.21 | 166,854 |
| 2019-09-17 | $10.37 | $10.39 | $10.08 | $10.23 | $10.23 | 173,756 |
| 2019-09-16 | $10.12 | $10.46 | $10.11 | $10.40 | $10.40 | 193,372 |
| 2019-09-13 | $10.03 | $10.28 | $10.02 | $10.22 | $10.22 | 344,763 |
| 2019-09-12 | $9.78 | $10.11 | $9.61 | $10.05 | $10.05 | 204,466 |
| 2019-09-11 | $9.66 | $9.89 | $9.47 | $9.88 | $9.88 | 218,013 |
| 2019-09-10 | $9.46 | $9.60 | $9.26 | $9.59 | $9.59 | 456,786 |
| 2019-09-09 | $9.22 | $9.49 | $9.14 | $9.45 | $9.45 | 170,967 |
| 2019-09-06 | $9.52 | $9.52 | $9.17 | $9.20 | $9.20 | 203,467 |
| 2019-09-05 | $8.87 | $9.52 | $8.87 | $9.47 | $9.47 | 479,501 |
| 2019-09-04 | $8.93 | $8.93 | $8.71 | $8.73 | $8.73 | 161,486 |
| 2019-09-03 | $9.07 | $9.07 | $8.76 | $8.78 | $8.78 | 110,308 |
| 2019-08-30 | $9.21 | $9.32 | $9.04 | $9.13 | $9.13 | 72,004 |
| 2019-08-29 | $9.11 | $9.24 | $9.04 | $9.18 | $9.18 | 133,083 |
| 2019-08-28 | $9.07 | $9.18 | $9.00 | $9.02 | $9.02 | 141,615 |
| 2019-08-27 | $9.19 | $9.31 | $9.03 | $9.09 | $9.09 | 198,625 |
| 2019-08-26 | $9.25 | $9.25 | $9.02 | $9.18 | $9.18 | 90,211 |
| 2019-08-23 | $9.40 | $9.47 | $9.07 | $9.12 | $9.12 | 168,981 |
| 2019-08-22 | $9.59 | $9.59 | $9.35 | $9.41 | $9.41 | 120,926 |
| 2019-08-21 | $9.50 | $9.63 | $9.41 | $9.52 | $9.52 | 138,706 |
| 2019-08-20 | $9.69 | $9.76 | $9.43 | $9.48 | $9.48 | 154,631 |
| 2019-08-19 | $9.76 | $9.88 | $9.70 | $9.72 | $9.72 | 188,159 |
| 2019-08-16 | $9.43 | $9.76 | $9.43 | $9.75 | $9.75 | 229,401 |
| 2019-08-15 | $9.46 | $9.52 | $9.35 | $9.40 | $9.40 | 106,531 |
| 2019-08-14 | $9.37 | $9.47 | $9.36 | $9.43 | $9.43 | 135,227 |
| 2019-08-13 | $9.64 | $9.73 | $9.55 | $9.57 | $9.57 | 119,857 |
| 2019-08-12 | $9.45 | $9.67 | $9.37 | $9.66 | $9.66 | 166,400 |
| 2019-08-09 | $9.38 | $9.50 | $9.33 | $9.49 | $9.49 | 177,599 |
| 2019-08-08 | $9.48 | $9.61 | $9.37 | $9.40 | $9.40 | 153,684 |
| 2019-08-07 | $9.22 | $9.48 | $9.08 | $9.41 | $9.41 | 302,521 |
| 2019-08-06 | $9.59 | $9.61 | $9.22 | $9.40 | $9.40 | 186,880 |
| 2019-08-05 | $9.77 | $9.80 | $9.41 | $9.53 | $9.53 | 153,369 |
| 2019-08-02 | $9.71 | $9.97 | $9.65 | $9.91 | $9.91 | 165,831 |
| 2019-08-01 | $9.65 | $9.81 | $9.56 | $9.73 | $9.73 | 606,994 |
| 2019-07-31 | $10.04 | $10.17 | $9.66 | $9.68 | $9.68 | 396,088 |
| 2019-07-30 | $9.80 | $10.01 | $9.75 | $9.98 | $9.98 | 276,994 |
| 2019-07-29 | $9.89 | $10.09 | $9.80 | $9.86 | $9.86 | 249,854 |
| 2019-07-26 | $9.38 | $10.04 | $9.38 | $9.85 | $9.85 | 376,965 |
| 2019-07-25 | $9.48 | $9.61 | $9.33 | $9.35 | $9.35 | 186,024 |
| 2019-07-24 | $9.01 | $9.50 | $9.01 | $9.45 | $9.45 | 262,608 |
| 2019-07-23 | $9.03 | $9.16 | $8.99 | $9.08 | $9.08 | 149,675 |
| 2019-07-22 | $9.04 | $9.12 | $8.96 | $9.00 | $9.00 | 175,068 |
| 2019-07-19 | $9.13 | $9.23 | $9.04 | $9.07 | $9.07 | 114,481 |
| 2019-07-18 | $9.12 | $9.27 | $9.11 | $9.17 | $9.17 | 157,720 |
| 2019-07-17 | $9.20 | $9.25 | $9.08 | $9.13 | $9.13 | 160,375 |
| 2019-07-16 | $9.30 | $9.30 | $9.21 | $9.23 | $9.23 | 148,370 |
| 2019-07-15 | $9.36 | $9.37 | $9.23 | $9.30 | $9.30 | 133,749 |
| 2019-07-12 | $9.25 | $9.40 | $9.16 | $9.35 | $9.35 | 177,804 |
| 2019-07-11 | $9.05 | $9.29 | $9.03 | $9.22 | $9.22 | 201,331 |
| 2019-07-10 | $9.17 | $9.23 | $8.99 | $9.06 | $9.06 | 142,927 |
| 2019-07-09 | $8.92 | $9.16 | $8.92 | $9.15 | $9.15 | 151,520 |
| 2019-07-08 | $9.08 | $9.13 | $8.97 | $9.00 | $9.00 | 144,193 |
| 2019-07-05 | $9.01 | $9.15 | $9.01 | $9.11 | $9.11 | 101,848 |
| 2019-07-03 | $8.95 | $8.98 | $8.88 | $8.95 | $8.95 | 47,464 |
| 2019-07-02 | $9.00 | $9.07 | $8.80 | $8.92 | $8.92 | 164,744 |
| 2019-07-01 | $8.70 | $9.17 | $8.70 | $9.02 | $9.02 | 194,272 |
| 2019-06-28 | $8.92 | $9.12 | $8.89 | $8.92 | $8.92 | 605,494 |
| 2019-06-27 | $8.81 | $8.99 | $8.81 | $8.99 | $8.99 | 212,962 |
| 2019-06-26 | $8.93 | $9.05 | $8.76 | $8.78 | $8.78 | 124,622 |
| 2019-06-25 | $8.94 | $8.96 | $8.71 | $8.88 | $8.88 | 126,498 |
| 2019-06-24 | $8.90 | $9.05 | $8.86 | $8.93 | $8.93 | 113,089 |
| 2019-06-21 | $9.00 | $9.02 | $8.76 | $8.94 | $8.94 | 489,038 |
| 2019-06-20 | $9.06 | $9.07 | $8.91 | $9.04 | $9.04 | 116,420 |
| 2019-06-19 | $9.18 | $9.24 | $8.99 | $9.03 | $9.03 | 150,447 |
| 2019-06-18 | $8.89 | $9.17 | $8.89 | $9.13 | $9.13 | 384,213 |
| 2019-06-17 | $8.98 | $9.03 | $8.88 | $8.90 | $8.90 | 106,040 |
| 2019-06-14 | $8.99 | $9.04 | $8.88 | $8.96 | $8.96 | 172,345 |
| 2019-06-13 | $8.95 | $9.10 | $8.94 | $9.00 | $9.00 | 137,685 |
| 2019-06-12 | $8.98 | $9.02 | $8.90 | $8.92 | $8.92 | 71,347 |
| 2019-06-11 | $9.08 | $9.11 | $8.93 | $8.98 | $8.98 | 171,036 |
| 2019-06-10 | $8.90 | $9.17 | $8.90 | $8.99 | $8.99 | 98,647 |
| 2019-06-07 | $9.00 | $9.06 | $8.84 | $8.84 | $8.84 | 75,037 |
| 2019-06-06 | $9.15 | $9.22 | $8.76 | $9.01 | $9.01 | 131,327 |
| 2019-06-05 | $9.33 | $9.61 | $9.13 | $9.20 | $9.20 | 116,500 |
| 2019-06-04 | $8.94 | $9.37 | $8.86 | $9.35 | $9.35 | 177,052 |
| 2019-06-03 | $8.93 | $8.93 | $8.77 | $8.84 | $8.84 | 230,659 |
| 2019-05-31 | $9.05 | $9.05 | $8.81 | $8.90 | $8.90 | 153,215 |
| 2019-05-30 | $9.30 | $9.44 | $9.09 | $9.19 | $9.19 | 198,296 |
| 2019-05-29 | $9.27 | $9.33 | $9.13 | $9.30 | $9.30 | 195,032 |
| 2019-05-28 | $9.46 | $9.56 | $9.35 | $9.36 | $9.36 | 245,044 |
| 2019-05-24 | $9.56 | $9.65 | $9.48 | $9.49 | $9.49 | 127,195 |
| 2019-05-23 | $9.58 | $9.73 | $9.42 | $9.49 | $9.49 | 153,354 |
| 2019-05-22 | $9.87 | $9.87 | $9.64 | $9.73 | $9.73 | 149,637 |
| 2019-05-21 | $9.86 | $9.98 | $9.80 | $9.93 | $9.93 | 177,144 |
| 2019-05-20 | $9.59 | $9.84 | $9.45 | $9.75 | $9.75 | 149,551 |
| 2019-05-17 | $9.77 | $9.84 | $9.61 | $9.65 | $9.65 | 190,859 |
| 2019-05-16 | $9.76 | $9.89 | $9.71 | $9.84 | $9.84 | 87,507 |
| 2019-05-15 | $9.70 | $9.81 | $9.56 | $9.71 | $9.71 | 118,391 |
| 2019-05-14 | $9.64 | $9.89 | $9.64 | $9.83 | $9.83 | 140,332 |
| 2019-05-13 | $9.86 | $9.88 | $9.56 | $9.62 | $9.62 | 136,161 |
| 2019-05-10 | $10.11 | $10.11 | $9.95 | $10.07 | $10.07 | 81,700 |
| 2019-05-09 | $9.98 | $10.22 | $9.93 | $10.14 | $10.14 | 114,551 |
| 2019-05-08 | $10.38 | $10.45 | $10.02 | $10.07 | $10.07 | 154,588 |
| 2019-05-07 | $10.27 | $10.53 | $10.27 | $10.39 | $10.39 | 102,263 |
| 2019-05-06 | $10.17 | $10.50 | $10.13 | $10.46 | $10.46 | 154,108 |
| 2019-05-03 | $10.43 | $10.43 | $10.24 | $10.33 | $10.33 | 319,264 |
| 2019-05-02 | $10.13 | $10.40 | $10.08 | $10.37 | $10.37 | 177,699 |
| 2019-05-01 | $10.28 | $10.34 | $10.13 | $10.15 | $10.15 | 325,818 |
| 2019-04-30 | $10.45 | $10.45 | $10.05 | $10.21 | $10.21 | 256,326 |
| 2019-04-29 | $10.54 | $10.87 | $10.42 | $10.46 | $10.46 | 462,225 |
| 2019-04-26 | $9.49 | $10.42 | $9.43 | $10.35 | $10.35 | 446,853 |
| 2019-04-25 | $8.79 | $8.94 | $8.58 | $8.85 | $8.85 | 120,296 |
| 2019-04-24 | $8.62 | $8.89 | $8.56 | $8.86 | $8.86 | 121,804 |
| 2019-04-23 | $8.29 | $8.65 | $8.24 | $8.64 | $8.64 | 113,194 |
| 2019-04-22 | $8.24 | $8.38 | $8.17 | $8.25 | $8.25 | 78,418 |
| 2019-04-18 | $8.45 | $8.54 | $8.29 | $8.33 | $8.33 | 123,877 |
| 2019-04-17 | $8.61 | $8.61 | $8.43 | $8.51 | $8.51 | 124,344 |
| 2019-04-16 | $8.52 | $8.63 | $8.22 | $8.58 | $8.58 | 65,115 |
| 2019-04-15 | $8.71 | $8.71 | $8.43 | $8.50 | $8.50 | 76,751 |
| 2019-04-12 | $8.65 | $8.80 | $8.57 | $8.69 | $8.69 | 76,074 |
| 2019-04-11 | $8.61 | $8.70 | $8.53 | $8.56 | $8.56 | 44,955 |
| 2019-04-10 | $8.48 | $8.59 | $8.43 | $8.57 | $8.57 | 68,525 |
| 2019-04-09 | $8.50 | $8.53 | $8.42 | $8.48 | $8.48 | 117,599 |
| 2019-04-08 | $8.55 | $8.63 | $8.45 | $8.55 | $8.55 | 74,793 |
| 2019-04-05 | $8.44 | $8.62 | $8.44 | $8.60 | $8.60 | 92,098 |
| 2019-04-04 | $8.30 | $8.51 | $8.30 | $8.44 | $8.44 | 126,671 |
| 2019-04-03 | $8.29 | $8.38 | $8.16 | $8.34 | $8.34 | 350,060 |
| 2019-04-02 | $8.31 | $8.33 | $8.17 | $8.19 | $8.19 | 60,706 |
| 2019-04-01 | $8.12 | $8.36 | $8.05 | $8.31 | $8.31 | 229,847 |
| 2019-03-29 | $8.23 | $8.29 | $8.00 | $8.08 | $8.08 | 186,721 |
| 2019-03-28 | $8.06 | $8.22 | $8.00 | $8.17 | $8.17 | 79,614 |
| 2019-03-27 | $8.03 | $8.19 | $8.01 | $8.06 | $8.06 | 114,576 |
| 2019-03-26 | $7.93 | $8.05 | $7.88 | $8.05 | $8.05 | 114,382 |
| 2019-03-25 | $7.75 | $7.95 | $7.66 | $7.82 | $7.82 | 122,578 |
| 2019-03-22 | $8.16 | $8.18 | $7.76 | $7.76 | $7.76 | 234,172 |
| 2019-03-21 | $8.13 | $8.28 | $8.08 | $8.16 | $8.16 | 116,944 |
| 2019-03-20 | $8.61 | $8.65 | $8.21 | $8.22 | $8.22 | 108,517 |
| 2019-03-19 | $8.74 | $8.82 | $8.58 | $8.61 | $8.61 | 178,052 |
| 2019-03-18 | $8.79 | $8.87 | $8.61 | $8.74 | $8.74 | 99,211 |
| 2019-03-15 | $8.84 | $8.99 | $8.76 | $8.80 | $8.80 | 283,809 |
| 2019-03-14 | $8.75 | $8.91 | $8.74 | $8.84 | $8.84 | 67,239 |
| 2019-03-13 | $8.66 | $8.78 | $8.62 | $8.76 | $8.76 | 92,295 |
| 2019-03-12 | $8.74 | $8.84 | $8.59 | $8.60 | $8.60 | 76,700 |
| 2019-03-11 | $8.70 | $8.83 | $8.66 | $8.75 | $8.75 | 69,229 |
| 2019-03-08 | $8.55 | $8.71 | $8.55 | $8.66 | $8.66 | 72,904 |
| 2019-03-07 | $8.92 | $8.92 | $8.50 | $8.61 | $8.61 | 113,135 |
| 2019-03-06 | $9.44 | $9.44 | $8.91 | $8.95 | $8.95 | 162,614 |
| 2019-03-05 | $9.45 | $9.51 | $9.37 | $9.43 | $9.43 | 176,245 |
| 2019-03-04 | $9.30 | $9.46 | $9.21 | $9.44 | $9.44 | 181,268 |
| 2019-03-01 | $9.14 | $9.39 | $9.04 | $9.28 | $9.28 | 121,425 |
| 2019-02-28 | $9.12 | $9.21 | $9.05 | $9.07 | $9.07 | 151,709 |
| 2019-02-27 | $9.16 | $9.23 | $9.07 | $9.12 | $9.12 | 76,034 |
| 2019-02-26 | $9.39 | $9.48 | $9.17 | $9.17 | $9.17 | 122,885 |
| 2019-02-25 | $9.44 | $9.47 | $9.38 | $9.40 | $9.40 | 114,022 |
| 2019-02-22 | $9.20 | $9.39 | $9.19 | $9.39 | $9.39 | 85,377 |
| 2019-02-21 | $9.13 | $9.20 | $9.02 | $9.20 | $9.20 | 67,084 |
| 2019-02-20 | $9.08 | $9.19 | $9.06 | $9.13 | $9.13 | 96,923 |
| 2019-02-19 | $8.67 | $9.12 | $8.67 | $9.08 | $9.08 | 152,700 |
| 2019-02-15 | $8.67 | $8.82 | $8.66 | $8.73 | $8.73 | 142,390 |
| 2019-02-14 | $8.56 | $8.75 | $8.52 | $8.61 | $8.61 | 99,508 |
| 2019-02-13 | $8.57 | $8.65 | $8.53 | $8.61 | $8.61 | 102,113 |
| 2019-02-12 | $8.54 | $8.69 | $8.49 | $8.57 | $8.57 | 107,869 |
| 2019-02-11 | $8.59 | $8.59 | $8.47 | $8.53 | $8.53 | 86,311 |
| 2019-02-08 | $8.66 | $8.68 | $8.52 | $8.57 | $8.57 | 157,220 |
| 2019-02-07 | $8.76 | $8.89 | $8.67 | $8.70 | $8.70 | 65,113 |
| 2019-02-06 | $8.69 | $8.78 | $8.61 | $8.75 | $8.75 | 112,041 |
| 2019-02-05 | $8.68 | $8.80 | $8.65 | $8.71 | $8.71 | 150,424 |
| 2019-02-04 | $8.57 | $8.67 | $8.53 | $8.63 | $8.63 | 147,070 |
| 2019-02-01 | $8.50 | $8.62 | $8.47 | $8.62 | $8.62 | 85,734 |
| 2019-01-31 | $8.46 | $8.58 | $8.30 | $8.48 | $8.48 | 163,004 |
| 2019-01-30 | $8.55 | $8.65 | $8.47 | $8.54 | $8.54 | 422,195 |
| 2019-01-29 | $8.50 | $8.61 | $8.50 | $8.52 | $8.52 | 184,263 |
| 2019-01-28 | $8.57 | $8.66 | $8.44 | $8.55 | $8.55 | 145,242 |
| 2019-01-25 | $8.76 | $8.84 | $8.17 | $8.74 | $8.74 | 302,840 |
| 2019-01-24 | $8.57 | $9.01 | $8.57 | $8.93 | $8.93 | 154,423 |
| 2019-01-23 | $8.67 | $8.76 | $8.55 | $8.60 | $8.60 | 126,058 |
| 2019-01-22 | $8.49 | $8.72 | $8.49 | $8.67 | $8.67 | 189,988 |
| 2019-01-18 | $8.54 | $8.76 | $8.53 | $8.55 | $8.55 | 126,654 |
| 2019-01-17 | $8.53 | $8.60 | $8.47 | $8.54 | $8.54 | 109,208 |
| 2019-01-16 | $8.46 | $8.68 | $8.45 | $8.56 | $8.56 | 114,791 |
| 2019-01-15 | $8.34 | $8.50 | $8.29 | $8.42 | $8.42 | 114,851 |
| 2019-01-14 | $8.42 | $8.52 | $8.33 | $8.35 | $8.35 | 119,593 |
| 2019-01-11 | $8.46 | $8.55 | $8.37 | $8.48 | $8.48 | 158,450 |
| 2019-01-10 | $8.68 | $8.68 | $8.45 | $8.53 | $8.53 | 103,750 |
| 2019-01-09 | $8.60 | $8.74 | $8.47 | $8.72 | $8.72 | 149,627 |
| 2019-01-08 | $8.59 | $8.60 | $8.43 | $8.56 | $8.56 | 132,483 |
| 2019-01-07 | $8.36 | $8.61 | $8.35 | $8.53 | $8.53 | 278,705 |
| 2019-01-04 | $8.23 | $8.50 | $8.09 | $8.45 | $8.45 | 193,911 |
| 2019-01-03 | $8.19 | $8.30 | $8.04 | $8.11 | $8.11 | 328,190 |
| 2019-01-02 | $7.83 | $8.24 | $7.83 | $8.24 | $8.24 | 259,753 |
| 2018-12-31 | $8.02 | $8.38 | $7.81 | $7.96 | $7.96 | 236,227 |
| 2018-12-28 | $7.87 | $8.13 | $7.82 | $7.95 | $7.95 | 225,678 |
| 2018-12-27 | $7.98 | $8.56 | $7.70 | $7.85 | $7.85 | 278,992 |
| 2018-12-26 | $7.73 | $8.16 | $7.64 | $8.14 | $8.14 | 258,947 |
| 2018-12-24 | $7.85 | $7.88 | $7.64 | $7.67 | $7.67 | 145,850 |
| 2018-12-21 | $7.91 | $8.08 | $7.87 | $7.92 | $7.92 | 603,563 |
| 2018-12-20 | $7.71 | $8.02 | $7.71 | $7.88 | $7.88 | 440,507 |
| 2018-12-19 | $8.05 | $8.15 | $7.75 | $7.76 | $7.76 | 381,982 |
| 2018-12-18 | $8.27 | $8.37 | $7.97 | $8.05 | $8.05 | 226,769 |
| 2018-12-17 | $8.24 | $8.51 | $8.22 | $8.27 | $8.27 | 201,477 |
| 2018-12-14 | $8.38 | $8.54 | $8.29 | $8.30 | $8.30 | 136,187 |
| 2018-12-13 | $8.84 | $9.09 | $8.44 | $8.45 | $8.45 | 246,718 |
| 2018-12-12 | $8.80 | $9.02 | $8.68 | $8.85 | $8.85 | 112,541 |
| 2018-12-11 | $8.86 | $9.02 | $8.61 | $8.66 | $8.66 | 198,959 |
| 2018-12-10 | $9.18 | $9.21 | $8.75 | $8.76 | $8.76 | 129,328 |
| 2018-12-07 | $9.20 | $9.59 | $8.27 | $9.19 | $9.19 | 165,600 |
| 2018-12-06 | $9.17 | $9.34 | $8.99 | $9.22 | $9.22 | 206,970 |
| 2018-12-04 | $9.83 | $9.83 | $9.20 | $9.23 | $9.23 | 204,421 |
| 2018-12-03 | $10.00 | $10.08 | $9.79 | $9.88 | $9.88 | 139,451 |
| 2018-11-30 | $9.79 | $9.99 | $9.79 | $9.95 | $9.95 | 165,976 |
| 2018-11-29 | $9.85 | $9.93 | $9.72 | $9.83 | $9.83 | 116,909 |
| 2018-11-28 | $9.69 | $9.99 | $9.56 | $9.91 | $9.91 | 131,300 |
| 2018-11-27 | $9.79 | $9.84 | $9.53 | $9.69 | $9.69 | 131,047 |
| 2018-11-26 | $9.95 | $10.05 | $9.81 | $9.83 | $9.83 | 127,543 |
| 2018-11-23 | $9.83 | $10.02 | $9.68 | $9.87 | $9.87 | 51,256 |
| 2018-11-21 | $9.81 | $10.04 | $9.77 | $9.90 | $9.90 | 79,186 |
| 2018-11-20 | $10.06 | $10.09 | $9.68 | $9.79 | $9.79 | 108,432 |
| 2018-11-19 | $10.16 | $10.36 | $10.09 | $10.13 | $10.13 | 86,730 |
| 2018-11-16 | $10.28 | $10.38 | $10.05 | $10.21 | $10.21 | 214,171 |
| 2018-11-15 | $10.16 | $10.36 | $10.06 | $10.34 | $10.34 | 99,730 |
| 2018-11-14 | $10.52 | $10.54 | $10.15 | $10.23 | $10.23 | 134,085 |
| 2018-11-13 | $10.47 | $10.59 | $10.34 | $10.45 | $10.45 | 91,099 |
| 2018-11-12 | $10.52 | $10.59 | $10.45 | $10.45 | $10.45 | 98,785 |
| 2018-11-09 | $10.64 | $10.75 | $10.41 | $10.52 | $10.52 | 125,840 |
| 2018-11-08 | $10.50 | $10.69 | $10.46 | $10.69 | $10.69 | 98,630 |
| 2018-11-07 | $10.44 | $10.59 | $10.35 | $10.52 | $10.52 | 135,313 |
| 2018-11-06 | $10.04 | $10.46 | $10.04 | $10.44 | $10.44 | 153,136 |
| 2018-11-05 | $10.37 | $10.48 | $9.97 | $10.10 | $10.10 | 175,616 |
| 2018-11-02 | $10.56 | $10.75 | $10.29 | $10.35 | $10.35 | 107,306 |
| 2018-11-01 | $10.50 | $10.63 | $10.39 | $10.56 | $10.56 | 165,960 |
| 2018-10-31 | $10.10 | $10.52 | $10.06 | $10.50 | $10.50 | 249,231 |
| 2018-10-30 | $9.65 | $10.05 | $9.65 | $10.00 | $10.00 | 271,849 |
| 2018-10-29 | $9.17 | $9.72 | $9.12 | $9.62 | $9.62 | 232,924 |
| 2018-10-26 | $9.16 | $9.70 | $8.68 | $9.11 | $9.11 | 374,674 |
| 2018-10-25 | $8.72 | $8.97 | $8.71 | $8.93 | $8.93 | 123,257 |
| 2018-10-24 | $9.09 | $9.54 | $8.64 | $8.67 | $8.67 | 178,308 |
| 2018-10-23 | $9.08 | $9.27 | $8.91 | $9.07 | $9.07 | 182,994 |
| 2018-10-22 | $9.37 | $9.47 | $9.11 | $9.19 | $9.19 | 114,749 |
| 2018-10-19 | $9.51 | $9.60 | $9.36 | $9.38 | $9.38 | 197,918 |
| 2018-10-18 | $9.59 | $9.64 | $9.52 | $9.54 | $9.54 | 139,980 |
| 2018-10-17 | $9.46 | $9.65 | $9.38 | $9.63 | $9.63 | 146,025 |
| 2018-10-16 | $9.29 | $9.53 | $9.15 | $9.51 | $9.51 | 151,049 |
| 2018-10-15 | $9.06 | $9.31 | $9.01 | $9.25 | $9.25 | 156,047 |
| 2018-10-12 | $9.43 | $9.44 | $8.84 | $9.05 | $9.05 | 273,368 |
| 2018-10-11 | $9.45 | $9.71 | $9.33 | $9.33 | $9.33 | 135,387 |
| 2018-10-10 | $9.50 | $9.74 | $9.46 | $9.47 | $9.47 | 213,751 |
| 2018-10-09 | $9.52 | $9.61 | $9.47 | $9.50 | $9.50 | 146,821 |
| 2018-10-08 | $9.54 | $9.60 | $9.40 | $9.50 | $9.50 | 92,526 |
| 2018-10-05 | $9.79 | $9.80 | $9.53 | $9.54 | $9.54 | 111,241 |
| 2018-10-04 | $9.68 | $9.87 | $9.56 | $9.74 | $9.74 | 152,871 |
| 2018-10-03 | $9.41 | $9.73 | $9.34 | $9.66 | $9.66 | 100,459 |
| 2018-10-02 | $9.40 | $9.47 | $9.34 | $9.40 | $9.40 | 94,373 |
| 2018-10-01 | $9.64 | $9.67 | $9.39 | $9.41 | $9.41 | 151,334 |
| 2018-09-28 | $9.57 | $9.63 | $9.46 | $9.59 | $9.59 | 212,624 |
| 2018-09-27 | $9.69 | $9.73 | $9.57 | $9.60 | $9.60 | 92,880 |
| 2018-09-26 | $9.85 | $10.01 | $9.67 | $9.68 | $9.68 | 172,295 |
| 2018-09-25 | $9.81 | $9.90 | $9.79 | $9.85 | $9.85 | 128,291 |
| 2018-09-24 | $9.73 | $9.86 | $9.68 | $9.82 | $9.82 | 155,359 |
| 2018-09-21 | $9.90 | $10.03 | $9.73 | $9.76 | $9.76 | 486,451 |
| 2018-09-20 | $9.81 | $10.00 | $9.81 | $9.92 | $9.92 | 133,233 |
| 2018-09-19 | $9.75 | $9.84 | $9.70 | $9.76 | $9.76 | 242,591 |
| 2018-09-18 | $10.01 | $10.03 | $9.69 | $9.73 | $9.73 | 218,063 |
| 2018-09-17 | $10.10 | $10.10 | $9.91 | $9.96 | $9.96 | 141,429 |
| 2018-09-14 | $9.92 | $10.14 | $9.92 | $10.07 | $10.07 | 124,247 |
| 2018-09-13 | $10.07 | $10.12 | $9.91 | $9.93 | $9.93 | 200,730 |
| 2018-09-12 | $10.12 | $10.17 | $10.00 | $10.06 | $10.06 | 205,191 |
| 2018-09-11 | $10.03 | $10.18 | $10.00 | $10.11 | $10.11 | 160,908 |
| 2018-09-10 | $10.08 | $10.19 | $10.02 | $10.06 | $10.06 | 107,028 |
| 2018-09-07 | $10.00 | $10.13 | $9.94 | $10.08 | $10.08 | 110,583 |
| 2018-09-06 | $10.09 | $10.14 | $9.97 | $10.00 | $10.00 | 165,777 |
| 2018-09-05 | $10.11 | $10.14 | $10.05 | $10.12 | $10.12 | 119,028 |
| 2018-09-04 | $10.00 | $10.15 | $9.97 | $10.11 | $10.11 | 108,927 |
| 2018-08-31 | $9.90 | $10.09 | $9.89 | $10.03 | $10.03 | 241,371 |
| 2018-08-30 | $9.91 | $9.96 | $9.89 | $9.91 | $9.91 | 106,034 |
| 2018-08-29 | $9.86 | $9.96 | $9.86 | $9.92 | $9.92 | 255,572 |
| 2018-08-28 | $9.88 | $9.91 | $9.83 | $9.90 | $9.90 | 323,600 |
| 2018-08-27 | $9.78 | $9.88 | $9.67 | $9.85 | $9.85 | 152,324 |
| 2018-08-24 | $9.62 | $9.90 | $9.59 | $9.82 | $9.82 | 211,156 |
| 2018-08-23 | $9.79 | $9.81 | $9.53 | $9.60 | $9.60 | 177,100 |
| 2018-08-22 | $9.82 | $9.88 | $9.70 | $9.78 | $9.78 | 117,158 |
| 2018-08-21 | $9.65 | $9.84 | $9.65 | $9.80 | $9.80 | 114,781 |
| 2018-08-20 | $9.63 | $9.73 | $9.54 | $9.65 | $9.65 | 93,532 |
| 2018-08-17 | $9.65 | $9.76 | $9.58 | $9.62 | $9.62 | 156,801 |
| 2018-08-16 | $9.75 | $9.87 | $9.65 | $9.66 | $9.66 | 178,658 |
| 2018-08-15 | $9.90 | $9.99 | $9.66 | $9.69 | $9.69 | 199,823 |
| 2018-08-14 | $9.93 | $10.04 | $9.93 | $9.96 | $9.96 | 264,328 |
| 2018-08-13 | $10.02 | $10.14 | $9.92 | $9.93 | $9.93 | 190,653 |
| 2018-08-10 | $9.95 | $10.10 | $9.93 | $10.01 | $10.01 | 169,899 |
| 2018-08-09 | $10.04 | $10.16 | $9.96 | $10.03 | $10.03 | 271,582 |
| 2018-08-08 | $9.71 | $10.08 | $9.71 | $10.03 | $10.03 | 258,359 |
| 2018-08-07 | $9.93 | $9.94 | $9.71 | $9.73 | $9.73 | 289,572 |
| 2018-08-06 | $10.04 | $10.21 | $9.75 | $9.96 | $9.96 | 263,958 |
| 2018-08-03 | $10.08 | $10.17 | $9.87 | $10.07 | $10.07 | 187,017 |
| 2018-08-02 | $9.90 | $10.10 | $9.75 | $10.10 | $10.10 | 113,369 |
| 2018-08-01 | $9.71 | $9.95 | $9.68 | $9.91 | $9.91 | 183,942 |
| 2018-07-31 | $9.87 | $9.87 | $9.51 | $9.71 | $9.71 | 332,424 |
| 2018-07-30 | $9.81 | $9.93 | $9.80 | $9.85 | $9.85 | 246,674 |
| 2018-07-27 | $10.31 | $10.44 | $9.76 | $9.81 | $9.81 | 663,820 |
| 2018-07-26 | $10.76 | $10.95 | $10.60 | $10.64 | $10.64 | 197,489 |
| 2018-07-25 | $10.85 | $10.86 | $10.65 | $10.75 | $10.75 | 125,524 |
| 2018-07-24 | $10.90 | $11.02 | $10.82 | $10.89 | $10.89 | 145,998 |
| 2018-07-23 | $10.73 | $11.00 | $10.73 | $10.90 | $10.90 | 123,412 |
| 2018-07-20 | $10.75 | $10.77 | $10.63 | $10.73 | $10.73 | 143,489 |
| 2018-07-19 | $10.79 | $10.90 | $10.72 | $10.76 | $10.76 | 109,440 |
| 2018-07-18 | $10.60 | $10.82 | $10.60 | $10.81 | $10.81 | 514,293 |
| 2018-07-17 | $10.66 | $10.79 | $10.63 | $10.63 | $10.63 | 110,619 |
| 2018-07-16 | $10.50 | $10.64 | $10.48 | $10.63 | $10.63 | 190,155 |
| 2018-07-13 | $10.55 | $10.58 | $10.37 | $10.51 | $10.51 | 154,978 |
| 2018-07-12 | $10.89 | $10.91 | $10.45 | $10.57 | $10.57 | 279,769 |
| 2018-07-11 | $10.62 | $10.96 | $10.62 | $10.83 | $10.83 | 345,709 |
| 2018-07-10 | $10.87 | $10.90 | $10.60 | $10.68 | $10.68 | 164,275 |
| 2018-07-09 | $10.70 | $10.90 | $10.69 | $10.89 | $10.89 | 177,738 |
| 2018-07-06 | $10.60 | $10.75 | $10.60 | $10.68 | $10.68 | 113,290 |
| 2018-07-05 | $10.60 | $10.68 | $10.53 | $10.61 | $10.61 | 137,708 |
| 2018-07-03 | $10.52 | $10.62 | $10.50 | $10.55 | $10.55 | 91,211 |
| 2018-07-02 | $10.40 | $10.57 | $10.40 | $10.52 | $10.52 | 207,289 |
| 2018-06-29 | $10.55 | $10.59 | $10.45 | $10.46 | $10.46 | 440,073 |
| 2018-06-28 | $10.54 | $10.67 | $10.43 | $10.56 | $10.56 | 198,629 |
| 2018-06-27 | $10.61 | $10.66 | $10.47 | $10.55 | $10.55 | 287,125 |
| 2018-06-26 | $10.76 | $10.76 | $10.55 | $10.61 | $10.61 | 157,717 |
| 2018-06-25 | $10.81 | $10.86 | $10.64 | $10.74 | $10.74 | 246,414 |
| 2018-06-22 | $10.93 | $11.00 | $10.77 | $10.85 | $10.85 | 629,220 |
| 2018-06-21 | $11.16 | $11.19 | $10.63 | $10.85 | $10.85 | 554,999 |
| 2018-06-20 | $11.28 | $11.31 | $11.07 | $11.16 | $11.16 | 250,970 |
| 2018-06-19 | $11.21 | $11.32 | $11.07 | $11.24 | $11.24 | 538,663 |
| 2018-06-18 | $11.29 | $11.48 | $11.20 | $11.29 | $11.29 | 456,653 |
| 2018-06-15 | $11.24 | $11.38 | $11.04 | $11.32 | $11.32 | 838,284 |
| 2018-06-14 | $11.20 | $11.28 | $10.90 | $11.25 | $11.25 | 205,587 |
| 2018-06-13 | $11.14 | $11.23 | $11.05 | $11.14 | $11.14 | 156,414 |
| 2018-06-12 | $11.26 | $11.30 | $11.16 | $11.18 | $11.18 | 126,202 |
| 2018-06-11 | $11.44 | $11.51 | $11.19 | $11.28 | $11.28 | 209,701 |
| 2018-06-08 | $11.45 | $11.73 | $11.34 | $11.49 | $11.49 | 225,916 |
| 2018-06-07 | $11.53 | $11.61 | $11.24 | $11.43 | $11.43 | 285,719 |
| 2018-06-06 | $11.48 | $11.56 | $11.43 | $11.49 | $11.49 | 147,730 |
| 2018-06-05 | $11.40 | $11.46 | $11.28 | $11.43 | $11.43 | 190,718 |
| 2018-06-04 | $11.55 | $11.60 | $11.36 | $11.39 | $11.39 | 173,753 |
| 2018-06-01 | $11.42 | $11.56 | $11.36 | $11.48 | $11.48 | 173,490 |
| 2018-05-31 | $11.52 | $11.54 | $11.28 | $11.32 | $11.32 | 164,734 |
| 2018-05-30 | $11.36 | $11.58 | $11.20 | $11.53 | $11.53 | 171,277 |
| 2018-05-29 | $11.40 | $11.43 | $11.11 | $11.32 | $11.32 | 191,756 |
| 2018-05-25 | $11.44 | $11.65 | $11.36 | $11.48 | $11.48 | 149,096 |
| 2018-05-24 | $11.33 | $11.46 | $11.08 | $11.45 | $11.45 | 233,317 |
| 2018-05-23 | $11.44 | $11.46 | $11.24 | $11.32 | $11.32 | 197,591 |
| 2018-05-22 | $11.58 | $11.63 | $11.43 | $11.44 | $11.44 | 471,944 |
| 2018-05-21 | $11.69 | $11.80 | $11.48 | $11.53 | $11.53 | 343,056 |
| 2018-05-18 | $11.81 | $12.00 | $11.64 | $11.66 | $11.66 | 423,757 |
| 2018-05-17 | $11.09 | $11.78 | $11.02 | $11.77 | $11.77 | 581,922 |
| 2018-05-16 | $11.07 | $11.10 | $10.97 | $11.07 | $11.07 | 245,332 |
| 2018-05-15 | $10.94 | $11.14 | $10.84 | $11.06 | $11.06 | 244,040 |
| 2018-05-14 | $11.14 | $11.23 | $10.91 | $10.95 | $10.95 | 235,385 |
| 2018-05-11 | $11.08 | $11.24 | $10.93 | $11.14 | $11.14 | 366,303 |
| 2018-05-10 | $11.23 | $11.23 | $11.00 | $11.13 | $11.13 | 323,688 |
| 2018-05-09 | $11.17 | $11.40 | $11.09 | $11.22 | $11.22 | 289,750 |
| 2018-05-08 | $10.61 | $11.16 | $10.61 | $11.16 | $11.16 | 278,243 |
| 2018-05-07 | $10.42 | $10.58 | $10.30 | $10.55 | $10.55 | 203,394 |
| 2018-05-04 | $10.27 | $10.52 | $10.25 | $10.40 | $10.40 | 150,559 |
| 2018-05-03 | $10.34 | $10.45 | $10.22 | $10.35 | $10.35 | 243,031 |
| 2018-05-02 | $10.27 | $10.50 | $10.19 | $10.43 | $10.43 | 289,114 |
| 2018-05-01 | $10.37 | $10.43 | $10.24 | $10.26 | $10.26 | 242,291 |
| 2018-04-30 | $10.90 | $11.00 | $10.15 | $10.35 | $10.35 | 332,790 |
| 2018-04-27 | $11.01 | $11.63 | $10.82 | $10.91 | $10.91 | 665,086 |
| 2018-04-26 | $10.89 | $10.92 | $10.77 | $10.90 | $10.90 | 102,360 |
| 2018-04-25 | $10.95 | $10.97 | $10.77 | $10.86 | $10.86 | 153,907 |
| 2018-04-24 | $11.13 | $11.13 | $10.85 | $10.94 | $10.94 | 183,461 |
| 2018-04-23 | $11.29 | $11.29 | $11.02 | $11.08 | $11.08 | 182,614 |
| 2018-04-20 | $10.88 | $11.23 | $10.73 | $11.22 | $11.22 | 329,357 |
| 2018-04-19 | $10.66 | $10.98 | $10.66 | $10.92 | $10.92 | 236,736 |
| 2018-04-18 | $10.69 | $10.76 | $10.62 | $10.68 | $10.68 | 218,729 |
| 2018-04-17 | $10.63 | $10.72 | $10.56 | $10.68 | $10.68 | 186,893 |
| 2018-04-16 | $10.68 | $10.78 | $10.51 | $10.60 | $10.60 | 167,117 |
| 2018-04-13 | $10.78 | $10.78 | $10.43 | $10.66 | $10.66 | 154,265 |
| 2018-04-12 | $10.63 | $10.78 | $10.57 | $10.71 | $10.71 | 160,579 |
| 2018-04-11 | $10.52 | $10.66 | $10.45 | $10.59 | $10.59 | 139,760 |
| 2018-04-10 | $10.47 | $10.61 | $10.40 | $10.54 | $10.54 | 194,653 |
| 2018-04-09 | $10.48 | $10.64 | $10.37 | $10.38 | $10.38 | 154,323 |
| 2018-04-06 | $10.71 | $10.78 | $10.33 | $10.45 | $10.45 | 193,363 |
| 2018-04-05 | $10.64 | $10.78 | $10.53 | $10.76 | $10.76 | 194,863 |
| 2018-04-04 | $10.12 | $10.70 | $10.09 | $10.62 | $10.62 | 346,139 |
| 2018-04-03 | $10.59 | $10.61 | $10.01 | $10.22 | $10.22 | 303,797 |
| 2018-04-02 | $10.81 | $10.99 | $10.46 | $10.56 | $10.56 | 226,036 |
| 2018-03-29 | $10.79 | $10.85 | $10.58 | $10.80 | $10.80 | 661,134 |
| 2018-03-28 | $10.68 | $10.78 | $10.47 | $10.72 | $10.72 | 211,499 |
| 2018-03-27 | $10.91 | $11.09 | $10.69 | $10.70 | $10.70 | 267,110 |
| 2018-03-26 | $10.72 | $10.91 | $10.62 | $10.86 | $10.86 | 205,053 |
| 2018-03-23 | $11.02 | $11.17 | $10.58 | $10.59 | $10.59 | 319,153 |
| 2018-03-22 | $11.25 | $11.29 | $10.90 | $10.96 | $10.96 | 262,791 |
| 2018-03-21 | $11.17 | $11.36 | $11.06 | $11.29 | $11.29 | 193,461 |
| 2018-03-20 | $11.23 | $11.37 | $11.08 | $11.19 | $11.19 | 282,362 |
| 2018-03-19 | $10.99 | $11.18 | $10.87 | $11.17 | $11.17 | 186,919 |
| 2018-03-16 | $10.95 | $11.01 | $10.82 | $10.99 | $10.99 | 663,882 |
| 2018-03-15 | $10.88 | $10.99 | $10.71 | $10.95 | $10.95 | 247,988 |
| 2018-03-14 | $10.92 | $10.98 | $10.75 | $10.90 | $10.90 | 255,182 |
| 2018-03-13 | $11.03 | $11.09 | $10.82 | $10.89 | $10.89 | 266,012 |
| 2018-03-12 | $10.99 | $11.19 | $10.77 | $10.97 | $10.97 | 243,737 |
| 2018-03-09 | $10.89 | $10.98 | $10.83 | $10.96 | $10.96 | 168,739 |
| 2018-03-08 | $10.88 | $11.05 | $10.73 | $10.84 | $10.84 | 217,284 |
| 2018-03-07 | $10.76 | $10.98 | $10.76 | $10.86 | $10.86 | 233,770 |
| 2018-03-06 | $10.65 | $10.80 | $10.58 | $10.79 | $10.79 | 254,966 |
| 2018-03-05 | $10.47 | $10.80 | $10.36 | $10.64 | $10.64 | 554,281 |
| 2018-03-02 | $10.44 | $10.54 | $10.30 | $10.49 | $10.49 | 341,767 |
| 2018-03-01 | $10.54 | $10.69 | $10.45 | $10.49 | $10.49 | 233,889 |
| 2018-02-28 | $10.72 | $10.76 | $10.56 | $10.57 | $10.57 | 263,442 |
| 2018-02-27 | $10.80 | $10.88 | $10.63 | $10.67 | $10.67 | 545,784 |
| 2018-02-26 | $10.90 | $10.90 | $10.73 | $10.78 | $10.78 | 215,922 |
| 2018-02-23 | $10.93 | $11.25 | $10.77 | $10.90 | $10.90 | 372,360 |
| 2018-02-22 | $10.93 | $11.22 | $10.89 | $10.94 | $10.94 | 300,563 |
| 2018-02-21 | $10.70 | $10.99 | $10.68 | $10.90 | $10.90 | 426,778 |
| 2018-02-20 | $10.65 | $10.85 | $10.65 | $10.72 | $10.72 | 322,411 |
| 2018-02-16 | $10.64 | $11.02 | $10.64 | $10.75 | $10.75 | 492,837 |
| 2018-02-15 | $10.54 | $10.72 | $10.43 | $10.70 | $10.70 | 529,436 |
| 2018-02-14 | $10.33 | $10.58 | $10.33 | $10.45 | $10.45 | 483,175 |
| 2018-02-13 | $10.40 | $10.45 | $10.01 | $10.39 | $10.39 | 233,420 |
| 2018-02-12 | $10.42 | $10.50 | $10.37 | $10.40 | $10.40 | 328,922 |
| 2018-02-09 | $10.33 | $10.45 | $10.12 | $10.41 | $10.41 | 700,178 |
| 2018-02-08 | $10.18 | $10.56 | $10.17 | $10.25 | $10.25 | 575,397 |
| 2018-02-07 | $10.09 | $10.17 | $10.00 | $10.11 | $10.11 | 563,090 |
| 2018-02-06 | $9.82 | $10.19 | $9.77 | $10.14 | $10.14 | 487,359 |
| 2018-02-05 | $10.43 | $10.52 | $9.98 | $10.00 | $10.00 | 413,136 |
| 2018-02-02 | $10.75 | $10.85 | $10.52 | $10.60 | $10.60 | 369,562 |
| 2018-02-01 | $10.55 | $10.80 | $10.43 | $10.78 | $10.78 | 249,009 |
| 2018-01-31 | $10.49 | $10.79 | $10.40 | $10.57 | $10.57 | 239,185 |
| 2018-01-30 | $10.63 | $10.65 | $10.42 | $10.45 | $10.45 | 371,350 |
| 2018-01-29 | $10.75 | $10.89 | $10.62 | $10.68 | $10.68 | 465,983 |
| 2018-01-26 | $11.27 | $11.27 | $9.62 | $10.75 | $10.75 | 1,221,355 |
| 2018-01-25 | $11.03 | $11.28 | $10.86 | $11.28 | $11.28 | 284,418 |
| 2018-01-24 | $11.11 | $11.20 | $10.95 | $11.00 | $11.00 | 192,576 |
| 2018-01-23 | $11.06 | $11.09 | $10.93 | $11.08 | $11.08 | 138,172 |
| 2018-01-22 | $10.89 | $11.05 | $10.83 | $11.04 | $11.04 | 189,159 |
| 2018-01-19 | $10.78 | $10.95 | $10.78 | $10.85 | $10.85 | 323,017 |
| 2018-01-18 | $10.87 | $10.90 | $10.72 | $10.80 | $10.80 | 207,968 |
| 2018-01-17 | $10.89 | $10.91 | $10.73 | $10.86 | $10.86 | 397,180 |
| 2018-01-16 | $10.95 | $11.05 | $10.71 | $10.82 | $10.82 | 399,563 |
| 2018-01-12 | $10.91 | $10.96 | $10.72 | $10.86 | $10.86 | 231,705 |
| 2018-01-11 | $10.32 | $10.81 | $10.31 | $10.80 | $10.80 | 192,699 |
| 2018-01-10 | $10.29 | $10.42 | $10.15 | $10.32 | $10.32 | 394,294 |
| 2018-01-09 | $10.14 | $10.40 | $10.14 | $10.25 | $10.25 | 297,296 |
| 2018-01-08 | $10.02 | $10.22 | $9.99 | $10.09 | $10.09 | 295,520 |
| 2018-01-05 | $10.05 | $10.12 | $9.99 | $10.07 | $10.07 | 436,309 |
| 2018-01-04 | $10.00 | $10.06 | $9.91 | $10.04 | $10.04 | 187,323 |
| 2018-01-03 | $9.98 | $10.00 | $9.92 | $9.94 | $9.94 | 169,701 |
| 2018-01-02 | $9.90 | $10.00 | $9.88 | $9.97 | $9.97 | 244,004 |
| 2017-12-29 | $9.92 | $9.97 | $9.76 | $9.88 | $9.88 | 229,383 |
| 2017-12-28 | $10.00 | $10.00 | $9.86 | $9.92 | $9.92 | 163,026 |
| 2017-12-27 | $10.00 | $10.03 | $9.91 | $9.96 | $9.96 | 173,476 |
| 2017-12-26 | $9.99 | $10.10 | $9.93 | $10.03 | $10.03 | 295,349 |
| 2017-12-22 | $10.18 | $10.18 | $9.95 | $9.99 | $9.99 | 256,561 |
| 2017-12-21 | $10.04 | $10.18 | $10.00 | $10.13 | $10.13 | 243,568 |
| 2017-12-20 | $10.25 | $10.25 | $9.81 | $9.96 | $9.96 | 257,433 |
| 2017-12-19 | $10.23 | $10.26 | $10.12 | $10.18 | $10.18 | 319,519 |
| 2017-12-18 | $10.23 | $10.55 | $10.08 | $10.21 | $10.21 | 517,609 |
| 2017-12-15 | $9.88 | $10.18 | $9.82 | $10.13 | $10.13 | 1,453,659 |
| 2017-12-14 | $9.85 | $10.06 | $9.76 | $9.89 | $9.89 | 440,894 |
| 2017-12-13 | $9.85 | $10.05 | $9.76 | $9.84 | $9.84 | 458,209 |
| 2017-12-12 | $9.49 | $9.84 | $9.49 | $9.83 | $9.83 | 429,933 |
| 2017-12-11 | $9.49 | $9.56 | $9.38 | $9.47 | $9.47 | 325,142 |
| 2017-12-08 | $9.68 | $9.68 | $9.43 | $9.48 | $9.48 | 186,142 |
| 2017-12-07 | $9.58 | $9.79 | $9.53 | $9.65 | $9.65 | 383,616 |
| 2017-12-06 | $9.58 | $9.69 | $9.52 | $9.64 | $9.64 | 243,685 |
| 2017-12-05 | $9.63 | $9.70 | $9.54 | $9.59 | $9.59 | 197,902 |
| 2017-12-04 | $9.78 | $9.94 | $9.58 | $9.66 | $9.66 | 302,085 |
| 2017-12-01 | $9.67 | $9.67 | $9.25 | $9.64 | $9.64 | 334,885 |
| 2017-11-30 | $9.96 | $9.96 | $9.61 | $9.67 | $9.67 | 414,417 |
| 2017-11-29 | $9.77 | $10.00 | $9.71 | $9.84 | $9.84 | 382,150 |
| 2017-11-28 | $9.64 | $9.73 | $9.29 | $9.68 | $9.68 | 763,560 |
| 2017-11-27 | $9.81 | $9.84 | $9.59 | $9.60 | $9.60 | 350,629 |
| 2017-11-24 | $9.93 | $9.96 | $9.74 | $9.79 | $9.79 | 89,831 |
| 2017-11-22 | $10.10 | $10.14 | $9.91 | $9.92 | $9.92 | 177,544 |
| 2017-11-21 | $10.00 | $10.19 | $10.00 | $10.08 | $10.08 | 460,896 |
| 2017-11-20 | $9.78 | $10.06 | $9.71 | $10.00 | $10.00 | 530,767 |
| 2017-11-17 | $9.57 | $9.80 | $9.50 | $9.71 | $9.71 | 247,325 |
| 2017-11-16 | $9.09 | $9.69 | $9.09 | $9.66 | $9.66 | 367,667 |
| 2017-11-15 | $9.02 | $9.13 | $8.89 | $8.99 | $8.99 | 689,703 |
| 2017-11-14 | $9.12 | $9.22 | $9.07 | $9.12 | $9.12 | 148,344 |
| 2017-11-13 | $8.94 | $9.23 | $8.52 | $9.15 | $9.15 | 199,501 |
| 2017-11-10 | $8.84 | $9.07 | $8.84 | $9.00 | $9.00 | 190,958 |
| 2017-11-09 | $8.68 | $8.90 | $8.67 | $8.88 | $8.88 | 304,133 |
| 2017-11-08 | $8.64 | $8.74 | $8.51 | $8.71 | $8.71 | 478,019 |
| 2017-11-07 | $8.78 | $8.87 | $8.65 | $8.70 | $8.70 | 363,801 |
| 2017-11-06 | $8.90 | $8.93 | $8.78 | $8.81 | $8.81 | 343,494 |
| 2017-11-03 | $8.73 | $8.90 | $8.67 | $8.87 | $8.87 | 499,249 |
| 2017-11-02 | $8.52 | $8.75 | $8.48 | $8.72 | $8.72 | 316,497 |
| 2017-11-01 | $8.53 | $8.57 | $8.44 | $8.52 | $8.52 | 520,040 |
| 2017-10-31 | $8.52 | $8.52 | $8.39 | $8.41 | $8.41 | 200,051 |
| 2017-10-30 | $8.65 | $8.65 | $8.39 | $8.49 | $8.49 | 299,482 |
| 2017-10-27 | $9.00 | $9.00 | $8.38 | $8.64 | $8.64 | 721,491 |
| 2017-10-26 | $8.40 | $8.50 | $8.35 | $8.40 | $8.40 | 150,013 |
| 2017-10-25 | $8.50 | $8.50 | $8.35 | $8.40 | $8.40 | 121,552 |
| 2017-10-24 | $8.60 | $8.66 | $8.42 | $8.48 | $8.48 | 151,830 |
| 2017-10-23 | $8.50 | $8.64 | $8.45 | $8.60 | $8.60 | 211,201 |
| 2017-10-20 | $8.50 | $8.59 | $8.43 | $8.47 | $8.47 | 230,347 |
| 2017-10-19 | $8.46 | $8.53 | $8.21 | $8.39 | $8.39 | 191,045 |
| 2017-10-18 | $8.28 | $8.58 | $8.28 | $8.56 | $8.56 | 383,236 |
| 2017-10-17 | $8.38 | $8.40 | $8.17 | $8.28 | $8.28 | 121,461 |
| 2017-10-16 | $8.32 | $8.41 | $8.20 | $8.40 | $8.40 | 115,873 |
| 2017-10-13 | $8.15 | $8.41 | $8.15 | $8.36 | $8.36 | 239,011 |
| 2017-10-12 | $8.26 | $8.33 | $8.13 | $8.14 | $8.14 | 165,747 |
| 2017-10-11 | $8.48 | $8.48 | $8.25 | $8.27 | $8.27 | 190,255 |
| 2017-10-10 | $8.45 | $8.56 | $8.39 | $8.50 | $8.50 | 446,973 |
| 2017-10-09 | $8.33 | $8.43 | $8.28 | $8.39 | $8.39 | 224,849 |
| 2017-10-06 | $8.38 | $8.48 | $8.32 | $8.33 | $8.33 | 140,280 |
| 2017-10-05 | $8.34 | $8.52 | $8.31 | $8.37 | $8.37 | 297,186 |
| 2017-10-04 | $8.44 | $8.49 | $8.27 | $8.30 | $8.30 | 273,585 |
| 2017-10-03 | $8.38 | $8.57 | $8.34 | $8.44 | $8.44 | 507,914 |
| 2017-10-02 | $8.31 | $8.38 | $8.27 | $8.38 | $8.38 | 483,372 |
| 2017-09-29 | $8.37 | $8.40 | $8.19 | $8.27 | $8.27 | 293,228 |
| 2017-09-28 | $8.34 | $8.38 | $8.31 | $8.34 | $8.34 | 389,039 |
| 2017-09-27 | $8.34 | $8.38 | $8.22 | $8.31 | $8.31 | 389,424 |
| 2017-09-26 | $8.24 | $8.31 | $8.04 | $8.25 | $8.25 | 217,781 |
| 2017-09-25 | $8.16 | $8.42 | $8.15 | $8.25 | $8.25 | 518,622 |
| 2017-09-22 | $8.10 | $8.17 | $8.03 | $8.16 | $8.16 | 337,874 |
| 2017-09-21 | $8.01 | $8.13 | $8.01 | $8.09 | $8.09 | 294,610 |
| 2017-09-20 | $7.98 | $8.18 | $7.86 | $7.98 | $7.98 | 306,633 |
| 2017-09-19 | $7.97 | $8.10 | $7.93 | $7.96 | $7.96 | 281,366 |
| 2017-09-18 | $7.88 | $7.99 | $7.86 | $7.94 | $7.94 | 532,715 |
| 2017-09-15 | $7.80 | $7.88 | $7.75 | $7.87 | $7.87 | 462,446 |
| 2017-09-14 | $7.87 | $7.91 | $7.77 | $7.79 | $7.79 | 151,225 |
| 2017-09-13 | $7.85 | $7.91 | $7.79 | $7.82 | $7.82 | 190,233 |
| 2017-09-12 | $7.80 | $7.93 | $7.78 | $7.84 | $7.84 | 180,619 |
| 2017-09-11 | $7.82 | $7.89 | $7.69 | $7.76 | $7.76 | 271,665 |
| 2017-09-08 | $7.73 | $7.81 | $7.60 | $7.79 | $7.79 | 172,029 |
| 2017-09-07 | $7.70 | $7.80 | $7.61 | $7.75 | $7.75 | 377,312 |
| 2017-09-06 | $7.73 | $7.80 | $7.67 | $7.69 | $7.69 | 220,539 |
| 2017-09-05 | $7.82 | $7.92 | $7.64 | $7.71 | $7.71 | 300,684 |
| 2017-09-01 | $7.89 | $8.02 | $7.80 | $7.85 | $7.85 | 316,832 |
| 2017-08-31 | $7.84 | $7.91 | $7.73 | $7.85 | $7.85 | 317,159 |
| 2017-08-30 | $7.68 | $7.86 | $7.67 | $7.85 | $7.85 | 179,881 |
| 2017-08-29 | $7.65 | $7.81 | $7.54 | $7.69 | $7.69 | 228,907 |
| 2017-08-28 | $7.88 | $7.93 | $7.64 | $7.71 | $7.71 | 315,842 |
| 2017-08-25 | $7.80 | $7.93 | $7.68 | $7.92 | $7.92 | 138,402 |
| 2017-08-24 | $7.66 | $7.78 | $7.64 | $7.76 | $7.76 | 233,840 |
| 2017-08-23 | $7.74 | $7.81 | $7.60 | $7.60 | $7.60 | 169,082 |
| 2017-08-22 | $7.75 | $7.85 | $7.64 | $7.80 | $7.80 | 165,099 |
| 2017-08-21 | $7.63 | $7.77 | $7.57 | $7.75 | $7.75 | 191,466 |
| 2017-08-18 | $7.45 | $7.78 | $7.45 | $7.68 | $7.68 | 266,833 |
| 2017-08-17 | $7.46 | $7.59 | $7.41 | $7.51 | $7.51 | 324,934 |
| 2017-08-16 | $7.50 | $7.53 | $7.34 | $7.47 | $7.47 | 501,532 |
| 2017-08-15 | $7.58 | $7.66 | $7.48 | $7.49 | $7.49 | 216,945 |
| 2017-08-14 | $7.47 | $7.58 | $7.41 | $7.55 | $7.55 | 237,806 |
| 2017-08-11 | $7.45 | $7.51 | $7.29 | $7.36 | $7.36 | 221,858 |
| 2017-08-10 | $7.72 | $7.72 | $7.39 | $7.44 | $7.44 | 272,279 |
| 2017-08-09 | $7.82 | $7.89 | $7.53 | $7.75 | $7.75 | 397,193 |
| 2017-08-08 | $8.00 | $8.05 | $7.86 | $7.91 | $7.91 | 444,130 |
| 2017-08-07 | $7.95 | $8.09 | $7.82 | $7.96 | $7.96 | 815,489 |
| 2017-08-04 | $7.76 | $7.92 | $7.64 | $7.88 | $7.88 | 422,307 |
| 2017-08-03 | $7.70 | $7.88 | $7.70 | $7.72 | $7.72 | 425,092 |
| 2017-08-02 | $7.73 | $7.76 | $7.62 | $7.69 | $7.69 | 468,502 |
| 2017-08-01 | $7.77 | $7.86 | $7.65 | $7.73 | $7.73 | 421,013 |
| 2017-07-31 | $8.01 | $8.09 | $7.74 | $7.75 | $7.75 | 769,546 |
| 2017-07-28 | $7.54 | $7.84 | $7.29 | $7.70 | $7.70 | 382,138 |
| 2017-07-27 | $7.52 | $7.68 | $7.48 | $7.55 | $7.55 | 267,188 |
| 2017-07-26 | $7.39 | $7.59 | $7.39 | $7.52 | $7.52 | 188,803 |
| 2017-07-25 | $7.55 | $7.65 | $7.50 | $7.55 | $7.55 | 217,949 |
| 2017-07-24 | $7.41 | $7.57 | $7.41 | $7.45 | $7.45 | 229,469 |
| 2017-07-21 | $7.61 | $7.61 | $7.30 | $7.39 | $7.39 | 365,247 |
| 2017-07-20 | $7.54 | $7.63 | $7.49 | $7.50 | $7.50 | 255,366 |
| 2017-07-19 | $7.56 | $7.66 | $7.49 | $7.57 | $7.57 | 144,865 |
| 2017-07-18 | $7.47 | $7.59 | $7.43 | $7.57 | $7.57 | 173,872 |
| 2017-07-17 | $7.61 | $7.68 | $7.47 | $7.55 | $7.55 | 202,794 |
| 2017-07-14 | $7.56 | $7.74 | $7.21 | $7.60 | $7.60 | 139,730 |
| 2017-07-13 | $7.67 | $7.74 | $7.62 | $7.65 | $7.65 | 125,188 |
| 2017-07-12 | $7.71 | $7.80 | $7.61 | $7.70 | $7.70 | 255,797 |
| 2017-07-11 | $7.71 | $7.81 | $7.63 | $7.69 | $7.69 | 367,287 |
| 2017-07-10 | $7.65 | $7.77 | $7.62 | $7.66 | $7.66 | 120,979 |
| 2017-07-07 | $7.68 | $7.73 | $7.61 | $7.67 | $7.67 | 196,000 |
| 2017-07-06 | $7.60 | $7.76 | $7.54 | $7.65 | $7.65 | 442,346 |
| 2017-07-05 | $7.67 | $7.67 | $7.49 | $7.61 | $7.61 | 239,489 |
| 2017-07-03 | $7.60 | $7.74 | $7.46 | $7.68 | $7.68 | 140,635 |
| 2017-06-30 | $7.77 | $7.81 | $7.56 | $7.58 | $7.58 | 289,431 |
| 2017-06-29 | $7.72 | $7.80 | $7.66 | $7.74 | $7.74 | 428,627 |
| 2017-06-28 | $7.68 | $7.69 | $7.55 | $7.61 | $7.61 | 274,930 |
| 2017-06-27 | $7.47 | $7.65 | $7.37 | $7.61 | $7.61 | 490,827 |
| 2017-06-26 | $7.28 | $7.50 | $7.22 | $7.43 | $7.43 | 438,391 |
| 2017-06-23 | $7.26 | $7.30 | $7.17 | $7.26 | $7.26 | 639,347 |
| 2017-06-22 | $7.21 | $7.30 | $7.19 | $7.25 | $7.25 | 118,808 |
| 2017-06-21 | $7.26 | $7.30 | $7.13 | $7.25 | $7.25 | 333,436 |
| 2017-06-20 | $7.25 | $7.31 | $7.15 | $7.26 | $7.26 | 346,403 |
| 2017-06-19 | $7.20 | $7.36 | $7.13 | $7.30 | $7.30 | 308,122 |
| 2017-06-16 | $6.98 | $7.29 | $6.97 | $7.19 | $7.19 | 516,989 |
| 2017-06-15 | $6.58 | $6.94 | $6.47 | $6.93 | $6.93 | 441,540 |
| 2017-06-14 | $6.59 | $6.68 | $6.42 | $6.66 | $6.66 | 497,183 |
| 2017-06-13 | $6.48 | $6.66 | $6.41 | $6.63 | $6.63 | 493,779 |
| 2017-06-12 | $6.52 | $6.66 | $6.37 | $6.46 | $6.46 | 153,802 |
| 2017-06-09 | $6.40 | $6.58 | $6.35 | $6.50 | $6.50 | 274,153 |
| 2017-06-08 | $6.15 | $6.50 | $6.11 | $6.34 | $6.34 | 163,392 |
| 2017-06-07 | $6.18 | $6.18 | $6.05 | $6.12 | $6.12 | 156,556 |
| 2017-06-06 | $6.10 | $6.17 | $6.02 | $6.14 | $6.14 | 152,007 |
| 2017-06-05 | $6.20 | $6.27 | $6.14 | $6.15 | $6.15 | 226,080 |
| 2017-06-02 | $6.15 | $6.30 | $6.13 | $6.18 | $6.18 | 295,661 |
| 2017-06-01 | $6.15 | $6.18 | $6.03 | $6.17 | $6.17 | 287,795 |
| 2017-05-31 | $6.11 | $6.17 | $6.04 | $6.12 | $6.12 | 235,523 |
| 2017-05-30 | $6.13 | $6.19 | $6.05 | $6.11 | $6.11 | 314,121 |
| 2017-05-26 | $6.21 | $6.28 | $6.07 | $6.12 | $6.12 | 256,578 |
| 2017-05-25 | $6.15 | $6.24 | $6.10 | $6.21 | $6.21 | 283,148 |
| 2017-05-24 | $6.23 | $6.30 | $6.11 | $6.12 | $6.12 | 164,571 |
| 2017-05-23 | $6.16 | $6.31 | $6.14 | $6.23 | $6.23 | 269,038 |
| 2017-05-22 | $6.23 | $6.23 | $6.11 | $6.14 | $6.14 | 441,236 |
| 2017-05-19 | $6.21 | $6.27 | $6.18 | $6.22 | $6.22 | 292,618 |
| 2017-05-18 | $6.30 | $6.34 | $6.16 | $6.16 | $6.16 | 309,848 |
| 2017-05-17 | $6.32 | $6.36 | $6.26 | $6.31 | $6.31 | 363,138 |
| 2017-05-16 | $6.57 | $6.60 | $6.39 | $6.46 | $6.46 | 181,225 |
| 2017-05-15 | $6.55 | $6.68 | $6.50 | $6.57 | $6.57 | 269,081 |
| 2017-05-12 | $6.45 | $6.58 | $6.35 | $6.55 | $6.55 | 407,514 |
| 2017-05-11 | $6.56 | $6.57 | $6.42 | $6.49 | $6.49 | 273,357 |
| 2017-05-10 | $6.66 | $6.72 | $6.51 | $6.62 | $6.62 | 266,108 |
| 2017-05-09 | $6.77 | $6.82 | $6.60 | $6.73 | $6.73 | 360,163 |
| 2017-05-08 | $6.76 | $6.92 | $6.68 | $6.79 | $6.79 | 421,896 |
| 2017-05-05 | $6.79 | $6.79 | $6.52 | $6.76 | $6.76 | 346,409 |
| 2017-05-04 | $6.82 | $6.84 | $6.63 | $6.79 | $6.79 | 287,162 |
| 2017-05-03 | $6.65 | $6.85 | $6.65 | $6.76 | $6.76 | 449,726 |
| 2017-05-02 | $6.75 | $6.97 | $6.62 | $6.72 | $6.72 | 571,253 |
| 2017-05-01 | $6.78 | $6.90 | $6.45 | $6.73 | $6.73 | 879,079 |
| 2017-04-28 | $5.60 | $6.73 | $5.60 | $6.45 | $6.45 | 2,427,903 |
| 2017-04-27 | $5.21 | $5.21 | $5.02 | $5.06 | $5.06 | 262,088 |
| 2017-04-26 | $5.00 | $5.22 | $5.00 | $5.21 | $5.21 | 222,476 |
| 2017-04-25 | $5.06 | $5.12 | $4.97 | $5.00 | $5.00 | 290,015 |
| 2017-04-24 | $5.08 | $5.10 | $4.99 | $5.00 | $5.00 | 198,004 |
| 2017-04-21 | $4.93 | $5.04 | $4.80 | $4.93 | $4.93 | 242,081 |
| 2017-04-20 | $4.94 | $4.98 | $4.80 | $4.96 | $4.96 | 111,110 |
| 2017-04-19 | $5.04 | $5.09 | $4.86 | $4.87 | $4.87 | 117,992 |
| 2017-04-18 | $4.93 | $5.03 | $4.88 | $4.99 | $4.99 | 142,993 |
| 2017-04-17 | $4.91 | $5.12 | $4.79 | $4.97 | $4.97 | 323,177 |
| 2017-04-13 | $4.99 | $5.03 | $4.86 | $4.90 | $4.90 | 311,143 |
| 2017-04-12 | $5.15 | $5.15 | $4.98 | $5.03 | $5.03 | 182,964 |
| 2017-04-11 | $4.75 | $5.17 | $4.71 | $5.13 | $5.13 | 261,700 |
| 2017-04-10 | $4.79 | $4.88 | $4.70 | $4.75 | $4.75 | 300,902 |
| 2017-04-07 | $4.73 | $4.91 | $4.73 | $4.78 | $4.78 | 164,578 |
| 2017-04-06 | $4.75 | $4.86 | $4.73 | $4.75 | $4.75 | 217,909 |
| 2017-04-05 | $4.93 | $4.98 | $4.75 | $4.75 | $4.75 | 238,618 |
| 2017-04-04 | $4.91 | $4.96 | $4.82 | $4.88 | $4.88 | 196,236 |
| 2017-04-03 | $5.08 | $5.13 | $4.90 | $4.92 | $4.92 | 168,184 |
| 2017-03-31 | $5.10 | $5.14 | $4.98 | $5.10 | $5.10 | 160,907 |
| 2017-03-30 | $4.96 | $5.15 | $4.96 | $5.10 | $5.10 | 170,150 |
| 2017-03-29 | $4.95 | $5.10 | $4.91 | $4.93 | $4.93 | 212,275 |
| 2017-03-28 | $4.96 | $5.06 | $4.94 | $4.98 | $4.98 | 388,279 |
| 2017-03-27 | $4.84 | $5.05 | $4.78 | $5.00 | $5.00 | 244,251 |
| 2017-03-24 | $4.88 | $4.96 | $4.82 | $4.90 | $4.90 | 222,975 |
| 2017-03-23 | $4.57 | $4.86 | $4.48 | $4.85 | $4.85 | 261,302 |
| 2017-03-22 | $4.53 | $4.73 | $4.41 | $4.52 | $4.52 | 273,965 |
| 2017-03-21 | $4.89 | $4.89 | $4.53 | $4.59 | $4.59 | 394,335 |
| 2017-03-20 | $4.98 | $5.02 | $4.83 | $4.86 | $4.86 | 215,308 |
| 2017-03-17 | $4.84 | $5.04 | $4.84 | $5.01 | $5.01 | 341,007 |
| 2017-03-16 | $4.87 | $4.97 | $4.82 | $4.97 | $4.97 | 138,364 |
| 2017-03-15 | $4.87 | $4.96 | $4.81 | $4.84 | $4.84 | 134,155 |
| 2017-03-14 | $4.85 | $4.90 | $4.71 | $4.87 | $4.87 | 228,959 |
| 2017-03-13 | $4.91 | $4.95 | $4.85 | $4.88 | $4.88 | 105,184 |
| 2017-03-10 | $5.04 | $5.06 | $4.91 | $4.93 | $4.93 | 228,390 |
| 2017-03-09 | $5.01 | $5.06 | $4.97 | $5.01 | $5.01 | 140,979 |
| 2017-03-08 | $5.11 | $5.12 | $4.98 | $5.00 | $5.00 | 252,292 |
| 2017-03-07 | $5.06 | $5.11 | $5.00 | $5.06 | $5.06 | 176,690 |
| 2017-03-06 | $5.07 | $5.12 | $4.99 | $5.08 | $5.08 | 191,513 |
| 2017-03-03 | $5.12 | $5.18 | $4.97 | $5.13 | $5.13 | 223,804 |
| 2017-03-02 | $5.19 | $5.19 | $5.01 | $5.12 | $5.12 | 241,683 |
| 2017-03-01 | $5.25 | $5.33 | $5.15 | $5.16 | $5.16 | 330,202 |
| 2017-02-28 | $5.21 | $5.22 | $5.06 | $5.18 | $5.18 | 365,258 |
| 2017-02-27 | $5.18 | $5.30 | $5.12 | $5.26 | $5.26 | 229,325 |
| 2017-02-24 | $5.20 | $5.25 | $5.04 | $5.18 | $5.18 | 255,234 |
| 2017-02-23 | $5.20 | $5.23 | $5.09 | $5.22 | $5.22 | 252,533 |
| 2017-02-22 | $5.20 | $5.31 | $5.12 | $5.16 | $5.16 | 167,856 |
| 2017-02-21 | $5.29 | $5.37 | $5.12 | $5.24 | $5.24 | 270,881 |
| 2017-02-17 | $5.35 | $5.35 | $5.20 | $5.29 | $5.29 | 287,828 |
| 2017-02-16 | $5.35 | $5.42 | $5.08 | $5.35 | $5.35 | 495,139 |
| 2017-02-15 | $5.12 | $5.37 | $5.03 | $5.35 | $5.35 | 455,394 |
| 2017-02-14 | $4.96 | $5.14 | $4.96 | $5.04 | $5.04 | 643,062 |
| 2017-02-13 | $5.07 | $5.09 | $4.90 | $4.98 | $4.98 | 760,891 |
| 2017-02-10 | $4.97 | $5.18 | $4.75 | $5.07 | $5.07 | 573,900 |
| 2017-02-09 | $5.05 | $5.34 | $5.00 | $5.29 | $5.29 | 367,126 |
| 2017-02-08 | $4.95 | $5.05 | $4.80 | $5.01 | $5.01 | 334,567 |
| 2017-02-07 | $4.99 | $5.06 | $4.91 | $4.94 | $4.94 | 228,985 |
| 2017-02-06 | $5.17 | $5.20 | $4.99 | $4.99 | $4.99 | 284,627 |
| 2017-02-03 | $5.10 | $5.23 | $5.06 | $5.18 | $5.18 | 318,269 |
| 2017-02-02 | $4.98 | $5.23 | $4.93 | $5.06 | $5.06 | 619,077 |
| 2017-02-01 | $5.73 | $5.89 | $4.99 | $5.00 | $5.00 | 1,798,942 |
| 2017-01-31 | $7.04 | $7.12 | $5.90 | $5.99 | $5.99 | 1,079,328 |
| 2017-01-30 | $7.30 | $7.30 | $6.99 | $7.04 | $7.04 | 169,002 |
| 2017-01-27 | $7.34 | $7.40 | $7.29 | $7.32 | $7.32 | 151,475 |
| 2017-01-26 | $7.27 | $7.39 | $7.27 | $7.35 | $7.35 | 87,358 |
| 2017-01-25 | $7.23 | $7.37 | $7.23 | $7.30 | $7.30 | 182,945 |
| 2017-01-24 | $6.98 | $7.24 | $6.92 | $7.20 | $7.20 | 199,869 |
| 2017-01-23 | $7.04 | $7.18 | $6.95 | $6.95 | $6.95 | 132,761 |
| 2017-01-20 | $7.03 | $7.17 | $7.01 | $7.07 | $7.07 | 124,674 |
| 2017-01-19 | $7.02 | $7.06 | $6.90 | $7.03 | $7.03 | 160,049 |
| 2017-01-18 | $6.94 | $7.02 | $6.86 | $6.98 | $6.98 | 175,832 |
| 2017-01-17 | $7.20 | $7.20 | $6.94 | $6.95 | $6.95 | 226,202 |
| 2017-01-13 | $7.10 | $7.44 | $7.10 | $7.26 | $7.26 | 182,360 |
| 2017-01-12 | $7.40 | $7.50 | $7.07 | $7.10 | $7.10 | 229,125 |
| 2017-01-11 | $7.30 | $7.53 | $7.21 | $7.48 | $7.48 | 319,288 |
| 2017-01-10 | $7.11 | $7.36 | $7.05 | $7.29 | $7.29 | 244,628 |
| 2017-01-09 | $7.11 | $7.23 | $7.02 | $7.10 | $7.10 | 225,453 |
| 2017-01-06 | $7.27 | $7.27 | $7.10 | $7.17 | $7.17 | 202,309 |
| 2017-01-05 | $7.59 | $7.60 | $7.16 | $7.18 | $7.18 | 290,865 |
| 2017-01-04 | $7.82 | $7.92 | $7.58 | $7.60 | $7.60 | 634,498 |
| 2017-01-03 | $7.98 | $8.09 | $7.95 | $8.06 | $8.06 | 316,101 |
| 2016-12-30 | $7.78 | $7.92 | $7.67 | $7.86 | $7.86 | 188,016 |
| 2016-12-29 | $8.03 | $8.04 | $7.69 | $7.75 | $7.75 | 212,756 |
| 2016-12-28 | $7.97 | $8.05 | $7.91 | $8.03 | $8.03 | 167,427 |
| 2016-12-27 | $8.02 | $8.08 | $7.86 | $7.98 | $7.98 | 282,754 |
| 2016-12-23 | $8.03 | $8.20 | $7.97 | $8.04 | $8.04 | 315,456 |
| 2016-12-22 | $7.89 | $8.06 | $7.84 | $8.04 | $8.04 | 231,889 |
| 2016-12-21 | $7.83 | $7.92 | $7.74 | $7.90 | $7.90 | 121,281 |
| 2016-12-20 | $7.78 | $7.88 | $7.61 | $7.88 | $7.88 | 192,928 |
| 2016-12-19 | $7.63 | $7.74 | $7.49 | $7.70 | $7.70 | 158,704 |
| 2016-12-16 | $7.76 | $7.76 | $7.50 | $7.58 | $7.58 | 646,523 |
| 2016-12-15 | $7.67 | $7.86 | $7.60 | $7.72 | $7.72 | 419,185 |
| 2016-12-14 | $7.52 | $7.73 | $7.47 | $7.61 | $7.61 | 324,345 |
| 2016-12-13 | $7.61 | $7.70 | $7.50 | $7.58 | $7.58 | 268,418 |
| 2016-12-12 | $7.89 | $7.94 | $7.49 | $7.55 | $7.55 | 170,542 |
| 2016-12-09 | $7.70 | $7.86 | $7.64 | $7.85 | $7.85 | 196,823 |
| 2016-12-08 | $7.71 | $7.72 | $7.46 | $7.70 | $7.70 | 242,969 |
| 2016-12-07 | $7.44 | $7.52 | $7.34 | $7.49 | $7.49 | 184,051 |
| 2016-12-06 | $7.30 | $7.45 | $7.25 | $7.42 | $7.42 | 278,370 |
| 2016-12-05 | $7.00 | $7.33 | $6.91 | $7.32 | $7.32 | 297,939 |
| 2016-12-02 | $7.00 | $7.10 | $6.88 | $6.93 | $6.93 | 174,840 |
| 2016-12-01 | $6.93 | $7.08 | $6.90 | $6.97 | $6.97 | 294,941 |
| 2016-11-30 | $7.25 | $7.37 | $6.90 | $6.92 | $6.92 | 303,815 |
| 2016-11-29 | $7.42 | $7.50 | $7.17 | $7.19 | $7.19 | 280,340 |
| 2016-11-28 | $7.60 | $7.60 | $7.43 | $7.43 | $7.43 | 254,015 |
| 2016-11-25 | $7.58 | $7.70 | $7.51 | $7.60 | $7.60 | 94,850 |
| 2016-11-23 | $7.47 | $7.66 | $7.41 | $7.60 | $7.60 | 389,820 |
| 2016-11-22 | $7.32 | $7.49 | $7.26 | $7.44 | $7.44 | 372,363 |
| 2016-11-21 | $7.22 | $7.31 | $7.14 | $7.30 | $7.30 | 256,690 |
| 2016-11-18 | $7.02 | $7.20 | $6.93 | $7.19 | $7.19 | 345,604 |
| 2016-11-17 | $7.12 | $7.27 | $7.04 | $7.05 | $7.05 | 462,761 |
| 2016-11-16 | $6.93 | $7.16 | $6.80 | $7.07 | $7.07 | 613,936 |
| 2016-11-15 | $7.04 | $7.13 | $6.81 | $6.98 | $6.98 | 401,117 |
| 2016-11-14 | $6.88 | $7.20 | $6.83 | $7.00 | $7.00 | 584,749 |
| 2016-11-11 | $6.70 | $6.80 | $6.57 | $6.80 | $6.80 | 517,456 |
| 2016-11-10 | $6.81 | $6.93 | $6.61 | $6.68 | $6.68 | 400,339 |
| 2016-11-09 | $6.59 | $6.75 | $6.58 | $6.69 | $6.69 | 418,128 |
| 2016-11-08 | $6.65 | $6.67 | $6.45 | $6.56 | $6.56 | 299,034 |
| 2016-11-07 | $6.62 | $6.75 | $6.59 | $6.65 | $6.65 | 427,094 |
| 2016-11-04 | $6.84 | $6.84 | $6.51 | $6.51 | $6.51 | 1,245,551 |
| 2016-11-03 | $6.45 | $6.69 | $6.45 | $6.65 | $6.65 | 373,957 |
| 2016-11-02 | $6.41 | $6.46 | $6.26 | $6.41 | $6.41 | 306,668 |
| 2016-11-01 | $6.26 | $6.39 | $6.04 | $6.39 | $6.39 | 315,253 |
| 2016-10-31 | $5.92 | $6.38 | $5.92 | $6.23 | $6.23 | 1,897,518 |
| 2016-10-28 | $6.79 | $6.82 | $5.63 | $5.99 | $5.99 | 797,006 |
| 2016-10-27 | $7.06 | $7.11 | $6.98 | $7.02 | $7.02 | 235,426 |
| 2016-10-26 | $7.10 | $7.28 | $6.98 | $7.02 | $7.02 | 234,871 |
| 2016-10-25 | $7.04 | $7.30 | $7.01 | $7.13 | $7.13 | 288,601 |
| 2016-10-24 | $7.17 | $7.23 | $7.01 | $7.02 | $7.02 | 103,950 |
| 2016-10-21 | $6.84 | $7.24 | $6.84 | $7.11 | $7.11 | 295,662 |
| 2016-10-20 | $7.00 | $7.04 | $6.89 | $6.94 | $6.94 | 148,831 |
| 2016-10-19 | $7.06 | $7.14 | $6.75 | $7.01 | $7.01 | 382,813 |
| 2016-10-18 | $7.06 | $7.08 | $6.98 | $7.01 | $7.01 | 115,612 |
| 2016-10-17 | $7.06 | $7.11 | $6.88 | $6.95 | $6.95 | 129,483 |
| 2016-10-14 | $7.04 | $7.10 | $6.95 | $7.00 | $7.00 | 195,630 |
| 2016-10-13 | $6.83 | $6.94 | $6.81 | $6.92 | $6.92 | 143,540 |
| 2016-10-12 | $6.91 | $7.04 | $6.83 | $6.92 | $6.92 | 112,442 |
| 2016-10-11 | $7.02 | $7.12 | $6.79 | $6.95 | $6.95 | 119,019 |
| 2016-10-10 | $6.72 | $7.03 | $6.72 | $7.01 | $7.01 | 161,161 |
| 2016-10-07 | $6.77 | $6.79 | $6.64 | $6.71 | $6.71 | 72,412 |
| 2016-10-06 | $6.59 | $6.80 | $6.59 | $6.75 | $6.75 | 142,618 |
| 2016-10-05 | $6.54 | $6.64 | $6.43 | $6.54 | $6.54 | 205,124 |
| 2016-10-04 | $6.37 | $6.55 | $6.34 | $6.52 | $6.52 | 111,750 |
| 2016-10-03 | $6.43 | $6.49 | $6.30 | $6.37 | $6.37 | 49,956 |
| 2016-09-30 | $6.30 | $6.45 | $6.30 | $6.42 | $6.42 | 112,374 |
| 2016-09-29 | $6.22 | $6.32 | $6.21 | $6.31 | $6.31 | 121,202 |
| 2016-09-28 | $6.24 | $6.28 | $6.14 | $6.20 | $6.20 | 119,637 |
| 2016-09-27 | $6.18 | $6.25 | $6.17 | $6.20 | $6.20 | 91,273 |
| 2016-09-26 | $6.29 | $6.30 | $6.14 | $6.20 | $6.20 | 93,775 |
| 2016-09-23 | $6.34 | $6.41 | $6.29 | $6.32 | $6.32 | 88,831 |
| 2016-09-22 | $6.20 | $6.38 | $6.18 | $6.38 | $6.38 | 110,558 |
| 2016-09-21 | $6.12 | $6.24 | $6.12 | $6.18 | $6.18 | 101,194 |
| 2016-09-20 | $6.22 | $6.24 | $6.06 | $6.10 | $6.10 | 52,463 |
| 2016-09-19 | $6.16 | $6.19 | $6.01 | $6.17 | $6.17 | 93,503 |
| 2016-09-16 | $6.09 | $6.17 | $5.96 | $6.11 | $6.11 | 290,702 |
| 2016-09-15 | $6.09 | $6.13 | $5.98 | $6.11 | $6.11 | 47,967 |
| 2016-09-14 | $6.05 | $6.16 | $5.97 | $6.03 | $6.03 | 78,921 |
| 2016-09-13 | $6.18 | $6.28 | $5.97 | $6.03 | $6.03 | 166,233 |
| 2016-09-12 | $6.09 | $6.26 | $6.04 | $6.24 | $6.24 | 141,365 |
| 2016-09-09 | $6.08 | $6.29 | $6.03 | $6.04 | $6.04 | 127,068 |
| 2016-09-08 | $6.08 | $6.14 | $5.98 | $6.12 | $6.12 | 55,463 |
| 2016-09-07 | $6.13 | $6.16 | $6.02 | $6.12 | $6.12 | 90,385 |
| 2016-09-06 | $6.15 | $6.30 | $5.97 | $6.09 | $6.09 | 134,084 |
| 2016-09-02 | $6.11 | $6.21 | $6.08 | $6.19 | $6.19 | 79,886 |
| 2016-09-01 | $6.25 | $6.25 | $6.01 | $6.13 | $6.13 | 195,311 |
| 2016-08-31 | $6.07 | $6.24 | $6.07 | $6.19 | $6.19 | 260,872 |
| 2016-08-30 | $6.10 | $6.27 | $6.05 | $6.12 | $6.12 | 165,111 |
| 2016-08-29 | $6.07 | $6.19 | $6.02 | $6.06 | $6.06 | 544,834 |
| 2016-08-26 | $5.85 | $6.09 | $5.85 | $6.06 | $6.06 | 177,559 |
| 2016-08-25 | $5.82 | $5.89 | $5.81 | $5.86 | $5.86 | 155,256 |
| 2016-08-24 | $5.52 | $6.11 | $5.52 | $5.86 | $5.86 | 400,415 |
| 2016-08-23 | $5.15 | $5.58 | $5.13 | $5.55 | $5.55 | 285,259 |
| 2016-08-22 | $5.17 | $5.28 | $5.10 | $5.14 | $5.14 | 77,602 |
| 2016-08-19 | $5.19 | $5.28 | $5.02 | $5.27 | $5.27 | 187,736 |
| 2016-08-18 | $5.11 | $5.21 | $5.00 | $5.19 | $5.19 | 81,876 |
| 2016-08-17 | $4.97 | $5.16 | $4.97 | $5.16 | $5.16 | 409,056 |
| 2016-08-16 | $4.84 | $4.97 | $4.78 | $4.94 | $4.94 | 976,671 |
| 2016-08-15 | $4.88 | $5.08 | $4.81 | $4.88 | $4.88 | 1,921,782 |
| 2016-08-12 | $4.90 | $4.99 | $4.87 | $4.90 | $4.90 | 169,745 |
| 2016-08-11 | $4.93 | $4.96 | $4.85 | $4.86 | $4.86 | 98,495 |
| 2016-08-10 | $5.01 | $5.02 | $4.80 | $4.83 | $4.83 | 169,896 |
| 2016-08-09 | $5.62 | $5.71 | $4.90 | $4.96 | $4.96 | 359,989 |
| 2016-08-08 | $4.83 | $5.68 | $4.74 | $5.05 | $5.05 | 227,587 |
| 2016-08-05 | $4.96 | $5.07 | $4.86 | $4.95 | $4.95 | 124,203 |
| 2016-08-04 | $4.84 | $4.94 | $4.84 | $4.87 | $4.87 | 73,782 |
| 2016-08-03 | $4.81 | $5.03 | $4.81 | $4.89 | $4.89 | 60,695 |
| 2016-08-02 | $5.20 | $5.60 | $4.84 | $4.85 | $4.85 | 96,783 |
| 2016-08-01 | $5.20 | $5.59 | $5.07 | $5.23 | $5.23 | 54,180 |
| 2016-07-29 | $5.90 | $5.90 | $4.93 | $5.30 | $5.30 | 171,504 |
| 2016-07-28 | $6.02 | $6.12 | $5.94 | $5.97 | $5.97 | 29,647 |
| 2016-07-27 | $5.78 | $6.13 | $5.78 | $6.08 | $6.08 | 53,166 |
| 2016-07-26 | $5.78 | $5.87 | $5.72 | $5.75 | $5.75 | 73,895 |
| 2016-07-25 | $5.92 | $6.04 | $5.78 | $5.78 | $5.78 | 52,202 |
| 2016-07-22 | $5.94 | $6.04 | $5.83 | $5.96 | $5.96 | 42,382 |
| 2016-07-21 | $6.01 | $6.12 | $5.88 | $5.89 | $5.89 | 45,965 |
| 2016-07-20 | $6.24 | $6.24 | $6.04 | $6.05 | $6.05 | 25,215 |
| 2016-07-19 | $6.20 | $6.25 | $6.11 | $6.23 | $6.23 | 43,013 |
| 2016-07-18 | $6.25 | $6.42 | $6.11 | $6.22 | $6.22 | 103,867 |
| 2016-07-15 | $6.22 | $6.29 | $6.01 | $6.25 | $6.25 | 58,550 |
| 2016-07-14 | $6.22 | $6.26 | $6.01 | $6.15 | $6.15 | 44,398 |
| 2016-07-13 | $6.36 | $6.36 | $6.05 | $6.07 | $6.07 | 62,542 |
| 2016-07-12 | $6.12 | $6.39 | $6.08 | $6.36 | $6.36 | 83,489 |
| 2016-07-11 | $6.12 | $6.14 | $6.03 | $6.06 | $6.06 | 68,885 |
| 2016-07-08 | $5.69 | $6.09 | $5.69 | $6.09 | $6.09 | 70,457 |
| 2016-07-07 | $5.55 | $5.73 | $5.47 | $5.58 | $5.58 | 23,576 |
| 2016-07-06 | $5.41 | $5.59 | $5.38 | $5.55 | $5.55 | 43,062 |
| 2016-07-05 | $5.85 | $5.85 | $5.41 | $5.48 | $5.48 | 54,084 |
| 2016-07-01 | $5.96 | $6.03 | $5.85 | $5.93 | $5.93 | 34,063 |
| 2016-06-30 | $5.92 | $6.06 | $5.73 | $6.02 | $6.02 | 70,249 |
| 2016-06-29 | $5.94 | $6.00 | $5.86 | $5.93 | $5.93 | 45,329 |
| 2016-06-28 | $5.77 | $5.94 | $5.72 | $5.88 | $5.88 | 55,615 |
| 2016-06-27 | $6.16 | $6.90 | $5.56 | $5.73 | $5.73 | 145,168 |
| 2016-06-24 | $6.41 | $6.73 | $6.17 | $6.29 | $6.29 | 308,394 |
| 2016-06-23 | $6.65 | $6.97 | $6.65 | $6.91 | $6.91 | 81,558 |
| 2016-06-22 | $6.60 | $6.71 | $6.46 | $6.55 | $6.55 | 63,632 |
| 2016-06-21 | $6.73 | $6.73 | $6.41 | $6.58 | $6.58 | 72,155 |
| 2016-06-20 | $6.60 | $6.78 | $6.60 | $6.70 | $6.70 | 68,638 |
| 2016-06-17 | $6.47 | $6.54 | $6.31 | $6.47 | $6.47 | 163,421 |
| 2016-06-16 | $6.40 | $6.51 | $6.30 | $6.49 | $6.49 | 52,359 |
| 2016-06-15 | $6.49 | $6.70 | $6.37 | $6.47 | $6.47 | 70,979 |
| 2016-06-14 | $6.40 | $6.55 | $6.37 | $6.45 | $6.45 | 88,838 |
| 2016-06-13 | $6.76 | $6.96 | $6.47 | $6.49 | $6.49 | 87,552 |
| 2016-06-10 | $6.60 | $6.93 | $6.46 | $6.77 | $6.77 | 157,642 |
| 2016-06-09 | $6.72 | $6.99 | $6.43 | $6.76 | $6.76 | 81,990 |
| 2016-06-08 | $6.69 | $6.82 | $6.69 | $6.73 | $6.73 | 54,406 |
| 2016-06-07 | $6.88 | $6.91 | $6.69 | $6.72 | $6.72 | 45,377 |
| 2016-06-06 | $6.68 | $6.97 | $6.68 | $6.85 | $6.85 | 78,770 |
| 2016-06-03 | $6.85 | $6.85 | $6.56 | $6.67 | $6.67 | 73,751 |
| 2016-06-02 | $6.91 | $6.98 | $6.77 | $6.90 | $6.90 | 72,750 |
| 2016-06-01 | $6.66 | $6.95 | $6.49 | $6.94 | $6.94 | 62,683 |
| 2016-05-31 | $6.88 | $6.88 | $6.61 | $6.75 | $6.75 | 122,385 |
| 2016-05-27 | $6.84 | $6.98 | $6.65 | $6.77 | $6.77 | 72,423 |
| 2016-05-26 | $6.99 | $7.00 | $6.77 | $6.81 | $6.81 | 103,085 |
| 2016-05-25 | $6.31 | $7.05 | $6.24 | $6.96 | $6.96 | 178,437 |
| 2016-05-24 | $5.90 | $6.35 | $5.90 | $6.30 | $6.30 | 152,517 |
| 2016-05-23 | $5.93 | $5.98 | $5.81 | $5.82 | $5.82 | 98,486 |
| 2016-05-20 | $5.74 | $5.96 | $5.62 | $5.94 | $5.94 | 76,945 |
| 2016-05-19 | $6.00 | $6.00 | $5.66 | $5.69 | $5.69 | 108,230 |
| 2016-05-18 | $5.59 | $5.96 | $5.59 | $5.94 | $5.94 | 99,258 |
| 2016-05-17 | $5.65 | $5.80 | $5.50 | $5.60 | $5.60 | 111,652 |
| 2016-05-16 | $5.36 | $5.71 | $5.34 | $5.68 | $5.68 | 61,761 |
| 2016-05-13 | $5.36 | $5.52 | $5.30 | $5.36 | $5.36 | 74,521 |
| 2016-05-12 | $5.43 | $5.46 | $5.26 | $5.39 | $5.39 | 58,214 |
| 2016-05-11 | $5.50 | $5.65 | $5.39 | $5.42 | $5.42 | 57,046 |
| 2016-05-10 | $5.47 | $5.56 | $5.40 | $5.54 | $5.54 | 90,254 |
| 2016-05-09 | $5.16 | $5.50 | $5.11 | $5.45 | $5.45 | 50,667 |
| 2016-05-06 | $5.18 | $5.35 | $5.13 | $5.16 | $5.16 | 99,057 |
| 2016-05-05 | $5.37 | $5.37 | $5.20 | $5.20 | $5.20 | 48,644 |
| 2016-05-04 | $5.42 | $5.63 | $5.27 | $5.33 | $5.33 | 61,943 |
| 2016-05-03 | $5.64 | $5.64 | $5.34 | $5.45 | $5.45 | 72,175 |
| 2016-05-02 | $5.67 | $5.75 | $5.57 | $5.74 | $5.74 | 65,807 |
| 2016-04-29 | $5.60 | $5.69 | $5.30 | $5.67 | $5.67 | 109,602 |
| 2016-04-28 | $6.07 | $6.22 | $5.96 | $5.96 | $5.96 | 50,843 |
| 2016-04-27 | $6.15 | $6.22 | $6.02 | $6.14 | $6.14 | 57,794 |
| 2016-04-26 | $6.08 | $6.22 | $6.03 | $6.17 | $6.17 | 72,915 |
| 2016-04-25 | $6.16 | $6.16 | $5.91 | $6.06 | $6.06 | 47,174 |
| 2016-04-22 | $6.05 | $6.25 | $6.05 | $6.21 | $6.21 | 81,036 |
| 2016-04-21 | $6.02 | $6.63 | $5.94 | $6.05 | $6.05 | 79,731 |
| 2016-04-20 | $5.94 | $6.09 | $5.49 | $6.04 | $6.04 | 59,544 |
| 2016-04-19 | $5.96 | $6.12 | $5.88 | $5.95 | $5.95 | 64,282 |
| 2016-04-18 | $5.72 | $5.97 | $5.70 | $5.96 | $5.96 | 115,245 |
| 2016-04-15 | $5.77 | $5.82 | $5.52 | $5.74 | $5.74 | 57,954 |
| 2016-04-14 | $5.76 | $5.83 | $5.74 | $5.80 | $5.80 | 70,839 |
| 2016-04-13 | $5.47 | $5.80 | $5.47 | $5.79 | $5.79 | 114,342 |
| 2016-04-12 | $5.41 | $5.50 | $5.34 | $5.43 | $5.43 | 103,387 |
| 2016-04-11 | $5.25 | $5.45 | $5.16 | $5.41 | $5.41 | 64,481 |
| 2016-04-08 | $5.20 | $5.32 | $5.10 | $5.22 | $5.22 | 61,437 |
| 2016-04-07 | $5.39 | $5.43 | $5.08 | $5.17 | $5.17 | 66,417 |
| 2016-04-06 | $5.34 | $5.44 | $5.23 | $5.43 | $5.43 | 70,822 |
| 2016-04-05 | $5.14 | $5.39 | $5.03 | $5.36 | $5.36 | 122,687 |
| 2016-04-04 | $5.27 | $5.32 | $5.06 | $5.18 | $5.18 | 99,858 |
| 2016-04-01 | $5.66 | $5.66 | $5.21 | $5.24 | $5.24 | 91,803 |
| 2016-03-31 | $5.79 | $5.79 | $5.56 | $5.72 | $5.72 | 138,075 |
| 2016-03-30 | $5.77 | $5.93 | $5.65 | $5.79 | $5.79 | 86,871 |
| 2016-03-29 | $5.33 | $5.80 | $5.07 | $5.76 | $5.76 | 87,341 |
| 2016-03-28 | $5.39 | $5.49 | $5.23 | $5.36 | $5.36 | 55,242 |
| 2016-03-24 | $5.10 | $5.40 | $4.95 | $5.39 | $5.39 | 86,907 |
| 2016-03-23 | $5.64 | $5.64 | $5.13 | $5.14 | $5.14 | 78,799 |
| 2016-03-22 | $5.50 | $5.69 | $5.25 | $5.67 | $5.67 | 84,591 |
| 2016-03-21 | $5.64 | $5.65 | $5.39 | $5.56 | $5.56 | 59,398 |
| 2016-03-18 | $5.39 | $5.69 | $5.19 | $5.67 | $5.67 | 215,245 |
| 2016-03-17 | $5.04 | $5.39 | $4.89 | $5.35 | $5.35 | 52,048 |
| 2016-03-16 | $5.20 | $5.37 | $4.98 | $5.04 | $5.04 | 49,124 |
| 2016-03-15 | $5.25 | $5.35 | $5.13 | $5.29 | $5.29 | 69,363 |
| 2016-03-14 | $5.18 | $5.38 | $5.08 | $5.30 | $5.30 | 128,056 |
| 2016-03-11 | $5.20 | $5.23 | $5.05 | $5.18 | $5.18 | 82,603 |
| 2016-03-10 | $5.19 | $5.20 | $5.04 | $5.20 | $5.20 | 46,676 |
| 2016-03-09 | $5.29 | $5.31 | $5.11 | $5.18 | $5.18 | 59,994 |
| 2016-03-08 | $5.37 | $5.37 | $5.23 | $5.26 | $5.26 | 85,461 |
| 2016-03-07 | $5.23 | $5.43 | $5.20 | $5.40 | $5.40 | 146,949 |
| 2016-03-04 | $5.25 | $5.46 | $5.13 | $5.25 | $5.25 | 170,573 |
| 2016-03-03 | $5.02 | $5.29 | $4.97 | $5.20 | $5.20 | 196,749 |
| 2016-03-02 | $4.88 | $5.09 | $4.87 | $5.01 | $5.01 | 94,945 |
| 2016-03-01 | $4.80 | $4.99 | $4.80 | $4.88 | $4.88 | 61,361 |
| 2016-02-29 | $4.74 | $4.95 | $4.73 | $4.77 | $4.77 | 141,000 |
| 2016-02-26 | $4.59 | $4.82 | $4.54 | $4.76 | $4.76 | 68,778 |
| 2016-02-25 | $4.42 | $4.60 | $4.32 | $4.58 | $4.58 | 84,844 |
| 2016-02-24 | $4.49 | $4.67 | $4.23 | $4.39 | $4.39 | 92,808 |
| 2016-02-23 | $4.40 | $4.60 | $4.32 | $4.57 | $4.57 | 169,216 |
| 2016-02-22 | $4.67 | $4.68 | $4.36 | $4.43 | $4.43 | 151,129 |
| 2016-02-19 | $4.52 | $4.64 | $4.48 | $4.63 | $4.63 | 85,947 |
| 2016-02-18 | $4.57 | $4.59 | $4.45 | $4.53 | $4.53 | 93,917 |
| 2016-02-17 | $4.75 | $4.77 | $4.54 | $4.57 | $4.57 | 130,862 |
| 2016-02-16 | $4.45 | $4.72 | $4.40 | $4.71 | $4.71 | 146,198 |
| 2016-02-12 | $4.08 | $4.44 | $4.08 | $4.41 | $4.41 | 119,226 |
| 2016-02-11 | $4.32 | $4.35 | $4.03 | $4.09 | $4.09 | 102,879 |
| 2016-02-10 | $4.10 | $4.48 | $4.10 | $4.41 | $4.41 | 168,431 |
| 2016-02-09 | $4.03 | $4.14 | $3.96 | $4.07 | $4.07 | 169,255 |
| 2016-02-08 | $4.14 | $4.20 | $3.88 | $4.11 | $4.11 | 260,997 |
| 2016-02-05 | $4.35 | $4.39 | $4.17 | $4.18 | $4.18 | 134,354 |
| 2016-02-04 | $4.48 | $4.63 | $4.21 | $4.35 | $4.35 | 164,723 |
| 2016-02-03 | $4.67 | $4.67 | $4.36 | $4.52 | $4.52 | 161,281 |
| 2016-02-02 | $4.92 | $4.97 | $4.26 | $4.70 | $4.70 | 389,516 |
| 2016-02-01 | $4.76 | $5.00 | $4.49 | $5.00 | $5.00 | 270,306 |
| 2016-01-29 | $4.50 | $4.59 | $4.47 | $4.50 | $4.50 | 173,111 |
| 2016-01-28 | $4.48 | $4.60 | $4.46 | $4.50 | $4.50 | 127,435 |
| 2016-01-27 | $4.42 | $4.58 | $4.39 | $4.44 | $4.44 | 145,493 |
| 2016-01-26 | $4.49 | $4.54 | $4.30 | $4.41 | $4.41 | 198,193 |
| 2016-01-25 | $4.75 | $4.75 | $4.42 | $4.45 | $4.45 | 112,734 |
| 2016-01-22 | $4.86 | $4.86 | $4.59 | $4.75 | $4.75 | 243,962 |
| 2016-01-21 | $4.83 | $4.95 | $4.74 | $4.80 | $4.80 | 175,715 |
| 2016-01-20 | $4.79 | $4.90 | $4.40 | $4.81 | $4.81 | 227,065 |
| 2016-01-19 | $5.25 | $5.25 | $4.77 | $4.85 | $4.85 | 162,575 |
| 2016-01-15 | $5.11 | $5.23 | $4.92 | $5.21 | $5.21 | 171,341 |
| 2016-01-14 | $5.20 | $5.33 | $5.06 | $5.23 | $5.23 | 189,882 |
| 2016-01-13 | $5.11 | $5.37 | $5.07 | $5.15 | $5.15 | 203,101 |
| 2016-01-12 | $5.31 | $5.40 | $5.04 | $5.07 | $5.07 | 281,808 |
| 2016-01-11 | $5.47 | $5.65 | $5.17 | $5.23 | $5.23 | 318,263 |
| 2016-01-08 | $5.86 | $5.89 | $5.46 | $5.46 | $5.46 | 239,935 |
| 2016-01-07 | $5.97 | $6.24 | $5.77 | $5.82 | $5.82 | 158,168 |
| 2016-01-06 | $5.95 | $6.16 | $5.92 | $6.12 | $6.12 | 100,407 |
| 2016-01-05 | $6.06 | $6.35 | $5.94 | $6.05 | $6.05 | 179,884 |
| 2016-01-04 | $6.23 | $6.36 | $6.03 | $6.05 | $6.05 | 259,946 |
| 2015-12-31 | $6.48 | $6.69 | $6.25 | $6.37 | $6.37 | 210,179 |
| 2015-12-30 | $6.55 | $6.75 | $6.39 | $6.52 | $6.52 | 110,686 |
| 2015-12-29 | $6.55 | $6.69 | $6.21 | $6.58 | $6.58 | 170,919 |
| 2015-12-28 | $6.64 | $6.99 | $6.37 | $6.50 | $6.50 | 339,276 |
| 2015-12-24 | $6.41 | $6.84 | $6.41 | $6.79 | $6.79 | 144,258 |
| 2015-12-23 | $6.37 | $6.54 | $6.21 | $6.39 | $6.39 | 280,623 |
| 2015-12-22 | $6.38 | $6.73 | $6.05 | $6.40 | $6.40 | 167,189 |
| 2015-12-21 | $6.45 | $6.62 | $6.26 | $6.37 | $6.37 | 381,357 |
| 2015-12-18 | $6.71 | $6.79 | $6.39 | $6.43 | $6.43 | 429,466 |
| 2015-12-17 | $6.71 | $6.82 | $6.61 | $6.75 | $6.75 | 111,176 |
| 2015-12-16 | $6.61 | $6.74 | $6.47 | $6.70 | $6.70 | 202,984 |
| 2015-12-15 | $6.58 | $6.69 | $6.46 | $6.63 | $6.63 | 234,012 |
| 2015-12-14 | $7.16 | $7.23 | $6.46 | $6.65 | $6.65 | 523,894 |
| 2015-12-11 | $7.38 | $7.55 | $7.15 | $7.19 | $7.19 | 116,816 |
| 2015-12-10 | $7.38 | $7.63 | $7.35 | $7.58 | $7.58 | 96,079 |
| 2015-12-09 | $7.45 | $7.53 | $7.25 | $7.40 | $7.40 | 95,758 |
| 2015-12-08 | $7.35 | $7.57 | $7.29 | $7.47 | $7.47 | 99,079 |
| 2015-12-07 | $7.73 | $7.83 | $7.39 | $7.46 | $7.46 | 130,035 |
| 2015-12-04 | $7.69 | $7.82 | $7.66 | $7.77 | $7.77 | 102,174 |
| 2015-12-03 | $7.69 | $7.84 | $7.63 | $7.69 | $7.69 | 130,229 |
| 2015-12-02 | $7.72 | $7.78 | $7.59 | $7.65 | $7.65 | 77,833 |
| 2015-12-01 | $7.72 | $7.88 | $7.50 | $7.72 | $7.72 | 99,076 |
| 2015-11-30 | $7.77 | $7.98 | $7.68 | $7.68 | $7.68 | 189,009 |
| 2015-11-27 | $7.49 | $7.80 | $7.46 | $7.77 | $7.77 | 124,629 |
| 2015-11-25 | $7.38 | $7.57 | $7.31 | $7.50 | $7.50 | 131,998 |
| 2015-11-24 | $7.17 | $7.39 | $7.10 | $7.38 | $7.38 | 57,308 |
| 2015-11-23 | $7.29 | $7.33 | $7.16 | $7.20 | $7.20 | 59,170 |
| 2015-11-20 | $7.23 | $7.31 | $7.17 | $7.28 | $7.28 | 125,516 |
| 2015-11-19 | $7.15 | $7.49 | $7.13 | $7.20 | $7.20 | 105,636 |
| 2015-11-18 | $7.42 | $7.42 | $7.13 | $7.14 | $7.14 | 194,473 |
| 2015-11-17 | $7.44 | $7.58 | $7.28 | $7.37 | $7.37 | 103,224 |
| 2015-11-16 | $7.38 | $7.46 | $7.25 | $7.42 | $7.42 | 167,669 |
| 2015-11-13 | $7.58 | $7.72 | $7.35 | $7.37 | $7.37 | 110,299 |
| 2015-11-12 | $7.78 | $7.81 | $7.54 | $7.66 | $7.66 | 143,313 |
| 2015-11-11 | $7.96 | $8.05 | $7.79 | $7.86 | $7.86 | 52,178 |
| 2015-11-10 | $7.83 | $8.00 | $7.77 | $7.95 | $7.95 | 88,736 |
| 2015-11-09 | $8.07 | $8.20 | $7.87 | $7.94 | $7.94 | 200,674 |
| 2015-11-06 | $7.78 | $8.08 | $7.72 | $8.08 | $8.08 | 140,648 |
| 2015-11-05 | $7.64 | $7.85 | $7.56 | $7.77 | $7.77 | 134,043 |
| 2015-11-04 | $7.63 | $7.67 | $7.49 | $7.64 | $7.64 | 159,047 |
| 2015-11-03 | $7.44 | $7.70 | $7.34 | $7.63 | $7.63 | 135,060 |
| 2015-11-02 | $7.18 | $7.53 | $7.03 | $7.44 | $7.44 | 213,935 |
| 2015-10-30 | $7.20 | $7.58 | $7.12 | $7.20 | $7.20 | 372,801 |
| 2015-10-29 | $7.78 | $7.82 | $7.58 | $7.70 | $7.70 | 122,710 |
| 2015-10-28 | $7.36 | $7.83 | $7.36 | $7.83 | $7.83 | 130,345 |
| 2015-10-27 | $7.45 | $7.54 | $7.26 | $7.38 | $7.38 | 134,640 |
| 2015-10-26 | $7.50 | $7.57 | $7.37 | $7.48 | $7.48 | 178,943 |
| 2015-10-23 | $7.18 | $7.58 | $7.14 | $7.53 | $7.53 | 199,402 |
| 2015-10-22 | $7.05 | $7.27 | $7.05 | $7.16 | $7.16 | 140,619 |
| 2015-10-21 | $7.01 | $7.13 | $6.95 | $7.03 | $7.03 | 126,335 |
| 2015-10-20 | $6.88 | $7.03 | $6.84 | $6.97 | $6.97 | 78,524 |
| 2015-10-19 | $6.86 | $6.98 | $6.82 | $6.88 | $6.88 | 130,786 |
| 2015-10-16 | $6.95 | $6.99 | $6.86 | $6.88 | $6.88 | 192,809 |
| 2015-10-15 | $7.21 | $7.23 | $6.89 | $6.92 | $6.92 | 316,403 |
| 2015-10-14 | $7.67 | $7.67 | $7.11 | $7.24 | $7.24 | 248,658 |
| 2015-10-13 | $7.66 | $7.86 | $7.65 | $7.71 | $7.71 | 180,612 |
| 2015-10-12 | $7.55 | $7.72 | $7.51 | $7.68 | $7.68 | 131,466 |
| 2015-10-09 | $7.52 | $7.65 | $7.38 | $7.56 | $7.56 | 122,407 |
| 2015-10-08 | $7.52 | $7.59 | $7.37 | $7.52 | $7.52 | 144,450 |
| 2015-10-07 | $7.46 | $7.60 | $6.83 | $7.55 | $7.55 | 170,840 |
| 2015-10-06 | $7.46 | $7.54 | $7.19 | $7.44 | $7.44 | 169,557 |
| 2015-10-05 | $6.94 | $7.48 | $6.94 | $7.46 | $7.46 | 245,742 |
| 2015-10-02 | $7.15 | $7.19 | $6.76 | $6.95 | $6.95 | 670,750 |
| 2015-10-01 | $7.60 | $7.68 | $7.15 | $7.16 | $7.16 | 260,092 |
| 2015-09-30 | $8.23 | $8.23 | $7.39 | $7.62 | $7.62 | 516,688 |
| 2015-09-29 | $8.50 | $8.50 | $8.20 | $8.22 | $8.22 | 218,548 |
| 2015-09-28 | $8.62 | $8.71 | $8.41 | $8.46 | $8.46 | 343,449 |
| 2015-09-25 | $8.92 | $9.00 | $8.65 | $8.65 | $8.65 | 182,046 |
| 2015-09-24 | $8.64 | $8.85 | $8.58 | $8.82 | $8.82 | 278,447 |
| 2015-09-23 | $8.43 | $8.75 | $8.43 | $8.73 | $8.73 | 240,724 |
| 2015-09-22 | $7.87 | $8.48 | $7.87 | $8.38 | $8.38 | 321,191 |
| 2015-09-21 | $7.82 | $8.03 | $7.82 | $7.95 | $7.95 | 99,950 |
| 2015-09-18 | $7.71 | $8.05 | $7.71 | $7.78 | $7.78 | 1,749,729 |
| 2015-09-17 | $7.98 | $8.19 | $7.77 | $7.86 | $7.86 | 224,081 |
| 2015-09-16 | $7.97 | $8.08 | $7.85 | $8.03 | $8.03 | 125,690 |
| 2015-09-15 | $8.00 | $8.00 | $7.85 | $7.89 | $7.89 | 98,778 |
| 2015-09-14 | $8.03 | $8.07 | $7.93 | $7.96 | $7.96 | 280,645 |
| 2015-09-11 | $7.83 | $8.06 | $7.83 | $8.03 | $8.03 | 174,766 |
| 2015-09-10 | $7.66 | $7.86 | $7.60 | $7.84 | $7.84 | 124,304 |
| 2015-09-09 | $7.79 | $8.17 | $7.60 | $7.64 | $7.64 | 135,898 |
| 2015-09-08 | $7.56 | $7.70 | $7.48 | $7.69 | $7.69 | 113,918 |
Bancorp Inc (The) (TBBK) News Headlines
Recent Bancorp Inc (The) (TBBK) News
Similar Companies to Bancorp Inc (The) (TBBK) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |