TPG RE Finance Trust Inc (TRTX) Exchange: NYSE
Data as of June 25, 2025
$7.92 ($0.07) 0.89%
TPG RE Finance Trust Inc - Daily Information
Click for more stock information on TPG RE Finance Trust Inc.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $7.83 |
| Previous Close | $7.92 |
| High | $7.98 |
| Low | $7.83 |
| Adjusted Open | $7.83 |
| Previous Adjusted Close | $7.92 |
| Adjusted High | $7.98 |
| Adjusted Low | $7.83 |
About TPG RE Finance Trust Inc (TRTX)
TPG RE Finance Trust, Inc. is a commercial real estate finance company that originates, acquires, and manages primarily first mortgage loans secured by institutional properties located in primary and select secondary markets in the United States. The Company is externally managed by TPG RE Finance Trust Management, L.P., a part of TPG Real Estate, which is the real estate investment platform of global alternative asset firm TPG.
Invest in TPG RE Finance Trust Inc (TRTX)
Historical Stock Data for TPG RE Finance Trust Inc (TRTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-18 | $7.83 | $7.98 | $7.83 | $7.92 | $7.92 | 946,722 |
| 2025-06-17 | $7.90 | $7.94 | $7.83 | $7.85 | $7.85 | 805,606 |
| 2025-06-16 | $8.00 | $8.04 | $7.92 | $7.93 | $7.93 | 554,650 |
| 2025-06-13 | $8.05 | $8.11 | $7.91 | $7.92 | $7.92 | 488,643 |
| 2025-06-12 | $8.03 | $8.13 | $8.00 | $8.12 | $8.12 | 554,704 |
| 2025-06-11 | $8.05 | $8.13 | $8.02 | $8.03 | $8.03 | 561,694 |
| 2025-06-10 | $7.94 | $8.01 | $7.92 | $8.00 | $8.00 | 350,196 |
| 2025-06-09 | $7.85 | $7.98 | $7.83 | $7.93 | $7.93 | 419,977 |
| 2025-06-06 | $7.82 | $7.90 | $7.82 | $7.86 | $7.86 | 467,644 |
| 2025-06-05 | $7.76 | $7.84 | $7.71 | $7.75 | $7.75 | 427,940 |
| 2025-06-04 | $7.66 | $7.78 | $7.63 | $7.76 | $7.76 | 573,212 |
| 2025-06-03 | $7.55 | $7.74 | $7.53 | $7.69 | $7.69 | 406,052 |
| 2025-06-02 | $7.66 | $7.67 | $7.48 | $7.56 | $7.56 | 673,433 |
| 2025-05-30 | $7.73 | $7.77 | $7.64 | $7.68 | $7.68 | 430,363 |
| 2025-05-29 | $7.70 | $7.77 | $7.66 | $7.74 | $7.74 | 384,154 |
| 2025-05-28 | $7.67 | $7.73 | $7.64 | $7.65 | $7.65 | 284,603 |
| 2025-05-27 | $7.64 | $7.75 | $7.58 | $7.69 | $7.69 | 498,708 |
| 2025-05-23 | $7.48 | $7.65 | $7.46 | $7.59 | $7.59 | 436,505 |
| 2025-05-22 | $7.51 | $7.63 | $7.44 | $7.57 | $7.57 | 616,468 |
| 2025-05-21 | $7.79 | $7.79 | $7.53 | $7.55 | $7.55 | 591,773 |
| 2025-05-20 | $7.88 | $7.92 | $7.82 | $7.83 | $7.83 | 564,038 |
| 2025-05-19 | $7.88 | $7.94 | $7.87 | $7.90 | $7.90 | 398,229 |
| 2025-05-16 | $7.98 | $8.05 | $7.96 | $7.98 | $7.98 | 458,159 |
| 2025-05-15 | $7.80 | $7.99 | $7.80 | $7.97 | $7.97 | 508,320 |
| 2025-05-14 | $7.97 | $8.01 | $7.80 | $7.81 | $7.81 | 696,031 |
| 2025-05-13 | $7.93 | $8.03 | $7.91 | $7.99 | $7.99 | 464,106 |
| 2025-05-12 | $7.87 | $7.93 | $7.76 | $7.88 | $7.88 | 450,053 |
| 2025-05-09 | $7.62 | $7.72 | $7.60 | $7.67 | $7.67 | 576,837 |
| 2025-05-08 | $7.59 | $7.68 | $7.58 | $7.60 | $7.60 | 522,390 |
| 2025-05-07 | $7.52 | $7.62 | $7.51 | $7.52 | $7.52 | 455,199 |
| 2025-05-06 | $7.58 | $7.63 | $7.47 | $7.47 | $7.47 | 495,236 |
| 2025-05-05 | $7.60 | $7.67 | $7.55 | $7.64 | $7.64 | 571,263 |
| 2025-05-02 | $7.62 | $7.69 | $7.57 | $7.65 | $7.65 | 458,913 |
| 2025-05-01 | $7.65 | $7.74 | $7.49 | $7.55 | $7.55 | 680,224 |
| 2025-04-30 | $7.41 | $7.69 | $7.25 | $7.64 | $7.64 | 1,272,269 |
| 2025-04-29 | $7.36 | $7.54 | $7.36 | $7.53 | $7.53 | 657,630 |
| 2025-04-28 | $7.22 | $7.50 | $7.22 | $7.41 | $7.41 | 687,770 |
| 2025-04-25 | $7.26 | $7.30 | $7.16 | $7.21 | $7.21 | 752,082 |
| 2025-04-24 | $7.36 | $7.37 | $7.21 | $7.27 | $7.27 | 899,883 |
| 2025-04-23 | $7.47 | $7.56 | $7.29 | $7.32 | $7.32 | 658,989 |
| 2025-04-22 | $7.18 | $7.38 | $7.12 | $7.33 | $7.33 | 580,212 |
| 2025-04-21 | $7.14 | $7.14 | $6.97 | $7.09 | $7.09 | 521,558 |
| 2025-04-17 | $7.09 | $7.24 | $7.08 | $7.17 | $7.17 | 550,617 |
| 2025-04-16 | $7.04 | $7.11 | $7.00 | $7.05 | $7.05 | 640,222 |
| 2025-04-15 | $7.04 | $7.19 | $7.02 | $7.06 | $7.06 | 607,959 |
| 2025-04-14 | $6.92 | $7.13 | $6.84 | $7.03 | $7.03 | 1,290,136 |
| 2025-04-11 | $6.86 | $6.91 | $6.51 | $6.80 | $6.80 | 1,198,433 |
| 2025-04-10 | $7.02 | $7.06 | $6.64 | $6.90 | $6.90 | 1,473,143 |
| 2025-04-09 | $6.70 | $7.26 | $6.47 | $7.18 | $7.18 | 1,908,817 |
| 2025-04-08 | $7.20 | $7.22 | $6.74 | $6.80 | $6.80 | 2,047,613 |
| 2025-04-07 | $7.45 | $7.66 | $6.99 | $7.00 | $7.00 | 2,207,142 |
| 2025-04-04 | $7.78 | $7.85 | $7.29 | $7.52 | $7.52 | 2,022,946 |
| 2025-04-03 | $7.95 | $8.07 | $7.86 | $7.87 | $7.87 | 878,220 |
| 2025-04-02 | $8.10 | $8.17 | $8.06 | $8.13 | $8.13 | 569,737 |
| 2025-04-01 | $8.19 | $8.22 | $8.10 | $8.15 | $8.15 | 491,036 |
| 2025-03-31 | $8.00 | $8.19 | $7.97 | $8.15 | $8.15 | 627,115 |
| 2025-03-28 | $8.14 | $8.24 | $8.00 | $8.02 | $8.02 | 768,600 |
| 2025-03-27 | $8.34 | $8.44 | $8.31 | $8.36 | $8.12 | 909,710 |
| 2025-03-26 | $8.50 | $8.54 | $8.33 | $8.38 | $8.14 | 952,319 |
| 2025-03-25 | $8.55 | $8.56 | $8.47 | $8.50 | $8.25 | 835,525 |
| 2025-03-24 | $8.54 | $8.56 | $8.46 | $8.51 | $8.26 | 467,351 |
| 2025-03-21 | $8.45 | $8.51 | $8.43 | $8.45 | $8.45 | 1,104,681 |
| 2025-03-20 | $8.47 | $8.62 | $8.47 | $8.50 | $8.50 | 536,485 |
| 2025-03-19 | $8.59 | $8.59 | $8.45 | $8.53 | $8.53 | 448,773 |
| 2025-03-18 | $8.57 | $8.61 | $8.53 | $8.53 | $8.53 | 661,970 |
| 2025-03-17 | $8.54 | $8.63 | $8.53 | $8.57 | $8.57 | 610,425 |
| 2025-03-14 | $8.50 | $8.56 | $8.41 | $8.54 | $8.54 | 794,089 |
| 2025-03-13 | $8.50 | $8.63 | $8.36 | $8.45 | $8.45 | 1,371,104 |
| 2025-03-12 | $8.42 | $8.54 | $8.32 | $8.51 | $8.51 | 1,102,126 |
| 2025-03-11 | $8.51 | $8.57 | $8.29 | $8.41 | $8.41 | 1,209,611 |
| 2025-03-10 | $8.52 | $8.73 | $8.47 | $8.49 | $8.49 | 1,199,216 |
| 2025-03-07 | $8.48 | $8.63 | $8.44 | $8.59 | $8.59 | 615,257 |
| 2025-03-06 | $8.37 | $8.49 | $8.37 | $8.45 | $8.45 | 1,178,543 |
| 2025-03-05 | $8.41 | $8.52 | $8.40 | $8.48 | $8.48 | 608,667 |
| 2025-03-04 | $8.41 | $8.50 | $8.34 | $8.42 | $8.42 | 701,213 |
| 2025-03-03 | $8.63 | $8.67 | $8.45 | $8.50 | $8.50 | 683,053 |
| 2025-02-28 | $8.53 | $8.66 | $8.52 | $8.63 | $8.63 | 569,480 |
| 2025-02-27 | $8.43 | $8.55 | $8.43 | $8.53 | $8.53 | 422,895 |
| 2025-02-26 | $8.45 | $8.49 | $8.37 | $8.45 | $8.45 | 529,763 |
| 2025-02-25 | $8.38 | $8.55 | $8.32 | $8.46 | $8.46 | 625,034 |
| 2025-02-24 | $8.34 | $8.43 | $8.31 | $8.33 | $8.33 | 494,100 |
| 2025-02-21 | $8.45 | $8.45 | $8.24 | $8.32 | $8.32 | 696,227 |
| 2025-02-20 | $8.30 | $8.37 | $8.23 | $8.37 | $8.37 | 893,088 |
| 2025-02-19 | $8.35 | $8.52 | $7.98 | $8.26 | $8.26 | 1,736,746 |
| 2025-02-18 | $8.65 | $8.75 | $8.65 | $8.71 | $8.71 | 476,594 |
| 2025-02-14 | $8.57 | $8.69 | $8.56 | $8.68 | $8.68 | 385,346 |
| 2025-02-13 | $8.64 | $8.66 | $8.53 | $8.60 | $8.60 | 375,174 |
| 2025-02-12 | $8.48 | $8.65 | $8.48 | $8.59 | $8.59 | 398,223 |
| 2025-02-11 | $8.58 | $8.64 | $8.53 | $8.61 | $8.61 | 261,960 |
| 2025-02-10 | $8.57 | $8.64 | $8.48 | $8.60 | $8.60 | 334,548 |
| 2025-02-07 | $8.67 | $8.69 | $8.51 | $8.55 | $8.55 | 349,634 |
| 2025-02-06 | $8.57 | $8.73 | $8.57 | $8.72 | $8.72 | 324,092 |
| 2025-02-05 | $8.57 | $8.71 | $8.54 | $8.55 | $8.55 | 645,012 |
| 2025-02-04 | $8.33 | $8.61 | $8.31 | $8.55 | $8.55 | 414,640 |
| 2025-02-03 | $8.31 | $8.50 | $8.31 | $8.33 | $8.33 | 316,920 |
| 2025-01-31 | $8.44 | $8.56 | $8.35 | $8.41 | $8.41 | 355,874 |
| 2025-01-30 | $8.41 | $8.47 | $8.39 | $8.42 | $8.42 | 651,137 |
| 2025-01-29 | $8.39 | $8.51 | $8.32 | $8.32 | $8.32 | 318,206 |
| 2025-01-28 | $8.42 | $8.53 | $8.38 | $8.39 | $8.39 | 255,695 |
| 2025-01-27 | $8.38 | $8.53 | $8.35 | $8.45 | $8.45 | 313,029 |
| 2025-01-24 | $8.31 | $8.44 | $8.30 | $8.37 | $8.37 | 321,080 |
| 2025-01-23 | $8.35 | $8.48 | $8.28 | $8.30 | $8.30 | 865,499 |
| 2025-01-22 | $8.44 | $8.47 | $8.29 | $8.34 | $8.34 | 645,960 |
| 2025-01-21 | $8.46 | $8.50 | $8.30 | $8.46 | $8.46 | 737,331 |
| 2025-01-17 | $8.57 | $8.65 | $8.50 | $8.51 | $8.51 | 290,833 |
| 2025-01-16 | $8.53 | $8.61 | $8.50 | $8.50 | $8.50 | 303,235 |
| 2025-01-15 | $8.55 | $8.58 | $8.47 | $8.53 | $8.53 | 311,661 |
| 2025-01-14 | $8.37 | $8.46 | $8.34 | $8.37 | $8.37 | 495,809 |
| 2025-01-13 | $8.26 | $8.38 | $8.19 | $8.34 | $8.34 | 596,268 |
| 2025-01-10 | $8.37 | $8.45 | $8.27 | $8.29 | $8.29 | 571,738 |
| 2025-01-08 | $8.35 | $8.51 | $8.30 | $8.50 | $8.50 | 501,030 |
| 2025-01-07 | $8.51 | $8.59 | $8.38 | $8.41 | $8.41 | 513,333 |
| 2025-01-06 | $8.65 | $8.65 | $8.52 | $8.55 | $8.55 | 406,685 |
| 2025-01-03 | $8.62 | $8.68 | $8.57 | $8.64 | $8.64 | 265,512 |
| 2025-01-02 | $8.55 | $8.64 | $8.47 | $8.57 | $8.57 | 659,158 |
| 2024-12-31 | $8.43 | $8.61 | $8.39 | $8.50 | $8.50 | 395,174 |
| 2024-12-30 | $8.36 | $8.41 | $8.23 | $8.34 | $8.34 | 521,407 |
| 2024-12-27 | $8.43 | $8.55 | $8.35 | $8.40 | $8.40 | 662,000 |
| 2024-12-26 | $8.74 | $8.81 | $8.66 | $8.72 | $8.48 | 603,058 |
| 2024-12-24 | $8.70 | $8.77 | $8.62 | $8.77 | $8.53 | 239,244 |
| 2024-12-23 | $8.78 | $8.85 | $8.52 | $8.64 | $8.40 | 633,268 |
| 2024-12-20 | $8.49 | $8.85 | $8.49 | $8.77 | $8.77 | 2,571,915 |
| 2024-12-19 | $8.62 | $8.74 | $8.49 | $8.51 | $8.51 | 798,203 |
| 2024-12-18 | $8.95 | $8.95 | $8.48 | $8.51 | $8.51 | 814,129 |
| 2024-12-17 | $8.99 | $9.04 | $8.80 | $8.85 | $8.85 | 700,140 |
| 2024-12-16 | $9.05 | $9.19 | $8.98 | $9.05 | $9.05 | 529,692 |
| 2024-12-13 | $8.98 | $9.05 | $8.94 | $9.03 | $9.03 | 326,412 |
| 2024-12-12 | $9.04 | $9.08 | $8.98 | $9.00 | $9.00 | 340,432 |
| 2024-12-11 | $9.11 | $9.11 | $8.93 | $9.04 | $9.04 | 365,363 |
| 2024-12-10 | $9.03 | $9.12 | $8.88 | $9.08 | $9.08 | 389,933 |
| 2024-12-09 | $9.04 | $9.20 | $9.01 | $9.06 | $9.06 | 481,465 |
| 2024-12-06 | $8.88 | $9.06 | $8.87 | $8.98 | $8.98 | 533,805 |
| 2024-12-05 | $9.04 | $9.04 | $8.86 | $8.89 | $8.89 | 310,136 |
| 2024-12-04 | $9.02 | $9.11 | $8.95 | $9.01 | $9.01 | 310,040 |
| 2024-12-03 | $9.16 | $9.19 | $8.95 | $9.04 | $9.04 | 372,358 |
| 2024-12-02 | $9.13 | $9.16 | $8.92 | $9.11 | $9.11 | 406,532 |
| 2024-11-29 | $9.27 | $9.27 | $9.08 | $9.13 | $9.13 | 148,641 |
| 2024-11-27 | $9.22 | $9.32 | $9.17 | $9.20 | $9.20 | 295,999 |
| 2024-11-26 | $9.02 | $9.23 | $8.98 | $9.18 | $9.18 | 624,569 |
| 2024-11-25 | $8.89 | $9.06 | $8.75 | $9.03 | $9.03 | 2,208,464 |
| 2024-11-22 | $8.85 | $8.93 | $8.80 | $8.88 | $8.88 | 403,523 |
| 2024-11-21 | $8.76 | $8.84 | $8.70 | $8.78 | $8.78 | 314,660 |
| 2024-11-20 | $8.83 | $8.84 | $8.69 | $8.74 | $8.74 | 294,247 |
| 2024-11-19 | $8.71 | $8.87 | $8.71 | $8.85 | $8.85 | 328,851 |
| 2024-11-18 | $8.75 | $8.89 | $8.66 | $8.82 | $8.82 | 438,157 |
| 2024-11-15 | $8.92 | $8.95 | $8.68 | $8.74 | $8.74 | 804,834 |
| 2024-11-14 | $8.90 | $8.97 | $8.82 | $8.88 | $8.88 | 428,603 |
| 2024-11-13 | $8.92 | $8.94 | $8.79 | $8.84 | $8.84 | 743,149 |
| 2024-11-12 | $9.07 | $9.07 | $8.74 | $8.87 | $8.87 | 548,943 |
| 2024-11-11 | $9.10 | $9.17 | $9.01 | $9.07 | $9.07 | 437,648 |
| 2024-11-08 | $8.96 | $9.12 | $8.88 | $9.08 | $9.08 | 553,324 |
| 2024-11-07 | $8.83 | $8.96 | $8.80 | $8.91 | $8.91 | 616,866 |
| 2024-11-06 | $9.03 | $9.10 | $8.56 | $8.83 | $8.83 | 896,624 |
| 2024-11-05 | $8.78 | $8.85 | $8.75 | $8.80 | $8.80 | 1,050,157 |
| 2024-11-04 | $8.81 | $8.85 | $8.67 | $8.80 | $8.80 | 541,720 |
| 2024-11-01 | $8.79 | $8.86 | $8.67 | $8.76 | $8.76 | 638,219 |
| 2024-10-31 | $8.77 | $8.85 | $8.74 | $8.81 | $8.81 | 580,031 |
| 2024-10-30 | $8.56 | $8.88 | $8.32 | $8.81 | $8.81 | 671,568 |
| 2024-10-29 | $8.33 | $8.38 | $8.21 | $8.32 | $8.32 | 465,271 |
| 2024-10-28 | $8.37 | $8.46 | $8.33 | $8.38 | $8.38 | 460,446 |
| 2024-10-25 | $8.51 | $8.57 | $8.34 | $8.37 | $8.37 | 351,446 |
| 2024-10-24 | $8.45 | $8.54 | $8.43 | $8.49 | $8.49 | 565,782 |
| 2024-10-23 | $8.40 | $8.47 | $8.32 | $8.45 | $8.45 | 502,852 |
| 2024-10-22 | $8.35 | $8.47 | $8.29 | $8.37 | $8.37 | 474,862 |
| 2024-10-21 | $8.71 | $8.81 | $8.36 | $8.40 | $8.40 | 352,389 |
| 2024-10-18 | $8.80 | $8.86 | $8.73 | $8.74 | $8.74 | 319,246 |
| 2024-10-17 | $8.80 | $8.88 | $8.70 | $8.81 | $8.81 | 526,664 |
| 2024-10-16 | $8.45 | $8.64 | $8.42 | $8.64 | $8.64 | 321,967 |
| 2024-10-15 | $8.36 | $8.50 | $8.33 | $8.39 | $8.39 | 1,060,943 |
| 2024-10-14 | $8.28 | $8.41 | $8.22 | $8.36 | $8.36 | 212,957 |
| 2024-10-11 | $8.27 | $8.30 | $8.23 | $8.28 | $8.28 | 261,112 |
| 2024-10-10 | $8.19 | $8.27 | $8.16 | $8.24 | $8.24 | 327,892 |
| 2024-10-09 | $8.28 | $8.31 | $8.21 | $8.27 | $8.27 | 363,526 |
| 2024-10-08 | $8.37 | $8.37 | $8.16 | $8.26 | $8.26 | 450,581 |
| 2024-10-07 | $8.32 | $8.38 | $8.19 | $8.33 | $8.33 | 437,565 |
| 2024-10-04 | $8.49 | $8.55 | $8.31 | $8.35 | $8.35 | 342,167 |
| 2024-10-03 | $8.37 | $8.44 | $8.23 | $8.41 | $8.41 | 612,018 |
| 2024-10-02 | $8.23 | $8.44 | $8.23 | $8.40 | $8.40 | 435,259 |
| 2024-10-01 | $8.54 | $8.54 | $8.15 | $8.23 | $8.23 | 4,781,621 |
| 2024-09-30 | $8.30 | $8.58 | $8.27 | $8.53 | $8.53 | 860,571 |
| 2024-09-27 | $8.31 | $8.50 | $8.27 | $8.31 | $8.31 | 3,347,129 |
| 2024-09-26 | $8.75 | $8.81 | $8.52 | $8.56 | $8.32 | 659,373 |
| 2024-09-25 | $8.90 | $8.93 | $8.63 | $8.63 | $8.39 | 474,956 |
| 2024-09-24 | $8.71 | $8.96 | $8.68 | $8.90 | $8.65 | 761,163 |
| 2024-09-23 | $8.68 | $8.79 | $8.63 | $8.70 | $8.46 | 546,341 |
| 2024-09-20 | $8.89 | $8.93 | $8.58 | $8.67 | $8.67 | 1,708,468 |
| 2024-09-19 | $9.03 | $9.05 | $8.84 | $8.97 | $8.97 | 729,382 |
| 2024-09-18 | $8.94 | $8.99 | $8.76 | $8.86 | $8.86 | 864,652 |
| 2024-09-17 | $8.90 | $8.99 | $8.85 | $8.93 | $8.93 | 795,247 |
| 2024-09-16 | $9.08 | $9.09 | $8.80 | $8.87 | $8.87 | 744,306 |
| 2024-09-13 | $9.03 | $9.11 | $8.93 | $9.02 | $9.02 | 532,114 |
| 2024-09-12 | $8.80 | $9.01 | $8.75 | $8.96 | $8.96 | 606,932 |
| 2024-09-11 | $8.73 | $8.80 | $8.55 | $8.75 | $8.75 | 517,740 |
| 2024-09-10 | $8.75 | $8.81 | $8.65 | $8.79 | $8.79 | 652,635 |
| 2024-09-09 | $8.69 | $8.78 | $8.64 | $8.73 | $8.73 | 343,534 |
| 2024-09-06 | $8.84 | $8.86 | $8.60 | $8.64 | $8.64 | 281,720 |
| 2024-09-05 | $8.81 | $8.91 | $8.79 | $8.84 | $8.84 | 252,106 |
| 2024-09-04 | $8.85 | $8.88 | $8.74 | $8.75 | $8.75 | 286,256 |
| 2024-09-03 | $9.00 | $9.09 | $8.88 | $8.90 | $8.90 | 303,089 |
| 2024-08-30 | $9.12 | $9.15 | $8.96 | $9.06 | $9.06 | 367,945 |
| 2024-08-29 | $9.04 | $9.14 | $8.96 | $9.10 | $9.10 | 336,340 |
| 2024-08-28 | $8.93 | $9.02 | $8.91 | $8.99 | $8.99 | 455,676 |
| 2024-08-27 | $8.86 | $8.97 | $8.81 | $8.92 | $8.92 | 245,472 |
| 2024-08-26 | $8.90 | $9.03 | $8.86 | $8.94 | $8.94 | 341,705 |
| 2024-08-23 | $8.60 | $8.86 | $8.54 | $8.83 | $8.83 | 293,859 |
| 2024-08-22 | $8.62 | $8.65 | $8.55 | $8.57 | $8.57 | 274,856 |
| 2024-08-21 | $8.69 | $8.69 | $8.53 | $8.61 | $8.61 | 275,473 |
| 2024-08-20 | $8.51 | $8.64 | $8.44 | $8.57 | $8.57 | 295,020 |
| 2024-08-19 | $8.51 | $8.62 | $8.48 | $8.53 | $8.53 | 450,956 |
| 2024-08-16 | $8.45 | $8.55 | $8.44 | $8.46 | $8.46 | 325,511 |
| 2024-08-15 | $8.60 | $8.60 | $8.43 | $8.49 | $8.49 | 300,571 |
| 2024-08-14 | $8.47 | $8.50 | $8.31 | $8.46 | $8.46 | 286,424 |
| 2024-08-13 | $8.41 | $8.45 | $8.32 | $8.40 | $8.40 | 332,912 |
| 2024-08-12 | $8.41 | $8.41 | $8.21 | $8.33 | $8.33 | 262,226 |
| 2024-08-09 | $8.39 | $8.39 | $8.22 | $8.36 | $8.36 | 248,353 |
| 2024-08-08 | $8.30 | $8.42 | $8.19 | $8.36 | $8.36 | 355,461 |
| 2024-08-07 | $8.38 | $8.49 | $8.17 | $8.20 | $8.20 | 365,195 |
| 2024-08-06 | $8.15 | $8.24 | $7.97 | $8.22 | $8.22 | 1,032,866 |
| 2024-08-05 | $8.06 | $8.27 | $7.92 | $8.13 | $8.13 | 714,799 |
| 2024-08-02 | $8.30 | $8.53 | $8.23 | $8.47 | $8.47 | 656,219 |
| 2024-08-01 | $8.77 | $8.90 | $8.50 | $8.58 | $8.58 | 1,432,675 |
| 2024-07-31 | $8.73 | $8.91 | $8.29 | $8.74 | $8.74 | 2,269,917 |
| 2024-07-30 | $8.90 | $8.92 | $8.74 | $8.86 | $8.86 | 650,694 |
| 2024-07-29 | $9.01 | $9.05 | $8.76 | $8.85 | $8.85 | 456,201 |
| 2024-07-26 | $9.13 | $9.13 | $8.86 | $9.00 | $9.00 | 560,144 |
| 2024-07-25 | $9.09 | $9.25 | $8.95 | $8.96 | $8.96 | 759,543 |
| 2024-07-24 | $9.31 | $9.36 | $8.99 | $9.04 | $9.04 | 920,095 |
| 2024-07-23 | $9.38 | $9.66 | $9.38 | $9.40 | $9.40 | 1,313,722 |
| 2024-07-22 | $9.43 | $9.50 | $9.35 | $9.42 | $9.42 | 619,247 |
| 2024-07-19 | $9.35 | $9.52 | $9.31 | $9.38 | $9.38 | 1,190,814 |
| 2024-07-18 | $9.38 | $9.55 | $9.29 | $9.30 | $9.30 | 733,496 |
| 2024-07-17 | $9.41 | $9.51 | $9.39 | $9.44 | $9.44 | 576,588 |
| 2024-07-16 | $9.44 | $9.57 | $9.35 | $9.50 | $9.50 | 745,182 |
| 2024-07-15 | $9.16 | $9.35 | $9.04 | $9.34 | $9.34 | 1,751,683 |
| 2024-07-12 | $9.13 | $9.17 | $8.99 | $9.06 | $9.06 | 776,120 |
| 2024-07-11 | $8.95 | $9.04 | $8.86 | $9.00 | $9.00 | 657,390 |
| 2024-07-10 | $8.75 | $8.86 | $8.67 | $8.85 | $8.85 | 304,709 |
| 2024-07-09 | $8.59 | $8.73 | $8.58 | $8.71 | $8.71 | 477,315 |
| 2024-07-08 | $8.70 | $8.74 | $8.63 | $8.69 | $8.69 | 239,100 |
| 2024-07-05 | $8.57 | $8.63 | $8.51 | $8.60 | $8.60 | 292,814 |
| 2024-07-03 | $8.66 | $8.73 | $8.58 | $8.58 | $8.58 | 233,205 |
| 2024-07-02 | $8.48 | $8.75 | $8.48 | $8.69 | $8.69 | 350,689 |
| 2024-07-01 | $8.64 | $8.66 | $8.36 | $8.48 | $8.48 | 474,309 |
| 2024-06-28 | $8.54 | $8.64 | $8.40 | $8.64 | $8.64 | 1,652,300 |
| 2024-06-27 | $8.35 | $8.48 | $8.32 | $8.45 | $8.45 | 561,798 |
| 2024-06-26 | $8.66 | $8.72 | $8.56 | $8.60 | $8.36 | 510,948 |
| 2024-06-25 | $8.71 | $8.75 | $8.66 | $8.74 | $8.74 | 393,855 |
| 2024-06-24 | $8.62 | $8.79 | $8.57 | $8.74 | $8.74 | 457,591 |
| 2024-06-21 | $8.56 | $8.66 | $8.39 | $8.54 | $8.54 | 1,852,956 |
| 2024-06-20 | $8.59 | $8.66 | $8.39 | $8.65 | $8.65 | 765,865 |
| 2024-06-18 | $8.49 | $8.64 | $8.44 | $8.63 | $8.63 | 459,147 |
| 2024-06-17 | $8.27 | $8.50 | $8.26 | $8.47 | $8.47 | 260,143 |
| 2024-06-14 | $8.29 | $8.34 | $8.22 | $8.30 | $8.30 | 298,605 |
| 2024-06-13 | $8.48 | $8.50 | $8.36 | $8.43 | $8.43 | 308,758 |
| 2024-06-12 | $8.56 | $8.62 | $8.46 | $8.48 | $8.48 | 299,991 |
| 2024-06-11 | $8.30 | $8.40 | $8.23 | $8.30 | $8.30 | 322,252 |
| 2024-06-10 | $8.30 | $8.45 | $8.24 | $8.39 | $8.39 | 203,868 |
| 2024-06-07 | $8.35 | $8.41 | $8.29 | $8.37 | $8.37 | 270,317 |
| 2024-06-06 | $8.55 | $8.58 | $8.40 | $8.45 | $8.45 | 390,404 |
| 2024-06-05 | $8.53 | $8.62 | $8.40 | $8.61 | $8.61 | 377,765 |
| 2024-06-04 | $8.54 | $8.55 | $8.42 | $8.46 | $8.46 | 369,579 |
| 2024-06-03 | $8.74 | $8.74 | $8.46 | $8.61 | $8.61 | 547,882 |
| 2024-05-31 | $8.55 | $8.63 | $8.43 | $8.58 | $8.58 | 650,350 |
| 2024-05-30 | $8.45 | $8.58 | $8.42 | $8.54 | $8.54 | 366,471 |
| 2024-05-29 | $8.11 | $8.42 | $8.05 | $8.38 | $8.38 | 512,576 |
| 2024-05-28 | $8.45 | $8.48 | $8.17 | $8.27 | $8.27 | 577,281 |
| 2024-05-24 | $8.49 | $8.54 | $8.33 | $8.38 | $8.38 | 1,056,234 |
| 2024-05-23 | $8.81 | $8.83 | $8.40 | $8.45 | $8.45 | 507,725 |
| 2024-05-22 | $8.70 | $8.82 | $8.66 | $8.79 | $8.79 | 434,396 |
| 2024-05-21 | $8.70 | $8.82 | $8.63 | $8.75 | $8.75 | 307,553 |
| 2024-05-20 | $8.85 | $8.89 | $8.71 | $8.71 | $8.71 | 416,217 |
| 2024-05-17 | $8.88 | $8.96 | $8.78 | $8.87 | $8.87 | 305,416 |
| 2024-05-16 | $8.74 | $8.87 | $8.68 | $8.85 | $8.85 | 358,866 |
| 2024-05-15 | $8.84 | $8.91 | $8.69 | $8.77 | $8.77 | 580,564 |
| 2024-05-14 | $8.70 | $8.80 | $8.70 | $8.74 | $8.74 | 447,393 |
| 2024-05-13 | $8.65 | $8.69 | $8.57 | $8.61 | $8.61 | 345,518 |
| 2024-05-10 | $8.67 | $8.71 | $8.51 | $8.57 | $8.57 | 268,193 |
| 2024-05-09 | $8.79 | $8.84 | $8.53 | $8.63 | $8.63 | 341,718 |
| 2024-05-08 | $8.74 | $8.86 | $8.66 | $8.81 | $8.81 | 472,740 |
| 2024-05-07 | $8.67 | $8.89 | $8.67 | $8.84 | $8.84 | 834,152 |
| 2024-05-06 | $8.48 | $8.66 | $8.45 | $8.60 | $8.60 | 543,956 |
| 2024-05-03 | $8.40 | $8.58 | $8.29 | $8.36 | $8.36 | 629,521 |
| 2024-05-02 | $8.40 | $8.40 | $8.09 | $8.13 | $8.13 | 660,245 |
| 2024-05-01 | $7.87 | $8.42 | $7.77 | $8.29 | $8.29 | 1,395,373 |
| 2024-04-30 | $7.56 | $7.56 | $7.33 | $7.33 | $7.33 | 458,890 |
| 2024-04-29 | $7.61 | $7.70 | $7.54 | $7.62 | $7.62 | 329,665 |
| 2024-04-26 | $7.56 | $7.68 | $7.52 | $7.55 | $7.55 | 300,331 |
| 2024-04-25 | $7.73 | $7.77 | $7.55 | $7.55 | $7.55 | 429,513 |
| 2024-04-24 | $7.80 | $7.91 | $7.70 | $7.84 | $7.84 | 636,429 |
| 2024-04-23 | $7.63 | $7.90 | $7.59 | $7.84 | $7.84 | 554,022 |
| 2024-04-22 | $7.54 | $7.64 | $7.49 | $7.61 | $7.61 | 367,629 |
| 2024-04-19 | $7.33 | $7.56 | $7.33 | $7.51 | $7.51 | 325,032 |
| 2024-04-18 | $7.35 | $7.45 | $7.29 | $7.36 | $7.36 | 416,608 |
| 2024-04-17 | $7.16 | $7.30 | $7.16 | $7.27 | $7.27 | 679,550 |
| 2024-04-16 | $7.11 | $7.24 | $6.99 | $7.09 | $7.09 | 728,913 |
| 2024-04-15 | $7.37 | $7.42 | $7.10 | $7.20 | $7.20 | 541,171 |
| 2024-04-12 | $7.43 | $7.60 | $7.26 | $7.31 | $7.31 | 720,492 |
| 2024-04-11 | $7.49 | $7.62 | $7.46 | $7.58 | $7.58 | 484,854 |
| 2024-04-10 | $7.51 | $7.55 | $7.27 | $7.46 | $7.46 | 842,877 |
| 2024-04-09 | $7.76 | $7.84 | $7.67 | $7.81 | $7.81 | 304,035 |
| 2024-04-08 | $7.65 | $7.74 | $7.60 | $7.68 | $7.68 | 421,772 |
| 2024-04-05 | $7.58 | $7.65 | $7.52 | $7.63 | $7.63 | 371,508 |
| 2024-04-04 | $7.80 | $7.89 | $7.55 | $7.58 | $7.58 | 437,541 |
| 2024-04-03 | $7.59 | $7.72 | $7.59 | $7.67 | $7.67 | 399,801 |
| 2024-04-02 | $7.61 | $7.70 | $7.53 | $7.63 | $7.63 | 443,358 |
| 2024-04-01 | $7.75 | $7.86 | $7.61 | $7.79 | $7.79 | 476,932 |
| 2024-03-28 | $7.84 | $7.97 | $7.69 | $7.72 | $7.72 | 1,019,172 |
| 2024-03-27 | $7.54 | $7.79 | $7.54 | $7.76 | $7.76 | 1,049,754 |
| 2024-03-26 | $8.03 | $8.03 | $7.57 | $7.65 | $7.42 | 910,245 |
| 2024-03-25 | $7.89 | $8.12 | $7.89 | $7.97 | $7.97 | 375,963 |
| 2024-03-22 | $7.97 | $7.97 | $7.82 | $7.87 | $7.87 | 607,003 |
| 2024-03-21 | $7.83 | $8.04 | $7.82 | $7.92 | $7.92 | 545,533 |
| 2024-03-20 | $7.60 | $7.90 | $7.52 | $7.82 | $7.82 | 493,897 |
| 2024-03-19 | $7.65 | $7.72 | $7.57 | $7.65 | $7.65 | 457,127 |
| 2024-03-18 | $7.63 | $7.70 | $7.52 | $7.69 | $7.69 | 882,515 |
| 2024-03-15 | $7.50 | $7.64 | $7.46 | $7.55 | $7.55 | 1,520,068 |
| 2024-03-14 | $7.65 | $7.69 | $7.50 | $7.57 | $7.57 | 574,800 |
| 2024-03-13 | $7.59 | $7.73 | $7.55 | $7.69 | $7.69 | 464,380 |
| 2024-03-12 | $7.57 | $7.65 | $7.51 | $7.60 | $7.60 | 422,370 |
| 2024-03-11 | $7.50 | $7.61 | $7.46 | $7.57 | $7.57 | 355,999 |
| 2024-03-08 | $7.46 | $7.56 | $7.43 | $7.52 | $7.52 | 954,540 |
| 2024-03-07 | $7.30 | $7.45 | $7.30 | $7.40 | $7.40 | 1,112,327 |
| 2024-03-06 | $7.26 | $7.33 | $7.19 | $7.26 | $7.26 | 702,153 |
| 2024-03-05 | $7.21 | $7.26 | $7.08 | $7.19 | $7.19 | 903,042 |
| 2024-03-04 | $7.33 | $7.46 | $7.27 | $7.28 | $7.28 | 1,258,382 |
| 2024-03-01 | $7.53 | $7.61 | $7.39 | $7.55 | $7.55 | 740,105 |
| 2024-02-29 | $7.21 | $7.52 | $7.19 | $7.48 | $7.48 | 868,862 |
| 2024-02-28 | $6.88 | $7.09 | $6.84 | $7.06 | $7.06 | 523,065 |
| 2024-02-27 | $6.90 | $7.03 | $6.90 | $6.96 | $6.96 | 646,175 |
| 2024-02-26 | $6.81 | $6.97 | $6.74 | $6.90 | $6.90 | 1,052,431 |
| 2024-02-23 | $6.92 | $7.23 | $6.81 | $6.85 | $6.85 | 1,243,433 |
| 2024-02-22 | $6.53 | $6.90 | $6.47 | $6.90 | $6.90 | 2,215,710 |
| 2024-02-21 | $5.49 | $6.46 | $5.40 | $6.45 | $6.45 | 3,262,505 |
| 2024-02-20 | $5.57 | $5.63 | $5.48 | $5.53 | $5.53 | 485,109 |
| 2024-02-16 | $5.54 | $5.70 | $5.48 | $5.65 | $5.65 | 448,135 |
| 2024-02-15 | $5.37 | $5.69 | $5.37 | $5.62 | $5.62 | 490,216 |
| 2024-02-14 | $5.27 | $5.35 | $5.24 | $5.32 | $5.32 | 700,078 |
| 2024-02-13 | $5.20 | $5.26 | $5.12 | $5.19 | $5.19 | 790,743 |
| 2024-02-12 | $5.31 | $5.43 | $5.31 | $5.40 | $5.40 | 578,898 |
| 2024-02-09 | $5.18 | $5.38 | $5.15 | $5.30 | $5.30 | 727,498 |
| 2024-02-08 | $5.23 | $5.32 | $5.17 | $5.19 | $5.19 | 846,002 |
| 2024-02-07 | $5.79 | $5.79 | $5.23 | $5.26 | $5.26 | 1,003,002 |
| 2024-02-06 | $5.80 | $5.88 | $5.70 | $5.76 | $5.76 | 802,692 |
| 2024-02-05 | $5.77 | $5.89 | $5.63 | $5.83 | $5.83 | 781,290 |
| 2024-02-02 | $5.99 | $5.99 | $5.83 | $5.84 | $5.84 | 579,371 |
| 2024-02-01 | $6.17 | $6.17 | $5.98 | $6.06 | $6.06 | 934,169 |
| 2024-01-31 | $6.46 | $6.46 | $6.09 | $6.09 | $6.09 | 569,268 |
| 2024-01-30 | $6.60 | $6.61 | $6.46 | $6.47 | $6.47 | 237,814 |
| 2024-01-29 | $6.50 | $6.67 | $6.47 | $6.66 | $6.66 | 217,612 |
| 2024-01-26 | $6.52 | $6.58 | $6.47 | $6.51 | $6.51 | 220,049 |
| 2024-01-25 | $6.53 | $6.57 | $6.38 | $6.47 | $6.47 | 257,552 |
| 2024-01-24 | $6.47 | $6.48 | $6.33 | $6.39 | $6.39 | 434,551 |
| 2024-01-23 | $6.26 | $6.42 | $6.25 | $6.35 | $6.35 | 485,516 |
| 2024-01-22 | $6.23 | $6.30 | $6.16 | $6.19 | $6.19 | 273,135 |
| 2024-01-19 | $6.16 | $6.20 | $6.03 | $6.17 | $6.17 | 443,225 |
| 2024-01-18 | $6.22 | $6.22 | $6.05 | $6.12 | $6.12 | 317,697 |
| 2024-01-17 | $6.14 | $6.27 | $6.08 | $6.15 | $6.15 | 397,858 |
| 2024-01-16 | $6.40 | $6.40 | $6.23 | $6.28 | $6.28 | 331,015 |
| 2024-01-12 | $6.28 | $6.62 | $6.28 | $6.46 | $6.46 | 321,879 |
| 2024-01-11 | $6.51 | $6.53 | $6.38 | $6.48 | $6.48 | 395,012 |
| 2024-01-10 | $6.45 | $6.56 | $6.44 | $6.55 | $6.55 | 330,536 |
| 2024-01-09 | $6.45 | $6.53 | $6.42 | $6.48 | $6.48 | 271,892 |
| 2024-01-08 | $6.36 | $6.61 | $6.34 | $6.60 | $6.60 | 379,786 |
| 2024-01-05 | $6.25 | $6.40 | $6.22 | $6.36 | $6.36 | 285,665 |
| 2024-01-04 | $6.29 | $6.36 | $6.23 | $6.31 | $6.31 | 391,695 |
| 2024-01-03 | $6.40 | $6.40 | $6.23 | $6.23 | $6.23 | 628,641 |
| 2024-01-02 | $6.47 | $6.56 | $6.37 | $6.49 | $6.49 | 319,057 |
| 2023-12-29 | $6.71 | $6.71 | $6.48 | $6.50 | $6.50 | 552,243 |
| 2023-12-28 | $6.72 | $6.89 | $6.71 | $6.73 | $6.73 | 524,803 |
| 2023-12-27 | $7.06 | $7.06 | $6.96 | $7.02 | $6.78 | 386,701 |
| 2023-12-26 | $6.87 | $7.03 | $6.85 | $6.98 | $6.74 | 417,111 |
| 2023-12-22 | $6.99 | $7.05 | $6.81 | $6.82 | $6.82 | 348,218 |
| 2023-12-21 | $6.75 | $6.96 | $6.72 | $6.96 | $6.96 | 586,870 |
| 2023-12-20 | $6.80 | $7.02 | $6.66 | $6.66 | $6.66 | 675,049 |
| 2023-12-19 | $6.36 | $6.87 | $6.36 | $6.78 | $6.78 | 918,147 |
| 2023-12-18 | $6.48 | $6.52 | $6.32 | $6.32 | $6.32 | 716,604 |
| 2023-12-15 | $6.65 | $6.65 | $6.35 | $6.38 | $6.38 | 1,490,827 |
| 2023-12-14 | $6.71 | $6.85 | $6.56 | $6.64 | $6.64 | 1,136,231 |
| 2023-12-13 | $6.06 | $6.57 | $6.01 | $6.52 | $6.52 | 959,758 |
| 2023-12-12 | $6.23 | $6.25 | $6.05 | $6.06 | $6.06 | 562,997 |
| 2023-12-11 | $6.10 | $6.31 | $6.06 | $6.23 | $6.23 | 681,394 |
| 2023-12-08 | $5.92 | $6.12 | $5.81 | $6.10 | $6.10 | 493,649 |
| 2023-12-07 | $5.87 | $5.99 | $5.77 | $5.94 | $5.94 | 700,596 |
| 2023-12-06 | $6.24 | $6.28 | $5.83 | $5.88 | $5.88 | 657,564 |
| 2023-12-05 | $6.18 | $6.22 | $6.11 | $6.20 | $6.20 | 433,233 |
| 2023-12-04 | $6.06 | $6.27 | $6.03 | $6.20 | $6.20 | 422,571 |
| 2023-12-01 | $5.89 | $6.20 | $5.76 | $6.18 | $6.18 | 540,399 |
| 2023-11-30 | $5.79 | $5.91 | $5.75 | $5.91 | $5.91 | 456,942 |
| 2023-11-29 | $5.59 | $5.84 | $5.59 | $5.79 | $5.79 | 422,699 |
| 2023-11-28 | $5.50 | $5.57 | $5.44 | $5.53 | $5.53 | 303,023 |
| 2023-11-27 | $5.59 | $5.66 | $5.53 | $5.54 | $5.54 | 356,147 |
| 2023-11-24 | $5.59 | $5.78 | $5.58 | $5.63 | $5.63 | 255,414 |
| 2023-11-22 | $5.68 | $5.71 | $5.55 | $5.59 | $5.59 | 519,154 |
| 2023-11-21 | $5.69 | $5.82 | $5.64 | $5.65 | $5.65 | 355,635 |
| 2023-11-20 | $5.85 | $5.87 | $5.73 | $5.73 | $5.73 | 599,945 |
| 2023-11-17 | $5.90 | $6.00 | $5.79 | $5.83 | $5.83 | 725,348 |
| 2023-11-16 | $6.03 | $6.07 | $5.80 | $5.82 | $5.82 | 262,420 |
| 2023-11-15 | $6.01 | $6.10 | $5.92 | $6.07 | $6.07 | 384,504 |
| 2023-11-14 | $5.79 | $5.98 | $5.76 | $5.98 | $5.98 | 460,050 |
| 2023-11-13 | $5.51 | $5.62 | $5.43 | $5.53 | $5.53 | 236,215 |
| 2023-11-10 | $5.58 | $5.61 | $5.51 | $5.52 | $5.52 | 325,314 |
| 2023-11-09 | $5.64 | $5.72 | $5.50 | $5.56 | $5.56 | 488,685 |
| 2023-11-08 | $5.53 | $5.63 | $5.50 | $5.62 | $5.62 | 366,742 |
| 2023-11-07 | $5.55 | $5.60 | $5.48 | $5.56 | $5.56 | 289,621 |
| 2023-11-06 | $5.47 | $5.63 | $5.37 | $5.57 | $5.57 | 349,073 |
| 2023-11-03 | $5.51 | $5.75 | $5.42 | $5.47 | $5.47 | 672,890 |
| 2023-11-02 | $5.29 | $5.44 | $5.11 | $5.42 | $5.42 | 926,430 |
| 2023-11-01 | $4.97 | $5.30 | $4.65 | $5.27 | $5.27 | 1,143,688 |
| 2023-10-31 | $5.74 | $5.79 | $5.49 | $5.51 | $5.51 | 986,623 |
| 2023-10-30 | $5.67 | $5.76 | $5.53 | $5.71 | $5.71 | 259,500 |
| 2023-10-27 | $5.63 | $5.67 | $5.54 | $5.57 | $5.57 | 323,500 |
| 2023-10-26 | $5.53 | $5.66 | $5.53 | $5.61 | $5.61 | 284,871 |
| 2023-10-25 | $5.65 | $5.72 | $5.46 | $5.50 | $5.50 | 430,365 |
| 2023-10-24 | $5.76 | $5.81 | $5.56 | $5.71 | $5.71 | 521,768 |
| 2023-10-23 | $5.90 | $5.90 | $5.72 | $5.74 | $5.74 | 717,045 |
| 2023-10-20 | $6.08 | $6.11 | $5.90 | $5.91 | $5.91 | 527,226 |
| 2023-10-19 | $6.20 | $6.24 | $6.02 | $6.04 | $6.04 | 424,700 |
| 2023-10-18 | $6.36 | $6.36 | $6.23 | $6.24 | $6.24 | 283,458 |
| 2023-10-17 | $6.24 | $6.48 | $6.24 | $6.47 | $6.47 | 396,389 |
| 2023-10-16 | $6.27 | $6.36 | $6.21 | $6.35 | $6.35 | 291,857 |
| 2023-10-13 | $6.49 | $6.53 | $6.19 | $6.20 | $6.20 | 286,263 |
| 2023-10-12 | $6.36 | $6.43 | $6.29 | $6.38 | $6.38 | 300,340 |
| 2023-10-11 | $6.29 | $6.40 | $6.29 | $6.40 | $6.40 | 177,068 |
| 2023-10-10 | $6.26 | $6.32 | $6.21 | $6.27 | $6.27 | 238,034 |
| 2023-10-09 | $6.07 | $6.27 | $6.01 | $6.23 | $6.23 | 329,323 |
| 2023-10-06 | $6.01 | $6.20 | $5.96 | $6.14 | $6.14 | 339,853 |
| 2023-10-05 | $5.91 | $6.18 | $5.86 | $6.08 | $6.08 | 361,646 |
| 2023-10-04 | $5.99 | $6.04 | $5.80 | $5.93 | $5.93 | 599,486 |
| 2023-10-03 | $6.34 | $6.36 | $5.98 | $6.07 | $6.07 | 495,851 |
| 2023-10-02 | $6.65 | $6.69 | $6.33 | $6.40 | $6.40 | 343,364 |
| 2023-09-29 | $6.66 | $6.76 | $6.60 | $6.73 | $6.73 | 368,021 |
| 2023-09-28 | $6.46 | $6.69 | $6.40 | $6.61 | $6.61 | 295,568 |
| 2023-09-27 | $6.66 | $6.70 | $6.41 | $6.51 | $6.51 | 674,591 |
| 2023-09-26 | $7.05 | $7.12 | $6.92 | $6.92 | $6.92 | 531,455 |
| 2023-09-25 | $7.07 | $7.21 | $7.05 | $7.09 | $7.09 | 245,318 |
| 2023-09-22 | $7.01 | $7.23 | $6.97 | $7.14 | $7.14 | 229,990 |
| 2023-09-21 | $7.35 | $7.35 | $7.00 | $7.01 | $7.01 | 269,110 |
| 2023-09-20 | $7.59 | $7.61 | $7.42 | $7.45 | $7.45 | 211,964 |
| 2023-09-19 | $7.58 | $7.66 | $7.48 | $7.52 | $7.52 | 285,800 |
| 2023-09-18 | $7.69 | $7.73 | $7.57 | $7.59 | $7.59 | 275,921 |
| 2023-09-15 | $7.63 | $7.76 | $7.59 | $7.66 | $7.66 | 749,090 |
| 2023-09-14 | $7.61 | $7.72 | $7.59 | $7.62 | $7.62 | 275,893 |
| 2023-09-13 | $7.60 | $7.62 | $7.45 | $7.54 | $7.54 | 276,775 |
| 2023-09-12 | $7.72 | $7.74 | $7.52 | $7.55 | $7.55 | 446,652 |
| 2023-09-11 | $7.57 | $7.73 | $7.53 | $7.72 | $7.72 | 420,246 |
| 2023-09-08 | $7.51 | $7.61 | $7.48 | $7.52 | $7.52 | 189,270 |
| 2023-09-07 | $7.41 | $7.55 | $7.39 | $7.47 | $7.47 | 366,613 |
| 2023-09-06 | $7.42 | $7.50 | $7.36 | $7.43 | $7.43 | 444,739 |
| 2023-09-05 | $7.48 | $7.55 | $7.37 | $7.43 | $7.43 | 494,295 |
| 2023-09-01 | $7.61 | $7.67 | $7.54 | $7.54 | $7.54 | 375,591 |
| 2023-08-31 | $7.52 | $7.56 | $7.50 | $7.52 | $7.52 | 558,457 |
| 2023-08-30 | $7.40 | $7.55 | $7.36 | $7.53 | $7.53 | 314,616 |
| 2023-08-29 | $7.29 | $7.45 | $7.26 | $7.42 | $7.42 | 249,895 |
| 2023-08-28 | $7.08 | $7.29 | $7.07 | $7.27 | $7.27 | 307,474 |
| 2023-08-25 | $7.08 | $7.16 | $6.93 | $7.02 | $7.02 | 226,223 |
| 2023-08-24 | $7.00 | $7.20 | $7.00 | $7.04 | $7.04 | 255,476 |
| 2023-08-23 | $6.94 | $7.09 | $6.87 | $7.06 | $7.06 | 227,380 |
| 2023-08-22 | $6.86 | $6.94 | $6.75 | $6.91 | $6.91 | 325,746 |
| 2023-08-21 | $6.58 | $6.82 | $6.55 | $6.82 | $6.82 | 352,701 |
| 2023-08-18 | $6.49 | $6.61 | $6.40 | $6.55 | $6.55 | 318,217 |
| 2023-08-17 | $6.69 | $6.77 | $6.54 | $6.56 | $6.56 | 305,655 |
| 2023-08-16 | $6.76 | $6.80 | $6.68 | $6.69 | $6.69 | 316,329 |
| 2023-08-15 | $6.85 | $6.85 | $6.70 | $6.78 | $6.78 | 205,602 |
| 2023-08-14 | $7.01 | $7.01 | $6.87 | $6.89 | $6.89 | 187,271 |
| 2023-08-11 | $7.03 | $7.07 | $7.00 | $7.04 | $7.04 | 169,753 |
| 2023-08-10 | $7.15 | $7.21 | $6.95 | $7.05 | $7.05 | 209,629 |
| 2023-08-09 | $7.10 | $7.24 | $7.06 | $7.13 | $7.13 | 292,020 |
| 2023-08-08 | $7.04 | $7.11 | $6.96 | $7.10 | $7.10 | 304,996 |
| 2023-08-07 | $7.18 | $7.30 | $7.10 | $7.16 | $7.16 | 289,243 |
| 2023-08-04 | $7.10 | $7.25 | $7.07 | $7.16 | $7.16 | 328,978 |
| 2023-08-03 | $6.77 | $7.15 | $6.55 | $7.09 | $7.09 | 366,722 |
| 2023-08-02 | $7.01 | $7.33 | $6.84 | $6.86 | $6.86 | 894,675 |
| 2023-08-01 | $7.70 | $7.70 | $7.61 | $7.64 | $7.64 | 407,509 |
| 2023-07-31 | $7.82 | $7.91 | $7.71 | $7.80 | $7.80 | 389,661 |
| 2023-07-28 | $7.74 | $7.83 | $7.68 | $7.77 | $7.77 | 281,183 |
| 2023-07-27 | $7.73 | $7.82 | $7.63 | $7.66 | $7.66 | 265,280 |
| 2023-07-26 | $7.54 | $7.75 | $7.54 | $7.70 | $7.70 | 384,554 |
| 2023-07-25 | $7.49 | $7.57 | $7.41 | $7.52 | $7.52 | 424,247 |
| 2023-07-24 | $7.38 | $7.50 | $7.27 | $7.45 | $7.45 | 261,097 |
| 2023-07-21 | $7.59 | $7.59 | $7.30 | $7.32 | $7.32 | 259,437 |
| 2023-07-20 | $7.55 | $7.57 | $7.45 | $7.51 | $7.51 | 251,620 |
| 2023-07-19 | $7.53 | $7.63 | $7.51 | $7.53 | $7.53 | 365,407 |
| 2023-07-18 | $7.31 | $7.56 | $7.28 | $7.53 | $7.53 | 330,655 |
| 2023-07-17 | $7.31 | $7.42 | $7.23 | $7.32 | $7.32 | 437,879 |
| 2023-07-14 | $7.37 | $7.42 | $7.28 | $7.38 | $7.38 | 478,845 |
| 2023-07-13 | $7.32 | $7.42 | $7.19 | $7.34 | $7.34 | 707,780 |
| 2023-07-12 | $7.46 | $7.47 | $7.19 | $7.26 | $7.26 | 632,503 |
| 2023-07-11 | $7.23 | $7.33 | $7.17 | $7.27 | $7.27 | 250,150 |
| 2023-07-10 | $7.07 | $7.22 | $7.04 | $7.18 | $7.18 | 323,573 |
| 2023-07-07 | $7.04 | $7.18 | $6.99 | $7.06 | $7.06 | 361,001 |
| 2023-07-06 | $7.12 | $7.13 | $6.87 | $7.03 | $7.03 | 304,252 |
| 2023-07-05 | $7.25 | $7.27 | $7.14 | $7.20 | $7.20 | 274,190 |
| 2023-07-03 | $7.36 | $7.46 | $7.29 | $7.33 | $7.33 | 111,108 |
| 2023-06-30 | $7.47 | $7.51 | $7.32 | $7.41 | $7.41 | 320,958 |
| 2023-06-29 | $7.35 | $7.45 | $7.27 | $7.39 | $7.39 | 405,426 |
| 2023-06-28 | $7.39 | $7.41 | $7.26 | $7.32 | $7.32 | 369,318 |
| 2023-06-27 | $7.36 | $7.47 | $7.23 | $7.38 | $7.38 | 472,421 |
| 2023-06-26 | $7.52 | $7.75 | $7.48 | $7.59 | $7.35 | 668,242 |
| 2023-06-23 | $7.57 | $7.66 | $7.44 | $7.52 | $7.52 | 758,683 |
| 2023-06-22 | $7.89 | $7.89 | $7.63 | $7.72 | $7.72 | 446,279 |
| 2023-06-21 | $7.79 | $7.95 | $7.70 | $7.88 | $7.88 | 307,899 |
| 2023-06-20 | $7.74 | $7.83 | $7.60 | $7.81 | $7.81 | 363,925 |
| 2023-06-16 | $7.84 | $7.84 | $7.62 | $7.78 | $7.78 | 1,320,005 |
| 2023-06-15 | $7.50 | $7.80 | $7.44 | $7.78 | $7.78 | 402,775 |
| 2023-06-14 | $7.51 | $7.66 | $7.37 | $7.52 | $7.52 | 473,980 |
| 2023-06-13 | $7.38 | $7.56 | $7.31 | $7.46 | $7.46 | 557,662 |
| 2023-06-12 | $7.31 | $7.41 | $7.22 | $7.36 | $7.36 | 389,009 |
| 2023-06-09 | $7.34 | $7.34 | $7.21 | $7.30 | $7.30 | 218,220 |
| 2023-06-08 | $7.32 | $7.37 | $7.18 | $7.33 | $7.33 | 386,233 |
| 2023-06-07 | $7.27 | $7.48 | $7.27 | $7.32 | $7.32 | 504,794 |
| 2023-06-06 | $6.91 | $7.32 | $6.91 | $7.22 | $7.22 | 611,900 |
| 2023-06-05 | $6.85 | $6.97 | $6.79 | $6.93 | $6.93 | 520,052 |
| 2023-06-02 | $6.54 | $6.85 | $6.48 | $6.83 | $6.83 | 634,774 |
| 2023-06-01 | $6.36 | $6.44 | $6.27 | $6.42 | $6.42 | 462,948 |
| 2023-05-31 | $6.32 | $6.40 | $6.25 | $6.33 | $6.33 | 1,624,977 |
| 2023-05-30 | $6.11 | $6.39 | $6.11 | $6.32 | $6.32 | 760,682 |
| 2023-05-26 | $5.91 | $6.16 | $5.85 | $6.11 | $6.11 | 308,428 |
| 2023-05-25 | $5.97 | $6.06 | $5.79 | $5.89 | $5.89 | 337,038 |
| 2023-05-24 | $6.07 | $6.16 | $5.97 | $6.03 | $6.03 | 421,264 |
| 2023-05-23 | $5.84 | $6.21 | $5.84 | $6.13 | $6.13 | 517,115 |
| 2023-05-22 | $5.69 | $5.85 | $5.68 | $5.85 | $5.85 | 293,548 |
| 2023-05-19 | $5.77 | $5.84 | $5.65 | $5.68 | $5.68 | 272,374 |
| 2023-05-18 | $5.63 | $5.71 | $5.59 | $5.68 | $5.68 | 341,140 |
| 2023-05-17 | $5.61 | $5.69 | $5.46 | $5.64 | $5.64 | 541,853 |
| 2023-05-16 | $5.56 | $5.61 | $5.45 | $5.46 | $5.46 | 295,557 |
| 2023-05-15 | $5.44 | $5.65 | $5.42 | $5.56 | $5.56 | 383,737 |
| 2023-05-12 | $5.39 | $5.46 | $5.35 | $5.40 | $5.40 | 284,385 |
| 2023-05-11 | $5.30 | $5.45 | $5.27 | $5.41 | $5.41 | 327,472 |
| 2023-05-10 | $5.53 | $5.53 | $5.30 | $5.36 | $5.36 | 398,162 |
| 2023-05-09 | $5.53 | $5.55 | $5.34 | $5.44 | $5.44 | 341,008 |
| 2023-05-08 | $5.64 | $5.67 | $5.51 | $5.59 | $5.59 | 491,669 |
| 2023-05-05 | $5.58 | $5.67 | $5.50 | $5.61 | $5.61 | 442,231 |
| 2023-05-04 | $5.51 | $5.56 | $5.14 | $5.44 | $5.44 | 850,181 |
| 2023-05-03 | $6.58 | $6.58 | $5.53 | $5.60 | $5.60 | 1,838,710 |
| 2023-05-02 | $6.95 | $6.95 | $6.50 | $6.69 | $6.69 | 477,377 |
| 2023-05-01 | $7.11 | $7.17 | $6.92 | $6.96 | $6.96 | 263,286 |
| 2023-04-28 | $6.94 | $7.13 | $6.94 | $7.13 | $7.13 | 283,307 |
| 2023-04-27 | $6.80 | $6.96 | $6.80 | $6.94 | $6.94 | 294,664 |
| 2023-04-26 | $6.77 | $6.96 | $6.70 | $6.74 | $6.74 | 393,901 |
| 2023-04-25 | $7.06 | $7.14 | $6.84 | $6.85 | $6.85 | 349,056 |
| 2023-04-24 | $7.21 | $7.21 | $6.94 | $7.11 | $7.11 | 345,673 |
| 2023-04-21 | $7.44 | $7.46 | $7.32 | $7.37 | $7.37 | 266,269 |
| 2023-04-20 | $7.47 | $7.48 | $7.33 | $7.44 | $7.44 | 262,778 |
| 2023-04-19 | $7.16 | $7.56 | $7.10 | $7.53 | $7.53 | 299,971 |
| 2023-04-18 | $7.30 | $7.30 | $7.09 | $7.23 | $7.23 | 298,855 |
| 2023-04-17 | $7.07 | $7.38 | $7.04 | $7.31 | $7.31 | 269,833 |
| 2023-04-14 | $7.19 | $7.28 | $6.98 | $7.07 | $7.07 | 271,959 |
| 2023-04-13 | $7.13 | $7.19 | $7.04 | $7.15 | $7.15 | 220,853 |
| 2023-04-12 | $7.22 | $7.27 | $7.03 | $7.11 | $7.11 | 235,429 |
| 2023-04-11 | $7.29 | $7.29 | $7.05 | $7.09 | $7.09 | 376,634 |
| 2023-04-10 | $7.26 | $7.38 | $7.00 | $7.26 | $7.26 | 899,105 |
| 2023-04-06 | $7.26 | $7.39 | $7.24 | $7.34 | $7.34 | 297,080 |
| 2023-04-05 | $7.11 | $7.31 | $7.11 | $7.27 | $7.27 | 241,075 |
| 2023-04-04 | $7.30 | $7.33 | $7.10 | $7.22 | $7.22 | 275,171 |
| 2023-04-03 | $7.27 | $7.38 | $7.17 | $7.24 | $7.24 | 302,460 |
| 2023-03-31 | $7.10 | $7.26 | $7.03 | $7.26 | $7.26 | 431,113 |
| 2023-03-30 | $7.05 | $7.09 | $6.85 | $7.02 | $7.02 | 299,796 |
| 2023-03-29 | $7.00 | $7.04 | $6.93 | $6.99 | $6.99 | 321,002 |
| 2023-03-28 | $6.86 | $7.00 | $6.78 | $6.86 | $6.86 | 419,459 |
| 2023-03-27 | $7.22 | $7.32 | $7.15 | $7.16 | $6.92 | 455,161 |
| 2023-03-24 | $6.70 | $7.10 | $6.64 | $7.07 | $7.07 | 478,472 |
| 2023-03-23 | $7.00 | $7.13 | $6.62 | $6.78 | $6.78 | 441,464 |
| 2023-03-22 | $7.13 | $7.22 | $6.91 | $6.92 | $6.92 | 369,137 |
| 2023-03-21 | $7.10 | $7.38 | $7.10 | $7.15 | $7.15 | 443,453 |
| 2023-03-20 | $6.92 | $7.00 | $6.81 | $6.88 | $6.88 | 421,991 |
| 2023-03-17 | $7.13 | $7.15 | $6.72 | $6.84 | $6.84 | 1,193,859 |
| 2023-03-16 | $7.20 | $7.41 | $7.07 | $7.20 | $7.20 | 1,134,600 |
| 2023-03-15 | $7.51 | $7.59 | $7.08 | $7.31 | $7.31 | 490,787 |
| 2023-03-14 | $8.05 | $8.23 | $7.67 | $7.73 | $7.73 | 508,099 |
| 2023-03-13 | $7.65 | $7.84 | $7.23 | $7.74 | $7.74 | 662,446 |
| 2023-03-10 | $8.35 | $8.40 | $7.70 | $7.93 | $7.93 | 409,622 |
| 2023-03-09 | $8.67 | $8.75 | $8.39 | $8.40 | $8.40 | 740,459 |
| 2023-03-08 | $8.70 | $8.73 | $8.46 | $8.66 | $8.66 | 378,239 |
| 2023-03-07 | $8.69 | $8.81 | $8.60 | $8.69 | $8.69 | 373,519 |
| 2023-03-06 | $8.58 | $8.77 | $8.52 | $8.68 | $8.68 | 427,099 |
| 2023-03-03 | $8.29 | $8.60 | $8.27 | $8.56 | $8.56 | 375,572 |
| 2023-03-02 | $8.17 | $8.29 | $8.09 | $8.23 | $8.23 | 285,126 |
| 2023-03-01 | $8.41 | $8.47 | $8.18 | $8.25 | $8.25 | 266,667 |
| 2023-02-28 | $8.56 | $8.66 | $8.42 | $8.49 | $8.49 | 263,804 |
| 2023-02-27 | $8.80 | $8.86 | $8.52 | $8.56 | $8.56 | 233,873 |
| 2023-02-24 | $8.76 | $8.77 | $8.61 | $8.68 | $8.68 | 257,143 |
| 2023-02-23 | $9.00 | $9.10 | $8.77 | $8.87 | $8.87 | 349,711 |
| 2023-02-22 | $8.32 | $9.23 | $8.23 | $8.92 | $8.92 | 1,339,908 |
| 2023-02-21 | $7.95 | $7.97 | $7.68 | $7.68 | $7.68 | 352,609 |
| 2023-02-17 | $8.19 | $8.19 | $7.94 | $8.05 | $8.05 | 386,187 |
| 2023-02-16 | $8.06 | $8.25 | $8.05 | $8.16 | $8.16 | 161,030 |
| 2023-02-15 | $8.10 | $8.26 | $8.08 | $8.22 | $8.22 | 176,014 |
| 2023-02-14 | $8.26 | $8.33 | $8.15 | $8.21 | $8.21 | 140,399 |
| 2023-02-13 | $8.17 | $8.30 | $8.13 | $8.26 | $8.26 | 194,475 |
| 2023-02-10 | $8.06 | $8.23 | $8.06 | $8.18 | $8.18 | 207,019 |
| 2023-02-09 | $8.39 | $8.52 | $8.00 | $8.07 | $8.07 | 224,314 |
| 2023-02-08 | $8.58 | $8.65 | $8.24 | $8.30 | $8.30 | 202,347 |
| 2023-02-07 | $8.42 | $8.76 | $8.40 | $8.67 | $8.67 | 254,471 |
| 2023-02-06 | $8.88 | $8.88 | $8.45 | $8.48 | $8.48 | 310,829 |
| 2023-02-03 | $8.81 | $9.01 | $8.71 | $9.00 | $9.00 | 768,206 |
| 2023-02-02 | $8.84 | $8.97 | $8.84 | $8.92 | $8.92 | 269,351 |
| 2023-02-01 | $8.69 | $8.83 | $8.61 | $8.74 | $8.74 | 286,914 |
| 2023-01-31 | $8.52 | $8.73 | $8.48 | $8.71 | $8.71 | 475,631 |
| 2023-01-30 | $8.42 | $8.55 | $8.40 | $8.47 | $8.47 | 556,076 |
| 2023-01-27 | $8.29 | $8.59 | $8.26 | $8.53 | $8.53 | 327,586 |
| 2023-01-26 | $8.34 | $8.45 | $8.20 | $8.31 | $8.31 | 163,040 |
| 2023-01-25 | $8.07 | $8.33 | $8.04 | $8.26 | $8.26 | 224,158 |
| 2023-01-24 | $8.05 | $8.14 | $8.04 | $8.10 | $8.10 | 154,479 |
| 2023-01-23 | $8.10 | $8.25 | $8.04 | $8.19 | $8.19 | 187,269 |
| 2023-01-20 | $7.95 | $8.12 | $7.84 | $8.11 | $8.11 | 196,572 |
| 2023-01-19 | $7.85 | $7.95 | $7.78 | $7.89 | $7.89 | 168,766 |
| 2023-01-18 | $8.05 | $8.16 | $7.90 | $7.97 | $7.97 | 202,132 |
| 2023-01-17 | $7.92 | $8.14 | $7.92 | $8.00 | $8.00 | 346,983 |
| 2023-01-13 | $7.83 | $8.01 | $7.83 | $7.94 | $7.94 | 225,971 |
| 2023-01-12 | $7.87 | $7.92 | $7.81 | $7.89 | $7.89 | 392,570 |
| 2023-01-11 | $7.60 | $7.82 | $7.60 | $7.80 | $7.80 | 316,889 |
| 2023-01-10 | $7.32 | $7.56 | $7.31 | $7.54 | $7.54 | 198,111 |
| 2023-01-09 | $7.39 | $7.47 | $7.29 | $7.33 | $7.33 | 389,207 |
| 2023-01-06 | $7.20 | $7.34 | $7.14 | $7.32 | $7.32 | 302,492 |
| 2023-01-05 | $7.16 | $7.17 | $7.07 | $7.13 | $7.13 | 199,420 |
| 2023-01-04 | $7.04 | $7.28 | $6.99 | $7.19 | $7.19 | 411,175 |
| 2023-01-03 | $6.88 | $7.08 | $6.80 | $6.92 | $6.92 | 298,309 |
| 2022-12-30 | $6.74 | $6.83 | $6.55 | $6.79 | $6.79 | 461,333 |
| 2022-12-29 | $6.63 | $6.93 | $6.63 | $6.87 | $6.87 | 443,816 |
| 2022-12-28 | $6.98 | $6.98 | $6.53 | $6.57 | $6.57 | 870,685 |
| 2022-12-27 | $7.20 | $7.27 | $7.13 | $7.16 | $6.91 | 484,545 |
| 2022-12-23 | $7.10 | $7.24 | $7.08 | $7.20 | $6.95 | 211,426 |
| 2022-12-22 | $7.17 | $7.19 | $6.95 | $7.12 | $6.87 | 220,194 |
| 2022-12-21 | $7.16 | $7.31 | $7.15 | $7.23 | $6.98 | 347,117 |
| 2022-12-20 | $7.23 | $7.34 | $7.00 | $7.07 | $6.82 | 402,715 |
| 2022-12-19 | $7.44 | $7.55 | $7.26 | $7.31 | $7.05 | 416,577 |
| 2022-12-16 | $7.36 | $7.64 | $7.24 | $7.47 | $7.21 | 2,797,474 |
| 2022-12-15 | $7.64 | $7.69 | $7.31 | $7.49 | $7.23 | 569,889 |
| 2022-12-14 | $7.84 | $7.94 | $7.72 | $7.78 | $7.51 | 496,188 |
| 2022-12-13 | $8.19 | $8.20 | $7.82 | $7.84 | $7.56 | 700,000 |
| 2022-12-12 | $7.74 | $8.00 | $7.70 | $7.87 | $7.59 | 404,048 |
| 2022-12-09 | $7.67 | $7.76 | $7.63 | $7.67 | $7.40 | 269,276 |
| 2022-12-08 | $7.62 | $7.78 | $7.61 | $7.75 | $7.48 | 494,849 |
| 2022-12-07 | $7.40 | $7.60 | $7.33 | $7.57 | $7.30 | 386,392 |
| 2022-12-06 | $7.41 | $7.50 | $7.31 | $7.41 | $7.15 | 708,778 |
| 2022-12-05 | $7.35 | $7.43 | $7.23 | $7.39 | $7.13 | 369,800 |
| 2022-12-02 | $7.37 | $7.56 | $7.36 | $7.42 | $7.16 | 300,789 |
| 2022-12-01 | $7.48 | $7.63 | $7.46 | $7.54 | $7.27 | 298,956 |
| 2022-11-30 | $6.98 | $7.43 | $6.95 | $7.41 | $7.15 | 402,145 |
| 2022-11-29 | $7.17 | $7.30 | $7.03 | $7.11 | $6.86 | 472,628 |
| 2022-11-28 | $7.24 | $7.54 | $7.15 | $7.22 | $6.97 | 323,382 |
| 2022-11-25 | $7.28 | $7.49 | $7.26 | $7.26 | $7.00 | 159,535 |
| 2022-11-23 | $7.05 | $7.20 | $7.05 | $7.19 | $6.94 | 194,891 |
| 2022-11-22 | $7.12 | $7.19 | $7.01 | $7.12 | $6.87 | 343,416 |
| 2022-11-21 | $6.93 | $7.09 | $6.92 | $7.09 | $6.84 | 284,318 |
| 2022-11-18 | $7.16 | $7.17 | $6.94 | $7.01 | $6.76 | 343,422 |
| 2022-11-17 | $6.98 | $6.99 | $6.81 | $6.96 | $6.71 | 254,430 |
| 2022-11-16 | $7.33 | $7.33 | $7.08 | $7.11 | $6.86 | 299,424 |
| 2022-11-15 | $7.45 | $7.45 | $7.26 | $7.35 | $7.09 | 231,152 |
| 2022-11-14 | $7.34 | $7.38 | $7.15 | $7.26 | $7.00 | 285,410 |
| 2022-11-11 | $7.30 | $7.54 | $7.30 | $7.42 | $7.16 | 257,502 |
| 2022-11-10 | $7.15 | $7.30 | $7.13 | $7.29 | $7.03 | 469,751 |
| 2022-11-09 | $6.78 | $6.96 | $6.59 | $6.82 | $6.58 | 465,384 |
| 2022-11-08 | $6.74 | $6.90 | $6.61 | $6.80 | $6.56 | 375,222 |
| 2022-11-07 | $6.98 | $7.00 | $6.60 | $6.73 | $6.49 | 386,415 |
| 2022-11-04 | $6.76 | $6.76 | $6.46 | $6.75 | $6.51 | 457,152 |
| 2022-11-03 | $7.21 | $7.24 | $6.31 | $6.71 | $6.47 | 741,317 |
| 2022-11-02 | $7.55 | $8.01 | $7.15 | $7.24 | $6.98 | 1,034,804 |
| 2022-11-01 | $8.59 | $8.59 | $8.35 | $8.44 | $8.14 | 178,780 |
| 2022-10-31 | $8.50 | $8.60 | $8.44 | $8.47 | $8.17 | 218,883 |
| 2022-10-28 | $8.27 | $8.67 | $8.27 | $8.61 | $8.61 | 225,007 |
| 2022-10-27 | $8.31 | $8.46 | $8.24 | $8.28 | $8.28 | 239,138 |
| 2022-10-26 | $8.15 | $8.42 | $8.01 | $8.21 | $8.21 | 345,747 |
| 2022-10-25 | $7.73 | $8.18 | $7.71 | $8.05 | $8.05 | 433,216 |
| 2022-10-24 | $7.62 | $7.71 | $7.48 | $7.66 | $7.66 | 222,719 |
| 2022-10-21 | $7.53 | $7.64 | $7.38 | $7.58 | $7.58 | 199,580 |
| 2022-10-20 | $7.57 | $7.66 | $7.45 | $7.46 | $7.46 | 187,912 |
| 2022-10-19 | $7.52 | $7.64 | $7.41 | $7.51 | $7.51 | 220,442 |
| 2022-10-18 | $7.74 | $7.89 | $7.62 | $7.69 | $7.69 | 288,737 |
| 2022-10-17 | $7.48 | $7.66 | $7.28 | $7.66 | $7.66 | 723,324 |
| 2022-10-14 | $7.57 | $7.67 | $7.30 | $7.32 | $7.32 | 184,587 |
| 2022-10-13 | $7.02 | $7.52 | $6.95 | $7.52 | $7.52 | 358,498 |
| 2022-10-12 | $7.19 | $7.31 | $7.04 | $7.22 | $7.22 | 259,757 |
| 2022-10-11 | $6.89 | $7.25 | $6.76 | $7.22 | $7.22 | 517,086 |
| 2022-10-10 | $7.15 | $7.19 | $6.85 | $6.90 | $6.90 | 238,673 |
| 2022-10-07 | $7.18 | $7.24 | $6.99 | $7.09 | $7.09 | 405,003 |
| 2022-10-06 | $7.34 | $7.38 | $7.09 | $7.22 | $7.22 | 245,201 |
| 2022-10-05 | $7.55 | $7.58 | $7.10 | $7.39 | $7.39 | 310,794 |
| 2022-10-04 | $7.14 | $7.70 | $7.13 | $7.70 | $7.70 | 436,510 |
| 2022-10-03 | $7.13 | $7.13 | $6.68 | $7.00 | $7.00 | 432,213 |
| 2022-09-30 | $7.02 | $7.22 | $6.95 | $7.00 | $7.00 | 409,856 |
| 2022-09-29 | $7.39 | $7.39 | $6.75 | $7.06 | $7.06 | 976,280 |
| 2022-09-28 | $7.44 | $7.77 | $7.42 | $7.54 | $7.54 | 490,264 |
| 2022-09-27 | $7.62 | $7.72 | $7.34 | $7.40 | $7.40 | 774,375 |
| 2022-09-26 | $8.28 | $8.28 | $7.68 | $7.73 | $7.49 | 617,337 |
| 2022-09-23 | $8.55 | $8.55 | $8.21 | $8.31 | $8.31 | 347,348 |
| 2022-09-22 | $8.87 | $8.92 | $8.61 | $8.63 | $8.63 | 225,493 |
| 2022-09-21 | $9.06 | $9.12 | $8.89 | $8.90 | $8.90 | 188,785 |
| 2022-09-20 | $8.98 | $9.06 | $8.88 | $8.99 | $8.99 | 197,374 |
| 2022-09-19 | $9.01 | $9.11 | $8.97 | $9.06 | $9.06 | 200,050 |
| 2022-09-16 | $8.97 | $9.15 | $8.90 | $9.12 | $9.12 | 440,592 |
| 2022-09-15 | $9.15 | $9.26 | $9.03 | $9.04 | $9.04 | 454,765 |
| 2022-09-14 | $8.88 | $9.20 | $8.87 | $9.16 | $9.16 | 310,948 |
| 2022-09-13 | $9.22 | $9.22 | $8.78 | $8.87 | $8.87 | 255,856 |
| 2022-09-12 | $8.99 | $9.30 | $8.95 | $9.30 | $9.30 | 231,559 |
| 2022-09-09 | $8.66 | $8.93 | $8.62 | $8.92 | $8.92 | 169,864 |
| 2022-09-08 | $8.73 | $8.73 | $8.53 | $8.58 | $8.58 | 178,200 |
| 2022-09-07 | $8.76 | $8.84 | $8.67 | $8.80 | $8.80 | 257,261 |
| 2022-09-06 | $8.94 | $8.94 | $8.75 | $8.83 | $8.83 | 327,934 |
| 2022-09-02 | $9.11 | $9.11 | $8.85 | $8.90 | $8.90 | 260,106 |
| 2022-09-01 | $9.21 | $9.22 | $8.95 | $9.02 | $9.02 | 257,266 |
| 2022-08-31 | $9.35 | $9.37 | $9.20 | $9.26 | $9.26 | 249,287 |
| 2022-08-30 | $9.53 | $9.55 | $9.28 | $9.32 | $9.32 | 322,907 |
| 2022-08-29 | $9.67 | $9.67 | $9.48 | $9.49 | $9.49 | 233,542 |
| 2022-08-26 | $9.85 | $9.86 | $9.65 | $9.69 | $9.69 | 166,997 |
| 2022-08-25 | $9.73 | $9.87 | $9.73 | $9.80 | $9.80 | 137,165 |
| 2022-08-24 | $9.78 | $9.86 | $9.72 | $9.77 | $9.77 | 154,198 |
| 2022-08-23 | $9.76 | $9.92 | $9.76 | $9.82 | $9.82 | 134,425 |
| 2022-08-22 | $9.96 | $9.96 | $9.71 | $9.77 | $9.77 | 188,174 |
| 2022-08-19 | $10.15 | $10.15 | $10.00 | $10.00 | $10.00 | 161,112 |
| 2022-08-18 | $10.22 | $10.31 | $10.17 | $10.20 | $10.20 | 117,001 |
| 2022-08-17 | $10.27 | $10.29 | $10.06 | $10.17 | $10.17 | 217,250 |
| 2022-08-16 | $10.32 | $10.37 | $10.26 | $10.35 | $10.35 | 124,305 |
| 2022-08-15 | $10.27 | $10.39 | $10.20 | $10.38 | $10.38 | 158,995 |
| 2022-08-12 | $10.29 | $10.41 | $10.24 | $10.37 | $10.37 | 174,486 |
| 2022-08-11 | $10.25 | $10.31 | $10.17 | $10.17 | $10.17 | 181,031 |
| 2022-08-10 | $10.33 | $10.33 | $10.18 | $10.21 | $10.21 | 132,927 |
| 2022-08-09 | $10.16 | $10.21 | $10.00 | $10.15 | $10.15 | 153,935 |
| 2022-08-08 | $10.20 | $10.35 | $10.15 | $10.16 | $10.16 | 196,390 |
| 2022-08-05 | $10.07 | $10.21 | $10.05 | $10.10 | $10.10 | 136,742 |
| 2022-08-04 | $10.24 | $10.46 | $10.12 | $10.22 | $10.22 | 182,528 |
| 2022-08-03 | $10.45 | $10.55 | $10.00 | $10.31 | $10.31 | 381,232 |
| 2022-08-02 | $10.85 | $10.91 | $10.49 | $10.49 | $10.49 | 139,102 |
| 2022-08-01 | $10.85 | $11.03 | $10.64 | $10.87 | $10.87 | 227,252 |
| 2022-07-29 | $10.76 | $10.94 | $10.71 | $10.85 | $10.85 | 179,653 |
| 2022-07-28 | $10.79 | $10.88 | $10.63 | $10.78 | $10.78 | 318,534 |
| 2022-07-27 | $10.36 | $10.74 | $10.33 | $10.69 | $10.69 | 224,573 |
| 2022-07-26 | $10.21 | $10.48 | $10.21 | $10.34 | $10.34 | 160,031 |
| 2022-07-25 | $10.25 | $10.34 | $10.15 | $10.27 | $10.27 | 196,195 |
| 2022-07-22 | $10.23 | $10.27 | $10.02 | $10.15 | $10.15 | 164,656 |
| 2022-07-21 | $10.13 | $10.24 | $10.04 | $10.19 | $10.19 | 160,412 |
| 2022-07-20 | $10.07 | $10.25 | $10.00 | $10.23 | $10.23 | 152,574 |
| 2022-07-19 | $9.81 | $10.11 | $9.81 | $10.08 | $10.08 | 162,132 |
| 2022-07-18 | $9.74 | $9.79 | $9.60 | $9.75 | $9.75 | 190,566 |
| 2022-07-15 | $9.71 | $9.74 | $9.45 | $9.65 | $9.65 | 179,305 |
| 2022-07-14 | $9.48 | $9.51 | $9.34 | $9.47 | $9.47 | 169,716 |
| 2022-07-13 | $9.49 | $9.67 | $9.49 | $9.64 | $9.64 | 157,252 |
| 2022-07-12 | $9.51 | $9.67 | $9.48 | $9.59 | $9.59 | 171,143 |
| 2022-07-11 | $9.52 | $9.60 | $9.45 | $9.51 | $9.51 | 136,920 |
| 2022-07-08 | $9.42 | $9.57 | $9.35 | $9.55 | $9.55 | 197,272 |
| 2022-07-07 | $9.44 | $9.53 | $9.37 | $9.42 | $9.42 | 168,515 |
| 2022-07-06 | $9.43 | $9.53 | $9.25 | $9.35 | $9.35 | 198,728 |
| 2022-07-05 | $9.31 | $9.47 | $9.16 | $9.47 | $9.47 | 305,842 |
| 2022-07-01 | $8.96 | $9.49 | $8.96 | $9.46 | $9.46 | 241,390 |
| 2022-06-30 | $9.02 | $9.12 | $8.87 | $9.01 | $9.01 | 591,103 |
| 2022-06-29 | $9.42 | $9.42 | $9.11 | $9.16 | $9.16 | 331,693 |
| 2022-06-28 | $9.63 | $9.83 | $9.45 | $9.49 | $9.49 | 484,966 |
| 2022-06-27 | $9.32 | $9.60 | $9.27 | $9.57 | $9.57 | 586,435 |
| 2022-06-24 | $9.55 | $9.87 | $9.50 | $9.51 | $9.28 | 1,607,433 |
| 2022-06-23 | $9.56 | $9.79 | $9.53 | $9.55 | $9.32 | 338,252 |
| 2022-06-22 | $9.40 | $9.61 | $9.40 | $9.51 | $9.28 | 284,281 |
| 2022-06-21 | $9.65 | $9.83 | $9.43 | $9.43 | $9.20 | 667,672 |
| 2022-06-17 | $9.08 | $9.54 | $9.04 | $9.50 | $9.27 | 975,614 |
| 2022-06-16 | $9.13 | $9.25 | $8.80 | $9.03 | $8.81 | 740,339 |
| 2022-06-15 | $9.13 | $9.46 | $9.04 | $9.34 | $9.11 | 485,250 |
| 2022-06-14 | $9.43 | $9.43 | $8.90 | $9.09 | $8.87 | 369,394 |
| 2022-06-13 | $10.09 | $10.09 | $9.35 | $9.39 | $9.16 | 845,674 |
| 2022-06-10 | $10.05 | $10.31 | $9.98 | $10.29 | $10.04 | 916,712 |
| 2022-06-09 | $10.28 | $10.35 | $10.17 | $10.18 | $9.93 | 229,050 |
| 2022-06-08 | $10.38 | $10.38 | $10.19 | $10.30 | $10.05 | 202,847 |
| 2022-06-07 | $10.44 | $10.50 | $10.36 | $10.45 | $10.19 | 162,739 |
| 2022-06-06 | $10.60 | $10.61 | $10.46 | $10.50 | $10.24 | 173,996 |
| 2022-06-03 | $10.51 | $10.64 | $10.42 | $10.54 | $10.28 | 218,654 |
| 2022-06-02 | $10.63 | $10.63 | $10.50 | $10.59 | $10.33 | 155,417 |
| 2022-06-01 | $10.58 | $10.59 | $10.36 | $10.58 | $10.32 | 279,678 |
| 2022-05-31 | $10.53 | $10.53 | $10.40 | $10.49 | $10.23 | 493,991 |
| 2022-05-27 | $10.43 | $10.59 | $10.40 | $10.55 | $10.29 | 160,692 |
| 2022-05-26 | $10.41 | $10.51 | $10.29 | $10.41 | $10.16 | 227,282 |
| 2022-05-25 | $10.23 | $10.41 | $10.19 | $10.29 | $10.04 | 181,858 |
| 2022-05-24 | $10.26 | $10.28 | $10.04 | $10.28 | $10.03 | 205,172 |
| 2022-05-23 | $10.05 | $10.30 | $10.00 | $10.25 | $10.00 | 273,099 |
| 2022-05-20 | $10.11 | $10.11 | $9.78 | $9.92 | $9.68 | 242,143 |
| 2022-05-19 | $10.17 | $10.22 | $9.97 | $10.00 | $9.76 | 264,360 |
| 2022-05-18 | $10.35 | $10.43 | $10.14 | $10.24 | $9.99 | 201,575 |
| 2022-05-17 | $10.43 | $10.52 | $10.29 | $10.47 | $10.21 | 270,738 |
| 2022-05-16 | $10.24 | $10.39 | $10.17 | $10.30 | $10.05 | 158,996 |
| 2022-05-13 | $10.17 | $10.38 | $10.07 | $10.23 | $9.98 | 220,239 |
| 2022-05-12 | $10.21 | $10.21 | $9.80 | $10.05 | $9.80 | 366,489 |
| 2022-05-11 | $10.16 | $10.40 | $10.11 | $10.25 | $10.00 | 273,496 |
| 2022-05-10 | $10.13 | $10.42 | $9.95 | $10.11 | $9.86 | 590,836 |
| 2022-05-09 | $10.51 | $10.52 | $9.88 | $9.97 | $9.73 | 565,965 |
| 2022-05-06 | $10.77 | $10.82 | $10.57 | $10.62 | $10.36 | 326,072 |
| 2022-05-05 | $10.93 | $11.05 | $10.67 | $10.87 | $10.60 | 361,555 |
| 2022-05-04 | $11.21 | $11.25 | $10.76 | $10.98 | $10.71 | 434,704 |
| 2022-05-03 | $10.54 | $10.93 | $10.50 | $10.87 | $10.60 | 544,923 |
| 2022-05-02 | $10.60 | $10.60 | $10.31 | $10.48 | $10.22 | 364,308 |
| 2022-04-29 | $10.92 | $10.96 | $10.48 | $10.55 | $10.29 | 287,823 |
| 2022-04-28 | $10.80 | $10.95 | $10.70 | $10.93 | $10.66 | 158,326 |
| 2022-04-27 | $10.74 | $10.88 | $10.63 | $10.74 | $10.48 | 161,792 |
| 2022-04-26 | $10.96 | $11.21 | $10.75 | $10.76 | $10.50 | 243,885 |
| 2022-04-25 | $11.11 | $11.11 | $10.80 | $11.04 | $10.77 | 243,143 |
| 2022-04-22 | $11.26 | $11.26 | $11.05 | $11.12 | $10.85 | 381,426 |
| 2022-04-21 | $11.53 | $11.61 | $11.28 | $11.32 | $11.04 | 148,695 |
| 2022-04-20 | $11.46 | $11.63 | $11.40 | $11.43 | $11.15 | 312,948 |
| 2022-04-19 | $11.53 | $11.53 | $11.15 | $11.34 | $11.06 | 502,956 |
| 2022-04-18 | $11.54 | $11.59 | $11.44 | $11.50 | $11.22 | 300,232 |
| 2022-04-14 | $11.59 | $11.67 | $11.50 | $11.59 | $11.31 | 185,287 |
| 2022-04-13 | $11.47 | $11.59 | $11.46 | $11.54 | $11.26 | 157,113 |
| 2022-04-12 | $11.44 | $11.57 | $11.38 | $11.46 | $11.18 | 115,466 |
| 2022-04-11 | $11.27 | $11.46 | $11.24 | $11.38 | $11.10 | 241,889 |
| 2022-04-08 | $11.33 | $11.45 | $11.25 | $11.28 | $11.00 | 171,945 |
| 2022-04-07 | $11.61 | $11.61 | $11.31 | $11.31 | $11.03 | 235,078 |
| 2022-04-06 | $11.64 | $11.69 | $11.56 | $11.62 | $11.34 | 214,659 |
| 2022-04-05 | $11.96 | $12.01 | $11.67 | $11.67 | $11.38 | 196,716 |
| 2022-04-04 | $12.06 | $12.09 | $11.75 | $11.96 | $11.67 | 195,839 |
| 2022-04-01 | $11.87 | $12.07 | $11.83 | $12.06 | $11.76 | 351,182 |
| 2022-03-31 | $11.90 | $11.97 | $11.80 | $11.81 | $11.52 | 343,246 |
| 2022-03-30 | $11.98 | $11.98 | $11.81 | $11.87 | $11.58 | 312,119 |
| 2022-03-29 | $11.91 | $12.00 | $11.88 | $11.96 | $11.67 | 316,644 |
| 2022-03-28 | $11.80 | $11.88 | $11.70 | $11.79 | $11.50 | 282,324 |
| 2022-03-25 | $12.02 | $12.13 | $12.01 | $12.10 | $11.57 | 441,854 |
| 2022-03-24 | $11.93 | $12.03 | $11.83 | $11.97 | $11.44 | 240,170 |
| 2022-03-23 | $11.91 | $11.98 | $11.85 | $11.91 | $11.39 | 174,761 |
| 2022-03-22 | $11.86 | $11.99 | $11.85 | $11.96 | $11.43 | 233,699 |
| 2022-03-21 | $11.75 | $11.84 | $11.75 | $11.80 | $11.28 | 245,448 |
| 2022-03-18 | $11.70 | $11.76 | $11.62 | $11.70 | $11.19 | 932,523 |
| 2022-03-17 | $11.62 | $11.76 | $11.60 | $11.71 | $11.20 | 241,313 |
| 2022-03-16 | $11.75 | $11.82 | $11.58 | $11.69 | $11.18 | 322,954 |
| 2022-03-15 | $11.61 | $11.71 | $11.49 | $11.66 | $11.15 | 518,600 |
| 2022-03-14 | $11.75 | $11.82 | $11.46 | $11.55 | $11.04 | 517,709 |
| 2022-03-11 | $11.53 | $11.75 | $11.53 | $11.68 | $11.17 | 238,712 |
| 2022-03-10 | $11.42 | $11.58 | $11.38 | $11.53 | $11.02 | 444,535 |
| 2022-03-09 | $11.74 | $11.82 | $11.56 | $11.56 | $11.05 | 968,012 |
| 2022-03-08 | $11.58 | $11.73 | $11.50 | $11.52 | $11.01 | 968,846 |
| 2022-03-07 | $11.75 | $11.78 | $11.46 | $11.50 | $10.99 | 812,792 |
| 2022-03-04 | $11.73 | $11.80 | $11.65 | $11.74 | $11.22 | 367,303 |
| 2022-03-03 | $11.84 | $11.94 | $11.77 | $11.87 | $11.35 | 271,066 |
| 2022-03-02 | $11.81 | $11.97 | $11.80 | $11.84 | $11.32 | 546,372 |
| 2022-03-01 | $11.84 | $11.84 | $11.61 | $11.72 | $11.21 | 489,513 |
| 2022-02-28 | $11.71 | $11.90 | $11.68 | $11.84 | $11.32 | 358,320 |
| 2022-02-25 | $11.61 | $11.87 | $11.56 | $11.85 | $11.33 | 342,234 |
| 2022-02-24 | $11.37 | $11.59 | $11.19 | $11.53 | $11.02 | 428,500 |
| 2022-02-23 | $11.75 | $11.92 | $11.18 | $11.64 | $11.13 | 1,126,009 |
| 2022-02-22 | $12.26 | $12.27 | $11.91 | $12.02 | $11.49 | 334,680 |
| 2022-02-18 | $12.16 | $12.33 | $12.15 | $12.27 | $11.73 | 245,943 |
| 2022-02-17 | $12.27 | $12.40 | $12.16 | $12.20 | $11.66 | 167,015 |
| 2022-02-16 | $12.27 | $12.45 | $12.26 | $12.36 | $11.82 | 215,418 |
| 2022-02-15 | $12.23 | $12.29 | $12.10 | $12.23 | $11.69 | 205,976 |
| 2022-02-14 | $12.06 | $12.09 | $11.92 | $12.09 | $11.56 | 395,716 |
| 2022-02-11 | $12.17 | $12.32 | $11.95 | $12.02 | $11.49 | 376,844 |
| 2022-02-10 | $12.24 | $12.43 | $12.08 | $12.13 | $11.60 | 406,643 |
| 2022-02-09 | $12.51 | $12.60 | $12.36 | $12.41 | $11.86 | 252,446 |
| 2022-02-08 | $12.40 | $12.48 | $12.30 | $12.38 | $11.84 | 481,249 |
| 2022-02-07 | $12.43 | $12.55 | $12.40 | $12.44 | $11.89 | 941,568 |
| 2022-02-04 | $12.39 | $12.54 | $12.19 | $12.42 | $11.87 | 495,983 |
| 2022-02-03 | $12.45 | $12.54 | $12.40 | $12.44 | $11.89 | 341,079 |
| 2022-02-02 | $12.58 | $12.64 | $12.35 | $12.51 | $11.96 | 198,359 |
| 2022-02-01 | $12.66 | $12.73 | $12.38 | $12.50 | $11.95 | 332,433 |
| 2022-01-31 | $12.46 | $12.62 | $12.35 | $12.62 | $12.07 | 277,173 |
| 2022-01-28 | $12.45 | $12.52 | $12.21 | $12.52 | $11.97 | 306,032 |
| 2022-01-27 | $12.45 | $12.66 | $12.36 | $12.45 | $11.90 | 208,219 |
| 2022-01-26 | $12.66 | $12.84 | $12.30 | $12.45 | $11.90 | 273,609 |
| 2022-01-25 | $12.25 | $12.60 | $12.14 | $12.57 | $12.02 | 336,146 |
| 2022-01-24 | $12.00 | $12.38 | $11.85 | $12.35 | $11.81 | 504,551 |
| 2022-01-21 | $12.36 | $12.49 | $12.12 | $12.25 | $11.71 | 425,847 |
| 2022-01-20 | $12.55 | $12.81 | $12.39 | $12.43 | $11.88 | 704,608 |
| 2022-01-19 | $13.07 | $13.07 | $12.77 | $12.82 | $12.26 | 203,235 |
| 2022-01-18 | $13.32 | $13.38 | $13.02 | $13.02 | $12.45 | 236,178 |
| 2022-01-14 | $13.10 | $13.27 | $13.03 | $13.24 | $12.66 | 233,385 |
| 2022-01-13 | $12.97 | $13.21 | $12.97 | $13.10 | $12.52 | 230,782 |
| 2022-01-12 | $12.95 | $13.04 | $12.80 | $12.97 | $12.40 | 282,814 |
| 2022-01-11 | $12.96 | $13.03 | $12.80 | $12.97 | $12.40 | 231,832 |
| 2022-01-10 | $12.71 | $12.88 | $12.67 | $12.88 | $12.31 | 237,120 |
| 2022-01-07 | $12.65 | $12.91 | $12.58 | $12.71 | $12.15 | 194,242 |
| 2022-01-06 | $12.41 | $12.64 | $12.37 | $12.54 | $11.99 | 235,372 |
| 2022-01-05 | $12.51 | $12.58 | $12.24 | $12.27 | $11.73 | 907,651 |
| 2022-01-04 | $12.51 | $12.71 | $12.42 | $12.44 | $11.89 | 370,898 |
| 2022-01-03 | $12.38 | $12.67 | $12.38 | $12.47 | $11.92 | 148,003 |
| 2021-12-31 | $12.26 | $12.34 | $12.11 | $12.32 | $11.78 | 174,786 |
| 2021-12-30 | $12.36 | $12.53 | $12.21 | $12.22 | $11.68 | 159,748 |
| 2021-12-29 | $12.19 | $12.37 | $12.06 | $12.36 | $11.82 | 225,383 |
| 2021-12-28 | $12.40 | $12.68 | $12.36 | $12.39 | $11.85 | 129,796 |
| 2021-12-27 | $12.72 | $12.76 | $12.51 | $12.74 | $11.88 | 323,842 |
| 2021-12-23 | $12.38 | $12.90 | $12.38 | $12.74 | $11.88 | 346,570 |
| 2021-12-22 | $12.38 | $12.61 | $12.29 | $12.56 | $11.72 | 318,569 |
| 2021-12-21 | $11.98 | $12.39 | $11.94 | $12.38 | $11.55 | 346,084 |
| 2021-12-20 | $11.75 | $11.81 | $11.38 | $11.80 | $11.01 | 424,299 |
| 2021-12-17 | $11.80 | $12.00 | $11.68 | $11.89 | $11.09 | 665,518 |
| 2021-12-16 | $11.84 | $12.00 | $11.80 | $11.88 | $11.08 | 585,278 |
| 2021-12-15 | $11.51 | $11.74 | $11.36 | $11.72 | $10.93 | 1,102,488 |
| 2021-12-14 | $11.90 | $11.95 | $11.43 | $11.46 | $10.69 | 562,306 |
| 2021-12-13 | $12.00 | $12.07 | $11.70 | $11.85 | $11.05 | 443,834 |
| 2021-12-10 | $12.50 | $12.52 | $12.13 | $12.21 | $11.39 | 282,656 |
| 2021-12-09 | $12.54 | $12.56 | $12.40 | $12.47 | $11.63 | 98,083 |
| 2021-12-08 | $12.57 | $12.74 | $12.52 | $12.62 | $11.77 | 98,439 |
| 2021-12-07 | $12.76 | $12.79 | $12.53 | $12.60 | $11.75 | 110,864 |
| 2021-12-06 | $12.52 | $12.78 | $12.41 | $12.63 | $11.78 | 134,739 |
| 2021-12-03 | $12.63 | $12.71 | $12.25 | $12.33 | $11.50 | 176,591 |
| 2021-12-02 | $12.04 | $12.56 | $11.99 | $12.51 | $11.67 | 187,641 |
| 2021-12-01 | $12.46 | $12.52 | $11.96 | $11.98 | $11.17 | 267,465 |
| 2021-11-30 | $12.09 | $12.38 | $12.05 | $12.20 | $11.38 | 336,731 |
| 2021-11-29 | $12.45 | $12.71 | $12.35 | $12.40 | $11.57 | 375,554 |
| 2021-11-26 | $12.94 | $12.94 | $12.27 | $12.34 | $11.51 | 313,735 |
| 2021-11-24 | $13.07 | $13.21 | $13.05 | $13.10 | $12.22 | 143,102 |
| 2021-11-23 | $13.07 | $13.20 | $13.06 | $13.10 | $12.22 | 184,275 |
| 2021-11-22 | $13.01 | $13.25 | $12.90 | $13.09 | $12.21 | 244,409 |
| 2021-11-19 | $12.90 | $13.00 | $12.78 | $12.98 | $12.11 | 261,925 |
| 2021-11-18 | $13.04 | $13.11 | $12.93 | $13.04 | $12.16 | 185,370 |
| 2021-11-17 | $13.05 | $13.09 | $12.97 | $13.07 | $12.19 | 188,592 |
| 2021-11-16 | $13.10 | $13.18 | $13.04 | $13.12 | $12.24 | 167,837 |
| 2021-11-15 | $13.39 | $13.39 | $13.10 | $13.16 | $12.27 | 103,409 |
| 2021-11-12 | $13.45 | $13.45 | $13.26 | $13.26 | $12.37 | 81,723 |
| 2021-11-11 | $13.29 | $13.47 | $13.28 | $13.43 | $12.53 | 124,781 |
| 2021-11-10 | $13.26 | $13.37 | $13.26 | $13.29 | $12.40 | 124,287 |
| 2021-11-09 | $13.30 | $13.32 | $13.14 | $13.24 | $12.35 | 134,707 |
| 2021-11-08 | $13.52 | $13.52 | $13.22 | $13.26 | $12.37 | 170,596 |
| 2021-11-05 | $13.15 | $13.63 | $13.15 | $13.45 | $12.55 | 327,578 |
| 2021-11-04 | $13.12 | $13.14 | $12.98 | $13.09 | $12.21 | 276,777 |
| 2021-11-03 | $13.05 | $13.22 | $12.95 | $13.00 | $12.13 | 286,147 |
| 2021-11-02 | $13.38 | $13.38 | $13.04 | $13.09 | $12.21 | 153,246 |
| 2021-11-01 | $13.10 | $13.48 | $13.00 | $13.38 | $12.48 | 175,565 |
| 2021-10-29 | $12.96 | $13.10 | $12.96 | $13.07 | $12.19 | 125,140 |
| 2021-10-28 | $13.04 | $13.18 | $12.81 | $13.05 | $12.17 | 243,927 |
| 2021-10-27 | $13.11 | $13.11 | $12.95 | $13.01 | $12.13 | 175,174 |
| 2021-10-26 | $13.34 | $13.34 | $13.15 | $13.16 | $12.27 | 138,652 |
| 2021-10-25 | $13.10 | $13.33 | $13.08 | $13.32 | $12.42 | 152,391 |
| 2021-10-22 | $13.12 | $13.16 | $13.00 | $13.07 | $12.19 | 155,330 |
| 2021-10-21 | $13.02 | $13.11 | $12.94 | $13.08 | $12.20 | 197,935 |
| 2021-10-20 | $12.83 | $13.02 | $12.81 | $12.97 | $12.10 | 164,754 |
| 2021-10-19 | $12.93 | $12.95 | $12.73 | $12.79 | $11.93 | 116,079 |
| 2021-10-18 | $12.67 | $12.87 | $12.61 | $12.83 | $11.97 | 212,432 |
| 2021-10-15 | $13.20 | $13.22 | $12.83 | $12.84 | $11.98 | 257,020 |
| 2021-10-14 | $12.93 | $13.01 | $12.80 | $12.90 | $12.03 | 205,345 |
| 2021-10-13 | $12.79 | $12.86 | $12.68 | $12.81 | $11.95 | 151,557 |
| 2021-10-12 | $12.72 | $12.88 | $12.66 | $12.77 | $11.91 | 175,039 |
| 2021-10-11 | $12.74 | $12.80 | $12.62 | $12.73 | $11.87 | 109,541 |
| 2021-10-08 | $12.63 | $12.77 | $12.59 | $12.69 | $11.84 | 221,947 |
| 2021-10-07 | $12.72 | $12.88 | $12.64 | $12.66 | $11.81 | 196,883 |
| 2021-10-06 | $12.70 | $12.75 | $12.55 | $12.70 | $11.85 | 125,833 |
| 2021-10-05 | $12.77 | $12.85 | $12.71 | $12.79 | $11.93 | 157,024 |
| 2021-10-04 | $12.84 | $12.97 | $12.69 | $12.73 | $11.87 | 247,999 |
| 2021-10-01 | $12.50 | $12.86 | $12.42 | $12.81 | $11.95 | 249,214 |
| 2021-09-30 | $12.65 | $12.68 | $12.37 | $12.38 | $11.55 | 252,398 |
| 2021-09-29 | $12.65 | $12.65 | $12.42 | $12.55 | $11.71 | 229,339 |
| 2021-09-28 | $12.75 | $12.86 | $12.48 | $12.53 | $11.69 | 351,941 |
| 2021-09-27 | $12.85 | $13.21 | $12.85 | $13.00 | $11.90 | 288,428 |
| 2021-09-24 | $12.75 | $12.90 | $12.75 | $12.84 | $11.75 | 227,089 |
| 2021-09-23 | $12.79 | $12.92 | $12.76 | $12.84 | $11.75 | 174,045 |
| 2021-09-22 | $12.57 | $12.88 | $12.57 | $12.72 | $11.64 | 186,074 |
| 2021-09-21 | $12.65 | $12.78 | $12.51 | $12.57 | $11.50 | 280,407 |
| 2021-09-20 | $12.40 | $12.58 | $12.29 | $12.54 | $11.48 | 331,368 |
| 2021-09-17 | $12.50 | $12.72 | $12.39 | $12.68 | $11.60 | 812,048 |
| 2021-09-16 | $12.62 | $12.66 | $12.49 | $12.52 | $11.46 | 205,340 |
| 2021-09-15 | $12.25 | $12.65 | $12.20 | $12.58 | $11.51 | 357,552 |
| 2021-09-14 | $12.23 | $12.26 | $11.98 | $12.13 | $11.10 | 208,845 |
| 2021-09-13 | $12.03 | $12.18 | $11.92 | $12.11 | $11.08 | 219,695 |
| 2021-09-10 | $12.21 | $12.21 | $11.90 | $11.91 | $10.90 | 248,541 |
| 2021-09-09 | $12.17 | $12.31 | $12.11 | $12.16 | $11.13 | 212,637 |
| 2021-09-08 | $12.35 | $12.44 | $12.16 | $12.20 | $11.17 | 215,648 |
| 2021-09-07 | $12.59 | $12.59 | $12.35 | $12.44 | $11.39 | 239,123 |
| 2021-09-03 | $12.61 | $12.61 | $12.32 | $12.56 | $11.49 | 186,794 |
| 2021-09-02 | $12.63 | $12.71 | $12.45 | $12.61 | $11.54 | 159,866 |
| 2021-09-01 | $12.67 | $12.67 | $12.42 | $12.59 | $11.52 | 179,014 |
| 2021-08-31 | $12.56 | $12.70 | $12.52 | $12.60 | $11.53 | 168,551 |
| 2021-08-30 | $12.78 | $12.78 | $12.54 | $12.58 | $11.51 | 145,326 |
| 2021-08-27 | $12.52 | $12.86 | $12.52 | $12.78 | $11.70 | 188,021 |
| 2021-08-26 | $12.63 | $12.64 | $12.48 | $12.51 | $11.45 | 182,390 |
| 2021-08-25 | $12.60 | $12.73 | $12.39 | $12.64 | $11.57 | 145,129 |
| 2021-08-24 | $12.30 | $12.65 | $12.27 | $12.60 | $11.53 | 278,253 |
| 2021-08-23 | $12.32 | $12.45 | $12.12 | $12.26 | $11.22 | 275,977 |
| 2021-08-20 | $12.00 | $12.24 | $11.78 | $12.23 | $11.19 | 359,019 |
| 2021-08-19 | $12.26 | $12.43 | $11.91 | $11.98 | $10.96 | 240,942 |
| 2021-08-18 | $12.54 | $12.68 | $12.40 | $12.40 | $11.35 | 196,192 |
| 2021-08-17 | $12.55 | $12.64 | $12.15 | $12.56 | $11.49 | 826,267 |
| 2021-08-16 | $12.90 | $12.94 | $12.69 | $12.74 | $11.66 | 152,269 |
| 2021-08-13 | $12.98 | $12.98 | $12.83 | $12.95 | $11.85 | 108,096 |
| 2021-08-12 | $13.07 | $13.07 | $12.81 | $12.87 | $11.78 | 141,563 |
| 2021-08-11 | $12.90 | $13.05 | $12.74 | $13.03 | $11.93 | 156,042 |
| 2021-08-10 | $12.69 | $12.95 | $12.51 | $12.87 | $11.78 | 216,823 |
| 2021-08-09 | $12.69 | $12.84 | $12.62 | $12.64 | $11.57 | 162,764 |
| 2021-08-06 | $13.10 | $13.25 | $12.87 | $13.01 | $11.91 | 156,723 |
| 2021-08-05 | $12.81 | $13.09 | $12.79 | $12.96 | $11.86 | 168,074 |
| 2021-08-04 | $12.67 | $12.98 | $12.35 | $12.73 | $11.65 | 484,645 |
| 2021-08-03 | $13.17 | $13.27 | $12.85 | $13.17 | $12.05 | 206,264 |
| 2021-08-02 | $13.18 | $13.47 | $13.03 | $13.07 | $11.96 | 198,664 |
| 2021-07-30 | $13.20 | $13.47 | $13.12 | $13.16 | $12.04 | 184,581 |
| 2021-07-29 | $13.37 | $13.48 | $13.25 | $13.34 | $12.21 | 117,753 |
| 2021-07-28 | $13.23 | $13.40 | $13.01 | $13.27 | $12.14 | 166,722 |
| 2021-07-27 | $13.07 | $13.15 | $12.96 | $13.10 | $11.99 | 166,654 |
| 2021-07-26 | $12.99 | $13.38 | $12.99 | $13.19 | $12.07 | 120,419 |
| 2021-07-23 | $13.09 | $13.19 | $12.90 | $13.05 | $11.94 | 122,655 |
| 2021-07-22 | $13.30 | $13.35 | $12.83 | $12.89 | $11.80 | 140,860 |
| 2021-07-21 | $13.25 | $13.56 | $13.25 | $13.37 | $12.24 | 139,401 |
| 2021-07-20 | $12.97 | $13.34 | $12.87 | $13.09 | $11.98 | 574,266 |
| 2021-07-19 | $12.87 | $13.04 | $12.55 | $12.87 | $11.78 | 384,419 |
| 2021-07-16 | $13.41 | $13.45 | $13.10 | $13.23 | $12.11 | 241,860 |
| 2021-07-15 | $13.12 | $13.37 | $13.00 | $13.26 | $12.14 | 251,908 |
| 2021-07-14 | $13.29 | $13.48 | $13.06 | $13.15 | $12.03 | 200,594 |
| 2021-07-13 | $13.41 | $13.46 | $13.25 | $13.28 | $12.15 | 190,193 |
| 2021-07-12 | $13.41 | $13.57 | $13.32 | $13.54 | $12.39 | 146,159 |
| 2021-07-09 | $13.01 | $13.38 | $12.99 | $13.37 | $12.24 | 317,721 |
| 2021-07-08 | $12.98 | $13.12 | $12.57 | $12.78 | $11.70 | 242,207 |
| 2021-07-07 | $13.22 | $13.37 | $13.05 | $13.09 | $11.98 | 164,855 |
| 2021-07-06 | $13.43 | $13.44 | $13.18 | $13.30 | $12.17 | 191,946 |
| 2021-07-02 | $13.70 | $13.83 | $13.42 | $13.44 | $12.30 | 182,345 |
| 2021-07-01 | $13.53 | $13.90 | $13.47 | $13.67 | $12.51 | 345,080 |
| 2021-06-30 | $13.51 | $13.60 | $13.40 | $13.45 | $12.31 | 364,756 |
| 2021-06-29 | $13.93 | $13.93 | $13.55 | $13.55 | $12.40 | 247,198 |
| 2021-06-28 | $14.08 | $14.08 | $13.60 | $13.88 | $12.70 | 321,397 |
| 2021-06-25 | $14.14 | $14.21 | $14.01 | $14.02 | $12.83 | 761,972 |
| 2021-06-24 | $14.27 | $14.55 | $14.21 | $14.39 | $12.98 | 386,872 |
| 2021-06-23 | $14.07 | $14.25 | $14.07 | $14.23 | $12.84 | 288,945 |
| 2021-06-22 | $14.03 | $14.17 | $13.91 | $14.08 | $12.70 | 234,776 |
| 2021-06-21 | $13.73 | $14.13 | $13.69 | $14.08 | $12.70 | 273,063 |
| 2021-06-18 | $13.92 | $13.93 | $13.52 | $13.66 | $12.33 | 769,193 |
| 2021-06-17 | $14.22 | $14.31 | $13.97 | $14.07 | $12.70 | 519,563 |
| 2021-06-16 | $13.93 | $14.18 | $13.83 | $14.14 | $12.76 | 257,273 |
| 2021-06-15 | $14.00 | $14.06 | $13.72 | $13.94 | $12.58 | 232,266 |
| 2021-06-14 | $14.03 | $14.10 | $13.87 | $13.90 | $12.54 | 230,219 |
| 2021-06-11 | $14.00 | $14.00 | $13.78 | $13.90 | $12.54 | 174,094 |
| 2021-06-10 | $14.32 | $14.32 | $13.89 | $13.91 | $12.55 | 210,491 |
| 2021-06-09 | $14.19 | $14.23 | $14.02 | $14.18 | $12.80 | 321,425 |
| 2021-06-08 | $14.03 | $14.32 | $13.96 | $13.98 | $12.61 | 438,290 |
| 2021-06-07 | $13.32 | $14.12 | $13.32 | $14.01 | $12.64 | 331,393 |
| 2021-06-04 | $13.36 | $13.52 | $13.22 | $13.43 | $12.12 | 190,425 |
| 2021-06-03 | $13.28 | $13.42 | $13.20 | $13.35 | $12.05 | 193,752 |
| 2021-06-02 | $13.50 | $13.50 | $13.30 | $13.34 | $12.04 | 191,444 |
| 2021-06-01 | $13.21 | $13.44 | $13.08 | $13.34 | $12.04 | 202,960 |
| 2021-05-28 | $13.12 | $13.12 | $12.93 | $13.04 | $11.77 | 118,890 |
| 2021-05-27 | $13.11 | $13.16 | $12.94 | $13.12 | $11.84 | 1,591,882 |
| 2021-05-26 | $12.74 | $13.00 | $12.66 | $12.99 | $11.72 | 154,442 |
| 2021-05-25 | $13.06 | $13.15 | $12.71 | $12.71 | $11.47 | 165,663 |
| 2021-05-24 | $12.83 | $13.07 | $12.70 | $13.00 | $11.73 | 169,614 |
| 2021-05-21 | $13.06 | $13.06 | $12.71 | $12.78 | $11.53 | 155,789 |
| 2021-05-20 | $12.81 | $12.96 | $12.66 | $12.91 | $11.65 | 166,871 |
| 2021-05-19 | $12.54 | $12.86 | $12.46 | $12.86 | $11.60 | 161,868 |
| 2021-05-18 | $12.81 | $13.00 | $12.74 | $12.76 | $11.51 | 142,257 |
| 2021-05-17 | $12.67 | $12.86 | $12.50 | $12.83 | $11.58 | 164,055 |
| 2021-05-14 | $12.50 | $12.82 | $12.50 | $12.80 | $11.55 | 181,606 |
| 2021-05-13 | $12.04 | $12.45 | $12.04 | $12.34 | $11.13 | 280,738 |
| 2021-05-12 | $12.37 | $12.41 | $11.93 | $12.01 | $10.84 | 233,637 |
| 2021-05-11 | $12.35 | $12.46 | $12.24 | $12.38 | $11.17 | 211,556 |
| 2021-05-10 | $13.12 | $13.17 | $12.58 | $12.62 | $11.39 | 192,812 |
| 2021-05-07 | $12.94 | $13.18 | $12.91 | $13.13 | $11.85 | 217,635 |
| 2021-05-06 | $12.90 | $13.02 | $12.60 | $13.00 | $11.73 | 280,451 |
| 2021-05-05 | $12.42 | $12.78 | $12.29 | $12.62 | $11.39 | 201,300 |
| 2021-05-04 | $12.63 | $12.66 | $12.32 | $12.45 | $11.23 | 323,648 |
| 2021-05-03 | $12.47 | $12.77 | $12.46 | $12.66 | $11.42 | 235,699 |
| 2021-04-30 | $12.45 | $12.58 | $12.35 | $12.46 | $11.24 | 293,812 |
| 2021-04-29 | $12.47 | $12.67 | $12.34 | $12.44 | $11.23 | 179,146 |
| 2021-04-28 | $12.33 | $12.55 | $12.31 | $12.46 | $11.24 | 190,008 |
| 2021-04-27 | $12.28 | $12.41 | $12.23 | $12.30 | $11.10 | 169,845 |
| 2021-04-26 | $12.33 | $12.40 | $12.19 | $12.22 | $11.03 | 210,249 |
| 2021-04-23 | $12.00 | $12.27 | $11.95 | $12.23 | $11.04 | 228,770 |
| 2021-04-22 | $11.93 | $12.10 | $11.82 | $11.94 | $10.77 | 264,033 |
| 2021-04-21 | $11.33 | $11.93 | $11.33 | $11.89 | $10.73 | 328,645 |
| 2021-04-20 | $11.57 | $11.60 | $11.29 | $11.41 | $10.30 | 191,582 |
| 2021-04-19 | $11.84 | $11.89 | $11.53 | $11.57 | $10.44 | 289,132 |
| 2021-04-16 | $11.81 | $11.93 | $11.74 | $11.90 | $10.74 | 339,855 |
| 2021-04-15 | $11.66 | $11.79 | $11.44 | $11.69 | $10.55 | 200,498 |
| 2021-04-14 | $11.52 | $11.79 | $11.50 | $11.57 | $10.44 | 192,150 |
| 2021-04-13 | $11.55 | $11.61 | $11.37 | $11.55 | $10.42 | 146,344 |
| 2021-04-12 | $11.41 | $11.54 | $11.37 | $11.52 | $10.39 | 190,831 |
| 2021-04-09 | $11.53 | $11.53 | $11.30 | $11.35 | $10.24 | 190,406 |
| 2021-04-08 | $11.27 | $11.55 | $11.13 | $11.54 | $10.41 | 242,958 |
| 2021-04-07 | $11.40 | $11.44 | $11.22 | $11.31 | $10.21 | 138,252 |
| 2021-04-06 | $11.36 | $11.46 | $11.31 | $11.33 | $10.22 | 230,788 |
| 2021-04-05 | $11.52 | $11.54 | $11.21 | $11.39 | $10.28 | 171,581 |
| 2021-04-01 | $11.31 | $11.42 | $11.23 | $11.40 | $10.29 | 201,368 |
| 2021-03-31 | $11.32 | $11.46 | $11.19 | $11.20 | $10.11 | 586,354 |
| 2021-03-30 | $11.08 | $11.33 | $11.01 | $11.32 | $10.21 | 202,677 |
| 2021-03-29 | $11.18 | $11.55 | $11.05 | $11.17 | $10.08 | 363,384 |
| 2021-03-26 | $11.04 | $11.37 | $10.97 | $11.33 | $10.22 | 324,794 |
| 2021-03-25 | $10.80 | $11.05 | $10.55 | $10.94 | $9.87 | 316,452 |
| 2021-03-24 | $11.20 | $11.62 | $11.03 | $11.04 | $9.78 | 326,623 |
| 2021-03-23 | $11.35 | $11.52 | $11.06 | $11.16 | $9.89 | 245,985 |
| 2021-03-22 | $11.70 | $11.72 | $11.38 | $11.51 | $10.20 | 227,785 |
| 2021-03-19 | $11.49 | $11.73 | $11.11 | $11.72 | $10.39 | 863,199 |
| 2021-03-18 | $11.97 | $11.99 | $11.40 | $11.48 | $10.17 | 309,320 |
| 2021-03-17 | $11.72 | $11.98 | $11.68 | $11.95 | $10.59 | 247,744 |
| 2021-03-16 | $11.88 | $11.90 | $11.61 | $11.69 | $10.36 | 326,004 |
| 2021-03-15 | $11.87 | $12.03 | $11.63 | $12.01 | $10.64 | 250,104 |
| 2021-03-12 | $11.79 | $12.01 | $11.79 | $11.81 | $10.47 | 240,012 |
| 2021-03-11 | $11.71 | $11.85 | $11.55 | $11.74 | $10.40 | 358,513 |
| 2021-03-10 | $11.28 | $11.73 | $11.19 | $11.62 | $10.30 | 337,726 |
| 2021-03-09 | $11.48 | $11.48 | $11.09 | $11.27 | $9.99 | 426,393 |
| 2021-03-08 | $10.97 | $11.39 | $10.97 | $11.35 | $10.06 | 458,562 |
| 2021-03-05 | $11.14 | $11.14 | $10.30 | $10.91 | $9.67 | 470,713 |
| 2021-03-04 | $11.03 | $11.13 | $10.58 | $10.99 | $9.74 | 588,588 |
| 2021-03-03 | $10.86 | $11.36 | $10.86 | $11.10 | $9.84 | 546,435 |
| 2021-03-02 | $10.87 | $11.06 | $10.78 | $10.85 | $9.61 | 496,212 |
| 2021-03-01 | $10.74 | $11.17 | $10.71 | $10.93 | $9.69 | 561,758 |
| 2021-02-26 | $10.36 | $10.84 | $10.29 | $10.44 | $9.25 | 540,924 |
| 2021-02-25 | $10.91 | $11.04 | $10.26 | $10.49 | $9.30 | 1,041,234 |
| 2021-02-24 | $11.15 | $11.85 | $11.15 | $11.79 | $10.45 | 350,930 |
| 2021-02-23 | $11.22 | $11.30 | $10.94 | $11.07 | $9.81 | 261,620 |
| 2021-02-22 | $10.81 | $11.30 | $10.77 | $11.24 | $9.96 | 341,901 |
| 2021-02-19 | $10.66 | $11.02 | $10.66 | $10.96 | $9.71 | 154,412 |
| 2021-02-18 | $10.78 | $10.84 | $10.60 | $10.63 | $9.42 | 217,778 |
| 2021-02-17 | $11.14 | $11.15 | $10.77 | $10.86 | $9.62 | 252,551 |
| 2021-02-16 | $11.10 | $11.24 | $10.99 | $11.24 | $9.96 | 284,908 |
| 2021-02-12 | $10.86 | $10.98 | $10.84 | $10.85 | $9.61 | 294,375 |
| 2021-02-11 | $10.93 | $11.09 | $10.65 | $10.89 | $9.65 | 283,262 |
| 2021-02-10 | $10.86 | $11.06 | $10.81 | $10.86 | $9.62 | 217,061 |
| 2021-02-09 | $10.93 | $11.00 | $10.77 | $10.85 | $9.61 | 269,003 |
| 2021-02-08 | $10.99 | $11.17 | $10.80 | $11.01 | $9.76 | 244,358 |
| 2021-02-05 | $10.75 | $11.01 | $10.65 | $10.92 | $9.68 | 318,924 |
| 2021-02-04 | $10.28 | $10.66 | $10.28 | $10.63 | $9.42 | 297,423 |
| 2021-02-03 | $10.50 | $10.58 | $10.23 | $10.29 | $9.12 | 340,493 |
| 2021-02-02 | $10.12 | $10.39 | $10.11 | $10.33 | $9.15 | 180,003 |
| 2021-02-01 | $9.85 | $10.04 | $9.58 | $10.03 | $8.89 | 298,035 |
| 2021-01-29 | $10.11 | $10.14 | $9.65 | $9.77 | $8.66 | 592,842 |
| 2021-01-28 | $10.22 | $10.28 | $9.98 | $10.18 | $9.02 | 411,201 |
| 2021-01-27 | $10.51 | $10.55 | $10.05 | $10.11 | $8.96 | 563,548 |
| 2021-01-26 | $11.03 | $11.08 | $10.67 | $10.68 | $9.46 | 251,417 |
| 2021-01-25 | $11.23 | $11.23 | $10.84 | $10.90 | $9.66 | 382,762 |
| 2021-01-22 | $11.09 | $11.20 | $10.81 | $11.20 | $9.92 | 276,133 |
| 2021-01-21 | $11.25 | $11.32 | $11.07 | $11.19 | $9.92 | 340,604 |
| 2021-01-20 | $10.85 | $11.34 | $10.73 | $11.23 | $9.95 | 503,262 |
| 2021-01-19 | $10.65 | $10.74 | $10.46 | $10.65 | $9.44 | 364,720 |
| 2021-01-15 | $10.54 | $10.70 | $10.47 | $10.55 | $9.35 | 311,242 |
| 2021-01-14 | $10.66 | $10.74 | $10.54 | $10.68 | $9.46 | 273,495 |
| 2021-01-13 | $10.68 | $10.79 | $10.53 | $10.59 | $9.38 | 234,122 |
| 2021-01-12 | $10.48 | $10.71 | $10.45 | $10.68 | $9.46 | 348,491 |
| 2021-01-11 | $10.36 | $10.71 | $10.26 | $10.52 | $9.32 | 362,651 |
| 2021-01-08 | $10.54 | $10.56 | $10.26 | $10.50 | $9.30 | 308,004 |
| 2021-01-07 | $10.76 | $10.80 | $10.52 | $10.57 | $9.37 | 310,132 |
| 2021-01-06 | $10.46 | $10.85 | $10.41 | $10.69 | $9.47 | 349,518 |
| 2021-01-05 | $10.29 | $10.38 | $10.04 | $10.23 | $9.07 | 248,676 |
| 2021-01-04 | $10.73 | $10.75 | $10.23 | $10.30 | $9.13 | 460,251 |
| 2020-12-31 | $10.61 | $10.71 | $10.47 | $10.62 | $9.41 | 314,803 |
| 2020-12-30 | $10.59 | $10.89 | $10.50 | $10.52 | $9.32 | 368,997 |
| 2020-12-29 | $10.66 | $10.70 | $10.40 | $10.57 | $9.37 | 355,232 |
| 2020-12-28 | $10.78 | $10.96 | $10.69 | $10.75 | $9.53 | 571,367 |
| 2020-12-24 | $10.73 | $10.76 | $10.42 | $10.68 | $9.46 | 448,469 |
| 2020-12-23 | $10.73 | $11.13 | $10.65 | $11.03 | $9.44 | 533,425 |
| 2020-12-22 | $10.74 | $11.07 | $10.60 | $10.76 | $9.21 | 543,804 |
| 2020-12-21 | $10.65 | $10.85 | $10.45 | $10.71 | $9.16 | 620,636 |
| 2020-12-18 | $11.10 | $11.34 | $10.78 | $10.80 | $9.24 | 766,677 |
| 2020-12-17 | $10.86 | $11.05 | $10.80 | $11.05 | $9.46 | 307,085 |
| 2020-12-16 | $10.99 | $11.01 | $10.77 | $10.83 | $9.27 | 392,790 |
| 2020-12-15 | $10.94 | $11.05 | $10.71 | $10.92 | $9.34 | 342,088 |
| 2020-12-14 | $10.88 | $11.02 | $10.79 | $10.82 | $9.26 | 457,148 |
| 2020-12-11 | $10.65 | $10.79 | $10.65 | $10.72 | $9.17 | 583,717 |
| 2020-12-10 | $10.65 | $10.82 | $10.63 | $10.77 | $9.22 | 228,009 |
| 2020-12-09 | $11.02 | $11.15 | $10.70 | $10.80 | $9.24 | 351,473 |
| 2020-12-08 | $10.53 | $10.96 | $10.53 | $10.90 | $9.33 | 355,371 |
| 2020-12-07 | $10.94 | $11.00 | $10.57 | $10.65 | $9.11 | 425,243 |
| 2020-12-04 | $10.56 | $11.24 | $10.56 | $11.00 | $9.41 | 484,409 |
| 2020-12-03 | $10.48 | $10.68 | $10.35 | $10.45 | $8.94 | 472,889 |
| 2020-12-02 | $10.36 | $10.60 | $10.31 | $10.45 | $8.94 | 516,025 |
| 2020-12-01 | $10.53 | $10.66 | $10.37 | $10.37 | $8.87 | 459,744 |
| 2020-11-30 | $10.74 | $10.75 | $10.33 | $10.37 | $8.87 | 679,957 |
| 2020-11-27 | $10.66 | $10.90 | $10.55 | $10.81 | $9.25 | 469,325 |
| 2020-11-25 | $11.01 | $11.01 | $10.61 | $10.75 | $9.20 | 1,198,889 |
| 2020-11-24 | $10.29 | $11.02 | $10.28 | $11.00 | $9.41 | 1,733,820 |
| 2020-11-23 | $9.98 | $10.22 | $9.96 | $10.18 | $8.71 | 941,278 |
| 2020-11-20 | $9.97 | $10.24 | $9.84 | $9.87 | $8.45 | 837,784 |
| 2020-11-19 | $9.58 | $9.70 | $9.23 | $9.61 | $8.22 | 294,357 |
| 2020-11-18 | $9.68 | $9.97 | $9.63 | $9.63 | $8.24 | 1,133,306 |
| 2020-11-17 | $9.50 | $9.77 | $9.43 | $9.62 | $8.23 | 601,608 |
| 2020-11-16 | $9.31 | $9.69 | $9.28 | $9.58 | $8.20 | 1,198,301 |
| 2020-11-13 | $8.92 | $9.18 | $8.92 | $9.12 | $7.80 | 722,633 |
| 2020-11-12 | $8.88 | $9.04 | $8.66 | $8.79 | $7.52 | 430,679 |
| 2020-11-11 | $9.26 | $9.30 | $8.82 | $9.08 | $7.77 | 609,571 |
| 2020-11-10 | $8.80 | $9.48 | $8.75 | $9.25 | $7.92 | 2,116,443 |
| 2020-11-09 | $8.43 | $8.98 | $8.38 | $8.73 | $7.47 | 3,273,745 |
| 2020-11-06 | $8.34 | $8.34 | $7.93 | $7.93 | $6.79 | 222,437 |
| 2020-11-05 | $8.27 | $8.70 | $8.24 | $8.32 | $7.12 | 263,603 |
| 2020-11-04 | $8.17 | $8.24 | $7.86 | $8.11 | $6.94 | 187,568 |
| 2020-11-03 | $8.12 | $8.32 | $8.06 | $8.27 | $7.08 | 323,559 |
| 2020-11-02 | $7.94 | $8.10 | $7.83 | $7.92 | $6.78 | 502,323 |
| 2020-10-30 | $7.89 | $7.97 | $7.68 | $7.82 | $6.69 | 278,323 |
| 2020-10-29 | $7.70 | $7.95 | $7.57 | $7.90 | $6.76 | 262,863 |
| 2020-10-28 | $7.82 | $7.89 | $7.66 | $7.73 | $6.61 | 340,043 |
| 2020-10-27 | $7.91 | $8.17 | $7.89 | $7.98 | $6.83 | 215,363 |
| 2020-10-26 | $8.01 | $8.07 | $7.81 | $7.95 | $6.80 | 352,454 |
| 2020-10-23 | $8.11 | $8.34 | $8.07 | $8.17 | $6.99 | 200,235 |
| 2020-10-22 | $8.01 | $8.15 | $7.96 | $8.03 | $6.87 | 179,811 |
| 2020-10-21 | $8.09 | $8.14 | $7.85 | $8.02 | $6.86 | 357,383 |
| 2020-10-20 | $8.21 | $8.35 | $8.06 | $8.09 | $6.92 | 240,225 |
| 2020-10-19 | $8.42 | $8.49 | $8.10 | $8.10 | $6.93 | 342,608 |
| 2020-10-16 | $8.47 | $8.58 | $8.32 | $8.39 | $7.18 | 267,644 |
| 2020-10-15 | $8.37 | $8.57 | $8.31 | $8.53 | $7.30 | 223,616 |
| 2020-10-14 | $8.55 | $8.66 | $8.45 | $8.45 | $7.23 | 158,310 |
| 2020-10-13 | $8.60 | $8.65 | $8.45 | $8.51 | $7.28 | 229,936 |
| 2020-10-12 | $8.60 | $8.72 | $8.52 | $8.66 | $7.41 | 208,211 |
| 2020-10-09 | $9.04 | $9.04 | $8.60 | $8.61 | $7.37 | 171,658 |
| 2020-10-08 | $8.68 | $8.94 | $8.66 | $8.92 | $7.63 | 203,404 |
| 2020-10-07 | $8.80 | $8.80 | $8.45 | $8.62 | $7.38 | 255,787 |
| 2020-10-06 | $8.86 | $9.14 | $8.62 | $8.64 | $7.39 | 319,689 |
| 2020-10-05 | $8.72 | $8.83 | $8.63 | $8.76 | $7.50 | 474,751 |
| 2020-10-02 | $8.32 | $8.72 | $8.27 | $8.69 | $7.44 | 279,028 |
| 2020-10-01 | $8.60 | $8.60 | $8.27 | $8.51 | $7.28 | 341,089 |
| 2020-09-30 | $8.41 | $8.63 | $8.34 | $8.46 | $7.24 | 520,243 |
| 2020-09-29 | $8.57 | $8.62 | $8.37 | $8.53 | $7.30 | 257,204 |
| 2020-09-28 | $8.36 | $8.74 | $8.30 | $8.64 | $7.39 | 344,087 |
| 2020-09-25 | $7.95 | $8.27 | $7.92 | $8.25 | $7.06 | 454,377 |
| 2020-09-24 | $8.24 | $8.27 | $7.76 | $8.02 | $6.86 | 450,526 |
| 2020-09-23 | $8.70 | $8.97 | $8.33 | $8.35 | $6.97 | 672,397 |
| 2020-09-22 | $8.83 | $9.03 | $8.63 | $8.68 | $7.25 | 452,208 |
| 2020-09-21 | $9.02 | $9.13 | $8.81 | $8.83 | $7.37 | 599,828 |
| 2020-09-18 | $9.20 | $9.20 | $9.00 | $9.14 | $7.63 | 1,116,877 |
| 2020-09-17 | $8.95 | $9.16 | $8.94 | $9.11 | $7.61 | 369,546 |
| 2020-09-16 | $9.13 | $9.28 | $9.01 | $9.09 | $7.59 | 654,012 |
| 2020-09-15 | $9.03 | $9.16 | $8.96 | $9.05 | $7.56 | 387,967 |
| 2020-09-14 | $8.75 | $9.01 | $8.43 | $9.00 | $7.51 | 557,361 |
| 2020-09-11 | $8.93 | $8.95 | $8.65 | $8.70 | $7.26 | 389,117 |
| 2020-09-10 | $9.00 | $9.10 | $8.90 | $8.90 | $7.43 | 453,747 |
| 2020-09-09 | $8.88 | $9.05 | $8.82 | $8.94 | $7.46 | 334,715 |
| 2020-09-08 | $8.96 | $9.04 | $8.84 | $8.84 | $7.38 | 458,931 |
| 2020-09-04 | $8.94 | $9.11 | $8.73 | $8.97 | $7.49 | 256,930 |
| 2020-09-03 | $8.95 | $9.09 | $8.81 | $8.88 | $7.41 | 412,331 |
| 2020-09-02 | $8.90 | $8.95 | $8.77 | $8.91 | $7.44 | 267,689 |
| 2020-09-01 | $8.72 | $8.96 | $8.71 | $8.86 | $7.40 | 411,004 |
| 2020-08-31 | $8.98 | $9.01 | $8.66 | $8.82 | $7.36 | 495,256 |
| 2020-08-28 | $9.06 | $9.07 | $8.85 | $9.07 | $7.57 | 191,627 |
| 2020-08-27 | $8.79 | $9.19 | $8.79 | $8.99 | $7.51 | 468,252 |
| 2020-08-26 | $9.00 | $9.03 | $8.80 | $8.82 | $7.36 | 232,263 |
| 2020-08-25 | $9.11 | $9.24 | $8.86 | $9.05 | $7.56 | 204,083 |
| 2020-08-24 | $8.60 | $9.04 | $8.56 | $9.03 | $7.54 | 784,311 |
| 2020-08-21 | $8.76 | $8.88 | $8.53 | $8.61 | $7.19 | 261,433 |
| 2020-08-20 | $8.75 | $8.88 | $8.60 | $8.81 | $7.36 | 251,535 |
| 2020-08-19 | $8.85 | $9.01 | $8.73 | $8.87 | $7.41 | 293,148 |
| 2020-08-18 | $8.89 | $8.99 | $8.76 | $8.85 | $7.39 | 286,902 |
| 2020-08-17 | $8.92 | $9.00 | $8.83 | $8.95 | $7.47 | 269,493 |
| 2020-08-14 | $8.71 | $9.08 | $8.54 | $8.97 | $7.49 | 317,681 |
| 2020-08-13 | $8.86 | $9.09 | $8.72 | $8.82 | $7.36 | 336,032 |
| 2020-08-12 | $9.16 | $9.29 | $8.87 | $8.97 | $7.49 | 361,574 |
| 2020-08-11 | $9.40 | $9.59 | $9.02 | $9.04 | $7.55 | 517,018 |
| 2020-08-10 | $8.93 | $9.38 | $8.93 | $9.15 | $7.64 | 693,631 |
| 2020-08-07 | $8.69 | $8.92 | $8.61 | $8.91 | $7.44 | 420,910 |
| 2020-08-06 | $8.84 | $8.98 | $8.66 | $8.75 | $7.31 | 519,304 |
| 2020-08-05 | $8.60 | $8.94 | $8.57 | $8.92 | $7.45 | 414,890 |
| 2020-08-04 | $8.54 | $8.70 | $8.51 | $8.58 | $7.16 | 430,738 |
| 2020-08-03 | $8.76 | $8.76 | $8.41 | $8.54 | $7.13 | 431,643 |
| 2020-07-31 | $8.74 | $9.08 | $8.57 | $8.68 | $7.25 | 591,449 |
| 2020-07-30 | $8.47 | $9.10 | $8.29 | $8.73 | $7.29 | 1,090,664 |
| 2020-07-29 | $8.30 | $8.43 | $8.22 | $8.42 | $7.03 | 542,129 |
| 2020-07-28 | $7.98 | $8.36 | $7.98 | $8.29 | $6.92 | 349,105 |
| 2020-07-27 | $8.10 | $8.13 | $7.80 | $8.01 | $6.69 | 393,136 |
| 2020-07-24 | $8.30 | $8.35 | $8.06 | $8.07 | $6.74 | 455,611 |
| 2020-07-23 | $8.23 | $8.45 | $8.21 | $8.27 | $6.90 | 352,003 |
| 2020-07-22 | $7.96 | $8.43 | $7.94 | $8.33 | $6.95 | 490,645 |
| 2020-07-21 | $7.96 | $8.11 | $7.86 | $8.05 | $6.72 | 353,854 |
| 2020-07-20 | $7.91 | $7.97 | $7.68 | $7.85 | $6.55 | 341,887 |
| 2020-07-17 | $8.11 | $8.24 | $7.87 | $7.94 | $6.63 | 260,989 |
| 2020-07-16 | $8.24 | $8.41 | $8.03 | $8.10 | $6.76 | 398,062 |
| 2020-07-15 | $7.88 | $8.40 | $7.83 | $8.31 | $6.94 | 833,380 |
| 2020-07-14 | $7.69 | $7.83 | $7.48 | $7.67 | $6.40 | 477,173 |
| 2020-07-13 | $7.65 | $7.83 | $7.48 | $7.61 | $6.35 | 496,117 |
| 2020-07-10 | $7.35 | $7.79 | $7.24 | $7.72 | $6.45 | 548,004 |
| 2020-07-09 | $7.71 | $7.77 | $7.24 | $7.36 | $6.14 | 909,123 |
| 2020-07-08 | $7.88 | $7.88 | $7.55 | $7.76 | $6.48 | 584,541 |
| 2020-07-07 | $8.08 | $8.13 | $7.79 | $7.90 | $6.60 | 953,691 |
| 2020-07-06 | $8.14 | $8.38 | $8.02 | $8.25 | $6.89 | 575,134 |
| 2020-07-02 | $8.62 | $8.69 | $7.91 | $7.95 | $6.64 | 775,833 |
| 2020-07-01 | $8.53 | $8.85 | $8.17 | $8.30 | $6.93 | 693,082 |
| 2020-06-30 | $8.37 | $8.64 | $8.32 | $8.60 | $7.18 | 666,521 |
| 2020-06-29 | $8.34 | $8.55 | $8.14 | $8.51 | $7.10 | 694,929 |
| 2020-06-26 | $8.57 | $8.62 | $8.21 | $8.36 | $6.98 | 1,921,464 |
| 2020-06-25 | $8.31 | $8.78 | $8.26 | $8.70 | $7.26 | 1,532,779 |
| 2020-06-24 | $8.80 | $8.80 | $8.46 | $8.75 | $7.14 | 1,601,776 |
| 2020-06-23 | $8.61 | $9.05 | $8.38 | $9.00 | $7.34 | 1,267,467 |
| 2020-06-22 | $8.50 | $8.57 | $8.17 | $8.56 | $6.99 | 1,627,364 |
| 2020-06-19 | $8.87 | $9.02 | $8.39 | $8.62 | $7.03 | 1,586,349 |
| 2020-06-18 | $8.53 | $9.08 | $8.34 | $8.72 | $7.12 | 1,161,972 |
| 2020-06-17 | $9.01 | $9.05 | $8.61 | $8.78 | $7.17 | 873,984 |
| 2020-06-16 | $9.45 | $9.48 | $8.73 | $9.01 | $7.35 | 5,887,739 |
| 2020-06-15 | $8.01 | $8.99 | $7.85 | $8.87 | $7.24 | 1,079,102 |
| 2020-06-12 | $8.75 | $9.08 | $8.04 | $8.59 | $7.01 | 1,166,180 |
| 2020-06-11 | $8.40 | $9.17 | $8.00 | $8.58 | $6.67 | 1,755,380 |
| 2020-06-10 | $9.77 | $9.85 | $8.70 | $9.33 | $7.25 | 1,270,111 |
| 2020-06-09 | $10.67 | $10.68 | $9.51 | $9.51 | $7.39 | 2,382,108 |
| 2020-06-08 | $10.26 | $11.05 | $10.25 | $10.72 | $8.33 | 2,064,235 |
| 2020-06-05 | $9.62 | $10.44 | $9.56 | $9.63 | $7.48 | 1,580,800 |
| 2020-06-04 | $9.08 | $9.39 | $8.77 | $9.01 | $7.00 | 1,881,227 |
| 2020-06-03 | $8.09 | $9.17 | $7.96 | $8.86 | $6.89 | 1,644,730 |
| 2020-06-02 | $8.13 | $8.19 | $7.86 | $7.89 | $6.13 | 843,505 |
| 2020-06-01 | $7.44 | $8.22 | $7.32 | $7.94 | $6.17 | 1,012,839 |
| 2020-05-29 | $7.42 | $7.60 | $7.16 | $7.41 | $5.76 | 1,493,831 |
| 2020-05-28 | $7.70 | $7.98 | $7.45 | $7.51 | $5.84 | 1,517,582 |
| 2020-05-27 | $7.73 | $7.87 | $7.17 | $7.60 | $5.91 | 984,130 |
| 2020-05-26 | $7.40 | $7.63 | $7.27 | $7.50 | $5.83 | 661,853 |
| 2020-05-22 | $6.90 | $7.16 | $6.77 | $7.14 | $5.55 | 3,197,317 |
| 2020-05-21 | $7.09 | $7.15 | $6.78 | $6.91 | $5.37 | 691,777 |
| 2020-05-20 | $6.87 | $7.25 | $6.81 | $7.08 | $5.50 | 885,399 |
| 2020-05-19 | $6.70 | $6.95 | $6.38 | $6.69 | $5.20 | 817,307 |
| 2020-05-18 | $6.43 | $6.85 | $6.27 | $6.75 | $5.25 | 2,214,997 |
| 2020-05-15 | $6.15 | $6.24 | $5.82 | $6.13 | $4.76 | 853,548 |
| 2020-05-14 | $5.60 | $6.16 | $5.14 | $6.15 | $4.78 | 1,872,599 |
| 2020-05-13 | $6.59 | $6.65 | $5.75 | $5.88 | $4.57 | 2,257,827 |
| 2020-05-12 | $7.20 | $7.37 | $6.50 | $6.73 | $5.23 | 2,132,760 |
| 2020-05-11 | $7.32 | $7.45 | $7.18 | $7.34 | $5.70 | 1,350,227 |
| 2020-05-08 | $7.25 | $7.49 | $7.10 | $7.46 | $5.80 | 963,657 |
| 2020-05-07 | $7.02 | $7.44 | $6.98 | $7.18 | $5.58 | 765,299 |
| 2020-05-06 | $7.18 | $7.75 | $6.90 | $6.97 | $5.42 | 1,378,257 |
| 2020-05-05 | $7.61 | $7.99 | $7.09 | $7.16 | $5.56 | 1,428,654 |
| 2020-05-04 | $7.33 | $7.44 | $6.75 | $7.40 | $5.75 | 1,581,383 |
| 2020-05-01 | $7.49 | $7.72 | $7.20 | $7.66 | $5.95 | 1,481,077 |
| 2020-04-30 | $8.27 | $8.27 | $7.36 | $7.69 | $5.98 | 1,662,267 |
| 2020-04-29 | $7.65 | $8.42 | $7.45 | $8.19 | $6.37 | 2,266,992 |
| 2020-04-28 | $6.80 | $7.69 | $6.77 | $7.23 | $5.62 | 2,688,194 |
| 2020-04-27 | $6.11 | $6.66 | $6.10 | $6.49 | $5.04 | 3,459,299 |
| 2020-04-24 | $6.05 | $6.15 | $5.73 | $6.10 | $4.74 | 1,260,507 |
| 2020-04-23 | $6.00 | $6.52 | $5.91 | $6.08 | $4.73 | 1,457,764 |
| 2020-04-22 | $6.32 | $6.37 | $5.81 | $6.09 | $4.73 | 1,276,975 |
| 2020-04-21 | $5.99 | $6.30 | $5.95 | $6.20 | $4.82 | 2,434,667 |
| 2020-04-20 | $6.26 | $6.60 | $5.91 | $6.31 | $4.90 | 2,273,875 |
| 2020-04-17 | $6.51 | $6.88 | $6.41 | $6.76 | $5.25 | 2,033,395 |
| 2020-04-16 | $6.31 | $6.50 | $6.01 | $6.25 | $4.86 | 1,854,674 |
| 2020-04-15 | $6.31 | $6.51 | $5.95 | $6.36 | $4.94 | 3,330,383 |
| 2020-04-14 | $7.11 | $7.40 | $6.62 | $7.01 | $5.45 | 3,025,389 |
| 2020-04-13 | $7.31 | $7.31 | $5.87 | $6.80 | $5.28 | 4,133,005 |
| 2020-04-09 | $5.48 | $6.95 | $5.48 | $6.55 | $5.09 | 8,274,278 |
| 2020-04-08 | $4.35 | $5.75 | $4.33 | $4.98 | $3.87 | 8,246,567 |
| 2020-04-07 | $3.12 | $4.37 | $3.12 | $4.08 | $3.17 | 8,295,405 |
| 2020-04-06 | $3.10 | $4.13 | $2.81 | $2.84 | $2.21 | 7,652,182 |
| 2020-04-03 | $3.73 | $3.75 | $2.45 | $2.52 | $1.96 | 4,264,927 |
| 2020-04-02 | $4.43 | $4.55 | $3.62 | $3.65 | $2.84 | 1,881,931 |
| 2020-04-01 | $5.00 | $5.00 | $4.10 | $4.19 | $3.26 | 1,426,318 |
| 2020-03-31 | $5.01 | $5.69 | $4.81 | $5.49 | $4.27 | 2,644,239 |
| 2020-03-30 | $5.79 | $5.82 | $4.50 | $5.00 | $3.89 | 2,154,867 |
| 2020-03-27 | $6.33 | $6.58 | $5.35 | $5.92 | $4.60 | 4,307,180 |
| 2020-03-26 | $3.75 | $6.68 | $3.75 | $5.75 | $4.47 | 7,846,914 |
| 2020-03-25 | $4.53 | $4.75 | $3.25 | $3.41 | $2.47 | 3,701,509 |
| 2020-03-24 | $5.18 | $5.48 | $4.18 | $4.30 | $3.11 | 1,663,866 |
| 2020-03-23 | $7.23 | $7.25 | $4.57 | $4.94 | $3.57 | 2,026,635 |
| 2020-03-20 | $7.57 | $8.13 | $7.00 | $7.03 | $5.08 | 1,318,498 |
| 2020-03-19 | $5.45 | $8.42 | $4.89 | $7.49 | $5.42 | 2,150,947 |
| 2020-03-18 | $8.00 | $8.00 | $4.88 | $5.40 | $3.90 | 2,427,742 |
| 2020-03-17 | $10.75 | $10.99 | $7.98 | $8.09 | $5.85 | 1,728,955 |
| 2020-03-16 | $13.07 | $13.07 | $10.62 | $10.62 | $7.68 | 1,212,285 |
| 2020-03-13 | $15.35 | $15.60 | $13.76 | $13.99 | $10.12 | 939,868 |
| 2020-03-12 | $16.09 | $16.09 | $14.60 | $14.78 | $10.69 | 813,159 |
| 2020-03-11 | $17.09 | $17.12 | $16.46 | $16.72 | $12.09 | 876,735 |
| 2020-03-10 | $17.51 | $17.62 | $16.70 | $17.35 | $12.55 | 894,268 |
| 2020-03-09 | $18.59 | $18.59 | $17.21 | $17.31 | $12.52 | 1,306,712 |
| 2020-03-06 | $19.26 | $19.31 | $18.69 | $19.06 | $13.78 | 794,440 |
| 2020-03-05 | $19.69 | $19.74 | $19.42 | $19.61 | $14.18 | 527,318 |
| 2020-03-04 | $19.90 | $20.16 | $19.62 | $19.96 | $14.43 | 562,705 |
| 2020-03-03 | $20.03 | $20.40 | $19.47 | $19.70 | $14.25 | 631,964 |
| 2020-03-02 | $19.28 | $20.06 | $19.23 | $20.02 | $14.48 | 682,592 |
| 2020-02-28 | $19.19 | $19.36 | $18.64 | $19.22 | $13.90 | 1,148,744 |
| 2020-02-27 | $19.94 | $19.94 | $19.43 | $19.45 | $14.06 | 747,937 |
| 2020-02-26 | $20.05 | $20.38 | $20.05 | $20.09 | $14.53 | 611,878 |
| 2020-02-25 | $20.69 | $20.69 | $20.02 | $20.17 | $14.59 | 569,998 |
| 2020-02-24 | $20.72 | $20.84 | $20.67 | $20.72 | $14.98 | 592,533 |
| 2020-02-21 | $20.84 | $20.88 | $20.79 | $20.87 | $15.09 | 392,817 |
| 2020-02-20 | $20.83 | $20.89 | $20.74 | $20.83 | $15.06 | 289,684 |
| 2020-02-19 | $21.30 | $21.30 | $20.77 | $20.79 | $15.03 | 338,689 |
| 2020-02-18 | $20.69 | $20.82 | $20.69 | $20.75 | $15.00 | 296,757 |
| 2020-02-14 | $20.68 | $20.74 | $20.66 | $20.70 | $14.97 | 250,904 |
| 2020-02-13 | $20.68 | $20.77 | $20.68 | $20.72 | $14.98 | 270,702 |
| 2020-02-12 | $20.60 | $20.72 | $20.60 | $20.68 | $14.95 | 429,543 |
| 2020-02-11 | $20.54 | $20.62 | $20.54 | $20.58 | $14.88 | 204,761 |
| 2020-02-10 | $20.68 | $20.71 | $20.51 | $20.54 | $14.85 | 219,366 |
| 2020-02-07 | $20.76 | $20.83 | $20.68 | $20.69 | $14.96 | 238,550 |
| 2020-02-06 | $20.76 | $20.90 | $20.76 | $20.77 | $15.02 | 318,216 |
| 2020-02-05 | $20.66 | $20.82 | $20.65 | $20.75 | $15.00 | 404,995 |
| 2020-02-04 | $20.60 | $20.82 | $20.54 | $20.63 | $14.92 | 622,381 |
| 2020-02-03 | $20.47 | $20.63 | $20.45 | $20.60 | $14.90 | 487,157 |
| 2020-01-31 | $20.62 | $20.74 | $20.45 | $20.47 | $14.80 | 1,162,917 |
| 2020-01-30 | $20.68 | $20.77 | $20.65 | $20.65 | $14.93 | 289,428 |
| 2020-01-29 | $20.68 | $20.79 | $20.67 | $20.71 | $14.98 | 528,202 |
| 2020-01-28 | $20.65 | $20.71 | $20.62 | $20.63 | $14.92 | 489,011 |
| 2020-01-27 | $20.45 | $20.65 | $20.45 | $20.63 | $14.92 | 320,675 |
| 2020-01-24 | $20.57 | $20.61 | $20.43 | $20.52 | $14.84 | 277,056 |
| 2020-01-23 | $20.51 | $20.60 | $20.45 | $20.54 | $14.85 | 313,342 |
| 2020-01-22 | $20.43 | $20.54 | $20.40 | $20.50 | $14.82 | 364,898 |
| 2020-01-21 | $20.43 | $20.50 | $20.39 | $20.40 | $14.75 | 234,827 |
| 2020-01-17 | $20.56 | $20.58 | $20.43 | $20.51 | $14.83 | 257,128 |
| 2020-01-16 | $20.50 | $20.54 | $20.47 | $20.51 | $14.83 | 252,653 |
| 2020-01-15 | $20.50 | $20.53 | $20.44 | $20.48 | $14.81 | 246,615 |
| 2020-01-14 | $20.48 | $20.50 | $20.41 | $20.50 | $14.82 | 234,701 |
| 2020-01-13 | $20.46 | $20.50 | $20.39 | $20.47 | $14.80 | 320,932 |
| 2020-01-10 | $20.29 | $20.48 | $20.24 | $20.46 | $14.80 | 340,355 |
| 2020-01-09 | $20.29 | $20.31 | $20.24 | $20.29 | $14.67 | 204,489 |
| 2020-01-08 | $20.31 | $20.35 | $20.26 | $20.30 | $14.68 | 492,693 |
| 2020-01-07 | $20.25 | $20.31 | $20.21 | $20.30 | $14.68 | 249,896 |
| 2020-01-06 | $20.23 | $20.33 | $20.14 | $20.26 | $14.65 | 257,369 |
| 2020-01-03 | $20.14 | $20.27 | $20.12 | $20.25 | $14.64 | 324,189 |
| 2020-01-02 | $20.31 | $20.31 | $20.07 | $20.24 | $14.64 | 351,148 |
| 2019-12-31 | $20.35 | $20.40 | $20.23 | $20.27 | $14.66 | 262,298 |
| 2019-12-30 | $20.41 | $20.45 | $20.26 | $20.35 | $14.72 | 358,168 |
| 2019-12-27 | $20.35 | $20.42 | $20.26 | $20.40 | $14.75 | 516,473 |
| 2019-12-26 | $20.25 | $20.38 | $20.25 | $20.30 | $14.68 | 267,928 |
| 2019-12-24 | $20.66 | $20.70 | $20.58 | $20.66 | $14.63 | 169,975 |
| 2019-12-23 | $20.60 | $20.70 | $20.55 | $20.60 | $14.59 | 376,795 |
| 2019-12-20 | $20.60 | $20.80 | $20.56 | $20.61 | $14.59 | 1,001,032 |
| 2019-12-19 | $20.52 | $20.68 | $20.50 | $20.61 | $14.59 | 590,830 |
| 2019-12-18 | $20.50 | $20.57 | $20.45 | $20.52 | $14.53 | 514,125 |
| 2019-12-17 | $20.47 | $20.54 | $20.43 | $20.50 | $14.52 | 487,373 |
| 2019-12-16 | $20.35 | $20.55 | $20.35 | $20.42 | $14.46 | 443,530 |
| 2019-12-13 | $20.19 | $20.30 | $20.18 | $20.28 | $14.36 | 137,470 |
| 2019-12-12 | $20.31 | $20.40 | $20.18 | $20.20 | $14.30 | 234,546 |
| 2019-12-11 | $20.38 | $20.39 | $20.29 | $20.34 | $14.40 | 161,713 |
| 2019-12-10 | $20.44 | $20.48 | $20.38 | $20.38 | $14.43 | 206,041 |
| 2019-12-09 | $20.37 | $20.46 | $20.37 | $20.41 | $14.45 | 291,823 |
| 2019-12-06 | $20.42 | $20.46 | $20.35 | $20.41 | $14.45 | 233,930 |
| 2019-12-05 | $20.40 | $20.41 | $20.31 | $20.36 | $14.42 | 238,207 |
| 2019-12-04 | $20.35 | $20.40 | $20.30 | $20.35 | $14.41 | 290,391 |
| 2019-12-03 | $20.38 | $20.40 | $20.24 | $20.32 | $14.39 | 177,546 |
| 2019-12-02 | $20.30 | $20.45 | $20.27 | $20.34 | $14.40 | 364,186 |
| 2019-11-29 | $20.20 | $20.30 | $20.20 | $20.25 | $14.34 | 203,456 |
| 2019-11-27 | $20.17 | $20.25 | $20.07 | $20.24 | $14.33 | 138,124 |
| 2019-11-26 | $20.17 | $20.24 | $20.11 | $20.15 | $14.27 | 161,536 |
| 2019-11-25 | $20.09 | $20.20 | $20.09 | $20.15 | $14.27 | 249,968 |
| 2019-11-22 | $20.10 | $20.15 | $20.00 | $20.08 | $14.22 | 106,055 |
| 2019-11-21 | $20.09 | $20.10 | $19.99 | $20.03 | $14.18 | 129,248 |
| 2019-11-20 | $20.12 | $20.19 | $20.04 | $20.08 | $14.22 | 185,478 |
| 2019-11-19 | $20.13 | $20.30 | $20.11 | $20.16 | $14.28 | 167,535 |
| 2019-11-18 | $20.10 | $20.14 | $20.05 | $20.09 | $14.23 | 108,142 |
| 2019-11-15 | $20.14 | $20.23 | $20.08 | $20.15 | $14.27 | 144,801 |
| 2019-11-14 | $20.05 | $20.16 | $20.05 | $20.13 | $14.25 | 138,034 |
| 2019-11-13 | $20.00 | $20.14 | $19.95 | $20.06 | $14.20 | 132,548 |
| 2019-11-12 | $20.07 | $20.17 | $20.03 | $20.06 | $14.20 | 113,618 |
| 2019-11-11 | $20.09 | $20.17 | $20.07 | $20.12 | $14.25 | 111,397 |
| 2019-11-08 | $20.15 | $20.18 | $20.04 | $20.11 | $14.24 | 109,404 |
| 2019-11-07 | $20.14 | $20.16 | $20.02 | $20.11 | $14.24 | 126,283 |
| 2019-11-06 | $20.13 | $20.17 | $20.08 | $20.11 | $14.24 | 124,495 |
| 2019-11-05 | $20.16 | $20.17 | $20.01 | $20.07 | $14.21 | 182,236 |
| 2019-11-04 | $20.20 | $20.20 | $20.04 | $20.14 | $14.26 | 189,035 |
| 2019-11-01 | $20.19 | $20.33 | $20.07 | $20.16 | $14.28 | 192,276 |
| 2019-10-31 | $20.17 | $20.24 | $20.05 | $20.23 | $14.33 | 218,674 |
| 2019-10-30 | $20.42 | $20.42 | $20.09 | $20.21 | $14.31 | 207,184 |
| 2019-10-29 | $20.19 | $20.43 | $20.02 | $20.33 | $14.40 | 466,495 |
| 2019-10-28 | $19.90 | $19.98 | $19.85 | $19.91 | $14.10 | 135,792 |
| 2019-10-25 | $19.88 | $19.96 | $19.82 | $19.84 | $14.05 | 129,351 |
| 2019-10-24 | $20.00 | $20.00 | $19.71 | $19.82 | $14.04 | 131,794 |
| 2019-10-23 | $19.93 | $20.04 | $19.86 | $19.94 | $14.12 | 238,113 |
| 2019-10-22 | $19.93 | $19.94 | $19.80 | $19.87 | $14.07 | 133,546 |
| 2019-10-21 | $19.93 | $20.01 | $19.89 | $19.95 | $14.13 | 117,510 |
| 2019-10-18 | $19.76 | $19.89 | $19.76 | $19.82 | $14.04 | 151,082 |
| 2019-10-17 | $19.81 | $19.84 | $19.71 | $19.83 | $14.04 | 128,803 |
| 2019-10-16 | $19.72 | $19.81 | $19.66 | $19.73 | $13.97 | 156,965 |
| 2019-10-15 | $19.64 | $19.84 | $19.64 | $19.72 | $13.96 | 119,972 |
| 2019-10-14 | $19.61 | $19.71 | $19.56 | $19.65 | $13.91 | 99,549 |
| 2019-10-11 | $19.73 | $19.88 | $19.62 | $19.68 | $13.94 | 157,383 |
| 2019-10-10 | $19.62 | $19.76 | $19.59 | $19.60 | $13.88 | 204,982 |
| 2019-10-09 | $19.70 | $19.73 | $19.58 | $19.63 | $13.90 | 119,705 |
| 2019-10-08 | $19.70 | $19.83 | $19.57 | $19.60 | $13.88 | 315,964 |
| 2019-10-07 | $19.75 | $19.78 | $19.68 | $19.73 | $13.97 | 155,589 |
| 2019-10-04 | $19.75 | $19.76 | $19.62 | $19.71 | $13.96 | 160,541 |
| 2019-10-03 | $19.77 | $19.83 | $19.52 | $19.68 | $13.94 | 144,077 |
| 2019-10-02 | $19.75 | $19.82 | $19.54 | $19.72 | $13.96 | 373,022 |
| 2019-10-01 | $19.85 | $19.92 | $19.67 | $19.77 | $14.00 | 165,800 |
| 2019-09-30 | $19.85 | $19.96 | $19.74 | $19.84 | $14.05 | 298,579 |
| 2019-09-27 | $19.94 | $20.00 | $19.81 | $19.84 | $14.05 | 368,443 |
| 2019-09-26 | $19.93 | $20.01 | $19.86 | $19.90 | $14.09 | 168,730 |
| 2019-09-25 | $20.20 | $20.44 | $20.20 | $20.37 | $14.12 | 188,488 |
| 2019-09-24 | $20.34 | $20.50 | $20.20 | $20.21 | $14.01 | 290,174 |
| 2019-09-23 | $20.38 | $20.46 | $20.36 | $20.37 | $14.12 | 222,468 |
| 2019-09-20 | $20.38 | $20.50 | $20.31 | $20.42 | $14.15 | 586,247 |
| 2019-09-19 | $20.26 | $20.49 | $20.24 | $20.34 | $14.10 | 268,795 |
| 2019-09-18 | $20.31 | $20.31 | $20.17 | $20.26 | $14.04 | 215,285 |
| 2019-09-17 | $20.20 | $20.29 | $20.13 | $20.20 | $14.00 | 215,162 |
| 2019-09-16 | $20.10 | $20.29 | $20.00 | $20.23 | $14.02 | 238,160 |
| 2019-09-13 | $20.12 | $20.20 | $20.09 | $20.14 | $13.96 | 264,663 |
| 2019-09-12 | $20.07 | $20.16 | $20.02 | $20.06 | $13.90 | 233,253 |
| 2019-09-11 | $19.96 | $20.08 | $19.82 | $20.06 | $13.90 | 212,439 |
| 2019-09-10 | $19.94 | $20.05 | $19.86 | $19.92 | $13.81 | 205,155 |
| 2019-09-09 | $19.86 | $19.99 | $19.82 | $19.89 | $13.79 | 319,455 |
| 2019-09-06 | $19.72 | $19.87 | $19.69 | $19.77 | $13.70 | 143,489 |
| 2019-09-05 | $19.75 | $19.85 | $19.62 | $19.71 | $13.66 | 153,869 |
| 2019-09-04 | $19.73 | $19.76 | $19.63 | $19.69 | $13.65 | 137,824 |
| 2019-09-03 | $19.48 | $19.66 | $19.34 | $19.66 | $13.63 | 265,271 |
| 2019-08-30 | $19.56 | $19.62 | $19.41 | $19.41 | $13.45 | 414,001 |
| 2019-08-29 | $19.48 | $19.54 | $19.41 | $19.49 | $13.51 | 245,124 |
| 2019-08-28 | $19.47 | $19.55 | $19.32 | $19.40 | $13.45 | 286,405 |
| 2019-08-27 | $19.66 | $19.71 | $19.45 | $19.50 | $13.52 | 249,761 |
| 2019-08-26 | $19.62 | $19.70 | $19.51 | $19.58 | $13.57 | 315,933 |
| 2019-08-23 | $19.45 | $19.63 | $19.39 | $19.45 | $13.48 | 219,875 |
| 2019-08-22 | $19.63 | $19.68 | $19.49 | $19.50 | $13.52 | 180,434 |
| 2019-08-21 | $19.52 | $19.59 | $19.43 | $19.58 | $13.57 | 163,333 |
| 2019-08-20 | $19.61 | $19.63 | $19.43 | $19.44 | $13.47 | 236,881 |
| 2019-08-19 | $19.50 | $19.64 | $19.37 | $19.60 | $13.59 | 135,914 |
| 2019-08-16 | $19.44 | $19.50 | $19.31 | $19.38 | $13.43 | 389,987 |
| 2019-08-15 | $19.17 | $19.40 | $19.12 | $19.36 | $13.42 | 152,639 |
| 2019-08-14 | $19.60 | $19.60 | $19.11 | $19.11 | $13.25 | 298,143 |
| 2019-08-13 | $19.51 | $19.69 | $19.44 | $19.69 | $13.65 | 205,799 |
| 2019-08-12 | $19.44 | $19.70 | $19.44 | $19.49 | $13.51 | 297,194 |
| 2019-08-09 | $19.74 | $19.74 | $19.57 | $19.65 | $13.62 | 140,376 |
| 2019-08-08 | $19.60 | $19.72 | $19.44 | $19.70 | $13.66 | 480,439 |
| 2019-08-07 | $19.41 | $19.69 | $19.35 | $19.67 | $13.63 | 589,040 |
| 2019-08-06 | $19.40 | $19.53 | $19.33 | $19.51 | $13.52 | 168,188 |
| 2019-08-05 | $19.52 | $19.52 | $19.31 | $19.40 | $13.45 | 282,441 |
| 2019-08-02 | $19.58 | $19.71 | $19.48 | $19.65 | $13.62 | 175,061 |
| 2019-08-01 | $19.72 | $19.82 | $19.64 | $19.64 | $13.61 | 246,600 |
| 2019-07-31 | $19.74 | $19.89 | $19.64 | $19.75 | $13.69 | 403,728 |
| 2019-07-30 | $19.90 | $19.90 | $19.62 | $19.67 | $13.63 | 282,189 |
| 2019-07-29 | $19.69 | $19.81 | $19.68 | $19.78 | $13.71 | 235,316 |
| 2019-07-26 | $19.69 | $19.74 | $19.60 | $19.71 | $13.66 | 388,544 |
| 2019-07-25 | $19.56 | $19.67 | $19.54 | $19.67 | $13.63 | 246,818 |
| 2019-07-24 | $19.64 | $19.65 | $19.48 | $19.58 | $13.57 | 157,059 |
| 2019-07-23 | $19.61 | $19.74 | $19.61 | $19.69 | $13.65 | 265,127 |
| 2019-07-22 | $19.58 | $19.69 | $19.54 | $19.61 | $13.59 | 174,530 |
| 2019-07-19 | $19.74 | $19.80 | $19.59 | $19.60 | $13.59 | 299,264 |
| 2019-07-18 | $19.75 | $19.81 | $19.63 | $19.80 | $13.72 | 118,002 |
| 2019-07-17 | $19.73 | $19.81 | $19.70 | $19.78 | $13.71 | 162,470 |
| 2019-07-16 | $19.76 | $19.84 | $19.73 | $19.74 | $13.68 | 207,125 |
| 2019-07-15 | $19.79 | $19.85 | $19.73 | $19.78 | $13.71 | 179,184 |
| 2019-07-12 | $19.70 | $19.82 | $19.69 | $19.78 | $13.71 | 209,095 |
| 2019-07-11 | $19.61 | $19.69 | $19.59 | $19.67 | $13.63 | 349,979 |
| 2019-07-10 | $19.67 | $19.77 | $19.62 | $19.64 | $13.61 | 174,847 |
| 2019-07-09 | $19.51 | $19.67 | $19.44 | $19.67 | $13.63 | 407,971 |
| 2019-07-08 | $19.50 | $19.60 | $19.50 | $19.57 | $13.56 | 146,506 |
| 2019-07-05 | $19.46 | $19.55 | $19.40 | $19.52 | $13.53 | 296,109 |
| 2019-07-03 | $19.38 | $19.53 | $19.38 | $19.46 | $13.49 | 123,670 |
| 2019-07-02 | $19.37 | $19.45 | $19.31 | $19.40 | $13.45 | 217,377 |
| 2019-07-01 | $19.36 | $19.48 | $19.29 | $19.39 | $13.44 | 365,445 |
| 2019-06-28 | $19.10 | $19.49 | $19.10 | $19.29 | $13.37 | 2,287,115 |
| 2019-06-27 | $19.23 | $19.23 | $19.01 | $19.08 | $13.23 | 278,522 |
| 2019-06-26 | $19.52 | $19.60 | $19.45 | $19.46 | $13.19 | 346,764 |
| 2019-06-25 | $19.60 | $19.65 | $19.51 | $19.51 | $13.23 | 408,507 |
| 2019-06-24 | $19.52 | $19.64 | $19.52 | $19.54 | $13.25 | 287,945 |
| 2019-06-21 | $19.74 | $19.74 | $19.51 | $19.51 | $13.23 | 671,638 |
| 2019-06-20 | $19.82 | $19.89 | $19.76 | $19.83 | $13.44 | 199,470 |
| 2019-06-19 | $19.83 | $19.92 | $19.66 | $19.79 | $13.42 | 244,420 |
| 2019-06-18 | $19.64 | $19.75 | $19.61 | $19.68 | $13.34 | 180,515 |
| 2019-06-17 | $19.66 | $19.78 | $19.47 | $19.56 | $13.26 | 313,690 |
| 2019-06-14 | $19.60 | $19.75 | $19.60 | $19.66 | $13.33 | 195,039 |
| 2019-06-13 | $19.58 | $19.69 | $19.53 | $19.60 | $13.29 | 191,464 |
| 2019-06-12 | $19.49 | $19.68 | $19.46 | $19.62 | $13.30 | 161,073 |
| 2019-06-11 | $19.68 | $19.68 | $19.40 | $19.49 | $13.21 | 205,933 |
| 2019-06-10 | $19.60 | $19.71 | $19.53 | $19.61 | $13.29 | 287,344 |
| 2019-06-07 | $19.63 | $19.63 | $19.48 | $19.61 | $13.29 | 361,633 |
| 2019-06-06 | $19.47 | $19.55 | $19.30 | $19.52 | $13.23 | 262,045 |
| 2019-06-05 | $19.50 | $19.53 | $19.30 | $19.44 | $13.18 | 198,688 |
| 2019-06-04 | $19.42 | $19.45 | $19.28 | $19.45 | $13.18 | 148,441 |
| 2019-06-03 | $19.15 | $19.40 | $19.14 | $19.32 | $13.10 | 206,813 |
| 2019-05-31 | $19.22 | $19.27 | $19.03 | $19.17 | $12.99 | 287,172 |
| 2019-05-30 | $19.51 | $19.52 | $19.26 | $19.33 | $13.10 | 194,286 |
| 2019-05-29 | $19.56 | $19.57 | $19.36 | $19.46 | $13.19 | 294,616 |
| 2019-05-28 | $19.80 | $19.83 | $19.57 | $19.59 | $13.28 | 226,141 |
| 2019-05-24 | $19.54 | $19.79 | $19.54 | $19.76 | $13.39 | 393,469 |
| 2019-05-23 | $19.43 | $19.52 | $19.41 | $19.47 | $13.20 | 224,045 |
| 2019-05-22 | $19.51 | $19.56 | $19.44 | $19.55 | $13.25 | 154,832 |
| 2019-05-21 | $19.55 | $19.61 | $19.49 | $19.52 | $13.23 | 137,327 |
| 2019-05-20 | $19.54 | $19.57 | $19.45 | $19.49 | $13.21 | 160,871 |
| 2019-05-17 | $19.53 | $19.69 | $19.48 | $19.53 | $13.24 | 146,383 |
| 2019-05-16 | $19.64 | $19.79 | $19.55 | $19.63 | $13.31 | 190,962 |
| 2019-05-15 | $19.51 | $19.71 | $19.51 | $19.65 | $13.32 | 130,500 |
| 2019-05-14 | $19.41 | $19.66 | $19.41 | $19.58 | $13.27 | 200,264 |
| 2019-05-13 | $19.38 | $19.49 | $19.38 | $19.43 | $13.17 | 237,156 |
| 2019-05-10 | $19.45 | $19.59 | $19.36 | $19.54 | $13.25 | 625,235 |
| 2019-05-09 | $19.75 | $19.75 | $19.37 | $19.47 | $13.20 | 359,685 |
| 2019-05-08 | $19.89 | $19.93 | $19.83 | $19.85 | $13.46 | 210,414 |
| 2019-05-07 | $19.79 | $19.97 | $19.75 | $19.91 | $13.50 | 271,210 |
| 2019-05-06 | $20.00 | $20.13 | $19.89 | $19.92 | $13.50 | 231,514 |
| 2019-05-03 | $19.95 | $20.13 | $19.95 | $20.13 | $13.65 | 263,790 |
| 2019-05-02 | $19.75 | $19.97 | $19.70 | $19.91 | $13.50 | 267,146 |
| 2019-05-01 | $19.67 | $19.83 | $19.66 | $19.71 | $13.36 | 158,991 |
| 2019-04-30 | $19.67 | $19.82 | $19.58 | $19.71 | $13.36 | 279,220 |
| 2019-04-29 | $19.80 | $19.89 | $19.78 | $19.83 | $13.44 | 162,702 |
| 2019-04-26 | $19.77 | $19.86 | $19.77 | $19.79 | $13.42 | 154,771 |
| 2019-04-25 | $19.71 | $19.81 | $19.57 | $19.73 | $13.37 | 220,313 |
| 2019-04-24 | $19.61 | $19.81 | $19.61 | $19.74 | $13.38 | 355,955 |
| 2019-04-23 | $19.61 | $19.71 | $19.59 | $19.65 | $13.32 | 273,972 |
| 2019-04-22 | $19.50 | $19.57 | $19.34 | $19.57 | $13.27 | 460,865 |
| 2019-04-18 | $19.45 | $19.61 | $19.40 | $19.50 | $13.22 | 315,965 |
| 2019-04-17 | $19.59 | $19.59 | $19.38 | $19.46 | $13.19 | 228,616 |
| 2019-04-16 | $19.60 | $19.60 | $19.35 | $19.54 | $13.25 | 380,555 |
| 2019-04-15 | $19.64 | $19.67 | $19.51 | $19.56 | $13.26 | 404,497 |
| 2019-04-12 | $19.79 | $19.79 | $19.59 | $19.65 | $13.32 | 315,151 |
| 2019-04-11 | $19.65 | $19.73 | $19.64 | $19.65 | $13.32 | 317,032 |
| 2019-04-10 | $19.64 | $19.67 | $19.59 | $19.65 | $13.32 | 361,432 |
| 2019-04-09 | $19.68 | $19.72 | $19.59 | $19.60 | $13.29 | 329,515 |
| 2019-04-08 | $19.69 | $19.77 | $19.63 | $19.68 | $13.34 | 309,205 |
| 2019-04-05 | $19.78 | $19.78 | $19.68 | $19.74 | $13.38 | 292,191 |
| 2019-04-04 | $19.71 | $19.76 | $19.65 | $19.70 | $13.35 | 158,813 |
| 2019-04-03 | $19.74 | $19.75 | $19.61 | $19.69 | $13.35 | 348,788 |
| 2019-04-02 | $19.70 | $19.70 | $19.58 | $19.65 | $13.32 | 218,909 |
| 2019-04-01 | $19.60 | $19.75 | $19.57 | $19.70 | $13.35 | 315,160 |
| 2019-03-29 | $19.58 | $19.73 | $19.52 | $19.60 | $13.29 | 1,091,870 |
| 2019-03-28 | $19.60 | $19.71 | $19.59 | $19.61 | $13.29 | 431,631 |
| 2019-03-27 | $19.91 | $20.03 | $19.90 | $19.98 | $13.25 | 507,857 |
| 2019-03-26 | $19.86 | $19.93 | $19.83 | $19.93 | $13.22 | 395,342 |
| 2019-03-25 | $19.79 | $19.90 | $19.62 | $19.89 | $13.19 | 365,895 |
| 2019-03-22 | $19.77 | $19.86 | $19.70 | $19.75 | $13.10 | 370,117 |
| 2019-03-21 | $19.74 | $19.89 | $19.74 | $19.81 | $13.14 | 195,391 |
| 2019-03-20 | $19.83 | $19.88 | $19.68 | $19.72 | $13.08 | 402,559 |
| 2019-03-19 | $19.95 | $19.95 | $19.79 | $19.86 | $13.17 | 214,908 |
| 2019-03-18 | $19.90 | $19.96 | $19.81 | $19.91 | $13.21 | 721,661 |
| 2019-03-15 | $19.63 | $19.97 | $19.51 | $19.85 | $13.17 | 3,686,442 |
| 2019-03-14 | $20.34 | $20.45 | $20.31 | $20.42 | $13.55 | 193,707 |
| 2019-03-13 | $20.37 | $20.48 | $20.30 | $20.33 | $13.49 | 226,919 |
| 2019-03-12 | $20.29 | $20.56 | $20.23 | $20.33 | $13.49 | 317,829 |
| 2019-03-11 | $19.90 | $20.38 | $19.90 | $20.26 | $13.44 | 445,414 |
| 2019-03-08 | $19.88 | $20.07 | $19.82 | $19.83 | $13.15 | 118,572 |
| 2019-03-07 | $19.80 | $19.94 | $19.79 | $19.90 | $13.20 | 91,430 |
| 2019-03-06 | $20.12 | $20.12 | $19.75 | $19.79 | $13.13 | 176,225 |
| 2019-03-05 | $20.14 | $20.20 | $20.01 | $20.07 | $13.31 | 149,249 |
| 2019-03-04 | $20.08 | $20.28 | $19.89 | $20.07 | $13.31 | 233,723 |
| 2019-03-01 | $20.05 | $20.11 | $19.85 | $20.10 | $13.33 | 195,040 |
| 2019-02-28 | $20.09 | $20.18 | $19.90 | $20.02 | $13.28 | 288,509 |
| 2019-02-27 | $20.05 | $20.19 | $19.91 | $20.12 | $13.35 | 201,079 |
| 2019-02-26 | $20.00 | $20.32 | $19.78 | $19.99 | $13.26 | 232,818 |
| 2019-02-25 | $20.01 | $20.26 | $20.01 | $20.07 | $13.31 | 167,587 |
| 2019-02-22 | $20.01 | $20.12 | $19.96 | $20.12 | $13.35 | 132,395 |
| 2019-02-21 | $19.87 | $19.99 | $19.76 | $19.99 | $13.26 | 132,637 |
| 2019-02-20 | $19.97 | $20.00 | $19.80 | $19.92 | $13.21 | 137,586 |
| 2019-02-19 | $19.93 | $20.09 | $19.91 | $20.03 | $13.29 | 131,477 |
| 2019-02-15 | $19.97 | $20.01 | $19.82 | $19.98 | $13.25 | 173,525 |
| 2019-02-14 | $19.85 | $19.95 | $19.66 | $19.82 | $13.15 | 176,174 |
| 2019-02-13 | $19.90 | $19.92 | $19.51 | $19.92 | $13.21 | 457,857 |
| 2019-02-12 | $20.00 | $20.00 | $19.74 | $19.85 | $13.17 | 392,815 |
| 2019-02-11 | $19.95 | $20.00 | $19.80 | $19.93 | $13.22 | 371,539 |
| 2019-02-08 | $19.73 | $19.95 | $19.73 | $19.92 | $13.21 | 148,331 |
| 2019-02-07 | $19.82 | $19.85 | $19.69 | $19.75 | $13.10 | 68,479 |
| 2019-02-06 | $19.83 | $19.91 | $19.70 | $19.85 | $13.17 | 70,017 |
| 2019-02-05 | $19.83 | $19.88 | $19.69 | $19.81 | $13.14 | 77,697 |
| 2019-02-04 | $19.56 | $19.83 | $19.53 | $19.80 | $13.13 | 142,672 |
| 2019-02-01 | $19.85 | $19.88 | $19.45 | $19.59 | $12.99 | 146,230 |
| 2019-01-31 | $19.50 | $19.83 | $19.49 | $19.83 | $13.15 | 199,462 |
| 2019-01-30 | $19.52 | $19.60 | $19.39 | $19.50 | $12.93 | 142,844 |
| 2019-01-29 | $19.51 | $19.58 | $19.39 | $19.52 | $12.95 | 102,266 |
| 2019-01-28 | $19.41 | $19.54 | $19.32 | $19.48 | $12.92 | 135,391 |
| 2019-01-25 | $19.26 | $19.49 | $19.26 | $19.43 | $12.89 | 86,801 |
| 2019-01-24 | $19.15 | $19.33 | $19.08 | $19.26 | $12.78 | 114,148 |
| 2019-01-23 | $19.04 | $19.21 | $19.03 | $19.15 | $12.70 | 193,040 |
| 2019-01-22 | $19.21 | $19.30 | $18.87 | $19.00 | $12.60 | 295,291 |
| 2019-01-18 | $19.45 | $19.50 | $19.19 | $19.24 | $12.76 | 153,025 |
| 2019-01-17 | $19.52 | $19.56 | $19.37 | $19.44 | $12.90 | 158,891 |
| 2019-01-16 | $19.40 | $19.51 | $19.37 | $19.44 | $12.90 | 116,735 |
| 2019-01-15 | $19.36 | $19.45 | $19.25 | $19.42 | $12.88 | 94,999 |
| 2019-01-14 | $19.37 | $19.51 | $19.29 | $19.33 | $12.82 | 93,620 |
| 2019-01-11 | $19.27 | $19.49 | $19.27 | $19.42 | $12.88 | 123,134 |
| 2019-01-10 | $19.39 | $19.40 | $19.21 | $19.34 | $12.83 | 104,410 |
| 2019-01-09 | $19.19 | $19.41 | $18.97 | $19.35 | $12.84 | 174,425 |
| 2019-01-08 | $18.98 | $19.13 | $18.86 | $19.13 | $12.69 | 162,459 |
| 2019-01-07 | $18.76 | $19.05 | $18.61 | $18.98 | $12.59 | 138,665 |
| 2019-01-04 | $18.44 | $18.73 | $18.44 | $18.68 | $12.39 | 132,174 |
| 2019-01-03 | $18.30 | $18.58 | $18.27 | $18.35 | $12.17 | 130,954 |
| 2019-01-02 | $18.22 | $18.42 | $18.07 | $18.36 | $12.18 | 142,164 |
| 2018-12-31 | $18.45 | $18.45 | $18.07 | $18.28 | $12.13 | 139,295 |
| 2018-12-28 | $18.48 | $18.63 | $18.31 | $18.43 | $12.23 | 181,148 |
| 2018-12-27 | $18.18 | $18.32 | $17.85 | $18.32 | $12.15 | 276,988 |
| 2018-12-26 | $18.08 | $18.89 | $18.05 | $18.88 | $12.24 | 380,139 |
| 2018-12-24 | $18.32 | $18.34 | $17.81 | $18.05 | $11.70 | 192,693 |
| 2018-12-21 | $18.34 | $18.70 | $18.24 | $18.26 | $11.83 | 263,784 |
| 2018-12-20 | $18.92 | $18.92 | $18.29 | $18.35 | $11.89 | 317,183 |
| 2018-12-19 | $19.12 | $19.20 | $18.77 | $18.83 | $12.20 | 154,419 |
| 2018-12-18 | $18.90 | $19.33 | $18.89 | $19.07 | $12.36 | 221,352 |
| 2018-12-17 | $19.50 | $19.59 | $18.75 | $18.78 | $12.17 | 272,072 |
| 2018-12-14 | $19.42 | $19.67 | $19.40 | $19.50 | $12.64 | 192,694 |
| 2018-12-13 | $19.53 | $19.62 | $19.46 | $19.50 | $12.64 | 155,868 |
| 2018-12-12 | $19.63 | $19.69 | $19.47 | $19.48 | $12.63 | 262,970 |
| 2018-12-11 | $19.64 | $19.67 | $19.49 | $19.50 | $12.64 | 186,023 |
| 2018-12-10 | $19.50 | $19.58 | $19.33 | $19.52 | $12.65 | 116,114 |
| 2018-12-07 | $19.57 | $19.68 | $19.49 | $19.50 | $12.64 | 221,745 |
| 2018-12-06 | $19.50 | $19.64 | $19.33 | $19.55 | $12.67 | 237,968 |
| 2018-12-04 | $19.81 | $19.90 | $19.49 | $19.53 | $12.66 | 138,240 |
| 2018-12-03 | $19.80 | $19.87 | $19.63 | $19.80 | $12.83 | 109,689 |
| 2018-11-30 | $19.83 | $19.90 | $19.55 | $19.71 | $12.77 | 249,026 |
| 2018-11-29 | $19.86 | $19.98 | $19.81 | $19.87 | $12.88 | 101,056 |
| 2018-11-28 | $19.72 | $20.04 | $19.69 | $19.94 | $12.92 | 152,684 |
| 2018-11-27 | $19.76 | $19.82 | $19.70 | $19.72 | $12.78 | 96,235 |
| 2018-11-26 | $19.79 | $19.90 | $19.71 | $19.81 | $12.84 | 121,234 |
| 2018-11-23 | $19.69 | $19.82 | $19.66 | $19.72 | $12.78 | 47,503 |
| 2018-11-21 | $19.57 | $19.81 | $19.52 | $19.75 | $12.80 | 154,147 |
| 2018-11-20 | $19.54 | $19.68 | $19.35 | $19.59 | $12.70 | 199,686 |
| 2018-11-19 | $19.74 | $19.91 | $19.56 | $19.58 | $12.69 | 185,720 |
| 2018-11-16 | $19.76 | $19.88 | $19.64 | $19.71 | $12.77 | 170,410 |
| 2018-11-15 | $19.97 | $19.98 | $19.74 | $19.85 | $12.87 | 151,426 |
| 2018-11-14 | $20.15 | $20.24 | $20.03 | $20.04 | $12.99 | 189,798 |
| 2018-11-13 | $20.13 | $20.30 | $20.06 | $20.10 | $13.03 | 245,657 |
| 2018-11-12 | $19.99 | $20.21 | $19.90 | $20.06 | $13.00 | 266,685 |
| 2018-11-09 | $19.92 | $20.46 | $19.92 | $20.02 | $12.98 | 705,313 |
| 2018-11-08 | $19.92 | $20.27 | $19.88 | $19.89 | $12.89 | 399,524 |
| 2018-11-07 | $19.90 | $20.03 | $19.81 | $19.89 | $12.89 | 274,817 |
| 2018-11-06 | $20.28 | $20.28 | $19.75 | $19.86 | $12.87 | 193,670 |
| 2018-11-05 | $19.98 | $20.10 | $19.85 | $19.98 | $12.95 | 266,194 |
| 2018-11-02 | $19.79 | $19.94 | $19.68 | $19.83 | $12.85 | 112,553 |
| 2018-11-01 | $19.84 | $19.91 | $19.61 | $19.76 | $12.81 | 192,029 |
| 2018-10-31 | $19.90 | $19.98 | $19.80 | $19.82 | $12.85 | 280,233 |
| 2018-10-30 | $19.82 | $20.08 | $19.77 | $19.89 | $12.89 | 165,213 |
| 2018-10-29 | $19.70 | $19.97 | $19.64 | $19.78 | $12.82 | 213,796 |
| 2018-10-26 | $19.77 | $19.91 | $19.53 | $19.67 | $12.75 | 127,784 |
| 2018-10-25 | $19.81 | $19.97 | $19.71 | $19.86 | $12.87 | 184,505 |
| 2018-10-24 | $19.87 | $20.07 | $19.71 | $19.72 | $12.78 | 208,135 |
| 2018-10-23 | $19.85 | $19.92 | $19.76 | $19.87 | $12.88 | 305,095 |
| 2018-10-22 | $19.95 | $20.06 | $19.86 | $19.93 | $12.92 | 174,144 |
| 2018-10-19 | $19.87 | $20.03 | $19.86 | $19.93 | $12.92 | 138,245 |
| 2018-10-18 | $20.00 | $20.11 | $19.82 | $19.90 | $12.90 | 108,083 |
| 2018-10-17 | $19.96 | $20.07 | $19.85 | $20.03 | $12.98 | 152,247 |
| 2018-10-16 | $19.73 | $19.96 | $19.62 | $19.94 | $12.92 | 230,302 |
| 2018-10-15 | $19.32 | $19.71 | $19.30 | $19.65 | $12.74 | 416,611 |
| 2018-10-12 | $19.58 | $19.72 | $19.28 | $19.33 | $12.53 | 198,254 |
| 2018-10-11 | $19.69 | $19.73 | $19.45 | $19.45 | $12.61 | 149,980 |
| 2018-10-10 | $19.94 | $20.03 | $19.66 | $19.69 | $12.76 | 237,757 |
| 2018-10-09 | $19.96 | $19.99 | $19.81 | $19.93 | $12.92 | 380,091 |
| 2018-10-08 | $19.79 | $19.91 | $19.72 | $19.90 | $12.90 | 121,628 |
| 2018-10-05 | $19.79 | $19.86 | $19.63 | $19.78 | $12.82 | 225,150 |
| 2018-10-04 | $19.89 | $19.91 | $19.73 | $19.77 | $12.81 | 121,060 |
| 2018-10-03 | $19.95 | $20.01 | $19.86 | $19.91 | $12.90 | 286,747 |
| 2018-10-02 | $19.84 | $20.02 | $19.79 | $19.90 | $12.90 | 145,037 |
| 2018-10-01 | $19.79 | $20.00 | $19.79 | $19.85 | $12.87 | 177,407 |
| 2018-09-28 | $19.88 | $20.03 | $19.82 | $20.02 | $12.98 | 137,455 |
| 2018-09-27 | $19.60 | $19.94 | $19.57 | $19.88 | $12.88 | 226,899 |
| 2018-09-26 | $20.25 | $20.25 | $19.98 | $20.00 | $12.69 | 252,030 |
| 2018-09-25 | $20.40 | $20.42 | $20.16 | $20.21 | $12.82 | 199,908 |
| 2018-09-24 | $20.34 | $20.38 | $20.03 | $20.25 | $12.85 | 307,881 |
| 2018-09-21 | $20.12 | $20.34 | $20.11 | $20.24 | $12.84 | 765,781 |
| 2018-09-20 | $20.04 | $20.12 | $19.93 | $20.12 | $12.76 | 213,199 |
| 2018-09-19 | $20.19 | $20.20 | $19.97 | $20.02 | $12.70 | 165,282 |
| 2018-09-18 | $20.28 | $20.28 | $20.08 | $20.16 | $12.79 | 128,839 |
| 2018-09-17 | $20.36 | $20.40 | $20.23 | $20.26 | $12.85 | 130,544 |
| 2018-09-14 | $20.32 | $20.45 | $20.21 | $20.39 | $12.94 | 110,609 |
| 2018-09-13 | $20.29 | $20.35 | $20.25 | $20.34 | $12.90 | 99,714 |
| 2018-09-12 | $20.41 | $20.41 | $20.26 | $20.28 | $12.87 | 103,852 |
| 2018-09-11 | $20.47 | $20.48 | $20.36 | $20.44 | $12.97 | 168,598 |
| 2018-09-10 | $20.49 | $20.53 | $20.44 | $20.48 | $12.99 | 142,112 |
| 2018-09-07 | $20.57 | $20.58 | $20.38 | $20.44 | $12.97 | 209,882 |
| 2018-09-06 | $20.57 | $20.65 | $20.51 | $20.57 | $13.05 | 283,613 |
| 2018-09-05 | $20.48 | $20.63 | $20.48 | $20.61 | $13.07 | 153,863 |
| 2018-09-04 | $20.61 | $20.68 | $20.45 | $20.49 | $13.00 | 137,421 |
| 2018-08-31 | $20.58 | $20.67 | $20.54 | $20.65 | $13.10 | 177,627 |
| 2018-08-30 | $20.61 | $20.65 | $20.55 | $20.62 | $13.08 | 240,442 |
| 2018-08-29 | $20.58 | $20.61 | $20.53 | $20.59 | $13.06 | 263,917 |
| 2018-08-28 | $20.59 | $20.74 | $20.51 | $20.54 | $13.03 | 141,481 |
| 2018-08-27 | $20.63 | $20.74 | $20.58 | $20.59 | $13.06 | 178,832 |
| 2018-08-24 | $20.53 | $20.66 | $20.49 | $20.63 | $13.09 | 226,452 |
| 2018-08-23 | $20.52 | $20.70 | $20.46 | $20.47 | $12.99 | 300,735 |
| 2018-08-22 | $20.42 | $20.67 | $20.42 | $20.53 | $13.02 | 784,275 |
| 2018-08-21 | $20.17 | $20.51 | $20.16 | $20.51 | $13.01 | 358,913 |
| 2018-08-20 | $20.00 | $20.21 | $19.96 | $20.20 | $12.81 | 484,597 |
| 2018-08-17 | $19.83 | $19.94 | $19.80 | $19.93 | $12.64 | 1,125,003 |
| 2018-08-16 | $19.81 | $19.96 | $19.81 | $19.86 | $12.60 | 346,039 |
| 2018-08-15 | $19.80 | $19.88 | $19.65 | $19.86 | $12.60 | 976,913 |
| 2018-08-14 | $19.54 | $19.78 | $19.54 | $19.75 | $12.53 | 390,550 |
| 2018-08-13 | $19.50 | $19.67 | $19.46 | $19.53 | $12.39 | 664,702 |
| 2018-08-10 | $19.48 | $19.64 | $19.38 | $19.39 | $12.30 | 526,394 |
| 2018-08-09 | $19.47 | $19.63 | $19.42 | $19.53 | $12.39 | 1,055,203 |
| 2018-08-08 | $19.78 | $19.79 | $19.35 | $19.43 | $12.33 | 3,614,063 |
| 2018-08-07 | $20.80 | $20.82 | $20.42 | $20.47 | $12.99 | 176,173 |
| 2018-08-06 | $20.59 | $20.71 | $20.56 | $20.69 | $13.13 | 101,350 |
| 2018-08-03 | $20.85 | $20.89 | $20.57 | $20.58 | $13.06 | 161,043 |
| 2018-08-02 | $20.66 | $20.86 | $20.66 | $20.81 | $13.20 | 236,235 |
| 2018-08-01 | $20.62 | $20.71 | $20.52 | $20.69 | $13.13 | 355,905 |
| 2018-07-31 | $20.69 | $20.73 | $20.60 | $20.62 | $13.08 | 136,282 |
| 2018-07-30 | $20.71 | $20.74 | $20.62 | $20.67 | $13.11 | 159,397 |
| 2018-07-27 | $20.75 | $20.78 | $20.56 | $20.65 | $13.10 | 96,585 |
| 2018-07-26 | $20.72 | $20.80 | $20.66 | $20.71 | $13.14 | 214,584 |
| 2018-07-25 | $20.64 | $20.73 | $20.62 | $20.67 | $13.11 | 286,196 |
| 2018-07-24 | $20.58 | $20.65 | $20.47 | $20.63 | $13.09 | 165,289 |
| 2018-07-23 | $20.58 | $20.80 | $20.58 | $20.65 | $13.10 | 226,209 |
| 2018-07-20 | $20.56 | $20.63 | $20.51 | $20.58 | $13.06 | 220,359 |
| 2018-07-19 | $20.34 | $20.61 | $20.34 | $20.58 | $13.06 | 206,034 |
| 2018-07-18 | $20.25 | $20.39 | $20.16 | $20.33 | $12.90 | 146,658 |
| 2018-07-17 | $20.30 | $20.44 | $20.25 | $20.29 | $12.87 | 138,065 |
| 2018-07-16 | $20.45 | $20.54 | $20.28 | $20.37 | $12.92 | 259,903 |
| 2018-07-13 | $20.40 | $20.59 | $20.39 | $20.49 | $13.00 | 99,372 |
| 2018-07-12 | $20.54 | $20.54 | $20.36 | $20.40 | $12.94 | 130,959 |
| 2018-07-11 | $20.61 | $20.66 | $20.52 | $20.53 | $13.02 | 102,910 |
| 2018-07-10 | $20.69 | $20.69 | $20.57 | $20.63 | $13.09 | 123,869 |
| 2018-07-09 | $20.65 | $20.67 | $20.59 | $20.61 | $13.07 | 156,726 |
| 2018-07-06 | $20.55 | $20.64 | $20.52 | $20.59 | $13.06 | 384,355 |
| 2018-07-05 | $20.32 | $20.54 | $20.32 | $20.54 | $13.03 | 622,503 |
| 2018-07-03 | $20.35 | $20.39 | $20.32 | $20.34 | $12.90 | 146,114 |
| 2018-07-02 | $20.30 | $20.36 | $20.21 | $20.32 | $12.89 | 134,196 |
| 2018-06-29 | $20.40 | $20.40 | $20.21 | $20.32 | $12.89 | 137,015 |
| 2018-06-28 | $20.16 | $20.39 | $20.16 | $20.35 | $12.91 | 130,634 |
| 2018-06-27 | $20.20 | $20.32 | $20.03 | $20.16 | $12.79 | 229,646 |
| 2018-06-26 | $20.20 | $20.29 | $20.11 | $20.22 | $12.83 | 247,150 |
| 2018-06-25 | $20.24 | $20.49 | $20.17 | $20.24 | $12.84 | 173,881 |
| 2018-06-22 | $20.35 | $20.47 | $20.22 | $20.30 | $12.88 | 1,321,967 |
| 2018-06-21 | $20.77 | $20.89 | $20.65 | $20.74 | $12.88 | 356,578 |
| 2018-06-20 | $20.90 | $20.92 | $20.67 | $20.73 | $12.88 | 297,532 |
| 2018-06-19 | $21.00 | $21.05 | $20.82 | $20.89 | $12.98 | 166,774 |
| 2018-06-18 | $20.86 | $20.97 | $20.86 | $20.95 | $13.01 | 186,774 |
| 2018-06-15 | $20.85 | $20.98 | $20.81 | $20.87 | $12.97 | 468,221 |
| 2018-06-14 | $20.73 | $20.95 | $20.69 | $20.87 | $12.97 | 194,040 |
| 2018-06-13 | $20.80 | $20.80 | $20.62 | $20.69 | $12.85 | 246,802 |
| 2018-06-12 | $20.75 | $20.75 | $20.61 | $20.69 | $12.85 | 293,098 |
| 2018-06-11 | $20.73 | $20.76 | $20.59 | $20.65 | $12.83 | 360,726 |
| 2018-06-08 | $20.55 | $20.65 | $20.51 | $20.56 | $12.77 | 99,623 |
| 2018-06-07 | $20.68 | $20.68 | $20.50 | $20.50 | $12.74 | 138,929 |
| 2018-06-06 | $20.62 | $20.74 | $20.53 | $20.56 | $12.77 | 114,370 |
| 2018-06-05 | $20.54 | $20.68 | $20.40 | $20.52 | $12.75 | 355,925 |
| 2018-06-04 | $20.51 | $20.57 | $20.44 | $20.54 | $12.76 | 104,493 |
| 2018-06-01 | $20.53 | $20.54 | $20.34 | $20.48 | $12.72 | 79,219 |
| 2018-05-31 | $20.43 | $20.49 | $20.30 | $20.42 | $12.69 | 196,310 |
| 2018-05-30 | $20.48 | $20.53 | $20.33 | $20.42 | $12.69 | 80,684 |
| 2018-05-29 | $20.30 | $20.45 | $20.23 | $20.39 | $12.67 | 99,299 |
| 2018-05-25 | $20.31 | $20.46 | $20.25 | $20.41 | $12.68 | 56,999 |
| 2018-05-24 | $20.42 | $20.47 | $20.25 | $20.37 | $12.65 | 77,642 |
| 2018-05-23 | $20.17 | $20.41 | $20.10 | $20.39 | $12.67 | 185,006 |
| 2018-05-22 | $20.41 | $20.43 | $20.16 | $20.17 | $12.53 | 204,024 |
| 2018-05-21 | $20.39 | $20.42 | $20.30 | $20.41 | $12.68 | 134,569 |
| 2018-05-18 | $20.28 | $20.40 | $20.22 | $20.33 | $12.63 | 82,160 |
| 2018-05-17 | $20.15 | $20.34 | $20.08 | $20.21 | $12.56 | 120,994 |
| 2018-05-16 | $20.15 | $20.23 | $20.04 | $20.12 | $12.50 | 119,813 |
| 2018-05-15 | $19.86 | $20.28 | $19.86 | $20.17 | $12.53 | 108,330 |
| 2018-05-14 | $20.10 | $20.18 | $19.98 | $20.08 | $12.47 | 68,707 |
| 2018-05-11 | $20.07 | $20.25 | $19.96 | $20.06 | $12.46 | 85,810 |
| 2018-05-10 | $19.95 | $20.16 | $19.95 | $20.12 | $12.50 | 86,593 |
| 2018-05-09 | $20.06 | $20.09 | $19.87 | $19.94 | $12.39 | 297,096 |
| 2018-05-08 | $19.76 | $20.22 | $19.76 | $20.12 | $12.50 | 103,127 |
| 2018-05-07 | $20.07 | $20.24 | $19.97 | $20.17 | $12.53 | 83,031 |
| 2018-05-04 | $19.77 | $20.05 | $19.76 | $19.98 | $12.41 | 70,274 |
| 2018-05-03 | $19.77 | $19.91 | $19.73 | $19.80 | $12.30 | 77,539 |
| 2018-05-02 | $19.78 | $19.87 | $19.75 | $19.80 | $12.30 | 95,231 |
| 2018-05-01 | $19.71 | $19.85 | $19.62 | $19.78 | $12.29 | 56,619 |
| 2018-04-30 | $19.89 | $19.97 | $19.77 | $19.79 | $12.29 | 76,421 |
| 2018-04-27 | $19.87 | $19.98 | $19.78 | $19.80 | $12.30 | 75,180 |
| 2018-04-26 | $19.81 | $19.91 | $19.76 | $19.86 | $12.34 | 47,638 |
| 2018-04-25 | $19.85 | $19.91 | $19.64 | $19.75 | $12.27 | 73,070 |
| 2018-04-24 | $19.91 | $20.06 | $19.74 | $19.85 | $12.33 | 135,076 |
| 2018-04-23 | $19.77 | $19.85 | $19.64 | $19.78 | $12.29 | 93,279 |
| 2018-04-20 | $20.07 | $20.08 | $19.59 | $19.68 | $12.23 | 158,677 |
| 2018-04-19 | $20.15 | $20.36 | $20.11 | $20.14 | $12.51 | 90,200 |
| 2018-04-18 | $20.35 | $20.45 | $20.17 | $20.19 | $12.54 | 99,842 |
| 2018-04-17 | $20.48 | $20.52 | $20.20 | $20.25 | $12.58 | 145,089 |
| 2018-04-16 | $20.10 | $20.54 | $20.02 | $20.30 | $12.61 | 328,598 |
| 2018-04-13 | $19.81 | $19.83 | $19.69 | $19.74 | $12.26 | 122,269 |
| 2018-04-12 | $19.87 | $19.88 | $19.72 | $19.76 | $12.28 | 64,626 |
| 2018-04-11 | $19.79 | $19.92 | $19.68 | $19.79 | $12.29 | 102,966 |
| 2018-04-10 | $19.91 | $19.97 | $19.79 | $19.80 | $12.30 | 135,535 |
| 2018-04-09 | $20.00 | $20.00 | $19.79 | $19.79 | $12.29 | 101,633 |
| 2018-04-06 | $19.87 | $19.93 | $19.82 | $19.88 | $12.35 | 113,399 |
| 2018-04-05 | $19.90 | $19.96 | $19.82 | $19.90 | $12.36 | 183,478 |
| 2018-04-04 | $19.85 | $19.97 | $19.82 | $19.85 | $12.33 | 271,255 |
| 2018-04-03 | $19.80 | $19.97 | $19.80 | $19.89 | $12.36 | 312,365 |
| 2018-04-02 | $19.97 | $19.97 | $19.69 | $19.75 | $12.27 | 101,003 |
| 2018-03-29 | $20.00 | $20.00 | $19.81 | $19.89 | $12.36 | 293,568 |
| 2018-03-28 | $19.62 | $19.97 | $19.53 | $19.87 | $12.34 | 253,803 |
| 2018-03-27 | $20.26 | $20.28 | $19.95 | $20.07 | $12.21 | 209,540 |
| 2018-03-26 | $19.96 | $20.10 | $19.72 | $20.10 | $12.23 | 147,357 |
| 2018-03-23 | $20.09 | $20.12 | $19.72 | $19.75 | $12.02 | 134,975 |
| 2018-03-22 | $19.85 | $20.23 | $19.81 | $20.00 | $12.17 | 195,063 |
| 2018-03-21 | $19.98 | $20.03 | $19.84 | $19.97 | $12.15 | 161,925 |
| 2018-03-20 | $20.26 | $20.40 | $20.04 | $20.05 | $12.20 | 611,206 |
| 2018-03-19 | $19.90 | $20.30 | $19.76 | $20.19 | $12.28 | 508,709 |
| 2018-03-16 | $19.95 | $19.98 | $19.75 | $19.87 | $12.09 | 1,679,552 |
| 2018-03-15 | $19.95 | $20.11 | $19.90 | $19.96 | $12.14 | 520,276 |
| 2018-03-14 | $19.93 | $20.15 | $19.84 | $19.89 | $12.10 | 594,734 |
| 2018-03-13 | $19.89 | $19.96 | $19.75 | $19.88 | $12.09 | 338,513 |
| 2018-03-12 | $19.58 | $20.11 | $19.58 | $19.79 | $12.04 | 264,618 |
| 2018-03-09 | $19.38 | $19.64 | $19.32 | $19.54 | $11.89 | 299,034 |
| 2018-03-08 | $18.98 | $19.34 | $18.81 | $19.32 | $11.75 | 393,207 |
| 2018-03-07 | $18.90 | $19.18 | $18.84 | $18.91 | $11.50 | 536,189 |
| 2018-03-06 | $19.01 | $19.15 | $18.88 | $19.00 | $11.56 | 596,244 |
| 2018-03-05 | $18.76 | $19.06 | $18.57 | $18.98 | $11.55 | 857,217 |
| 2018-03-02 | $18.77 | $19.16 | $18.63 | $18.79 | $11.43 | 332,483 |
| 2018-03-01 | $18.60 | $19.00 | $18.60 | $18.80 | $11.44 | 378,858 |
| 2018-02-28 | $18.85 | $19.10 | $18.52 | $18.53 | $11.27 | 1,017,000 |
| 2018-02-27 | $18.80 | $19.00 | $18.68 | $18.75 | $11.41 | 288,110 |
| 2018-02-26 | $18.76 | $18.86 | $18.69 | $18.73 | $11.39 | 85,202 |
| 2018-02-23 | $18.78 | $18.83 | $18.62 | $18.73 | $11.39 | 89,778 |
| 2018-02-22 | $18.83 | $18.84 | $18.49 | $18.65 | $11.35 | 115,181 |
| 2018-02-21 | $18.88 | $19.10 | $18.77 | $18.80 | $11.44 | 154,338 |
| 2018-02-20 | $18.91 | $19.14 | $18.79 | $18.79 | $11.43 | 67,895 |
| 2018-02-16 | $18.78 | $19.03 | $18.78 | $18.94 | $11.52 | 89,096 |
| 2018-02-15 | $18.81 | $18.86 | $18.61 | $18.82 | $11.45 | 201,241 |
| 2018-02-14 | $18.61 | $18.85 | $18.60 | $18.72 | $11.39 | 77,135 |
| 2018-02-13 | $18.46 | $18.86 | $18.46 | $18.75 | $11.41 | 134,974 |
| 2018-02-12 | $18.50 | $18.62 | $18.32 | $18.50 | $11.25 | 44,693 |
| 2018-02-09 | $18.54 | $18.62 | $18.22 | $18.40 | $11.19 | 65,196 |
| 2018-02-08 | $18.61 | $18.61 | $18.36 | $18.48 | $11.24 | 63,444 |
| 2018-02-07 | $18.52 | $18.65 | $18.50 | $18.54 | $11.28 | 76,248 |
| 2018-02-06 | $18.30 | $18.62 | $18.23 | $18.52 | $11.27 | 80,385 |
| 2018-02-05 | $18.68 | $18.72 | $18.34 | $18.44 | $11.22 | 65,383 |
| 2018-02-02 | $18.83 | $18.89 | $18.72 | $18.77 | $11.42 | 22,658 |
| 2018-02-01 | $18.84 | $19.05 | $18.71 | $18.94 | $11.52 | 75,582 |
| 2018-01-31 | $18.77 | $18.87 | $18.65 | $18.82 | $11.45 | 397,788 |
| 2018-01-30 | $18.71 | $18.80 | $18.65 | $18.69 | $11.37 | 58,303 |
| 2018-01-29 | $18.80 | $18.93 | $18.79 | $18.84 | $11.46 | 62,360 |
| 2018-01-26 | $19.02 | $19.02 | $18.81 | $18.82 | $11.45 | 43,768 |
| 2018-01-25 | $19.05 | $19.05 | $18.94 | $18.96 | $11.53 | 65,312 |
| 2018-01-24 | $19.05 | $19.08 | $19.00 | $19.02 | $11.57 | 94,975 |
| 2018-01-23 | $19.05 | $19.09 | $19.01 | $19.06 | $11.60 | 140,793 |
| 2018-01-22 | $19.02 | $19.26 | $18.90 | $19.05 | $11.59 | 221,575 |
| 2018-01-19 | $18.72 | $19.06 | $18.70 | $18.90 | $11.50 | 42,202 |
| 2018-01-18 | $18.85 | $18.90 | $18.75 | $18.77 | $11.42 | 20,933 |
| 2018-01-17 | $18.82 | $19.08 | $18.82 | $18.90 | $11.50 | 30,170 |
| 2018-01-16 | $18.98 | $19.11 | $18.78 | $18.80 | $11.44 | 23,035 |
| 2018-01-12 | $18.94 | $19.11 | $18.82 | $18.87 | $11.48 | 28,648 |
| 2018-01-11 | $19.03 | $19.13 | $18.99 | $19.03 | $11.58 | 21,781 |
| 2018-01-10 | $18.83 | $19.07 | $18.82 | $19.03 | $11.58 | 24,829 |
| 2018-01-09 | $18.96 | $19.01 | $18.83 | $18.96 | $11.53 | 35,227 |
| 2018-01-08 | $18.75 | $18.99 | $18.75 | $18.98 | $11.55 | 26,015 |
| 2018-01-05 | $18.76 | $18.91 | $18.74 | $18.80 | $11.44 | 13,649 |
| 2018-01-04 | $18.80 | $19.06 | $18.75 | $18.81 | $11.44 | 62,832 |
| 2018-01-03 | $19.02 | $19.14 | $18.76 | $18.79 | $11.43 | 38,514 |
| 2018-01-02 | $19.16 | $19.29 | $19.03 | $19.05 | $11.59 | 50,319 |
| 2017-12-29 | $19.10 | $19.24 | $18.92 | $19.05 | $11.59 | 45,221 |
| 2017-12-28 | $19.16 | $19.33 | $19.13 | $19.22 | $11.69 | 34,383 |
| 2017-12-27 | $19.40 | $19.50 | $19.40 | $19.41 | $11.58 | 20,036 |
| 2017-12-26 | $19.40 | $19.58 | $19.39 | $19.42 | $11.59 | 22,384 |
| 2017-12-22 | $19.49 | $19.51 | $19.39 | $19.45 | $11.60 | 25,501 |
| 2017-12-21 | $19.53 | $19.63 | $19.45 | $19.49 | $11.63 | 34,044 |
| 2017-12-20 | $19.34 | $19.79 | $19.34 | $19.49 | $11.63 | 40,218 |
| 2017-12-19 | $19.56 | $19.81 | $19.31 | $19.34 | $11.54 | 33,958 |
| 2017-12-18 | $19.63 | $19.76 | $19.48 | $19.55 | $11.66 | 37,718 |
| 2017-12-15 | $19.41 | $19.70 | $19.36 | $19.56 | $11.67 | 274,168 |
| 2017-12-14 | $19.47 | $19.49 | $19.35 | $19.41 | $11.58 | 28,551 |
| 2017-12-13 | $19.38 | $19.50 | $19.30 | $19.44 | $11.60 | 44,585 |
| 2017-12-12 | $19.38 | $19.53 | $19.31 | $19.35 | $11.54 | 29,324 |
| 2017-12-11 | $19.38 | $19.50 | $19.33 | $19.37 | $11.56 | 42,647 |
| 2017-12-08 | $19.50 | $19.50 | $19.31 | $19.45 | $11.60 | 45,033 |
| 2017-12-07 | $19.39 | $19.50 | $19.27 | $19.44 | $11.60 | 35,474 |
| 2017-12-06 | $19.41 | $19.60 | $19.30 | $19.33 | $11.53 | 42,249 |
| 2017-12-05 | $19.31 | $19.55 | $19.31 | $19.41 | $11.58 | 94,688 |
| 2017-12-04 | $19.24 | $19.43 | $19.08 | $19.22 | $11.47 | 43,797 |
| 2017-12-01 | $19.16 | $19.34 | $18.61 | $19.12 | $11.41 | 128,438 |
| 2017-11-30 | $19.59 | $19.59 | $19.19 | $19.19 | $11.45 | 145,448 |
| 2017-11-29 | $19.38 | $19.54 | $19.38 | $19.46 | $11.61 | 47,881 |
| 2017-11-28 | $19.32 | $19.52 | $19.14 | $19.45 | $11.60 | 47,683 |
| 2017-11-27 | $19.46 | $19.56 | $19.34 | $19.37 | $11.56 | 22,918 |
| 2017-11-24 | $19.54 | $19.54 | $19.42 | $19.47 | $11.62 | 15,742 |
| 2017-11-22 | $19.61 | $19.67 | $19.33 | $19.50 | $11.63 | 47,819 |
| 2017-11-21 | $19.59 | $19.75 | $19.48 | $19.60 | $11.69 | 49,830 |
| 2017-11-20 | $19.37 | $19.57 | $19.37 | $19.50 | $11.63 | 35,524 |
| 2017-11-17 | $19.30 | $19.45 | $18.90 | $19.33 | $11.53 | 71,749 |
| 2017-11-16 | $19.40 | $19.40 | $19.29 | $19.35 | $11.54 | 60,266 |
| 2017-11-15 | $19.49 | $19.50 | $19.35 | $19.41 | $11.58 | 42,977 |
| 2017-11-14 | $19.32 | $19.49 | $19.32 | $19.43 | $11.59 | 43,913 |
| 2017-11-13 | $19.18 | $19.47 | $19.18 | $19.43 | $11.59 | 33,256 |
| 2017-11-10 | $19.27 | $19.57 | $19.19 | $19.27 | $11.50 | 35,243 |
| 2017-11-09 | $19.30 | $19.41 | $19.22 | $19.32 | $11.53 | 34,705 |
| 2017-11-08 | $19.26 | $19.54 | $19.21 | $19.38 | $11.56 | 59,167 |
| 2017-11-07 | $19.17 | $19.54 | $19.17 | $19.28 | $11.50 | 47,311 |
| 2017-11-06 | $19.38 | $19.49 | $19.26 | $19.33 | $11.53 | 35,652 |
| 2017-11-03 | $19.40 | $19.45 | $19.40 | $19.44 | $11.60 | 52,762 |
| 2017-11-02 | $19.45 | $19.59 | $19.36 | $19.53 | $11.65 | 39,082 |
| 2017-11-01 | $19.47 | $19.62 | $19.27 | $19.50 | $11.63 | 37,441 |
| 2017-10-31 | $19.29 | $19.58 | $19.29 | $19.52 | $11.65 | 54,696 |
| 2017-10-30 | $19.32 | $19.45 | $19.23 | $19.25 | $11.48 | 38,268 |
| 2017-10-27 | $19.17 | $19.43 | $19.17 | $19.31 | $11.52 | 65,927 |
| 2017-10-26 | $19.53 | $19.53 | $19.14 | $19.15 | $11.42 | 80,078 |
| 2017-10-25 | $19.30 | $19.53 | $19.29 | $19.50 | $11.63 | 56,139 |
| 2017-10-24 | $19.26 | $19.43 | $19.22 | $19.40 | $11.57 | 67,873 |
| 2017-10-23 | $19.26 | $19.45 | $19.20 | $19.26 | $11.49 | 98,655 |
| 2017-10-20 | $19.45 | $19.60 | $19.27 | $19.33 | $11.53 | 82,595 |
| 2017-10-19 | $19.49 | $19.51 | $19.20 | $19.42 | $11.59 | 119,018 |
| 2017-10-18 | $19.71 | $19.81 | $19.53 | $19.59 | $11.69 | 75,982 |
| 2017-10-17 | $19.89 | $19.91 | $19.68 | $19.71 | $11.76 | 59,505 |
| 2017-10-16 | $19.88 | $19.97 | $19.81 | $19.88 | $11.86 | 36,419 |
| 2017-10-13 | $19.83 | $19.91 | $19.71 | $19.88 | $11.86 | 33,342 |
| 2017-10-12 | $19.85 | $19.88 | $19.59 | $19.86 | $11.85 | 32,756 |
| 2017-10-11 | $19.74 | $19.88 | $19.66 | $19.87 | $11.85 | 39,803 |
| 2017-10-10 | $19.82 | $19.98 | $19.50 | $19.67 | $11.73 | 175,561 |
| 2017-10-09 | $19.79 | $19.88 | $19.75 | $19.84 | $11.84 | 32,579 |
| 2017-10-06 | $20.00 | $20.08 | $19.75 | $19.79 | $11.81 | 101,319 |
| 2017-10-05 | $19.55 | $19.86 | $19.48 | $19.77 | $11.79 | 84,895 |
| 2017-10-04 | $20.10 | $20.10 | $19.81 | $19.93 | $11.69 | 47,333 |
| 2017-10-03 | $19.94 | $20.11 | $19.77 | $20.11 | $11.80 | 72,757 |
| 2017-10-02 | $19.81 | $20.00 | $19.79 | $19.95 | $11.71 | 57,886 |
| 2017-09-29 | $19.79 | $19.94 | $19.60 | $19.77 | $11.60 | 119,310 |
| 2017-09-28 | $19.67 | $19.97 | $19.42 | $19.82 | $11.63 | 134,725 |
| 2017-09-27 | $19.46 | $19.77 | $19.41 | $19.70 | $11.56 | 164,669 |
| 2017-09-26 | $19.62 | $19.71 | $19.37 | $19.45 | $11.41 | 98,516 |
| 2017-09-25 | $19.69 | $19.81 | $19.56 | $19.63 | $11.52 | 51,670 |
| 2017-09-22 | $19.51 | $19.77 | $19.51 | $19.63 | $11.52 | 60,911 |
| 2017-09-21 | $19.70 | $19.92 | $19.54 | $19.56 | $11.48 | 120,777 |
| 2017-09-20 | $19.75 | $19.84 | $19.51 | $19.72 | $11.57 | 74,653 |
| 2017-09-19 | $19.57 | $19.90 | $19.57 | $19.73 | $11.58 | 96,860 |
| 2017-09-18 | $19.52 | $19.78 | $19.42 | $19.51 | $11.45 | 161,190 |
| 2017-09-15 | $20.05 | $20.12 | $19.55 | $19.55 | $11.47 | 1,629,692 |
| 2017-09-14 | $20.05 | $20.30 | $19.76 | $19.98 | $11.72 | 136,717 |
| 2017-09-13 | $20.36 | $20.44 | $20.10 | $20.18 | $11.84 | 180,769 |
| 2017-09-12 | $20.50 | $20.50 | $20.32 | $20.40 | $11.97 | 142,031 |
| 2017-09-11 | $20.41 | $20.44 | $20.24 | $20.40 | $11.97 | 99,607 |
| 2017-09-08 | $20.30 | $20.49 | $20.28 | $20.38 | $11.96 | 81,833 |
| 2017-09-07 | $20.25 | $20.49 | $20.19 | $20.31 | $11.92 | 80,826 |
| 2017-09-06 | $20.48 | $20.51 | $20.11 | $20.27 | $11.89 | 151,692 |
| 2017-09-05 | $20.39 | $20.70 | $20.16 | $20.47 | $12.01 | 213,879 |
| 2017-09-01 | $20.29 | $20.50 | $20.19 | $20.39 | $11.96 | 157,179 |
| 2017-08-31 | $19.90 | $20.47 | $19.88 | $20.23 | $11.87 | 235,372 |
| 2017-08-30 | $19.91 | $20.00 | $19.83 | $19.94 | $11.70 | 87,401 |
| 2017-08-29 | $19.66 | $19.91 | $19.66 | $19.90 | $11.68 | 55,279 |
| 2017-08-28 | $19.72 | $19.90 | $19.65 | $19.83 | $11.64 | 128,893 |
| 2017-08-25 | $19.63 | $19.90 | $19.61 | $19.75 | $11.59 | 125,503 |
| 2017-08-24 | $19.14 | $19.65 | $19.14 | $19.51 | $11.45 | 148,934 |
| 2017-08-23 | $19.17 | $19.45 | $19.17 | $19.24 | $11.29 | 154,927 |
| 2017-08-22 | $19.04 | $19.41 | $18.97 | $19.22 | $11.28 | 253,692 |
| 2017-08-21 | $19.52 | $19.53 | $18.71 | $19.09 | $11.20 | 190,117 |
| 2017-08-18 | $19.51 | $19.63 | $19.43 | $19.51 | $11.45 | 172,977 |
| 2017-08-17 | $19.70 | $19.75 | $19.42 | $19.50 | $11.44 | 206,474 |
| 2017-08-16 | $19.88 | $19.90 | $19.60 | $19.67 | $11.54 | 97,003 |
| 2017-08-15 | $19.95 | $19.95 | $19.68 | $19.83 | $11.64 | 166,796 |
| 2017-08-14 | $19.99 | $19.99 | $19.69 | $19.87 | $11.66 | 120,941 |
| 2017-08-11 | $19.85 | $19.89 | $19.80 | $19.85 | $11.65 | 62,904 |
| 2017-08-10 | $19.81 | $19.90 | $19.70 | $19.83 | $11.64 | 182,047 |
| 2017-08-09 | $19.85 | $19.91 | $19.75 | $19.85 | $11.65 | 128,755 |
| 2017-08-08 | $19.95 | $19.95 | $19.65 | $19.89 | $11.67 | 113,120 |
| 2017-08-07 | $19.91 | $20.00 | $19.66 | $19.88 | $11.67 | 228,338 |
| 2017-08-04 | $19.90 | $20.00 | $19.76 | $19.98 | $11.72 | 161,565 |
| 2017-08-03 | $19.90 | $19.96 | $19.90 | $19.95 | $11.71 | 224,788 |
| 2017-08-02 | $19.90 | $19.99 | $19.65 | $19.89 | $11.67 | 169,580 |
| 2017-08-01 | $19.85 | $19.97 | $19.85 | $19.90 | $11.68 | 106,559 |
| 2017-07-31 | $19.83 | $19.99 | $19.75 | $19.90 | $11.68 | 162,942 |
| 2017-07-28 | $19.65 | $19.83 | $19.65 | $19.83 | $11.64 | 216,859 |
| 2017-07-27 | $19.71 | $19.77 | $19.70 | $19.76 | $11.59 | 209,943 |
| 2017-07-26 | $19.66 | $19.82 | $19.52 | $19.75 | $11.59 | 1,190,496 |
| 2017-07-25 | $19.69 | $19.84 | $19.58 | $19.60 | $11.50 | 490,249 |
| 2017-07-24 | $19.61 | $19.76 | $19.56 | $19.75 | $11.59 | 733,257 |
| 2017-07-21 | $19.54 | $19.82 | $19.45 | $19.67 | $11.54 | 713,312 |
| 2017-07-20 | $19.60 | $19.82 | $19.35 | $19.58 | $11.49 | 5,695,361 |
TPG RE Finance Trust Inc (TRTX) News Headlines
Recent TPG RE Finance Trust Inc (TRTX) News
Similar Companies to TPG RE Finance Trust Inc (TRTX) in the REIT-Mortgage Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arbor Realty Trust Inc | ABR | REIT-Mortgage | Real Estate | 522 |
| Ready Capital Corp | RC | REIT-Mortgage | Real Estate | 500 |
| New Residential Investment Corp | NRZ | REIT-Mortgage | Real Estate | 348 |
| Starwood Property Trust Inc | STWD | REIT-Mortgage | Real Estate | 252 |
| Redwood Trust Inc | RWT | REIT-Mortgage | Real Estate | 247 |
| Annaly Capital Management Inc | NLY | REIT-Mortgage | Real Estate | 180 |
| Two Harbors Investment Corp | TWO | REIT-Mortgage | Real Estate | 109 |
| New York Mortgage Trust Inc | NYMT | REIT-Mortgage | Real Estate | 63 |
| Ladder Capital Corp - Class A | LADR | REIT-Mortgage | Real Estate | 59 |
| MFA Financial Inc | MFA | REIT-Mortgage | Real Estate | 57 |