Computershare Ltd (CMSQY) Exchange: PINK
Data as of May 3, 2024
$17.53 ($0.00) 0.00%
Computershare Ltd - Daily Information
Click for more stock information on Computershare Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $17.59 |
| Previous Close | $17.53 |
| High | $17.59 |
| Low | $17.53 |
| Adjusted Open | $17.59 |
| Previous Adjusted Close | $17.53 |
| Adjusted High | $17.59 |
| Adjusted Low | $17.53 |
About Computershare Ltd (CMSQY)
Computershare Limited is an Australia-based company. The Company is engaged in the operation of investor services, plan services, communication services, business services, shareholder relationship management services and technology services. The Company operates in six geographical segments: Asia, Australia, and New Zealand, Canada, Continental Europe, United Kingdom, Channel Islands, Ireland & Africa (UCIA) and the United States. In addition, technology and other segment comprise the provision of software specializing in share registry, employee plans and financial services globally, as well as the production and distribution of interactive meeting products. The Company's core products and services include investor services, business services, plan services, communication services and stakeholder relationship management services. In March 2013, the Company completed the sale of Solium Capital Inc.
Invest in Computershare Ltd (CMSQY)
Historical Stock Data for Computershare Ltd (CMSQY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $17.59 | $17.59 | $17.53 | $17.53 | $17.53 | 24,325 |
| 2024-05-02 | $17.41 | $17.59 | $17.41 | $17.53 | $17.53 | 13,512 |
| 2024-05-01 | $17.46 | $17.62 | $17.35 | $17.45 | $17.45 | 36,782 |
| 2024-04-30 | $18.10 | $18.10 | $17.68 | $17.76 | $17.76 | 15,098 |
| 2024-04-29 | $17.72 | $17.81 | $17.72 | $17.76 | $17.76 | 29,337 |
| 2024-04-26 | $17.65 | $17.69 | $17.59 | $17.69 | $17.69 | 12,725 |
| 2024-04-25 | $17.74 | $17.89 | $17.74 | $17.75 | $17.75 | 24,198 |
| 2024-04-24 | $17.87 | $17.89 | $17.79 | $17.86 | $17.86 | 16,556 |
| 2024-04-23 | $18.04 | $18.18 | $17.94 | $17.94 | $17.94 | 51,107 |
| 2024-04-22 | $18.12 | $18.34 | $18.05 | $18.34 | $18.34 | 18,879 |
| 2024-04-19 | $18.10 | $18.20 | $17.97 | $18.11 | $18.11 | 16,009 |
| 2024-04-18 | $18.09 | $18.12 | $17.93 | $17.93 | $17.93 | 36,551 |
| 2024-04-17 | $18.31 | $18.31 | $17.85 | $17.90 | $17.90 | 23,860 |
| 2024-04-16 | $17.84 | $17.93 | $17.81 | $17.84 | $17.84 | 23,199 |
| 2024-04-15 | $18.06 | $18.06 | $17.93 | $17.96 | $17.96 | 27,870 |
| 2024-04-12 | $18.35 | $18.37 | $18.11 | $18.11 | $18.11 | 600,996 |
| 2024-04-11 | $18.53 | $18.63 | $18.41 | $18.46 | $18.46 | 18,945 |
| 2024-04-10 | $17.54 | $17.60 | $17.52 | $17.53 | $17.53 | 32,617 |
| 2024-04-09 | $17.58 | $17.64 | $17.47 | $17.53 | $17.53 | 13,987 |
| 2024-04-08 | $17.13 | $17.16 | $17.12 | $17.16 | $17.16 | 14,722 |
| 2024-04-05 | $17.27 | $17.34 | $17.26 | $17.32 | $17.32 | 18,491 |
| 2024-04-04 | $17.86 | $17.86 | $17.62 | $17.67 | $17.67 | 20,425 |
| 2024-04-03 | $17.30 | $17.45 | $17.30 | $17.44 | $17.44 | 11,540 |
| 2024-04-02 | $17.08 | $17.35 | $17.05 | $17.35 | $17.35 | 14,241 |
| 2024-04-01 | $17.56 | $17.56 | $17.05 | $17.35 | $17.35 | 14,241 |
| 2024-03-28 | $17.34 | $17.34 | $17.03 | $17.06 | $17.06 | 12,260 |
| 2024-03-27 | $17.07 | $17.26 | $16.98 | $17.02 | $17.02 | 9,250 |
| 2024-03-26 | $16.98 | $17.07 | $16.78 | $17.02 | $17.02 | 13,209 |
| 2024-03-25 | $16.33 | $17.00 | $16.33 | $17.00 | $17.00 | 37,203 |
| 2024-03-22 | $16.80 | $16.84 | $16.78 | $16.84 | $16.84 | 14,997 |
| 2024-03-21 | $16.87 | $17.36 | $16.84 | $17.06 | $17.06 | 27,974 |
| 2024-03-20 | $16.79 | $16.79 | $16.48 | $16.77 | $16.77 | 14,882 |
| 2024-03-19 | $16.46 | $16.60 | $16.31 | $16.60 | $16.60 | 28,670 |
| 2024-03-18 | $16.12 | $16.76 | $16.12 | $16.35 | $16.35 | 19,260 |
| 2024-03-15 | $16.69 | $16.69 | $16.10 | $16.25 | $16.25 | 14,658 |
| 2024-03-14 | $16.70 | $16.70 | $16.25 | $16.54 | $16.54 | 19,606 |
| 2024-03-13 | $16.43 | $16.85 | $16.24 | $16.53 | $16.53 | 16,682 |
| 2024-03-12 | $16.49 | $16.84 | $16.49 | $16.53 | $16.53 | 16,682 |
| 2024-03-11 | $16.94 | $17.07 | $16.85 | $16.95 | $16.95 | 15,837 |
| 2024-03-08 | $16.93 | $17.23 | $16.87 | $17.23 | $17.23 | 18,113 |
| 2024-03-07 | $17.50 | $17.50 | $16.94 | $17.00 | $17.00 | 13,407 |
| 2024-03-06 | $16.76 | $17.20 | $16.72 | $17.20 | $17.20 | 19,398 |
| 2024-03-05 | $16.63 | $17.02 | $16.61 | $16.65 | $16.65 | 19,655 |
| 2024-03-04 | $17.28 | $17.28 | $16.71 | $16.77 | $16.77 | 15,148 |
| 2024-03-01 | $17.28 | $17.28 | $16.83 | $17.11 | $17.11 | 16,546 |
| 2024-02-29 | $17.15 | $17.15 | $16.88 | $16.91 | $16.91 | 19,845 |
| 2024-02-28 | $16.06 | $17.00 | $16.06 | $16.81 | $16.81 | 18,500 |
| 2024-02-27 | $17.01 | $17.20 | $16.90 | $16.97 | $16.97 | 17,459 |
| 2024-02-26 | $16.80 | $16.80 | $16.72 | $16.79 | $16.79 | 17,685 |
| 2024-02-23 | $16.96 | $16.96 | $16.88 | $16.94 | $16.94 | 14,004 |
| 2024-02-22 | $16.90 | $16.92 | $16.83 | $16.87 | $16.87 | 18,984 |
| 2024-02-21 | $17.01 | $17.01 | $16.83 | $16.89 | $16.89 | 15,682 |
| 2024-02-20 | $17.14 | $17.14 | $17.01 | $17.02 | $17.02 | 11,243 |
| 2024-02-16 | $17.35 | $17.35 | $16.43 | $17.09 | $16.70 | 19,214 |
| 2024-02-15 | $16.50 | $17.40 | $16.50 | $17.05 | $16.66 | 13,108 |
| 2024-02-14 | $17.39 | $17.39 | $17.09 | $17.14 | $16.75 | 48,154 |
| 2024-02-13 | $16.05 | $16.24 | $15.92 | $16.02 | $15.65 | 23,270 |
| 2024-02-12 | $16.80 | $17.04 | $16.55 | $16.72 | $16.34 | 12,221 |
| 2024-02-09 | $16.55 | $16.55 | $16.39 | $16.55 | $16.17 | 19,290 |
| 2024-02-08 | $16.31 | $16.46 | $16.15 | $16.37 | $15.99 | 18,156 |
| 2024-02-07 | $15.62 | $16.39 | $15.62 | $16.39 | $16.01 | 19,740 |
| 2024-02-06 | $16.21 | $16.28 | $16.19 | $16.27 | $15.89 | 20,529 |
| 2024-02-05 | $16.08 | $16.15 | $15.96 | $16.15 | $15.78 | 31,321 |
| 2024-02-02 | $16.12 | $16.22 | $16.12 | $16.17 | $15.80 | 36,344 |
| 2024-02-01 | $16.18 | $16.33 | $16.16 | $16.28 | $15.91 | 33,841 |
| 2024-01-31 | $16.83 | $16.83 | $16.57 | $16.63 | $16.25 | 10,615 |
| 2024-01-30 | $16.81 | $16.81 | $16.62 | $16.68 | $16.30 | 12,488 |
| 2024-01-29 | $16.95 | $17.06 | $16.91 | $17.06 | $16.67 | 19,158 |
| 2024-01-26 | $16.84 | $16.95 | $16.82 | $16.92 | $16.53 | 17,493 |
| 2024-01-25 | $16.98 | $17.02 | $16.81 | $16.87 | $16.48 | 19,409 |
| 2024-01-24 | $17.15 | $17.15 | $16.86 | $16.98 | $16.59 | 33,039 |
| 2024-01-23 | $17.05 | $17.05 | $16.94 | $17.04 | $16.65 | 8,936 |
| 2024-01-22 | $17.00 | $17.11 | $16.87 | $17.05 | $16.66 | 49,055 |
| 2024-01-19 | $16.76 | $16.86 | $16.73 | $16.83 | $16.83 | 23,405 |
| 2024-01-18 | $16.43 | $16.71 | $16.43 | $16.71 | $16.71 | 67,337 |
| 2024-01-17 | $16.48 | $16.56 | $16.48 | $16.49 | $16.49 | 25,830 |
| 2024-01-16 | $16.44 | $16.47 | $16.28 | $16.40 | $16.40 | 37,065 |
| 2024-01-12 | $16.75 | $16.78 | $16.66 | $16.70 | $16.70 | 29,469 |
| 2024-01-11 | $17.03 | $17.03 | $16.56 | $16.72 | $16.72 | 43,926 |
| 2024-01-10 | $16.04 | $16.55 | $16.04 | $16.51 | $16.51 | 22,351 |
| 2024-01-09 | $16.49 | $16.76 | $16.49 | $16.58 | $16.58 | 20,033 |
| 2024-01-08 | $17.00 | $17.00 | $15.80 | $16.65 | $16.65 | 77,532 |
| 2024-01-05 | $17.05 | $17.05 | $15.86 | $16.56 | $16.56 | 22,982 |
| 2024-01-04 | $16.48 | $16.63 | $16.32 | $16.37 | $16.37 | 38,907 |
| 2024-01-03 | $16.38 | $16.60 | $16.20 | $16.58 | $16.58 | 18,386 |
| 2024-01-02 | $16.98 | $16.98 | $16.41 | $16.48 | $16.48 | 43,574 |
| 2023-12-29 | $16.52 | $16.58 | $16.52 | $16.56 | $16.56 | 12,589 |
| 2023-12-28 | $16.59 | $16.61 | $16.48 | $16.48 | $16.48 | 23,952 |
| 2023-12-27 | $16.44 | $16.49 | $16.41 | $16.46 | $16.46 | 17,224 |
| 2023-12-26 | $16.53 | $16.53 | $16.19 | $16.52 | $16.52 | 28,498 |
| 2023-12-22 | $16.40 | $16.42 | $16.28 | $16.36 | $16.36 | 25,495 |
| 2023-12-21 | $15.74 | $16.56 | $15.74 | $16.54 | $16.54 | 60,989 |
| 2023-12-20 | $16.31 | $16.50 | $16.10 | $16.10 | $16.10 | 32,665 |
| 2023-12-19 | $15.95 | $16.17 | $15.78 | $16.10 | $16.10 | 48,571 |
| 2023-12-18 | $15.68 | $15.95 | $15.68 | $15.68 | $15.68 | 61,566 |
| 2023-12-15 | $16.10 | $16.10 | $15.28 | $15.75 | $15.75 | 45,406 |
| 2023-12-14 | $15.08 | $15.71 | $15.08 | $15.64 | $15.64 | 57,092 |
| 2023-12-13 | $15.29 | $15.83 | $15.29 | $15.83 | $15.83 | 32,993 |
| 2023-12-12 | $15.28 | $15.54 | $15.19 | $15.49 | $15.49 | 54,296 |
| 2023-12-11 | $15.17 | $15.78 | $15.17 | $15.65 | $15.65 | 104,207 |
| 2023-12-08 | $15.57 | $15.58 | $15.39 | $15.46 | $15.46 | 91,390 |
| 2023-12-07 | $16.00 | $16.00 | $14.97 | $15.28 | $15.28 | 66,820 |
| 2023-12-06 | $15.20 | $15.66 | $15.20 | $15.34 | $15.34 | 63,401 |
| 2023-12-05 | $14.72 | $15.06 | $14.56 | $14.96 | $14.96 | 54,676 |
| 2023-12-04 | $15.45 | $15.45 | $15.34 | $15.39 | $15.39 | 58,229 |
| 2023-12-01 | $15.49 | $15.67 | $15.48 | $15.65 | $15.65 | 26,624 |
| 2023-11-30 | $15.62 | $15.62 | $15.48 | $15.51 | $15.51 | 81,965 |
| 2023-11-29 | $15.43 | $15.43 | $15.34 | $15.38 | $15.38 | 34,359 |
| 2023-11-28 | $15.51 | $15.62 | $15.44 | $15.55 | $15.55 | 63,749 |
| 2023-11-27 | $15.06 | $15.56 | $15.06 | $15.49 | $15.49 | 66,866 |
| 2023-11-24 | $14.95 | $15.48 | $14.95 | $15.46 | $15.46 | 18,067 |
| 2023-11-22 | $15.24 | $15.45 | $15.08 | $15.11 | $15.11 | 24,278 |
| 2023-11-21 | $15.17 | $15.33 | $15.00 | $15.24 | $15.24 | 57,668 |
| 2023-11-20 | $15.19 | $15.60 | $15.19 | $15.34 | $15.34 | 45,883 |
| 2023-11-17 | $15.29 | $15.59 | $15.13 | $15.35 | $15.35 | 31,575 |
| 2023-11-16 | $15.86 | $15.86 | $14.75 | $15.24 | $15.24 | 50,605 |
| 2023-11-15 | $15.00 | $15.35 | $15.00 | $15.26 | $15.26 | 25,433 |
| 2023-11-14 | $16.39 | $16.39 | $16.10 | $16.26 | $16.26 | 32,043 |
| 2023-11-13 | $15.90 | $16.03 | $15.68 | $15.99 | $15.99 | 65,700 |
| 2023-11-10 | $15.69 | $15.89 | $15.69 | $15.89 | $15.89 | 33,461 |
| 2023-11-09 | $15.91 | $16.05 | $15.76 | $15.82 | $15.82 | 39,757 |
| 2023-11-08 | $15.60 | $15.84 | $15.60 | $15.60 | $15.60 | 74,738 |
| 2023-11-07 | $15.22 | $15.44 | $15.22 | $15.43 | $15.43 | 26,554 |
| 2023-11-06 | $15.90 | $15.91 | $15.74 | $15.74 | $15.74 | 62,209 |
| 2023-11-03 | $16.20 | $16.51 | $16.20 | $16.42 | $16.42 | 31,286 |
| 2023-11-02 | $16.28 | $16.49 | $16.03 | $16.09 | $16.09 | 26,230 |
| 2023-11-01 | $15.86 | $16.20 | $15.86 | $16.20 | $16.20 | 24,440 |
| 2023-10-31 | $15.74 | $15.86 | $15.72 | $15.78 | $15.78 | 162,164 |
| 2023-10-30 | $16.23 | $16.23 | $15.70 | $15.77 | $15.77 | 35,283 |
| 2023-10-27 | $16.27 | $16.27 | $15.67 | $15.67 | $15.67 | 38,056 |
| 2023-10-26 | $15.70 | $15.70 | $15.55 | $15.65 | $15.65 | 27,560 |
| 2023-10-25 | $15.63 | $16.04 | $15.63 | $15.94 | $15.94 | 32,761 |
| 2023-10-24 | $16.47 | $16.47 | $16.07 | $16.10 | $16.10 | 60,535 |
| 2023-10-23 | $16.03 | $16.28 | $16.03 | $16.26 | $16.26 | 30,815 |
| 2023-10-20 | $16.70 | $16.70 | $16.07 | $16.30 | $16.30 | 17,961 |
| 2023-10-19 | $16.56 | $16.59 | $16.38 | $16.46 | $16.46 | 28,807 |
| 2023-10-18 | $16.89 | $17.01 | $16.69 | $16.69 | $16.69 | 41,489 |
| 2023-10-17 | $16.70 | $16.85 | $16.61 | $16.75 | $16.75 | 230,258 |
| 2023-10-16 | $15.93 | $16.59 | $15.93 | $16.59 | $16.59 | 26,408 |
| 2023-10-13 | $16.65 | $16.65 | $16.47 | $16.48 | $16.48 | 17,272 |
| 2023-10-12 | $16.54 | $16.56 | $16.36 | $16.42 | $16.42 | 25,790 |
| 2023-10-11 | $16.61 | $16.61 | $16.50 | $16.53 | $16.53 | 19,286 |
| 2023-10-10 | $16.26 | $16.57 | $16.24 | $16.32 | $16.32 | 34,553 |
| 2023-10-09 | $15.72 | $16.57 | $15.72 | $16.46 | $16.46 | 17,183 |
| 2023-10-06 | $16.29 | $16.57 | $16.29 | $16.55 | $16.55 | 30,365 |
| 2023-10-05 | $16.76 | $16.76 | $16.32 | $16.44 | $16.44 | 31,375 |
| 2023-10-04 | $16.64 | $16.64 | $16.37 | $16.47 | $16.47 | 36,921 |
| 2023-10-03 | $16.55 | $16.55 | $16.27 | $16.35 | $16.35 | 19,473 |
| 2023-10-02 | $16.38 | $16.44 | $16.32 | $16.35 | $16.35 | 27,302 |
| 2023-09-29 | $16.89 | $16.89 | $16.66 | $16.72 | $16.72 | 27,519 |
| 2023-09-28 | $16.72 | $16.82 | $16.72 | $16.79 | $16.79 | 24,156 |
| 2023-09-27 | $16.64 | $16.64 | $16.45 | $16.53 | $16.53 | 24,825 |
| 2023-09-26 | $16.95 | $16.95 | $16.84 | $16.85 | $16.85 | 20,848 |
| 2023-09-25 | $16.84 | $16.86 | $16.79 | $16.86 | $16.86 | 11,418 |
| 2023-09-22 | $16.91 | $16.95 | $16.80 | $16.86 | $16.86 | 25,165 |
| 2023-09-21 | $16.74 | $16.76 | $16.62 | $16.66 | $16.66 | 12,472 |
| 2023-09-20 | $16.96 | $17.00 | $16.80 | $16.80 | $16.80 | 16,800 |
| 2023-09-19 | $15.94 | $16.56 | $15.94 | $16.54 | $16.54 | 25,461 |
| 2023-09-18 | $16.80 | $17.00 | $16.76 | $16.82 | $16.82 | 15,509 |
| 2023-09-15 | $16.70 | $16.73 | $16.64 | $16.66 | $16.66 | 14,432 |
| 2023-09-14 | $16.51 | $16.70 | $16.51 | $16.65 | $16.65 | 13,926 |
| 2023-09-13 | $16.61 | $16.72 | $16.50 | $16.52 | $16.52 | 10,339 |
| 2023-09-12 | $16.54 | $17.03 | $16.54 | $16.62 | $16.62 | 25,362 |
| 2023-09-11 | $16.97 | $16.97 | $16.68 | $16.74 | $16.74 | 18,935 |
| 2023-09-08 | $16.68 | $16.68 | $16.46 | $16.52 | $16.52 | 22,993 |
| 2023-09-07 | $16.54 | $16.54 | $16.24 | $16.32 | $16.32 | 21,601 |
| 2023-09-06 | $16.28 | $16.32 | $16.21 | $16.27 | $16.27 | 27,483 |
| 2023-09-05 | $16.39 | $16.42 | $16.31 | $16.38 | $16.38 | 18,035 |
| 2023-09-01 | $16.52 | $16.52 | $16.35 | $16.41 | $16.41 | 14,466 |
| 2023-08-31 | $16.91 | $16.91 | $16.30 | $16.33 | $16.33 | 15,927 |
| 2023-08-30 | $16.67 | $16.67 | $16.34 | $16.53 | $16.53 | 9,770 |
| 2023-08-29 | $15.92 | $16.19 | $15.89 | $16.15 | $16.15 | 27,291 |
| 2023-08-28 | $16.01 | $16.01 | $15.94 | $15.99 | $15.99 | 27,283 |
| 2023-08-25 | $15.94 | $16.02 | $15.80 | $15.94 | $15.94 | 25,351 |
| 2023-08-24 | $16.16 | $16.18 | $15.68 | $15.72 | $15.72 | 26,992 |
| 2023-08-23 | $15.29 | $16.23 | $15.29 | $16.16 | $16.16 | 24,720 |
| 2023-08-22 | $15.98 | $15.98 | $15.76 | $15.79 | $15.79 | 55,928 |
| 2023-08-21 | $15.40 | $16.16 | $15.40 | $16.03 | $15.63 | 47,869 |
| 2023-08-18 | $16.08 | $16.08 | $15.83 | $15.98 | $15.98 | 34,547 |
| 2023-08-17 | $15.40 | $16.43 | $15.40 | $16.03 | $16.03 | 37,520 |
| 2023-08-16 | $15.70 | $15.70 | $15.48 | $15.70 | $15.70 | 29,260 |
| 2023-08-15 | $15.55 | $16.60 | $15.55 | $16.04 | $16.04 | 28,436 |
| 2023-08-14 | $15.96 | $16.10 | $15.90 | $16.10 | $16.10 | 26,039 |
| 2023-08-11 | $16.35 | $16.35 | $15.84 | $15.84 | $15.84 | 16,512 |
| 2023-08-10 | $16.52 | $16.52 | $16.20 | $16.22 | $16.22 | 13,166 |
| 2023-08-09 | $15.84 | $16.54 | $15.84 | $16.39 | $16.39 | 21,911 |
| 2023-08-08 | $16.22 | $16.30 | $16.16 | $16.30 | $16.30 | 37,606 |
| 2023-08-07 | $16.52 | $16.60 | $16.49 | $16.55 | $16.55 | 23,188 |
| 2023-08-04 | $17.12 | $17.12 | $16.42 | $16.56 | $16.56 | 25,070 |
| 2023-08-03 | $16.54 | $16.59 | $16.38 | $16.46 | $16.46 | 32,861 |
| 2023-08-02 | $15.95 | $16.48 | $15.95 | $16.28 | $16.28 | 60,924 |
| 2023-08-01 | $16.84 | $17.10 | $16.58 | $16.59 | $16.59 | 48,786 |
| 2023-07-31 | $17.17 | $17.17 | $16.97 | $16.97 | $16.97 | 16,719 |
| 2023-07-28 | $16.19 | $17.28 | $16.19 | $16.92 | $16.92 | 9,732 |
| 2023-07-27 | $17.12 | $17.12 | $16.84 | $17.06 | $17.06 | 16,574 |
| 2023-07-26 | $16.92 | $17.01 | $16.85 | $16.98 | $16.98 | 11,606 |
| 2023-07-25 | $17.02 | $17.02 | $16.93 | $16.96 | $16.96 | 16,457 |
| 2023-07-24 | $16.68 | $17.47 | $16.68 | $17.09 | $17.09 | 27,381 |
| 2023-07-21 | $17.23 | $17.46 | $16.91 | $17.03 | $17.03 | 20,977 |
| 2023-07-20 | $16.27 | $17.39 | $16.27 | $16.79 | $16.79 | 14,745 |
| 2023-07-19 | $16.70 | $16.83 | $16.52 | $16.56 | $16.56 | 69,696 |
| 2023-07-18 | $16.42 | $16.42 | $16.33 | $16.36 | $16.36 | 27,346 |
| 2023-07-17 | $16.52 | $16.52 | $16.36 | $16.43 | $16.43 | 18,576 |
| 2023-07-14 | $16.58 | $16.67 | $16.54 | $16.54 | $16.54 | 45,195 |
| 2023-07-13 | $15.65 | $16.88 | $15.65 | $16.46 | $16.46 | 26,567 |
| 2023-07-12 | $16.24 | $16.24 | $16.04 | $16.24 | $16.24 | 16,420 |
| 2023-07-11 | $15.68 | $15.73 | $15.61 | $15.73 | $15.73 | 37,944 |
| 2023-07-10 | $15.59 | $15.65 | $15.51 | $15.64 | $15.64 | 37,970 |
| 2023-07-07 | $15.58 | $15.80 | $15.55 | $15.80 | $15.80 | 46,021 |
| 2023-07-06 | $15.56 | $15.56 | $15.39 | $15.52 | $15.52 | 36,768 |
| 2023-07-05 | $15.67 | $15.74 | $15.54 | $15.58 | $15.58 | 46,246 |
| 2023-07-03 | $15.73 | $15.74 | $15.70 | $15.74 | $15.74 | 11,987 |
| 2023-06-30 | $15.57 | $15.75 | $15.57 | $15.75 | $15.75 | 29,572 |
| 2023-06-29 | $15.86 | $15.86 | $15.46 | $15.63 | $15.63 | 35,786 |
| 2023-06-28 | $15.42 | $15.42 | $15.12 | $15.42 | $15.42 | 20,429 |
| 2023-06-27 | $15.10 | $15.19 | $15.02 | $15.19 | $15.19 | 64,798 |
| 2023-06-26 | $14.97 | $15.03 | $14.96 | $15.03 | $15.03 | 41,890 |
| 2023-06-23 | $15.13 | $15.34 | $15.09 | $15.23 | $15.23 | 38,733 |
| 2023-06-22 | $15.40 | $15.71 | $15.40 | $15.56 | $15.56 | 32,102 |
| 2023-06-21 | $15.79 | $15.79 | $15.57 | $15.79 | $15.79 | 35,244 |
| 2023-06-20 | $15.74 | $15.99 | $15.74 | $15.95 | $15.95 | 48,544 |
| 2023-06-16 | $15.90 | $15.90 | $15.71 | $15.90 | $15.90 | 32,676 |
| 2023-06-15 | $15.43 | $15.85 | $15.43 | $15.85 | $15.85 | 31,560 |
| 2023-06-14 | $15.47 | $15.65 | $15.31 | $15.58 | $15.58 | 19,204 |
| 2023-06-13 | $15.25 | $15.56 | $15.25 | $15.43 | $15.43 | 66,728 |
| 2023-06-12 | $15.36 | $15.54 | $15.31 | $15.52 | $15.52 | 28,207 |
| 2023-06-09 | $15.52 | $15.52 | $15.21 | $15.51 | $15.51 | 29,279 |
| 2023-06-08 | $15.63 | $15.67 | $15.45 | $15.67 | $15.67 | 35,397 |
| 2023-06-07 | $14.43 | $15.24 | $14.43 | $14.81 | $14.81 | 24,997 |
| 2023-06-06 | $14.47 | $14.82 | $14.44 | $14.72 | $14.72 | 37,373 |
| 2023-06-05 | $14.85 | $15.23 | $14.40 | $14.89 | $14.89 | 65,758 |
| 2023-06-02 | $14.62 | $14.96 | $14.62 | $14.71 | $14.71 | 35,347 |
| 2023-06-01 | $14.70 | $14.86 | $14.60 | $14.83 | $14.83 | 128,674 |
| 2023-05-31 | $14.41 | $14.55 | $14.20 | $14.48 | $14.48 | 56,648 |
| 2023-05-30 | $14.89 | $14.89 | $14.66 | $14.73 | $14.73 | 31,402 |
| 2023-05-26 | $14.35 | $14.73 | $14.33 | $14.63 | $14.63 | 61,613 |
| 2023-05-25 | $14.28 | $14.83 | $14.28 | $14.55 | $14.55 | 68,552 |
| 2023-05-24 | $14.77 | $14.77 | $14.36 | $14.47 | $14.47 | 26,944 |
| 2023-05-23 | $14.35 | $14.73 | $14.35 | $14.59 | $14.59 | 29,853 |
| 2023-05-22 | $14.55 | $14.89 | $14.30 | $14.62 | $14.62 | 25,724 |
| 2023-05-19 | $14.59 | $14.72 | $14.59 | $14.62 | $14.62 | 32,025 |
| 2023-05-18 | $13.95 | $14.52 | $13.95 | $14.46 | $14.46 | 40,459 |
| 2023-05-17 | $14.34 | $14.60 | $14.28 | $14.43 | $14.43 | 24,635 |
| 2023-05-16 | $14.45 | $14.53 | $14.45 | $14.47 | $14.47 | 47,178 |
| 2023-05-15 | $14.70 | $14.81 | $14.32 | $14.75 | $14.75 | 52,907 |
| 2023-05-12 | $14.36 | $14.89 | $14.36 | $14.57 | $14.57 | 29,871 |
| 2023-05-11 | $14.62 | $14.78 | $14.42 | $14.59 | $14.59 | 45,485 |
| 2023-05-10 | $14.98 | $15.14 | $14.80 | $15.05 | $15.05 | 21,115 |
| 2023-05-09 | $15.05 | $15.05 | $14.53 | $14.92 | $14.92 | 25,288 |
| 2023-05-08 | $14.98 | $15.24 | $14.70 | $15.08 | $15.08 | 18,982 |
| 2023-05-05 | $14.75 | $14.91 | $14.38 | $14.87 | $14.87 | 23,371 |
| 2023-05-04 | $14.36 | $14.52 | $14.21 | $14.52 | $14.52 | 65,639 |
| 2023-05-03 | $14.47 | $14.61 | $14.32 | $14.53 | $14.53 | 38,893 |
| 2023-05-02 | $14.35 | $14.38 | $14.20 | $14.35 | $14.35 | 24,307 |
| 2023-05-01 | $14.80 | $15.30 | $14.80 | $14.93 | $14.93 | 57,039 |
| 2023-04-28 | $14.53 | $14.89 | $14.53 | $14.88 | $14.88 | 26,961 |
| 2023-04-27 | $14.59 | $14.97 | $14.59 | $14.90 | $14.90 | 44,836 |
| 2023-04-26 | $14.95 | $14.95 | $14.78 | $14.88 | $14.88 | 23,693 |
| 2023-04-25 | $15.30 | $15.33 | $15.02 | $15.02 | $15.02 | 35,020 |
| 2023-04-24 | $15.43 | $15.43 | $15.19 | $15.41 | $15.41 | 43,521 |
| 2023-04-21 | $15.27 | $15.49 | $15.06 | $15.20 | $15.20 | 22,692 |
| 2023-04-20 | $15.02 | $15.27 | $14.99 | $14.99 | $14.99 | 28,234 |
| 2023-04-19 | $15.33 | $15.54 | $15.19 | $15.19 | $15.19 | 29,566 |
| 2023-04-18 | $15.28 | $15.50 | $15.28 | $15.28 | $15.28 | 54,442 |
| 2023-04-17 | $15.17 | $15.29 | $15.10 | $15.21 | $15.21 | 226,661 |
| 2023-04-14 | $15.18 | $15.41 | $15.18 | $15.23 | $15.23 | 41,818 |
| 2023-04-13 | $15.06 | $15.35 | $15.06 | $15.33 | $15.33 | 30,646 |
| 2023-04-12 | $14.86 | $15.16 | $14.86 | $14.93 | $14.93 | 37,036 |
| 2023-04-11 | $14.78 | $15.04 | $14.51 | $14.83 | $14.83 | 78,134 |
| 2023-04-10 | $14.53 | $14.67 | $14.13 | $14.53 | $14.53 | 58,982 |
| 2023-04-06 | $14.45 | $14.65 | $14.41 | $14.65 | $14.65 | 55,974 |
| 2023-04-05 | $14.62 | $14.80 | $14.58 | $14.62 | $14.62 | 45,230 |
| 2023-04-04 | $14.87 | $15.09 | $14.55 | $14.67 | $14.67 | 69,848 |
| 2023-04-03 | $14.71 | $14.95 | $14.71 | $14.91 | $14.91 | 91,769 |
| 2023-03-31 | $14.42 | $14.60 | $14.23 | $14.58 | $14.58 | 32,969 |
| 2023-03-30 | $14.22 | $14.56 | $14.22 | $14.45 | $14.45 | 61,271 |
| 2023-03-29 | $14.30 | $14.30 | $14.20 | $14.30 | $14.30 | 47,761 |
| 2023-03-28 | $14.08 | $14.47 | $14.08 | $14.19 | $14.19 | 92,384 |
| 2023-03-27 | $13.52 | $13.90 | $13.52 | $13.87 | $13.87 | 43,064 |
| 2023-03-24 | $13.68 | $13.79 | $13.56 | $13.70 | $13.70 | 66,657 |
| 2023-03-23 | $13.83 | $13.85 | $13.62 | $13.65 | $13.65 | 35,119 |
| 2023-03-22 | $13.92 | $14.08 | $13.79 | $13.88 | $13.88 | 78,891 |
| 2023-03-21 | $13.64 | $13.90 | $13.61 | $13.66 | $13.66 | 18,124 |
| 2023-03-20 | $13.74 | $13.92 | $13.39 | $13.92 | $13.92 | 43,216 |
| 2023-03-17 | $14.01 | $14.05 | $13.89 | $13.96 | $13.96 | 75,631 |
| 2023-03-16 | $13.36 | $13.83 | $13.36 | $13.83 | $13.83 | 483,258 |
| 2023-03-15 | $14.49 | $14.72 | $14.49 | $14.60 | $14.60 | 57,187 |
| 2023-03-14 | $14.85 | $14.85 | $14.61 | $14.66 | $14.66 | 65,724 |
| 2023-03-13 | $15.60 | $15.78 | $15.60 | $15.78 | $15.78 | 33,623 |
| 2023-03-10 | $16.34 | $16.48 | $16.03 | $16.17 | $16.17 | 13,647 |
| 2023-03-09 | $16.53 | $16.82 | $16.50 | $16.50 | $16.50 | 39,310 |
| 2023-03-08 | $16.45 | $16.71 | $16.45 | $16.57 | $16.57 | 29,248 |
| 2023-03-07 | $16.34 | $16.64 | $16.22 | $16.27 | $16.27 | 17,327 |
| 2023-03-06 | $16.41 | $17.01 | $16.41 | $16.62 | $16.62 | 20,986 |
| 2023-03-03 | $16.74 | $16.74 | $16.51 | $16.63 | $16.63 | 17,847 |
| 2023-03-02 | $16.50 | $16.75 | $16.50 | $16.75 | $16.75 | 35,621 |
| 2023-03-01 | $16.79 | $16.79 | $16.61 | $16.72 | $16.72 | 70,277 |
| 2023-02-28 | $16.71 | $16.83 | $16.70 | $16.79 | $16.79 | 47,466 |
| 2023-02-27 | $16.97 | $16.97 | $16.86 | $16.86 | $16.86 | 223,516 |
| 2023-02-24 | $16.45 | $16.56 | $16.37 | $16.49 | $16.49 | 213,983 |
| 2023-02-23 | $16.15 | $16.34 | $16.05 | $16.08 | $16.08 | 34,829 |
| 2023-02-22 | $16.23 | $16.50 | $16.23 | $16.37 | $16.37 | 21,522 |
| 2023-02-21 | $16.11 | $16.46 | $16.05 | $16.18 | $16.18 | 28,269 |
| 2023-02-17 | $16.17 | $16.58 | $16.15 | $16.58 | $16.58 | 21,614 |
| 2023-02-16 | $15.78 | $16.13 | $15.77 | $16.03 | $16.03 | 19,728 |
| 2023-02-15 | $16.40 | $16.40 | $16.08 | $16.20 | $16.20 | 10,109 |
| 2023-02-14 | $16.76 | $17.33 | $16.76 | $17.16 | $17.16 | 9,415 |
| 2023-02-13 | $17.09 | $17.32 | $16.79 | $17.32 | $17.32 | 12,744 |
| 2023-02-10 | $17.12 | $17.12 | $16.88 | $17.04 | $17.04 | 13,191 |
| 2023-02-09 | $17.12 | $17.20 | $16.82 | $16.94 | $16.94 | 21,536 |
| 2023-02-08 | $17.00 | $17.09 | $16.78 | $17.07 | $17.07 | 16,458 |
| 2023-02-07 | $16.85 | $17.01 | $16.72 | $16.82 | $16.82 | 37,463 |
| 2023-02-06 | $16.89 | $16.99 | $16.72 | $16.75 | $16.75 | 46,489 |
| 2023-02-03 | $16.49 | $16.79 | $16.49 | $16.76 | $16.76 | 16,204 |
| 2023-02-02 | $16.76 | $16.76 | $16.35 | $16.51 | $16.51 | 29,326 |
| 2023-02-01 | $16.84 | $17.14 | $16.70 | $16.90 | $16.90 | 24,582 |
| 2023-01-31 | $16.54 | $16.83 | $16.54 | $16.77 | $16.77 | 26,607 |
| 2023-01-30 | $16.73 | $16.89 | $16.73 | $16.83 | $16.83 | 22,778 |
| 2023-01-27 | $16.74 | $16.93 | $16.74 | $16.84 | $16.84 | 13,828 |
| 2023-01-26 | $16.91 | $17.25 | $16.77 | $16.80 | $16.80 | 16,460 |
| 2023-01-25 | $16.62 | $16.99 | $16.62 | $16.86 | $16.86 | 43,044 |
| 2023-01-24 | $16.83 | $16.99 | $16.60 | $16.80 | $16.80 | 21,705 |
| 2023-01-23 | $16.69 | $17.11 | $16.69 | $17.11 | $17.11 | 35,684 |
| 2023-01-20 | $16.39 | $16.80 | $16.39 | $16.80 | $16.80 | 20,906 |
| 2023-01-19 | $16.45 | $16.47 | $16.19 | $16.47 | $16.47 | 26,832 |
| 2023-01-18 | $16.63 | $16.99 | $16.44 | $16.54 | $16.54 | 15,549 |
| 2023-01-17 | $16.63 | $16.63 | $16.41 | $16.63 | $16.63 | 13,087 |
| 2023-01-13 | $16.57 | $16.88 | $16.57 | $16.79 | $16.79 | 11,291 |
| 2023-01-12 | $16.74 | $17.07 | $16.74 | $16.92 | $16.92 | 14,659 |
| 2023-01-11 | $16.55 | $16.75 | $16.55 | $16.75 | $16.75 | 21,175 |
| 2023-01-10 | $16.74 | $16.88 | $16.67 | $16.74 | $16.74 | 38,577 |
| 2023-01-09 | $16.73 | $17.17 | $16.73 | $17.10 | $17.10 | 35,145 |
| 2023-01-06 | $17.99 | $18.03 | $17.18 | $18.01 | $18.01 | 23,584 |
| 2023-01-05 | $17.60 | $17.60 | $17.39 | $17.58 | $17.58 | 30,982 |
| 2023-01-04 | $17.85 | $18.04 | $17.74 | $18.02 | $18.02 | 43,703 |
| 2023-01-03 | $17.05 | $17.55 | $17.05 | $17.43 | $17.43 | 13,250 |
| 2022-12-30 | $17.78 | $18.04 | $17.52 | $17.76 | $17.76 | 20,354 |
| 2022-12-29 | $17.48 | $18.00 | $17.46 | $18.00 | $18.00 | 17,135 |
| 2022-12-28 | $17.31 | $17.95 | $17.31 | $17.70 | $17.70 | 64,377 |
| 2022-12-27 | $17.84 | $18.34 | $17.78 | $17.81 | $17.81 | 16,395 |
| 2022-12-23 | $17.05 | $18.19 | $17.05 | $17.70 | $17.70 | 23,269 |
| 2022-12-22 | $17.07 | $17.80 | $17.07 | $17.38 | $17.38 | 18,940 |
| 2022-12-21 | $17.47 | $18.08 | $17.30 | $18.08 | $18.08 | 23,884 |
| 2022-12-20 | $17.34 | $17.82 | $16.85 | $17.52 | $17.52 | 25,728 |
| 2022-12-19 | $17.61 | $17.83 | $17.38 | $17.55 | $17.55 | 27,354 |
| 2022-12-16 | $17.62 | $18.15 | $17.56 | $17.76 | $17.76 | 11,046 |
| 2022-12-15 | $18.29 | $18.29 | $17.77 | $18.15 | $18.15 | 12,157 |
| 2022-12-14 | $18.26 | $18.68 | $18.13 | $18.50 | $18.50 | 7,199 |
| 2022-12-13 | $18.11 | $18.54 | $18.01 | $18.29 | $18.29 | 19,295 |
| 2022-12-12 | $17.80 | $17.94 | $17.52 | $17.82 | $17.82 | 16,487 |
| 2022-12-09 | $17.85 | $18.18 | $17.85 | $17.89 | $17.89 | 22,950 |
| 2022-12-08 | $17.78 | $18.06 | $17.66 | $18.06 | $18.06 | 14,920 |
| 2022-12-07 | $18.25 | $18.25 | $17.79 | $18.20 | $18.20 | 11,366 |
| 2022-12-06 | $18.02 | $18.02 | $17.58 | $17.59 | $17.59 | 15,683 |
| 2022-12-05 | $18.10 | $18.48 | $17.99 | $18.31 | $18.31 | 11,834 |
| 2022-12-02 | $18.18 | $18.64 | $18.12 | $18.42 | $18.42 | 12,375 |
| 2022-12-01 | $18.42 | $18.70 | $18.09 | $18.29 | $18.29 | 14,750 |
| 2022-11-30 | $18.56 | $19.03 | $18.56 | $19.03 | $19.03 | 16,000 |
| 2022-11-29 | $18.91 | $18.91 | $18.18 | $18.78 | $18.78 | 12,380 |
| 2022-11-28 | $18.74 | $18.74 | $18.10 | $18.50 | $18.50 | 12,356 |
| 2022-11-25 | $19.22 | $19.22 | $18.30 | $18.78 | $18.78 | 22,252 |
| 2022-11-23 | $18.82 | $18.82 | $18.31 | $18.68 | $18.68 | 20,538 |
| 2022-11-22 | $18.50 | $18.78 | $18.28 | $18.58 | $18.58 | 20,278 |
| 2022-11-21 | $18.34 | $18.46 | $18.07 | $18.35 | $18.35 | 18,561 |
| 2022-11-18 | $18.04 | $18.34 | $17.74 | $18.29 | $18.29 | 13,281 |
| 2022-11-17 | $18.04 | $18.21 | $17.96 | $18.15 | $18.15 | 308,331 |
| 2022-11-16 | $17.57 | $18.09 | $17.57 | $18.07 | $18.07 | 119,628 |
| 2022-11-15 | $17.46 | $18.02 | $17.43 | $17.83 | $17.83 | 29,524 |
| 2022-11-14 | $17.48 | $17.48 | $17.02 | $17.18 | $17.18 | 15,498 |
| 2022-11-11 | $17.64 | $17.91 | $17.60 | $17.61 | $17.61 | 13,719 |
| 2022-11-10 | $17.57 | $18.20 | $17.57 | $18.20 | $18.20 | 11,014 |
| 2022-11-09 | $17.12 | $17.12 | $16.87 | $16.95 | $16.95 | 438,317 |
| 2022-11-08 | $16.62 | $17.65 | $16.62 | $17.65 | $17.65 | 194,678 |
| 2022-11-07 | $16.92 | $17.07 | $16.68 | $16.81 | $16.81 | 27,646 |
| 2022-11-04 | $17.28 | $17.28 | $16.34 | $17.06 | $17.06 | 451,490 |
| 2022-11-03 | $16.54 | $16.70 | $16.26 | $16.45 | $16.45 | 111,757 |
| 2022-11-02 | $16.17 | $16.68 | $16.17 | $16.49 | $16.49 | 40,689 |
| 2022-11-01 | $16.35 | $16.61 | $16.16 | $16.55 | $16.55 | 112,321 |
| 2022-10-31 | $16.45 | $16.47 | $16.22 | $16.23 | $16.23 | 508,458 |
| 2022-10-28 | $16.31 | $16.31 | $15.75 | $16.03 | $16.03 | 139,404 |
| 2022-10-27 | $15.66 | $16.41 | $15.66 | $15.86 | $15.86 | 43,497 |
| 2022-10-26 | $15.50 | $16.26 | $15.50 | $16.12 | $16.12 | 12,613 |
| 2022-10-25 | $15.53 | $16.18 | $15.38 | $15.95 | $15.95 | 123,532 |
| 2022-10-24 | $15.68 | $15.68 | $15.07 | $15.39 | $15.39 | 63,190 |
| 2022-10-21 | $15.50 | $16.00 | $15.36 | $15.81 | $15.81 | 36,614 |
| 2022-10-20 | $15.65 | $15.78 | $15.50 | $15.63 | $15.63 | 61,997 |
| 2022-10-19 | $15.87 | $15.92 | $15.63 | $15.86 | $15.86 | 30,631 |
| 2022-10-18 | $15.60 | $16.13 | $15.60 | $15.93 | $15.93 | 135,445 |
| 2022-10-17 | $15.90 | $16.28 | $15.90 | $16.10 | $16.10 | 78,966 |
| 2022-10-14 | $15.59 | $16.24 | $15.59 | $15.99 | $15.99 | 123,879 |
| 2022-10-13 | $15.45 | $16.00 | $15.11 | $15.92 | $15.92 | 64,495 |
| 2022-10-12 | $15.72 | $15.99 | $15.72 | $15.98 | $15.98 | 36,596 |
| 2022-10-11 | $15.65 | $16.36 | $15.65 | $15.90 | $15.90 | 40,013 |
| 2022-10-10 | $15.75 | $16.37 | $15.75 | $16.34 | $16.34 | 56,914 |
| 2022-10-07 | $15.90 | $16.56 | $15.90 | $16.40 | $16.40 | 71,318 |
| 2022-10-06 | $16.18 | $16.60 | $16.18 | $16.59 | $16.59 | 99,388 |
| 2022-10-05 | $16.55 | $16.80 | $16.55 | $16.55 | $16.55 | 1,053,218 |
| 2022-10-04 | $16.93 | $17.00 | $16.40 | $16.71 | $16.71 | 61,833 |
| 2022-10-03 | $16.09 | $16.19 | $16.00 | $16.12 | $16.12 | 23,828 |
| 2022-09-30 | $15.89 | $16.14 | $15.87 | $16.09 | $16.09 | 12,518 |
| 2022-09-29 | $15.85 | $16.16 | $15.39 | $15.75 | $15.75 | 20,369 |
| 2022-09-28 | $15.30 | $16.27 | $15.30 | $16.18 | $16.18 | 37,985 |
| 2022-09-27 | $16.55 | $16.55 | $15.52 | $16.05 | $16.05 | 119,539 |
| 2022-09-26 | $16.38 | $16.38 | $15.77 | $16.03 | $16.03 | 81,762 |
| 2022-09-23 | $16.05 | $16.32 | $15.59 | $15.90 | $15.90 | 37,492 |
| 2022-09-22 | $16.70 | $16.99 | $16.67 | $16.67 | $16.67 | 51,304 |
| 2022-09-21 | $16.42 | $17.13 | $16.42 | $16.85 | $16.85 | 125,479 |
| 2022-09-20 | $16.32 | $17.02 | $16.32 | $16.62 | $16.62 | 8,914 |
| 2022-09-19 | $16.43 | $16.95 | $16.43 | $16.78 | $16.78 | 8,976 |
| 2022-09-16 | $17.90 | $17.90 | $17.15 | $17.80 | $17.80 | 1,173,751 |
| 2022-09-15 | $17.08 | $17.10 | $16.85 | $16.99 | $16.99 | 947,928 |
| 2022-09-14 | $16.79 | $16.79 | $16.70 | $16.70 | $16.70 | 1,390 |
| 2022-09-13 | $15.89 | $16.62 | $15.89 | $16.62 | $16.62 | 1,791 |
| 2022-09-12 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 257 |
| 2022-09-09 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 345 |
| 2022-09-08 | $16.55 | $16.67 | $16.19 | $16.19 | $16.19 | 1,089 |
| 2022-09-07 | $15.86 | $16.52 | $15.86 | $16.52 | $16.52 | 5,013 |
| 2022-09-06 | $15.73 | $16.29 | $15.73 | $15.73 | $15.73 | 2,889 |
| 2022-09-02 | $16.20 | $16.76 | $16.15 | $16.37 | $16.37 | 3,543 |
| 2022-09-01 | $17.17 | $17.17 | $16.68 | $16.76 | $16.76 | 964 |
| 2022-08-31 | $16.34 | $17.17 | $16.34 | $17.17 | $17.17 | 2,072 |
| 2022-08-30 | $16.76 | $16.76 | $16.56 | $16.76 | $16.76 | 1,582 |
| 2022-08-29 | $16.71 | $17.02 | $16.54 | $16.85 | $16.85 | 1,844 |
| 2022-08-26 | $17.29 | $17.29 | $16.95 | $16.95 | $16.95 | 1,332 |
| 2022-08-25 | $16.90 | $17.18 | $16.88 | $16.88 | $16.88 | 2,213 |
| 2022-08-24 | $16.66 | $16.93 | $16.62 | $16.93 | $16.93 | 1,391 |
| 2022-08-23 | $16.45 | $17.07 | $16.45 | $17.07 | $17.07 | 1,079 |
| 2022-08-22 | $16.30 | $16.81 | $16.30 | $16.57 | $16.57 | 4,160 |
| 2022-08-19 | $17.32 | $17.32 | $16.70 | $16.70 | $16.70 | 2,535 |
| 2022-08-18 | $16.51 | $16.90 | $16.51 | $16.71 | $16.71 | 2,020 |
| 2022-08-17 | $16.37 | $16.52 | $16.36 | $16.44 | $16.44 | 10,033 |
| 2022-08-16 | $16.01 | $16.79 | $16.01 | $16.71 | $16.71 | 4,339 |
| 2022-08-15 | $16.01 | $16.45 | $16.01 | $16.45 | $16.16 | 3,764 |
| 2022-08-12 | $16.55 | $16.83 | $16.55 | $16.56 | $16.27 | 530 |
| 2022-08-11 | $16.49 | $16.49 | $15.83 | $16.25 | $15.96 | 1,570 |
| 2022-08-10 | $17.17 | $17.55 | $17.17 | $17.37 | $17.06 | 35,871 |
| 2022-08-09 | $17.59 | $17.59 | $17.58 | $17.58 | $17.27 | 487 |
| 2022-08-08 | $17.23 | $17.52 | $17.23 | $17.37 | $17.07 | 644 |
| 2022-08-05 | $17.53 | $17.88 | $17.07 | $17.88 | $17.56 | 953 |
| 2022-08-04 | $17.70 | $17.94 | $17.41 | $17.41 | $17.10 | 984 |
| 2022-08-03 | $17.78 | $17.96 | $17.59 | $17.59 | $17.28 | 5,825 |
| 2022-08-02 | $17.05 | $18.11 | $17.05 | $17.76 | $17.44 | 2,195 |
| 2022-08-01 | $18.26 | $18.30 | $17.20 | $18.30 | $17.98 | 6,425 |
| 2022-07-29 | $17.45 | $17.45 | $17.28 | $17.28 | $16.98 | 377 |
| 2022-07-28 | $17.52 | $17.52 | $17.52 | $17.52 | $17.21 | 738 |
| 2022-07-27 | $17.99 | $17.99 | $17.97 | $17.97 | $17.65 | 825 |
| 2022-07-26 | $17.74 | $18.01 | $17.74 | $17.74 | $17.42 | 1,531 |
| 2022-07-25 | $17.46 | $17.73 | $17.46 | $17.73 | $17.42 | 362 |
| 2022-07-22 | $18.36 | $18.36 | $17.94 | $17.94 | $17.62 | 1,432 |
| 2022-07-21 | $18.23 | $18.23 | $17.74 | $17.74 | $17.43 | 2,990 |
| 2022-07-20 | $17.21 | $17.81 | $17.21 | $17.81 | $17.50 | 1,769 |
| 2022-07-19 | $18.13 | $18.13 | $17.61 | $17.61 | $17.30 | 3,102 |
| 2022-07-18 | $18.15 | $18.15 | $17.11 | $17.54 | $17.23 | 1,069 |
| 2022-07-15 | $16.64 | $17.64 | $16.64 | $17.64 | $17.33 | 1,906 |
| 2022-07-14 | $16.33 | $16.85 | $16.33 | $16.85 | $16.55 | 6,860 |
| 2022-07-13 | $15.77 | $16.46 | $15.77 | $16.46 | $16.17 | 1,866 |
| 2022-07-12 | $16.79 | $16.84 | $16.60 | $16.84 | $16.54 | 1,345 |
| 2022-07-11 | $16.16 | $16.16 | $16.01 | $16.01 | $15.73 | 881 |
| 2022-07-08 | $16.62 | $16.63 | $16.62 | $16.63 | $16.33 | 1,315 |
| 2022-07-07 | $16.86 | $16.86 | $16.63 | $16.63 | $16.33 | 1,414 |
| 2022-07-06 | $16.92 | $16.92 | $16.50 | $16.75 | $16.45 | 1,737 |
| 2022-07-05 | $16.66 | $16.94 | $16.54 | $16.94 | $16.64 | 634 |
| 2022-07-01 | $16.90 | $17.20 | $16.90 | $17.20 | $16.90 | 1,163 |
| 2022-06-30 | $16.80 | $17.09 | $16.80 | $17.09 | $16.79 | 3,412 |
| 2022-06-29 | $16.80 | $16.80 | $16.80 | $16.80 | $16.50 | 751 |
| 2022-06-28 | $17.00 | $17.00 | $16.61 | $16.76 | $16.47 | 2,434 |
| 2022-06-27 | $16.80 | $16.80 | $16.80 | $16.80 | $16.50 | 611 |
| 2022-06-24 | $16.05 | $16.60 | $16.05 | $16.60 | $16.31 | 1,814 |
| 2022-06-23 | $15.75 | $15.77 | $15.68 | $15.68 | $15.40 | 4,336 |
| 2022-06-22 | $16.07 | $16.08 | $15.84 | $16.00 | $15.72 | 1,401 |
| 2022-06-21 | $16.90 | $16.90 | $16.58 | $16.60 | $16.31 | 1,326 |
| 2022-06-17 | $16.54 | $16.59 | $16.02 | $16.28 | $15.99 | 2,364 |
| 2022-06-16 | $16.30 | $16.74 | $16.09 | $16.11 | $15.83 | 2,140 |
| 2022-06-15 | $16.83 | $17.27 | $16.67 | $17.26 | $16.96 | 14,108 |
| 2022-06-14 | $15.65 | $16.35 | $15.65 | $16.30 | $16.01 | 4,339 |
| 2022-06-13 | $16.00 | $16.03 | $15.62 | $15.98 | $15.70 | 2,120 |
| 2022-06-10 | $15.99 | $16.15 | $15.86 | $16.02 | $15.74 | 2,480 |
| 2022-06-09 | $16.96 | $16.96 | $16.58 | $16.58 | $16.29 | 1,366 |
| 2022-06-08 | $16.98 | $16.98 | $16.98 | $16.98 | $16.68 | 522 |
| 2022-06-07 | $16.87 | $16.96 | $16.74 | $16.90 | $16.60 | 1,324 |
| 2022-06-06 | $16.80 | $17.14 | $16.80 | $16.93 | $16.63 | 8,117 |
| 2022-06-03 | $17.10 | $17.10 | $16.92 | $17.09 | $16.79 | 14,143 |
| 2022-06-02 | $16.97 | $17.06 | $16.70 | $17.06 | $16.76 | 2,428 |
| 2022-06-01 | $16.91 | $16.96 | $16.82 | $16.91 | $16.61 | 4,353 |
| 2022-05-31 | $16.64 | $16.69 | $16.55 | $16.55 | $16.26 | 3,465 |
| 2022-05-27 | $16.42 | $16.61 | $16.42 | $16.61 | $16.32 | 1,960 |
| 2022-05-26 | $16.26 | $16.42 | $16.21 | $16.42 | $16.13 | 1,624 |
| 2022-05-25 | $16.15 | $16.17 | $16.15 | $16.17 | $15.88 | 7,420 |
| 2022-05-24 | $16.75 | $16.99 | $16.61 | $16.87 | $16.57 | 1,270 |
| 2022-05-23 | $17.08 | $17.47 | $17.08 | $17.47 | $17.16 | 2,128 |
| 2022-05-20 | $17.04 | $17.04 | $16.90 | $17.01 | $16.71 | 1,051 |
| 2022-05-19 | $16.50 | $16.74 | $16.50 | $16.74 | $16.44 | 1,390 |
| 2022-05-18 | $17.00 | $17.00 | $16.66 | $16.66 | $16.37 | 441 |
| 2022-05-17 | $16.99 | $16.99 | $16.99 | $16.99 | $16.69 | 309 |
| 2022-05-16 | $16.69 | $16.85 | $16.69 | $16.69 | $16.40 | 949 |
| 2022-05-13 | $16.52 | $16.65 | $16.34 | $16.34 | $16.05 | 3,001 |
| 2022-05-12 | $16.51 | $16.51 | $15.58 | $15.58 | $15.31 | 1,077 |
| 2022-05-11 | $16.77 | $16.77 | $16.26 | $16.77 | $16.47 | 1,032 |
| 2022-05-10 | $16.85 | $16.85 | $16.51 | $16.51 | $16.22 | 1,122 |
| 2022-05-09 | $17.35 | $17.35 | $16.49 | $16.49 | $16.20 | 1,194 |
| 2022-05-06 | $17.16 | $17.19 | $16.98 | $17.14 | $16.84 | 1,596 |
| 2022-05-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 503 |
| 2022-05-04 | $17.59 | $17.86 | $17.21 | $17.86 | $17.55 | 2,368 |
| 2022-05-03 | $17.19 | $17.19 | $17.19 | $17.19 | $16.89 | 523 |
| 2022-05-02 | $17.29 | $17.58 | $17.03 | $17.58 | $17.27 | 5,662 |
| 2022-04-29 | $17.75 | $18.07 | $17.66 | $18.07 | $17.75 | 1,437 |
| 2022-04-28 | $17.50 | $17.75 | $17.22 | $17.75 | $17.44 | 15,541 |
| 2022-04-27 | $17.50 | $17.63 | $17.31 | $17.62 | $17.31 | 1,479 |
| 2022-04-26 | $17.12 | $17.17 | $17.12 | $17.17 | $16.87 | 1,356 |
| 2022-04-25 | $18.23 | $18.23 | $18.16 | $18.23 | $17.91 | 2,844 |
| 2022-04-22 | $18.29 | $18.58 | $18.29 | $18.58 | $18.25 | 647 |
| 2022-04-21 | $19.00 | $19.03 | $18.97 | $19.03 | $18.69 | 1,428 |
| 2022-04-20 | $19.20 | $19.20 | $19.00 | $19.00 | $18.66 | 708 |
| 2022-04-19 | $18.28 | $18.28 | $18.28 | $18.28 | $17.96 | 343 |
| 2022-04-18 | $17.82 | $18.39 | $17.82 | $18.28 | $17.96 | 1,528 |
| 2022-04-14 | $18.47 | $18.47 | $18.22 | $18.22 | $17.90 | 1,148 |
| 2022-04-13 | $17.74 | $18.43 | $17.74 | $18.20 | $17.88 | 803 |
| 2022-04-12 | $18.49 | $18.49 | $18.49 | $18.49 | $18.16 | 1,200 |
| 2022-04-11 | $18.21 | $19.20 | $18.21 | $18.83 | $18.50 | 1,927 |
| 2022-04-08 | $18.10 | $18.98 | $18.10 | $18.98 | $18.65 | 26,713 |
| 2022-04-07 | $18.48 | $18.48 | $18.20 | $18.26 | $17.94 | 17,427 |
| 2022-04-06 | $19.14 | $19.14 | $19.14 | $19.14 | $18.80 | 634 |
| 2022-04-05 | $18.72 | $19.01 | $18.72 | $19.01 | $18.67 | 699 |
| 2022-04-04 | $18.88 | $19.09 | $18.73 | $19.09 | $18.75 | 1,993 |
| 2022-04-01 | $18.88 | $18.88 | $18.88 | $18.88 | $18.54 | 391 |
| 2022-03-31 | $18.51 | $18.51 | $18.44 | $18.44 | $18.11 | 676 |
| 2022-03-30 | $18.37 | $18.37 | $18.37 | $18.37 | $18.05 | 15,766 |
| 2022-03-29 | $18.20 | $18.47 | $18.20 | $18.35 | $18.03 | 60,238 |
| 2022-03-28 | $17.66 | $18.29 | $17.66 | $17.93 | $17.61 | 1,215 |
| 2022-03-25 | $18.47 | $18.47 | $17.96 | $17.96 | $17.64 | 1,877 |
| 2022-03-24 | $18.24 | $18.27 | $17.95 | $18.27 | $17.95 | 750 |
| 2022-03-23 | $17.85 | $17.95 | $17.85 | $17.86 | $17.55 | 2,784 |
| 2022-03-22 | $18.05 | $18.05 | $17.76 | $18.00 | $17.68 | 1,325 |
| 2022-03-21 | $16.90 | $16.93 | $16.90 | $16.93 | $16.63 | 480 |
| 2022-03-18 | $16.83 | $17.15 | $16.83 | $17.15 | $16.85 | 1,648 |
| 2022-03-17 | $16.96 | $17.01 | $16.96 | $17.01 | $16.71 | 661 |
| 2022-03-16 | $16.34 | $16.75 | $16.34 | $16.75 | $16.45 | 2,914 |
| 2022-03-15 | $16.28 | $16.30 | $16.19 | $16.19 | $15.90 | 1,501 |
| 2022-03-14 | $16.30 | $16.30 | $15.87 | $15.97 | $15.69 | 945 |
| 2022-03-11 | $16.34 | $16.34 | $15.71 | $15.92 | $15.64 | 1,574 |
| 2022-03-10 | $16.13 | $16.13 | $15.37 | $15.71 | $15.43 | 957 |
| 2022-03-09 | $15.46 | $15.61 | $15.35 | $15.35 | $15.08 | 2,375 |
| 2022-03-08 | $14.89 | $15.28 | $14.69 | $15.28 | $15.01 | 1,436 |
| 2022-03-07 | $14.55 | $15.05 | $14.54 | $15.05 | $14.78 | 1,566 |
| 2022-03-04 | $15.72 | $15.72 | $15.72 | $15.72 | $15.44 | 410 |
| 2022-03-03 | $15.66 | $15.66 | $15.23 | $15.23 | $14.96 | 1,588 |
| 2022-03-02 | $15.46 | $15.68 | $15.22 | $15.68 | $15.40 | 2,762 |
| 2022-03-01 | $15.47 | $15.67 | $15.33 | $15.49 | $15.22 | 4,545 |
| 2022-02-28 | $15.43 | $15.87 | $15.43 | $15.81 | $15.53 | 1,567 |
| 2022-02-25 | $15.49 | $15.85 | $15.49 | $15.85 | $15.57 | 1,342 |
| 2022-02-24 | $15.10 | $15.58 | $15.02 | $15.58 | $15.31 | 3,970 |
| 2022-02-23 | $16.05 | $16.24 | $15.99 | $16.16 | $15.87 | 989 |
| 2022-02-22 | $15.90 | $16.07 | $15.88 | $15.88 | $15.60 | 1,034 |
| 2022-02-18 | $16.31 | $16.55 | $16.31 | $16.39 | $16.10 | 1,385 |
| 2022-02-17 | $16.40 | $16.40 | $16.40 | $16.40 | $16.11 | 196 |
| 2022-02-16 | $16.57 | $16.74 | $16.40 | $16.40 | $16.11 | 2,079 |
| 2022-02-15 | $16.28 | $16.50 | $16.28 | $16.50 | $16.21 | 1,376 |
| 2022-02-14 | $16.25 | $16.45 | $15.86 | $15.86 | $15.36 | 4,140 |
| 2022-02-11 | $16.25 | $16.25 | $15.96 | $15.96 | $15.45 | 1,076 |
| 2022-02-10 | $16.00 | $16.55 | $15.96 | $16.28 | $15.76 | 3,360 |
| 2022-02-09 | $15.25 | $16.04 | $15.25 | $16.02 | $15.51 | 15,493 |
| 2022-02-08 | $14.20 | $14.58 | $14.19 | $14.19 | $13.74 | 5,089 |
| 2022-02-07 | $14.25 | $14.69 | $14.18 | $14.62 | $14.16 | 1,123 |
| 2022-02-04 | $14.72 | $14.72 | $14.34 | $14.34 | $13.89 | 3,315 |
| 2022-02-03 | $14.22 | $14.84 | $13.94 | $13.94 | $13.50 | 1,522 |
| 2022-02-02 | $15.00 | $15.00 | $14.45 | $14.94 | $14.47 | 842 |
| 2022-02-01 | $14.00 | $14.08 | $14.00 | $14.06 | $13.62 | 6,467 |
| 2022-01-31 | $13.57 | $13.88 | $13.57 | $13.88 | $13.44 | 2,171 |
| 2022-01-28 | $13.40 | $13.40 | $13.28 | $13.31 | $12.89 | 2,089 |
| 2022-01-27 | $14.12 | $14.12 | $13.52 | $13.69 | $13.26 | 1,003 |
| 2022-01-26 | $13.66 | $13.94 | $13.55 | $13.71 | $13.27 | 5,968 |
| 2022-01-25 | $13.50 | $13.89 | $13.48 | $13.81 | $13.37 | 1,817 |
| 2022-01-24 | $13.64 | $13.94 | $13.48 | $13.90 | $13.46 | 6,732 |
| 2022-01-21 | $14.58 | $14.61 | $14.41 | $14.41 | $13.95 | 939 |
| 2022-01-20 | $14.73 | $15.01 | $14.73 | $15.01 | $14.53 | 737 |
| 2022-01-19 | $15.10 | $15.10 | $14.80 | $15.07 | $14.59 | 12,818 |
| 2022-01-18 | $14.37 | $14.93 | $14.37 | $14.76 | $14.29 | 869 |
| 2022-01-14 | $14.35 | $14.66 | $14.35 | $14.66 | $14.19 | 856 |
| 2022-01-13 | $14.90 | $15.21 | $14.90 | $15.21 | $14.73 | 503 |
| 2022-01-12 | $14.97 | $14.97 | $14.61 | $14.61 | $14.15 | 1,936 |
| 2022-01-11 | $14.70 | $15.04 | $14.35 | $15.04 | $14.56 | 3,971 |
| 2022-01-10 | $14.90 | $15.04 | $14.89 | $15.04 | $14.56 | 726 |
| 2022-01-07 | $14.51 | $14.70 | $14.51 | $14.70 | $14.23 | 1,375 |
| 2022-01-06 | $14.70 | $14.70 | $14.40 | $14.70 | $14.23 | 778 |
| 2022-01-05 | $14.75 | $14.75 | $14.40 | $14.40 | $13.94 | 484 |
| 2022-01-04 | $14.65 | $14.65 | $14.34 | $14.57 | $14.11 | 1,930 |
| 2022-01-03 | $14.26 | $14.50 | $14.26 | $14.46 | $14.00 | 1,864 |
| 2021-12-31 | $14.04 | $14.04 | $14.04 | $14.04 | $13.59 | 230 |
| 2021-12-30 | $14.60 | $14.63 | $14.50 | $14.63 | $14.16 | 1,006 |
| 2021-12-29 | $14.60 | $14.60 | $14.42 | $14.42 | $13.96 | 8,687 |
| 2021-12-28 | $14.40 | $14.45 | $14.40 | $14.45 | $13.99 | 566 |
| 2021-12-27 | $14.08 | $14.08 | $14.08 | $14.08 | $13.63 | 314 |
| 2021-12-23 | $13.77 | $14.21 | $13.77 | $14.21 | $13.76 | 326 |
| 2021-12-22 | $13.68 | $14.48 | $13.68 | $14.30 | $13.85 | 5,392 |
| 2021-12-21 | $13.68 | $13.73 | $13.68 | $13.73 | $13.29 | 614 |
| 2021-12-20 | $13.63 | $14.22 | $13.63 | $14.22 | $13.77 | 487 |
| 2021-12-17 | $14.15 | $14.15 | $14.15 | $14.15 | $13.70 | 253 |
| 2021-12-16 | $14.57 | $14.57 | $14.05 | $14.55 | $14.09 | 1,474 |
| 2021-12-15 | $13.70 | $13.80 | $13.70 | $13.80 | $13.36 | 556 |
| 2021-12-14 | $13.97 | $13.97 | $13.97 | $13.97 | $13.53 | 540 |
| 2021-12-13 | $13.67 | $14.52 | $13.64 | $13.66 | $13.23 | 3,267 |
| 2021-12-10 | $13.81 | $14.22 | $13.76 | $13.77 | $13.33 | 2,327 |
| 2021-12-09 | $14.56 | $14.56 | $14.25 | $14.30 | $13.85 | 4,251 |
| 2021-12-08 | $13.95 | $13.95 | $13.82 | $13.82 | $13.38 | 748 |
| 2021-12-07 | $14.00 | $14.14 | $13.89 | $14.02 | $13.58 | 772 |
| 2021-12-06 | $14.17 | $14.17 | $14.14 | $14.14 | $13.69 | 3,658 |
| 2021-12-03 | $13.14 | $13.49 | $13.14 | $13.35 | $12.92 | 1,066 |
| 2021-12-02 | $13.40 | $13.63 | $13.28 | $13.56 | $13.13 | 5,626 |
| 2021-12-01 | $13.51 | $13.51 | $13.27 | $13.27 | $12.85 | 2,825 |
| 2021-11-30 | $13.56 | $13.56 | $13.39 | $13.56 | $13.13 | 6,093 |
| 2021-11-29 | $13.54 | $13.71 | $13.54 | $13.71 | $13.28 | 949 |
| 2021-11-26 | $14.14 | $14.14 | $13.62 | $13.62 | $13.19 | 2,508 |
| 2021-11-24 | $13.83 | $14.30 | $13.83 | $14.30 | $13.85 | 903 |
| 2021-11-23 | $14.25 | $14.38 | $14.12 | $14.37 | $13.91 | 939 |
| 2021-11-22 | $13.94 | $14.09 | $13.71 | $14.00 | $13.56 | 2,421 |
| 2021-11-19 | $13.74 | $14.17 | $13.69 | $13.93 | $13.49 | 1,209 |
| 2021-11-18 | $14.14 | $14.38 | $14.14 | $14.17 | $13.72 | 793 |
| 2021-11-17 | $14.00 | $14.11 | $13.74 | $14.11 | $13.66 | 2,931 |
| 2021-11-16 | $14.07 | $14.33 | $14.07 | $14.22 | $13.76 | 12,337 |
| 2021-11-15 | $14.64 | $14.64 | $14.44 | $14.44 | $13.98 | 3,578 |
| 2021-11-12 | $14.35 | $14.54 | $14.35 | $14.41 | $13.95 | 1,451 |
| 2021-11-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.28 | 274 |
| 2021-11-10 | $14.25 | $14.25 | $14.25 | $14.25 | $13.80 | 587 |
| 2021-11-09 | $14.14 | $14.14 | $13.72 | $13.96 | $13.52 | 1,046 |
| 2021-11-08 | $14.15 | $14.15 | $14.15 | $14.15 | $13.70 | 173 |
| 2021-11-05 | $13.95 | $14.15 | $13.95 | $14.15 | $13.70 | 437 |
| 2021-11-04 | $14.39 | $14.39 | $13.97 | $13.97 | $13.53 | 1,215 |
| 2021-11-03 | $13.99 | $14.42 | $13.99 | $14.42 | $13.96 | 577 |
| 2021-11-02 | $14.88 | $14.88 | $13.96 | $14.74 | $14.27 | 2,333 |
| 2021-11-01 | $14.48 | $14.74 | $14.00 | $14.74 | $14.27 | 2,333 |
| 2021-10-29 | $14.31 | $14.31 | $14.31 | $14.31 | $13.86 | 2,275 |
| 2021-10-28 | $14.70 | $14.70 | $14.31 | $14.31 | $13.86 | 3,733 |
| 2021-10-27 | $13.77 | $14.35 | $13.77 | $14.26 | $13.80 | 5,115 |
| 2021-10-26 | $13.70 | $13.73 | $13.70 | $13.70 | $13.27 | 589 |
| 2021-10-25 | $13.36 | $13.66 | $13.36 | $13.66 | $13.23 | 3,574 |
| 2021-10-22 | $13.58 | $13.61 | $13.58 | $13.61 | $13.18 | 1,875 |
| 2021-10-21 | $13.70 | $13.70 | $13.50 | $13.64 | $13.21 | 2,819 |
| 2021-10-20 | $13.91 | $13.91 | $13.51 | $13.75 | $13.31 | 5,514 |
| 2021-10-19 | $13.50 | $13.75 | $13.50 | $13.75 | $13.31 | 11,148 |
| 2021-10-18 | $13.49 | $13.49 | $13.29 | $13.31 | $12.89 | 1,797 |
| 2021-10-15 | $13.45 | $13.50 | $13.40 | $13.50 | $13.07 | 3,778 |
| 2021-10-14 | $13.46 | $13.46 | $13.31 | $13.31 | $12.89 | 3,085 |
| 2021-10-13 | $13.30 | $13.30 | $13.01 | $13.10 | $12.68 | 9,408 |
| 2021-10-12 | $13.35 | $13.35 | $13.20 | $13.20 | $12.78 | 5,238 |
| 2021-10-11 | $13.30 | $13.37 | $13.28 | $13.31 | $12.88 | 3,440 |
| 2021-10-08 | $13.30 | $13.47 | $13.28 | $13.30 | $12.88 | 8,663 |
| 2021-10-07 | $13.28 | $13.28 | $13.18 | $13.28 | $12.86 | 1,020 |
| 2021-10-06 | $13.26 | $13.26 | $13.04 | $13.04 | $12.62 | 3,709 |
| 2021-10-05 | $13.07 | $13.26 | $12.90 | $13.26 | $12.84 | 19,505 |
| 2021-10-04 | $13.30 | $13.30 | $12.79 | $13.05 | $12.64 | 6,285 |
| 2021-10-01 | $13.33 | $13.33 | $12.91 | $13.29 | $12.87 | 1,013 |
| 2021-09-30 | $13.24 | $13.24 | $13.00 | $13.00 | $12.59 | 2,504 |
| 2021-09-29 | $13.26 | $13.26 | $13.26 | $13.26 | $12.84 | 1,099 |
| 2021-09-28 | $13.20 | $13.38 | $12.98 | $13.08 | $12.67 | 2,392 |
| 2021-09-27 | $13.05 | $13.33 | $13.05 | $13.22 | $12.80 | 6,890 |
| 2021-09-24 | $13.15 | $13.15 | $13.00 | $13.02 | $12.60 | 1,517 |
| 2021-09-23 | $12.57 | $12.61 | $12.37 | $12.60 | $12.20 | 10,001 |
| 2021-09-22 | $11.88 | $12.12 | $11.88 | $12.12 | $11.74 | 1,246 |
| 2021-09-21 | $12.13 | $12.13 | $11.88 | $11.89 | $11.51 | 4,303 |
| 2021-09-20 | $12.01 | $12.02 | $11.75 | $11.92 | $11.54 | 3,038 |
| 2021-09-17 | $12.15 | $12.15 | $12.00 | $12.00 | $11.62 | 12,624 |
| 2021-09-16 | $12.21 | $12.21 | $11.92 | $12.06 | $11.68 | 1,640 |
| 2021-09-15 | $12.17 | $12.22 | $12.14 | $12.22 | $11.83 | 1,827 |
| 2021-09-14 | $12.30 | $12.30 | $12.17 | $12.17 | $11.78 | 6,868 |
| 2021-09-13 | $11.85 | $11.97 | $11.85 | $11.97 | $11.59 | 1,713 |
| 2021-09-10 | $12.03 | $12.16 | $12.03 | $12.16 | $11.77 | 306 |
| 2021-09-09 | $12.62 | $12.62 | $12.62 | $12.62 | $12.22 | 901 |
| 2021-09-08 | $12.14 | $12.42 | $12.14 | $12.42 | $12.02 | 419 |
| 2021-09-07 | $12.71 | $12.71 | $12.71 | $12.71 | $12.31 | 183 |
| 2021-09-03 | $12.22 | $12.22 | $12.22 | $12.22 | $11.83 | 168 |
| 2021-09-02 | $12.57 | $12.57 | $11.79 | $12.22 | $11.83 | 6,125 |
| 2021-09-01 | $12.64 | $12.65 | $12.33 | $12.65 | $12.25 | 490 |
| 2021-08-31 | $12.34 | $12.34 | $12.34 | $12.34 | $11.95 | 145 |
| 2021-08-30 | $12.34 | $12.34 | $12.34 | $12.34 | $11.95 | 316 |
| 2021-08-27 | $11.98 | $12.21 | $11.98 | $12.04 | $11.66 | 524 |
| 2021-08-26 | $11.89 | $11.89 | $11.89 | $11.89 | $11.51 | 189 |
| 2021-08-25 | $11.89 | $11.89 | $11.89 | $11.89 | $11.51 | 179 |
| 2021-08-24 | $11.95 | $11.95 | $11.89 | $11.89 | $11.51 | 742 |
| 2021-08-23 | $11.50 | $11.84 | $11.50 | $11.84 | $11.46 | 866 |
| 2021-08-20 | $11.47 | $11.47 | $11.47 | $11.47 | $11.11 | 239 |
| 2021-08-19 | $11.74 | $11.74 | $11.35 | $11.35 | $10.99 | 1,241 |
| 2021-08-18 | $11.70 | $11.70 | $11.51 | $11.55 | $11.18 | 1,079 |
| 2021-08-17 | $11.46 | $11.65 | $11.46 | $11.65 | $11.28 | 564 |
| 2021-08-16 | $12.42 | $12.42 | $11.99 | $12.11 | $11.73 | 9,795 |
| 2021-08-13 | $12.15 | $12.35 | $12.13 | $12.35 | $11.96 | 1,298 |
| 2021-08-12 | $12.44 | $12.45 | $12.44 | $12.45 | $12.06 | 883 |
| 2021-08-11 | $12.14 | $12.51 | $12.14 | $12.51 | $12.11 | 532 |
| 2021-08-10 | $12.31 | $12.31 | $11.94 | $11.94 | $11.56 | 445 |
| 2021-08-09 | $11.96 | $11.96 | $11.83 | $11.95 | $11.57 | 800 |
| 2021-08-06 | $11.86 | $12.01 | $11.66 | $11.66 | $11.29 | 1,120 |
| 2021-08-05 | $11.62 | $11.62 | $11.62 | $11.62 | $11.25 | 301 |
| 2021-08-04 | $11.74 | $11.74 | $11.74 | $11.74 | $11.37 | 344 |
| 2021-08-03 | $11.42 | $11.63 | $11.42 | $11.63 | $11.26 | 477 |
| 2021-08-02 | $11.29 | $11.29 | $11.29 | $11.29 | $10.93 | 1,857 |
| 2021-07-30 | $11.52 | $11.52 | $11.48 | $11.48 | $11.11 | 2,326 |
| 2021-07-29 | $11.86 | $11.86 | $11.53 | $11.54 | $11.17 | 1,277 |
| 2021-07-28 | $11.55 | $11.55 | $11.55 | $11.55 | $11.18 | 202 |
| 2021-07-27 | $11.82 | $11.84 | $11.82 | $11.84 | $11.46 | 313 |
| 2021-07-26 | $11.98 | $11.98 | $11.63 | $11.63 | $11.26 | 1,697 |
| 2021-07-23 | $11.68 | $11.68 | $11.68 | $11.68 | $11.31 | 3,591 |
| 2021-07-22 | $12.27 | $12.27 | $11.68 | $11.68 | $11.31 | 28,540 |
| 2021-07-21 | $11.58 | $11.67 | $11.58 | $11.59 | $11.22 | 1,286 |
| 2021-07-20 | $11.41 | $11.41 | $11.36 | $11.36 | $10.99 | 764 |
| 2021-07-19 | $11.66 | $11.66 | $11.44 | $11.44 | $11.08 | 429 |
| 2021-07-16 | $11.79 | $11.79 | $11.79 | $11.79 | $11.42 | 100 |
| 2021-07-15 | $11.76 | $11.93 | $11.76 | $11.93 | $11.55 | 953 |
| 2021-07-14 | $12.34 | $12.55 | $12.23 | $12.23 | $11.84 | 2,154 |
| 2021-07-13 | $12.07 | $12.07 | $12.07 | $12.07 | $11.69 | 101 |
| 2021-07-12 | $11.94 | $12.20 | $11.94 | $12.07 | $11.69 | 800 |
| 2021-07-09 | $11.88 | $11.88 | $11.88 | $11.88 | $11.50 | 90 |
| 2021-07-08 | $12.27 | $12.27 | $11.88 | $11.88 | $11.50 | 1,651 |
| 2021-07-07 | $12.21 | $12.21 | $12.21 | $12.21 | $11.82 | 763 |
| 2021-07-06 | $12.45 | $12.51 | $12.19 | $12.19 | $11.80 | 1,822 |
| 2021-07-02 | $12.45 | $12.72 | $12.45 | $12.72 | $12.32 | 569 |
| 2021-07-01 | $12.91 | $12.91 | $12.91 | $12.91 | $12.50 | 43 |
| 2021-06-30 | $12.91 | $12.91 | $12.91 | $12.91 | $12.50 | 274 |
| 2021-06-29 | $12.44 | $12.91 | $12.44 | $12.91 | $12.50 | 624 |
| 2021-06-28 | $12.96 | $12.96 | $12.95 | $12.95 | $12.54 | 15,344 |
| 2021-06-25 | $13.00 | $13.13 | $12.74 | $13.04 | $12.63 | 1,018 |
| 2021-06-24 | $12.88 | $12.88 | $12.88 | $12.88 | $12.47 | 257 |
| 2021-06-23 | $13.20 | $13.20 | $13.20 | $13.20 | $12.78 | 343 |
| 2021-06-22 | $12.78 | $12.78 | $12.78 | $12.78 | $12.38 | 5,040 |
| 2021-06-21 | $12.67 | $12.67 | $12.67 | $12.67 | $12.27 | 68 |
| 2021-06-18 | $12.80 | $12.84 | $12.55 | $12.67 | $12.27 | 767 |
| 2021-06-17 | $12.89 | $13.44 | $12.89 | $13.20 | $12.78 | 1,216 |
| 2021-06-16 | $12.45 | $12.60 | $12.45 | $12.60 | $12.20 | 432 |
| 2021-06-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.10 | 833 |
| 2021-06-14 | $12.73 | $12.73 | $12.73 | $12.73 | $12.33 | 77 |
| 2021-06-11 | $12.73 | $12.73 | $12.73 | $12.73 | $12.33 | 490 |
| 2021-06-10 | $12.50 | $12.73 | $12.50 | $12.73 | $12.33 | 710 |
| 2021-06-09 | $12.50 | $12.58 | $12.42 | $12.47 | $12.07 | 1,672 |
| 2021-06-08 | $12.65 | $12.65 | $12.65 | $12.65 | $12.25 | 214 |
| 2021-06-07 | $12.84 | $12.84 | $12.01 | $12.50 | $12.11 | 2,824 |
| 2021-06-04 | $12.34 | $12.34 | $12.34 | $12.34 | $11.95 | 385 |
| 2021-06-03 | $12.40 | $12.40 | $12.40 | $12.40 | $12.01 | 398 |
| 2021-06-02 | $12.32 | $12.41 | $12.32 | $12.40 | $12.01 | 1,727 |
| 2021-06-01 | $12.21 | $12.21 | $12.21 | $12.21 | $11.82 | 546 |
| 2021-05-28 | $12.73 | $12.73 | $12.73 | $12.73 | $12.33 | 144 |
| 2021-05-27 | $12.73 | $12.73 | $12.73 | $12.73 | $12.33 | 121 |
| 2021-05-26 | $12.09 | $12.09 | $12.09 | $12.09 | $11.71 | 257 |
| 2021-05-25 | $12.38 | $12.41 | $12.16 | $12.16 | $11.77 | 733 |
| 2021-05-24 | $12.21 | $12.21 | $12.21 | $12.21 | $11.82 | 205 |
| 2021-05-21 | $12.19 | $12.21 | $12.17 | $12.21 | $11.82 | 665 |
| 2021-05-20 | $11.72 | $11.72 | $11.72 | $11.72 | $11.35 | 261 |
| 2021-05-19 | $11.66 | $11.72 | $11.66 | $11.72 | $11.35 | 430 |
| 2021-05-18 | $12.24 | $12.24 | $11.90 | $11.90 | $11.52 | 10,294 |
| 2021-05-17 | $11.74 | $11.74 | $11.58 | $11.58 | $11.21 | 1,507 |
| 2021-05-14 | $11.71 | $11.80 | $11.60 | $11.80 | $11.43 | 5,121 |
| 2021-05-13 | $11.25 | $11.43 | $11.18 | $11.43 | $11.07 | 3,005 |
| 2021-05-12 | $11.10 | $11.10 | $10.95 | $10.95 | $10.60 | 3,377 |
| 2021-05-11 | $11.01 | $11.24 | $11.01 | $11.10 | $10.75 | 3,950 |
| 2021-05-10 | $11.25 | $11.25 | $11.11 | $11.18 | $10.83 | 1,453 |
| 2021-05-07 | $11.07 | $11.08 | $11.04 | $11.04 | $10.69 | 4,341 |
| 2021-05-06 | $11.23 | $11.23 | $10.87 | $11.13 | $10.78 | 5,025 |
| 2021-05-05 | $11.00 | $11.13 | $10.82 | $11.11 | $10.76 | 5,756 |
| 2021-05-04 | $10.77 | $10.84 | $10.56 | $10.56 | $10.23 | 8,746 |
| 2021-05-03 | $10.88 | $11.02 | $10.79 | $10.99 | $10.64 | 2,827 |
| 2021-04-30 | $11.05 | $11.08 | $10.95 | $10.98 | $10.63 | 5,672 |
| 2021-04-29 | $11.11 | $11.30 | $11.11 | $11.25 | $10.89 | 4,697 |
| 2021-04-28 | $11.08 | $11.23 | $11.02 | $11.23 | $10.87 | 5,589 |
| 2021-04-27 | $11.12 | $11.20 | $11.12 | $11.20 | $10.84 | 3,538 |
| 2021-04-26 | $11.24 | $11.35 | $11.24 | $11.34 | $10.98 | 5,678 |
| 2021-04-23 | $11.23 | $11.34 | $11.23 | $11.33 | $10.97 | 2,865 |
| 2021-04-22 | $11.55 | $11.55 | $11.45 | $11.45 | $11.09 | 4,000 |
| 2021-04-21 | $11.52 | $11.56 | $11.42 | $11.56 | $11.19 | 3,597 |
| 2021-04-20 | $11.66 | $11.66 | $11.47 | $11.50 | $11.14 | 4,503 |
| 2021-04-19 | $11.81 | $11.81 | $11.67 | $11.69 | $11.32 | 3,619 |
| 2021-04-16 | $11.85 | $11.94 | $11.85 | $11.91 | $11.53 | 3,161 |
| 2021-04-15 | $11.88 | $11.88 | $11.82 | $11.84 | $11.46 | 2,929 |
| 2021-04-14 | $11.66 | $11.79 | $11.66 | $11.78 | $11.41 | 1,951 |
| 2021-04-13 | $11.44 | $11.44 | $11.36 | $11.36 | $11.00 | 1,524 |
| 2021-04-12 | $11.02 | $11.13 | $11.02 | $11.13 | $10.78 | 1,757 |
| 2021-04-09 | $11.29 | $11.43 | $11.29 | $11.43 | $11.07 | 1,202 |
| 2021-04-08 | $11.34 | $11.34 | $11.23 | $11.23 | $10.87 | 519 |
| 2021-04-07 | $11.41 | $11.42 | $11.41 | $11.42 | $11.06 | 1,734 |
| 2021-04-06 | $11.27 | $11.32 | $11.27 | $11.32 | $10.96 | 1,201 |
| 2021-04-05 | $11.30 | $11.38 | $11.27 | $11.27 | $10.91 | 804 |
| 2021-04-01 | $11.04 | $11.04 | $11.04 | $11.04 | $10.69 | 341 |
| 2021-03-31 | $11.47 | $11.56 | $11.47 | $11.56 | $11.19 | 235 |
| 2021-03-30 | $11.35 | $11.35 | $11.35 | $11.35 | $10.99 | 52 |
| 2021-03-29 | $11.35 | $11.35 | $11.35 | $11.35 | $10.99 | 1,710 |
| 2021-03-26 | $11.22 | $11.42 | $11.22 | $11.42 | $11.06 | 1,171 |
| 2021-03-25 | $11.37 | $11.39 | $11.37 | $11.39 | $11.03 | 285 |
| 2021-03-24 | $11.10 | $11.52 | $11.10 | $11.52 | $11.15 | 3,879 |
| 2021-03-23 | $11.23 | $11.23 | $11.23 | $11.23 | $10.87 | 172 |
| 2021-03-22 | $11.47 | $11.47 | $11.47 | $11.47 | $11.11 | 311 |
| 2021-03-19 | $11.56 | $11.70 | $11.38 | $11.70 | $11.33 | 1,046 |
| 2021-03-18 | $11.37 | $11.37 | $11.37 | $11.37 | $11.01 | 207 |
| 2021-03-17 | $11.10 | $11.37 | $11.10 | $11.37 | $11.01 | 327 |
| 2021-03-16 | $11.67 | $11.73 | $11.32 | $11.73 | $11.36 | 1,759 |
| 2021-03-15 | $11.47 | $11.50 | $11.11 | $11.11 | $10.76 | 1,502 |
| 2021-03-12 | $11.60 | $11.60 | $11.39 | $11.39 | $11.03 | 945 |
| 2021-03-11 | $11.58 | $11.58 | $11.38 | $11.44 | $11.08 | 2,635 |
| 2021-03-10 | $11.35 | $11.55 | $11.35 | $11.54 | $11.17 | 2,333 |
| 2021-03-09 | $11.67 | $11.70 | $11.65 | $11.70 | $11.33 | 742 |
| 2021-03-08 | $11.69 | $11.69 | $11.65 | $11.65 | $11.28 | 1,266 |
| 2021-03-05 | $11.14 | $11.18 | $11.14 | $11.18 | $10.83 | 2,028 |
| 2021-03-04 | $11.17 | $11.31 | $10.86 | $10.86 | $10.52 | 3,356 |
| 2021-03-03 | $10.61 | $10.68 | $10.52 | $10.66 | $10.32 | 3,054 |
| 2021-03-02 | $10.35 | $10.73 | $10.35 | $10.46 | $10.13 | 2,419 |
| 2021-03-01 | $10.42 | $10.42 | $10.22 | $10.36 | $10.03 | 1,979 |
| 2021-02-26 | $10.27 | $10.40 | $10.22 | $10.25 | $9.92 | 1,893 |
| 2021-02-25 | $10.54 | $10.55 | $10.25 | $10.25 | $9.92 | 1,893 |
| 2021-02-24 | $10.40 | $10.64 | $10.40 | $10.64 | $10.30 | 1,723 |
| 2021-02-23 | $10.93 | $10.93 | $10.58 | $10.88 | $10.53 | 3,231 |
| 2021-02-22 | $10.91 | $10.91 | $10.50 | $10.74 | $10.40 | 3,170 |
| 2021-02-19 | $11.04 | $11.04 | $10.85 | $11.04 | $10.69 | 948 |
| 2021-02-18 | $10.76 | $10.86 | $10.65 | $10.73 | $10.39 | 2,826 |
| 2021-02-17 | $10.89 | $11.04 | $10.89 | $11.02 | $10.67 | 3,757 |
| 2021-02-16 | $11.02 | $11.33 | $10.82 | $11.08 | $10.73 | 15,423 |
| 2021-02-12 | $11.00 | $11.15 | $11.00 | $11.14 | $10.57 | 12,070 |
| 2021-02-11 | $11.23 | $11.27 | $11.05 | $11.14 | $10.56 | 7,443 |
| 2021-02-10 | $11.30 | $11.35 | $11.08 | $11.13 | $10.56 | 3,078 |
| 2021-02-09 | $11.17 | $11.24 | $11.13 | $11.13 | $10.56 | 3,078 |
| 2021-02-08 | $11.00 | $11.16 | $11.00 | $11.10 | $10.53 | 452,543 |
| 2021-02-05 | $11.33 | $11.33 | $11.05 | $11.22 | $10.64 | 3,815 |
| 2021-02-04 | $11.30 | $11.30 | $11.30 | $11.30 | $10.72 | 52 |
| 2021-02-03 | $11.11 | $11.33 | $11.11 | $11.30 | $10.72 | 5,030 |
| 2021-02-02 | $10.76 | $10.82 | $10.76 | $10.76 | $10.21 | 493 |
| 2021-02-01 | $10.82 | $10.82 | $10.76 | $10.76 | $10.21 | 493 |
| 2021-01-29 | $10.88 | $11.02 | $10.88 | $11.02 | $10.45 | 1,225 |
| 2021-01-28 | $10.96 | $11.15 | $10.96 | $11.15 | $10.58 | 8,085 |
| 2021-01-27 | $11.02 | $11.04 | $11.02 | $11.03 | $10.46 | 10,886 |
| 2021-01-26 | $10.90 | $11.36 | $10.90 | $11.36 | $10.78 | 2,437 |
| 2021-01-25 | $11.10 | $11.10 | $11.10 | $11.10 | $10.53 | 655 |
| 2021-01-22 | $11.05 | $11.05 | $11.05 | $11.05 | $10.48 | 249 |
| 2021-01-21 | $11.23 | $11.37 | $11.10 | $11.37 | $10.79 | 2,213 |
| 2021-01-20 | $11.45 | $11.45 | $11.12 | $11.14 | $10.57 | 1,035 |
| 2021-01-19 | $10.71 | $11.21 | $10.71 | $10.76 | $10.21 | 813 |
| 2021-01-15 | $10.76 | $10.76 | $10.76 | $10.76 | $10.21 | 813 |
| 2021-01-14 | $10.72 | $10.72 | $10.72 | $10.72 | $10.17 | 50 |
| 2021-01-13 | $10.84 | $10.84 | $10.72 | $10.72 | $10.17 | 1,230 |
| 2021-01-12 | $10.62 | $10.77 | $10.58 | $10.68 | $10.13 | 4,956 |
| 2021-01-11 | $10.99 | $10.99 | $10.61 | $10.61 | $10.06 | 771 |
| 2021-01-08 | $11.00 | $11.00 | $10.78 | $10.81 | $10.25 | 2,993 |
| 2021-01-07 | $10.94 | $10.94 | $10.94 | $10.94 | $10.37 | 270 |
| 2021-01-06 | $10.93 | $10.93 | $10.93 | $10.93 | $10.36 | 290 |
| 2021-01-05 | $10.71 | $11.17 | $10.66 | $10.96 | $10.40 | 3,543 |
| 2021-01-04 | $11.60 | $11.65 | $10.98 | $10.98 | $10.42 | 16,117 |
| 2020-12-31 | $11.32 | $11.32 | $11.32 | $11.32 | $10.73 | 208 |
| 2020-12-30 | $11.65 | $11.65 | $11.12 | $11.23 | $10.65 | 1,292 |
| 2020-12-29 | $11.24 | $11.25 | $11.24 | $11.25 | $10.67 | 1,028 |
| 2020-12-28 | $10.85 | $11.03 | $10.85 | $11.03 | $10.46 | 769 |
| 2020-12-24 | $11.05 | $11.05 | $11.05 | $11.05 | $10.48 | 475 |
| 2020-12-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.24 | 11 |
| 2020-12-22 | $10.90 | $10.90 | $10.67 | $10.80 | $10.24 | 30,815 |
| 2020-12-21 | $11.18 | $11.18 | $10.79 | $10.79 | $10.24 | 1,747 |
| 2020-12-18 | $11.40 | $11.40 | $11.40 | $11.40 | $10.81 | 1,379 |
| 2020-12-17 | $11.34 | $11.60 | $11.34 | $11.40 | $10.81 | 6,469 |
| 2020-12-16 | $11.00 | $11.00 | $10.85 | $11.00 | $10.43 | 10,217 |
| 2020-12-15 | $10.71 | $10.95 | $10.71 | $10.94 | $10.38 | 2,082 |
| 2020-12-14 | $10.70 | $10.74 | $10.70 | $10.74 | $10.19 | 1,815 |
| 2020-12-11 | $10.70 | $10.70 | $10.61 | $10.70 | $10.15 | 2,111 |
| 2020-12-10 | $10.60 | $10.70 | $10.55 | $10.70 | $10.15 | 3,840 |
| 2020-12-09 | $10.59 | $10.69 | $10.59 | $10.59 | $10.05 | 762 |
| 2020-12-08 | $10.65 | $10.65 | $10.65 | $10.65 | $10.10 | 33 |
| 2020-12-07 | $10.65 | $10.65 | $10.65 | $10.65 | $10.10 | 452 |
| 2020-12-04 | $10.64 | $10.64 | $10.64 | $10.64 | $10.09 | 419 |
| 2020-12-03 | $10.25 | $10.36 | $10.25 | $10.36 | $9.83 | 815 |
| 2020-12-02 | $10.43 | $10.43 | $10.43 | $10.43 | $9.89 | 366 |
| 2020-12-01 | $10.51 | $10.63 | $10.51 | $10.63 | $10.08 | 677 |
| 2020-11-30 | $10.83 | $10.83 | $10.50 | $10.50 | $9.96 | 1,054 |
| 2020-11-27 | $10.12 | $10.79 | $10.12 | $10.79 | $10.24 | 641 |
| 2020-11-25 | $10.58 | $10.66 | $10.31 | $10.48 | $9.94 | 2,845 |
| 2020-11-24 | $10.10 | $10.10 | $10.10 | $10.10 | $9.58 | 106 |
| 2020-11-23 | $10.27 | $10.27 | $10.10 | $10.10 | $9.58 | 804 |
| 2020-11-20 | $9.65 | $9.76 | $9.65 | $9.76 | $9.26 | 1,294 |
| 2020-11-19 | $9.73 | $9.94 | $9.53 | $9.79 | $9.29 | 3,211 |
| 2020-11-18 | $10.01 | $10.01 | $10.01 | $10.01 | $9.50 | 74 |
| 2020-11-17 | $10.01 | $10.01 | $10.01 | $10.01 | $9.50 | 402 |
| 2020-11-16 | $10.01 | $10.01 | $10.01 | $10.01 | $9.50 | 208 |
| 2020-11-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.45 | 184 |
| 2020-11-12 | $10.15 | $10.15 | $9.86 | $9.96 | $9.45 | 977 |
| 2020-11-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.43 | 201 |
| 2020-11-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.29 | 666 |
| 2020-11-09 | $9.52 | $9.73 | $9.52 | $9.73 | $9.23 | 4,269 |
| 2020-11-06 | $9.36 | $9.36 | $9.36 | $9.36 | $8.88 | 103 |
| 2020-11-05 | $9.36 | $9.36 | $9.36 | $9.36 | $8.88 | 239 |
| 2020-11-04 | $9.08 | $9.11 | $8.97 | $9.11 | $8.64 | 2,218 |
| 2020-11-03 | $9.04 | $9.04 | $8.97 | $8.97 | $8.51 | 1,370 |
| 2020-11-02 | $8.69 | $8.69 | $8.40 | $8.52 | $8.08 | 4,084 |
| 2020-10-30 | $8.32 | $8.59 | $8.32 | $8.38 | $7.95 | 2,623 |
| 2020-10-29 | $8.28 | $8.59 | $8.28 | $8.59 | $8.15 | 2,250 |
| 2020-10-28 | $8.52 | $8.63 | $8.40 | $8.45 | $8.02 | 7,594 |
| 2020-10-27 | $8.66 | $8.77 | $8.66 | $8.68 | $8.23 | 5,231 |
| 2020-10-26 | $9.02 | $9.02 | $8.88 | $9.00 | $8.54 | 4,475 |
| 2020-10-23 | $8.94 | $9.11 | $8.94 | $9.11 | $8.64 | 4,159 |
| 2020-10-22 | $9.03 | $9.03 | $8.94 | $8.94 | $8.48 | 519 |
| 2020-10-21 | $8.96 | $9.30 | $8.96 | $9.30 | $8.82 | 1,567 |
| 2020-10-20 | $9.11 | $9.15 | $9.02 | $9.15 | $8.68 | 1,211 |
| 2020-10-19 | $9.05 | $9.25 | $9.05 | $9.17 | $8.70 | 3,961 |
| 2020-10-16 | $9.16 | $9.16 | $9.16 | $9.16 | $8.69 | 256 |
| 2020-10-15 | $9.04 | $9.19 | $9.04 | $9.16 | $8.69 | 1,420 |
| 2020-10-14 | $9.19 | $9.25 | $9.19 | $9.25 | $8.78 | 1,218 |
| 2020-10-13 | $9.61 | $9.61 | $9.47 | $9.47 | $8.98 | 1,932 |
| 2020-10-12 | $9.53 | $9.65 | $9.48 | $9.61 | $9.12 | 11,717 |
| 2020-10-09 | $9.40 | $9.45 | $9.10 | $9.40 | $8.92 | 1,155 |
| 2020-10-08 | $9.15 | $9.15 | $9.15 | $9.15 | $8.67 | 547 |
| 2020-10-07 | $9.00 | $9.10 | $8.95 | $9.10 | $8.63 | 4,261 |
| 2020-10-06 | $9.04 | $9.04 | $8.81 | $8.92 | $8.46 | 10,730 |
| 2020-10-05 | $8.65 | $9.03 | $8.65 | $8.76 | $8.31 | 2,714 |
| 2020-10-02 | $8.71 | $8.87 | $8.71 | $8.81 | $8.35 | 2,922 |
| 2020-10-01 | $8.97 | $8.97 | $8.89 | $8.91 | $8.45 | 1,608 |
| 2020-09-30 | $8.69 | $8.82 | $8.57 | $8.70 | $8.25 | 3,011 |
| 2020-09-29 | $8.85 | $8.85 | $8.66 | $8.68 | $8.23 | 12,735 |
| 2020-09-28 | $8.64 | $8.75 | $8.58 | $8.58 | $8.14 | 1,756 |
| 2020-09-25 | $8.63 | $8.63 | $8.63 | $8.63 | $8.19 | 455 |
| 2020-09-24 | $8.57 | $8.65 | $8.54 | $8.58 | $8.14 | 7,247 |
| 2020-09-23 | $9.00 | $9.00 | $8.72 | $8.72 | $8.27 | 5,868 |
| 2020-09-22 | $8.70 | $8.79 | $8.70 | $8.77 | $8.32 | 1,788 |
| 2020-09-21 | $8.68 | $8.68 | $8.52 | $8.52 | $8.08 | 1,807 |
| 2020-09-18 | $8.74 | $8.80 | $8.57 | $8.60 | $8.16 | 2,162 |
| 2020-09-17 | $8.84 | $8.89 | $8.80 | $8.82 | $8.37 | 2,207 |
| 2020-09-16 | $8.89 | $9.06 | $8.89 | $8.93 | $8.47 | 2,252 |
| 2020-09-15 | $8.94 | $8.94 | $8.89 | $8.89 | $8.43 | 1,263 |
| 2020-09-14 | $9.20 | $9.20 | $9.11 | $9.16 | $8.69 | 4,199 |
| 2020-09-11 | $8.76 | $8.91 | $8.76 | $8.79 | $8.34 | 2,668 |
| 2020-09-10 | $9.18 | $9.20 | $8.95 | $8.99 | $8.53 | 22,672 |
| 2020-09-09 | $9.09 | $9.16 | $9.07 | $9.16 | $8.69 | 35,966 |
| 2020-09-08 | $9.24 | $9.24 | $9.05 | $9.17 | $8.70 | 3,236 |
| 2020-09-04 | $9.10 | $9.29 | $9.01 | $9.29 | $8.81 | 6,822 |
| 2020-09-03 | $9.40 | $9.58 | $9.26 | $9.33 | $8.85 | 6,218 |
| 2020-09-02 | $9.54 | $9.67 | $9.54 | $9.66 | $9.16 | 6,205 |
| 2020-09-01 | $9.76 | $9.76 | $9.47 | $9.55 | $9.06 | 15,801 |
| 2020-08-31 | $9.66 | $9.90 | $9.66 | $9.81 | $9.31 | 19,524 |
| 2020-08-28 | $9.88 | $9.98 | $9.85 | $9.98 | $9.47 | 1,166 |
| 2020-08-27 | $9.94 | $9.94 | $9.78 | $9.91 | $9.40 | 6,368 |
| 2020-08-26 | $9.61 | $9.86 | $9.61 | $9.86 | $9.35 | 4,061 |
| 2020-08-25 | $9.79 | $9.86 | $9.74 | $9.86 | $9.35 | 15,632 |
| 2020-08-24 | $9.83 | $9.86 | $9.80 | $9.86 | $9.35 | 4,805 |
| 2020-08-21 | $9.76 | $9.82 | $9.76 | $9.82 | $9.32 | 1,046 |
| 2020-08-20 | $9.77 | $9.86 | $9.73 | $9.81 | $9.31 | 4,665 |
| 2020-08-19 | $9.78 | $9.95 | $9.78 | $9.86 | $9.35 | 8,135 |
| 2020-08-18 | $9.75 | $9.81 | $9.72 | $9.81 | $9.31 | 2,531 |
| 2020-08-17 | $9.68 | $9.97 | $9.68 | $9.95 | $9.44 | 1,373 |
| 2020-08-14 | $9.89 | $10.05 | $9.89 | $10.05 | $9.53 | 1,121 |
| 2020-08-13 | $9.50 | $9.50 | $9.40 | $9.40 | $8.91 | 749 |
| 2020-08-12 | $9.56 | $9.57 | $9.56 | $9.57 | $9.08 | 1,722 |
| 2020-08-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.37 | 1,438 |
| 2020-08-10 | $9.85 | $9.87 | $9.70 | $9.87 | $9.36 | 3,353 |
| 2020-08-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.33 | 0 |
| 2020-08-06 | $9.75 | $9.84 | $9.75 | $9.84 | $9.33 | 1,664 |
| 2020-08-05 | $9.71 | $9.83 | $9.71 | $9.83 | $9.32 | 1,275 |
| 2020-08-04 | $9.72 | $9.83 | $9.69 | $9.82 | $9.32 | 1,642 |
| 2020-08-03 | $9.50 | $9.72 | $9.50 | $9.72 | $9.22 | 1,985 |
| 2020-07-31 | $9.54 | $9.67 | $9.54 | $9.67 | $9.17 | 1,465 |
| 2020-07-30 | $9.63 | $9.63 | $9.63 | $9.63 | $9.13 | 56 |
| 2020-07-29 | $9.86 | $9.86 | $9.57 | $9.63 | $9.13 | 2,675 |
| 2020-07-28 | $9.71 | $9.74 | $9.56 | $9.71 | $9.21 | 4,812 |
| 2020-07-27 | $9.69 | $9.69 | $9.58 | $9.69 | $9.19 | 4,713 |
| 2020-07-24 | $9.45 | $9.50 | $9.45 | $9.48 | $9.00 | 1,524 |
| 2020-07-23 | $9.70 | $9.71 | $9.64 | $9.64 | $9.14 | 1,636 |
| 2020-07-22 | $9.64 | $9.64 | $9.64 | $9.64 | $9.14 | 388 |
| 2020-07-21 | $9.72 | $9.83 | $9.72 | $9.75 | $9.25 | 4,975 |
| 2020-07-20 | $9.32 | $9.50 | $9.28 | $9.46 | $8.97 | 7,995 |
| 2020-07-17 | $9.35 | $9.37 | $9.29 | $9.37 | $8.89 | 3,013 |
| 2020-07-16 | $9.41 | $9.43 | $9.36 | $9.43 | $8.95 | 1,077 |
| 2020-07-15 | $9.45 | $9.48 | $9.45 | $9.48 | $8.99 | 1,851 |
| 2020-07-14 | $9.01 | $9.06 | $8.88 | $9.06 | $8.59 | 1,007 |
| 2020-07-13 | $9.38 | $9.38 | $9.24 | $9.24 | $8.77 | 2,534 |
| 2020-07-10 | $9.25 | $9.28 | $9.25 | $9.28 | $8.80 | 3,764 |
| 2020-07-09 | $9.15 | $9.15 | $9.12 | $9.12 | $8.65 | 1,512 |
| 2020-07-08 | $9.22 | $9.22 | $9.22 | $9.22 | $8.75 | 207 |
| 2020-07-07 | $9.38 | $9.38 | $9.26 | $9.26 | $8.78 | 1,102 |
| 2020-07-06 | $9.42 | $9.42 | $9.28 | $9.40 | $8.92 | 2,366 |
| 2020-07-02 | $9.35 | $9.35 | $9.35 | $9.35 | $8.87 | 1,230 |
| 2020-07-01 | $9.30 | $9.30 | $9.18 | $9.18 | $8.71 | 801 |
| 2020-06-30 | $9.02 | $9.15 | $8.96 | $9.13 | $8.66 | 1,936 |
| 2020-06-29 | $8.93 | $9.02 | $8.93 | $9.02 | $8.56 | 1,190 |
| 2020-06-26 | $8.68 | $8.73 | $8.68 | $8.73 | $8.28 | 2,382 |
| 2020-06-25 | $8.72 | $8.90 | $8.72 | $8.80 | $8.35 | 9,718 |
| 2020-06-24 | $8.92 | $8.92 | $8.92 | $8.92 | $8.46 | 315 |
| 2020-06-23 | $9.16 | $9.16 | $9.07 | $9.07 | $8.60 | 2,406 |
| 2020-06-22 | $9.15 | $9.15 | $9.15 | $9.15 | $8.68 | 769 |
| 2020-06-19 | $9.25 | $9.25 | $8.91 | $9.12 | $8.65 | 3,126 |
| 2020-06-18 | $9.05 | $9.05 | $9.05 | $9.05 | $8.58 | 659 |
| 2020-06-17 | $9.29 | $9.29 | $8.97 | $9.29 | $8.81 | 3,212 |
| 2020-06-16 | $9.02 | $9.02 | $8.92 | $8.95 | $8.49 | 43,395 |
| 2020-06-15 | $8.66 | $8.89 | $8.58 | $8.89 | $8.43 | 12,194 |
| 2020-06-12 | $8.71 | $8.76 | $8.64 | $8.70 | $8.25 | 6,897 |
| 2020-06-11 | $9.18 | $9.18 | $8.65 | $8.65 | $8.21 | 2,147 |
| 2020-06-10 | $9.75 | $9.81 | $9.75 | $9.81 | $9.31 | 455,485 |
| 2020-06-09 | $9.47 | $9.47 | $9.19 | $9.19 | $8.72 | 88,945 |
| 2020-06-08 | $9.53 | $9.53 | $9.53 | $9.53 | $9.04 | 158 |
| 2020-06-05 | $9.15 | $9.15 | $9.15 | $9.15 | $8.68 | 45 |
| 2020-06-04 | $9.35 | $9.35 | $9.15 | $9.15 | $8.68 | 718 |
| 2020-06-03 | $9.39 | $9.39 | $9.39 | $9.39 | $8.91 | 698 |
| 2020-06-02 | $9.09 | $9.30 | $9.09 | $9.30 | $8.82 | 1,473 |
| 2020-06-01 | $9.04 | $9.04 | $8.82 | $8.90 | $8.44 | 6,154 |
| 2020-05-29 | $8.60 | $8.70 | $8.60 | $8.70 | $8.25 | 655 |
| 2020-05-28 | $8.82 | $8.82 | $8.82 | $8.82 | $8.37 | 123 |
| 2020-05-27 | $8.88 | $8.88 | $8.88 | $8.88 | $8.42 | 42 |
| 2020-05-26 | $8.59 | $8.88 | $8.59 | $8.88 | $8.42 | 4,662 |
| 2020-05-22 | $8.07 | $8.16 | $8.07 | $8.16 | $7.74 | 5,853 |
| 2020-05-21 | $8.31 | $8.36 | $8.19 | $8.26 | $7.84 | 3,953 |
| 2020-05-20 | $8.30 | $8.37 | $8.19 | $8.34 | $7.91 | 5,772 |
| 2020-05-19 | $7.71 | $7.71 | $7.70 | $7.70 | $7.30 | 897 |
| 2020-05-18 | $7.71 | $7.88 | $7.71 | $7.88 | $7.47 | 393 |
| 2020-05-15 | $7.50 | $7.50 | $7.45 | $7.45 | $7.07 | 923 |
| 2020-05-14 | $7.53 | $7.61 | $7.53 | $7.55 | $7.16 | 872 |
| 2020-05-13 | $7.65 | $7.65 | $7.54 | $7.60 | $7.21 | 1,014 |
| 2020-05-12 | $7.70 | $7.85 | $7.70 | $7.73 | $7.33 | 6,216 |
| 2020-05-11 | $7.75 | $7.75 | $7.39 | $7.64 | $7.25 | 29,270 |
| 2020-05-08 | $7.50 | $7.50 | $7.32 | $7.50 | $7.11 | 3,697 |
| 2020-05-07 | $7.40 | $7.50 | $7.33 | $7.33 | $6.95 | 2,632 |
| 2020-05-06 | $7.37 | $7.40 | $7.30 | $7.30 | $6.92 | 2,447 |
| 2020-05-05 | $7.60 | $7.65 | $7.50 | $7.55 | $7.16 | 5,115 |
| 2020-05-04 | $7.19 | $7.39 | $7.19 | $7.39 | $7.01 | 20,766 |
| 2020-05-01 | $7.13 | $7.28 | $7.13 | $7.13 | $6.76 | 1,181 |
| 2020-04-30 | $7.56 | $7.82 | $7.56 | $7.76 | $7.36 | 3,727 |
| 2020-04-29 | $7.51 | $7.56 | $7.41 | $7.56 | $7.17 | 1,578 |
| 2020-04-28 | $7.42 | $7.42 | $7.42 | $7.42 | $7.04 | 800 |
| 2020-04-27 | $7.32 | $7.32 | $7.12 | $7.17 | $6.80 | 3,668 |
| 2020-04-24 | $6.87 | $7.06 | $6.87 | $7.06 | $6.70 | 1,274 |
| 2020-04-23 | $6.67 | $6.93 | $6.67 | $6.93 | $6.57 | 4,520 |
| 2020-04-22 | $6.77 | $6.77 | $6.77 | $6.77 | $6.42 | 668 |
| 2020-04-21 | $6.76 | $6.87 | $6.76 | $6.81 | $6.46 | 5,160 |
| 2020-04-20 | $7.16 | $7.16 | $7.05 | $7.05 | $6.69 | 4,556 |
| 2020-04-17 | $7.30 | $7.30 | $7.18 | $7.18 | $6.81 | 1,711 |
| 2020-04-16 | $7.03 | $7.04 | $6.76 | $6.80 | $6.45 | 927 |
| 2020-04-15 | $7.17 | $7.32 | $7.06 | $7.06 | $6.70 | 362 |
| 2020-04-14 | $7.20 | $7.34 | $7.10 | $7.28 | $6.91 | 3,297 |
| 2020-04-13 | $6.85 | $6.88 | $6.77 | $6.77 | $6.42 | 1,102 |
| 2020-04-09 | $6.79 | $6.86 | $6.73 | $6.85 | $6.50 | 1,449 |
| 2020-04-08 | $6.80 | $6.80 | $6.42 | $6.52 | $6.18 | 1,325 |
| 2020-04-07 | $6.65 | $6.94 | $6.63 | $6.80 | $6.45 | 1,898 |
| 2020-04-06 | $6.32 | $6.32 | $6.12 | $6.12 | $5.81 | 3,917 |
| 2020-04-03 | $5.68 | $5.75 | $5.66 | $5.66 | $5.37 | 1,926 |
| 2020-04-02 | $5.89 | $5.89 | $5.64 | $5.77 | $5.47 | 2,861 |
| 2020-04-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.61 | 729 |
| 2020-03-31 | $6.20 | $6.20 | $5.67 | $5.92 | $5.62 | 2,650 |
| 2020-03-30 | $5.82 | $5.94 | $5.75 | $5.82 | $5.52 | 8,171 |
| 2020-03-27 | $5.60 | $5.64 | $5.51 | $5.60 | $5.31 | 127,705 |
| 2020-03-26 | $5.78 | $5.78 | $5.41 | $5.67 | $5.38 | 15,617 |
| 2020-03-25 | $5.35 | $5.70 | $5.35 | $5.55 | $5.26 | 13,776 |
| 2020-03-24 | $4.80 | $5.33 | $4.80 | $5.27 | $5.00 | 43,825 |
| 2020-03-23 | $5.17 | $5.27 | $4.96 | $5.27 | $5.00 | 3,907 |
| 2020-03-20 | $5.60 | $5.60 | $5.20 | $5.34 | $5.07 | 5,422 |
| 2020-03-19 | $5.26 | $5.43 | $5.21 | $5.21 | $4.94 | 4,353 |
| 2020-03-18 | $5.09 | $5.59 | $5.00 | $5.01 | $4.75 | 8,043 |
| 2020-03-17 | $5.40 | $5.85 | $5.40 | $5.54 | $5.26 | 5,149 |
| 2020-03-16 | $5.90 | $5.90 | $5.22 | $5.55 | $5.26 | 9,923 |
| 2020-03-13 | $6.46 | $6.61 | $6.30 | $6.61 | $6.27 | 19,490 |
| 2020-03-12 | $6.53 | $6.54 | $5.99 | $5.99 | $5.68 | 4,353 |
| 2020-03-11 | $7.39 | $7.53 | $7.25 | $7.31 | $6.93 | 1,643 |
| 2020-03-10 | $7.49 | $7.80 | $7.33 | $7.80 | $7.40 | 9,036 |
| 2020-03-09 | $7.27 | $7.47 | $7.18 | $7.25 | $6.88 | 7,159 |
| 2020-03-06 | $8.61 | $8.81 | $8.50 | $8.50 | $8.06 | 5,161 |
| 2020-03-05 | $8.97 | $9.05 | $8.82 | $9.01 | $8.55 | 9,833 |
| 2020-03-04 | $9.02 | $9.36 | $8.96 | $9.31 | $8.83 | 24,388 |
| 2020-03-03 | $10.01 | $10.02 | $9.68 | $9.68 | $9.18 | 1,619 |
| 2020-03-02 | $9.73 | $10.08 | $9.73 | $10.08 | $9.56 | 2,870 |
| 2020-02-28 | $10.21 | $10.21 | $9.79 | $9.91 | $9.40 | 161,684 |
| 2020-02-27 | $10.28 | $10.56 | $10.28 | $10.32 | $9.79 | 20,472 |
| 2020-02-26 | $10.55 | $10.60 | $10.55 | $10.60 | $10.06 | 15,800 |
| 2020-02-25 | $10.85 | $10.88 | $10.57 | $10.57 | $10.03 | 827 |
| 2020-02-24 | $10.97 | $10.97 | $10.72 | $10.95 | $10.39 | 1,289 |
| 2020-02-21 | $11.52 | $11.52 | $11.52 | $11.52 | $10.93 | 0 |
| 2020-02-20 | $11.52 | $11.52 | $11.52 | $11.52 | $10.93 | 224 |
| 2020-02-19 | $11.43 | $11.43 | $11.42 | $11.42 | $10.83 | 619 |
| 2020-02-18 | $11.51 | $11.51 | $11.51 | $11.51 | $10.92 | 17,252 |
| 2020-02-14 | $11.64 | $11.64 | $11.64 | $11.64 | $10.83 | 83 |
| 2020-02-13 | $11.64 | $11.64 | $11.64 | $11.64 | $10.83 | 145 |
| 2020-02-12 | $11.76 | $11.76 | $11.68 | $11.72 | $10.90 | 11,947 |
| 2020-02-11 | $11.75 | $11.75 | $11.75 | $11.75 | $10.93 | 46 |
| 2020-02-10 | $11.53 | $11.75 | $11.53 | $11.75 | $10.93 | 431 |
| 2020-02-07 | $11.81 | $11.81 | $11.65 | $11.65 | $10.83 | 608 |
| 2020-02-06 | $12.11 | $12.11 | $12.11 | $12.11 | $11.26 | 36 |
| 2020-02-05 | $12.10 | $12.22 | $12.10 | $12.11 | $11.26 | 1,219 |
| 2020-02-04 | $11.78 | $11.78 | $11.78 | $11.78 | $10.96 | 35 |
| 2020-02-03 | $11.78 | $11.78 | $11.78 | $11.78 | $10.96 | 242 |
| 2020-01-31 | $11.90 | $11.90 | $11.90 | $11.90 | $11.07 | 200 |
| 2020-01-30 | $11.80 | $12.09 | $11.80 | $11.89 | $11.06 | 714 |
| 2020-01-29 | $11.90 | $11.90 | $11.90 | $11.90 | $11.07 | 265 |
| 2020-01-28 | $12.09 | $12.09 | $12.09 | $12.09 | $11.24 | 174 |
| 2020-01-27 | $12.09 | $12.09 | $12.09 | $12.09 | $11.24 | 36 |
| 2020-01-24 | $12.09 | $12.09 | $12.09 | $12.09 | $11.24 | 87 |
| 2020-01-23 | $12.09 | $12.09 | $12.09 | $12.09 | $11.24 | 330 |
| 2020-01-22 | $12.10 | $12.10 | $12.10 | $12.10 | $11.25 | 213 |
| 2020-01-21 | $12.42 | $12.42 | $12.42 | $12.42 | $11.55 | 42 |
| 2020-01-17 | $12.45 | $12.45 | $12.42 | $12.42 | $11.55 | 574 |
| 2020-01-16 | $12.44 | $12.44 | $12.26 | $12.26 | $11.40 | 276 |
| 2020-01-15 | $12.28 | $12.28 | $12.04 | $12.04 | $11.20 | 787 |
| 2020-01-14 | $12.22 | $12.22 | $12.22 | $12.22 | $11.36 | 182 |
| 2020-01-13 | $12.22 | $12.22 | $12.22 | $12.22 | $11.36 | 366 |
| 2020-01-10 | $11.99 | $11.99 | $11.99 | $11.99 | $11.15 | 184 |
| 2020-01-09 | $11.91 | $11.91 | $11.91 | $11.91 | $11.08 | 25 |
| 2020-01-08 | $11.91 | $11.91 | $11.91 | $11.91 | $11.08 | 116 |
| 2020-01-07 | $11.86 | $11.91 | $11.70 | $11.91 | $11.08 | 1,351 |
| 2020-01-06 | $12.03 | $12.03 | $12.03 | $12.03 | $11.19 | 14 |
| 2020-01-03 | $12.04 | $12.04 | $11.72 | $12.03 | $11.19 | 455 |
| 2020-01-02 | $11.92 | $11.92 | $11.92 | $11.92 | $11.09 | 124 |
| 2019-12-31 | $11.92 | $11.92 | $11.92 | $11.92 | $11.09 | 155 |
| 2019-12-30 | $12.00 | $12.00 | $12.00 | $12.00 | $11.16 | 386 |
| 2019-12-27 | $11.96 | $11.96 | $11.96 | $11.96 | $11.12 | 11 |
| 2019-12-26 | $11.96 | $11.96 | $11.96 | $11.96 | $11.12 | 0 |
| 2019-12-24 | $11.60 | $11.96 | $11.60 | $11.96 | $11.12 | 712 |
| 2019-12-23 | $11.57 | $11.57 | $11.57 | $11.57 | $10.76 | 733 |
| 2019-12-20 | $11.58 | $11.63 | $11.58 | $11.63 | $10.82 | 1,720 |
| 2019-12-19 | $11.63 | $11.75 | $11.63 | $11.75 | $10.93 | 713 |
| 2019-12-18 | $11.94 | $11.94 | $11.89 | $11.89 | $11.06 | 393 |
| 2019-12-17 | $11.72 | $12.05 | $11.72 | $12.05 | $11.21 | 1,494 |
| 2019-12-16 | $12.01 | $12.13 | $12.01 | $12.13 | $11.28 | 420 |
| 2019-12-13 | $11.92 | $11.95 | $11.92 | $11.95 | $11.11 | 925 |
| 2019-12-12 | $11.72 | $11.72 | $11.72 | $11.72 | $10.90 | 286 |
| 2019-12-11 | $11.26 | $11.66 | $11.26 | $11.34 | $10.55 | 2,022 |
| 2019-12-10 | $11.54 | $11.57 | $11.23 | $11.57 | $10.76 | 626 |
| 2019-12-09 | $11.79 | $11.79 | $11.79 | $11.79 | $10.96 | 1,333 |
| 2019-12-06 | $11.97 | $11.97 | $11.97 | $11.97 | $11.13 | 139 |
| 2019-12-05 | $11.85 | $11.85 | $11.41 | $11.41 | $10.61 | 2,522 |
| 2019-12-04 | $11.77 | $11.77 | $11.72 | $11.72 | $10.90 | 2,866 |
| 2019-12-03 | $11.84 | $11.84 | $11.63 | $11.63 | $10.82 | 970 |
| 2019-12-02 | $12.33 | $12.33 | $11.63 | $11.65 | $10.83 | 2,190 |
| 2019-11-29 | $12.44 | $12.44 | $11.72 | $11.72 | $10.90 | 662 |
| 2019-11-27 | $11.96 | $11.96 | $11.96 | $11.96 | $11.12 | 364 |
| 2019-11-26 | $11.70 | $11.70 | $11.40 | $11.40 | $10.60 | 459 |
| 2019-11-25 | $11.70 | $11.70 | $11.70 | $11.70 | $10.88 | 332 |
| 2019-11-22 | $11.70 | $11.70 | $11.46 | $11.46 | $10.66 | 817 |
| 2019-11-21 | $11.59 | $11.59 | $11.16 | $11.59 | $10.78 | 948 |
| 2019-11-20 | $11.29 | $11.29 | $11.29 | $11.29 | $10.50 | 1,044 |
| 2019-11-19 | $11.57 | $11.57 | $11.57 | $11.57 | $10.76 | 15 |
| 2019-11-18 | $11.57 | $11.57 | $11.57 | $11.57 | $10.76 | 0 |
| 2019-11-15 | $11.51 | $11.57 | $11.51 | $11.57 | $10.76 | 401 |
| 2019-11-14 | $11.35 | $11.35 | $11.35 | $11.35 | $10.56 | 217 |
| 2019-11-13 | $11.16 | $11.16 | $11.16 | $11.16 | $10.38 | 362 |
| 2019-11-12 | $11.47 | $11.47 | $11.47 | $11.47 | $10.67 | 318 |
| 2019-11-11 | $11.25 | $11.25 | $11.25 | $11.25 | $10.46 | 78 |
| 2019-11-08 | $11.25 | $11.25 | $11.25 | $11.25 | $10.46 | 1,182 |
| 2019-11-07 | $11.25 | $11.25 | $11.25 | $11.25 | $10.46 | 1,707 |
| 2019-11-06 | $11.06 | $11.06 | $11.06 | $11.06 | $10.29 | 177 |
| 2019-11-05 | $10.83 | $10.83 | $10.77 | $10.77 | $10.02 | 349 |
| 2019-11-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.14 | 3,151 |
| 2019-11-01 | $10.87 | $10.87 | $10.74 | $10.74 | $9.99 | 3,375 |
| 2019-10-31 | $10.99 | $10.99 | $10.73 | $10.73 | $9.98 | 487 |
| 2019-10-30 | $10.59 | $10.72 | $10.59 | $10.59 | $9.85 | 599 |
| 2019-10-29 | $10.69 | $10.69 | $10.69 | $10.69 | $9.94 | 137 |
| 2019-10-28 | $10.98 | $10.98 | $10.98 | $10.98 | $10.21 | 45 |
| 2019-10-25 | $10.98 | $10.98 | $10.98 | $10.98 | $10.21 | 23 |
| 2019-10-24 | $10.68 | $10.99 | $10.68 | $10.98 | $10.21 | 3,797 |
| 2019-10-23 | $11.08 | $11.08 | $11.08 | $11.08 | $10.30 | 291 |
| 2019-10-22 | $11.17 | $11.17 | $10.88 | $11.03 | $10.26 | 1,044 |
| 2019-10-21 | $10.79 | $11.11 | $10.79 | $11.11 | $10.33 | 637 |
| 2019-10-18 | $10.99 | $10.99 | $10.80 | $10.80 | $10.04 | 4,186 |
| 2019-10-17 | $10.92 | $11.07 | $10.89 | $10.89 | $10.13 | 2,216 |
| 2019-10-16 | $10.83 | $10.90 | $10.83 | $10.90 | $10.14 | 300 |
| 2019-10-15 | $10.93 | $10.93 | $10.87 | $10.87 | $10.11 | 631 |
| 2019-10-14 | $10.88 | $10.88 | $10.88 | $10.88 | $10.12 | 97 |
| 2019-10-11 | $10.88 | $10.88 | $10.74 | $10.88 | $10.12 | 3,220 |
| 2019-10-10 | $10.32 | $10.58 | $10.32 | $10.58 | $9.84 | 328 |
| 2019-10-09 | $10.58 | $10.58 | $10.58 | $10.58 | $9.84 | 405 |
| 2019-10-08 | $10.52 | $10.70 | $10.49 | $10.70 | $9.95 | 3,974 |
| 2019-10-07 | $10.72 | $10.72 | $10.72 | $10.72 | $9.97 | 278 |
| 2019-10-04 | $10.38 | $10.57 | $10.38 | $10.57 | $9.83 | 1,324 |
| 2019-10-03 | $10.50 | $10.50 | $10.39 | $10.39 | $9.66 | 748 |
| 2019-10-02 | $10.60 | $10.60 | $10.24 | $10.41 | $9.68 | 621 |
| 2019-10-01 | $10.56 | $10.56 | $10.56 | $10.56 | $9.82 | 285 |
| 2019-09-30 | $10.61 | $10.92 | $10.61 | $10.68 | $9.93 | 1,733 |
| 2019-09-27 | $11.02 | $11.02 | $10.82 | $11.02 | $10.25 | 3,218 |
| 2019-09-26 | $10.70 | $10.70 | $10.70 | $10.70 | $9.95 | 317 |
| 2019-09-25 | $10.57 | $10.88 | $10.57 | $10.88 | $10.12 | 1,150 |
| 2019-09-24 | $10.86 | $10.86 | $10.58 | $10.58 | $9.84 | 1,032 |
| 2019-09-23 | $10.92 | $10.92 | $10.61 | $10.61 | $9.87 | 887 |
| 2019-09-20 | $10.99 | $10.99 | $10.99 | $10.99 | $10.22 | 107 |
| 2019-09-19 | $10.79 | $11.09 | $10.79 | $10.92 | $10.16 | 1,090 |
| 2019-09-18 | $10.82 | $11.02 | $10.79 | $10.85 | $10.09 | 1,081 |
| 2019-09-17 | $10.70 | $11.04 | $10.70 | $11.04 | $10.27 | 1,372 |
| 2019-09-16 | $11.04 | $11.04 | $11.03 | $11.04 | $10.27 | 2,393 |
| 2019-09-13 | $11.03 | $11.03 | $10.84 | $10.84 | $10.08 | 802 |
| 2019-09-12 | $11.07 | $11.07 | $10.72 | $10.72 | $9.97 | 791 |
| 2019-09-11 | $10.58 | $10.58 | $10.54 | $10.54 | $9.80 | 327 |
| 2019-09-10 | $10.59 | $10.59 | $10.59 | $10.59 | $9.85 | 286 |
| 2019-09-09 | $10.99 | $10.99 | $10.98 | $10.98 | $10.21 | 980 |
| 2019-09-06 | $10.64 | $10.76 | $10.61 | $10.61 | $9.87 | 1,030 |
| 2019-09-05 | $10.59 | $10.59 | $10.59 | $10.59 | $9.85 | 110 |
| 2019-09-04 | $10.10 | $10.37 | $10.03 | $10.37 | $9.64 | 642 |
| 2019-09-03 | $10.17 | $10.17 | $10.17 | $10.17 | $9.46 | 80 |
| 2019-08-30 | $10.11 | $10.56 | $10.11 | $10.17 | $9.46 | 529 |
| 2019-08-29 | $10.25 | $10.40 | $10.25 | $10.40 | $9.67 | 807 |
| 2019-08-28 | $10.26 | $10.33 | $10.26 | $10.33 | $9.61 | 2,155 |
| 2019-08-27 | $10.18 | $10.39 | $9.89 | $9.89 | $9.20 | 990 |
| 2019-08-26 | $10.16 | $10.32 | $9.87 | $9.87 | $9.18 | 2,128 |
| 2019-08-23 | $9.87 | $10.24 | $9.87 | $10.24 | $9.52 | 2,644 |
| 2019-08-22 | $9.90 | $10.17 | $9.85 | $9.85 | $9.16 | 2,577 |
| 2019-08-21 | $9.92 | $10.07 | $9.92 | $9.97 | $9.27 | 240,904 |
| 2019-08-20 | $10.17 | $10.17 | $9.80 | $10.08 | $9.37 | 5,153 |
| 2019-08-19 | $10.20 | $10.20 | $9.95 | $9.95 | $9.05 | 11,118 |
| 2019-08-16 | $9.82 | $9.82 | $9.70 | $9.72 | $8.84 | 5,237 |
| 2019-08-15 | $9.88 | $9.88 | $9.68 | $9.79 | $8.90 | 1,117 |
| 2019-08-14 | $9.89 | $10.14 | $9.88 | $10.14 | $9.22 | 1,782 |
| 2019-08-13 | $10.35 | $10.40 | $10.23 | $10.23 | $9.30 | 2,073 |
| 2019-08-12 | $10.14 | $10.14 | $10.14 | $10.14 | $9.22 | 239 |
| 2019-08-09 | $10.19 | $10.23 | $10.09 | $10.09 | $9.17 | 754 |
| 2019-08-08 | $10.00 | $10.30 | $10.00 | $10.30 | $9.37 | 13,540 |
| 2019-08-07 | $10.00 | $10.14 | $9.85 | $10.13 | $9.21 | 1,127 |
| 2019-08-06 | $10.29 | $10.29 | $10.04 | $10.04 | $9.13 | 1,037 |
| 2019-08-05 | $10.08 | $10.33 | $9.98 | $9.98 | $9.07 | 3,365 |
| 2019-08-02 | $10.59 | $10.59 | $10.47 | $10.50 | $9.55 | 1,531 |
| 2019-08-01 | $10.49 | $10.51 | $10.49 | $10.51 | $9.56 | 553 |
| 2019-07-31 | $10.64 | $10.64 | $10.64 | $10.64 | $9.67 | 4,076 |
| 2019-07-30 | $10.99 | $10.99 | $10.98 | $10.98 | $9.98 | 463 |
| 2019-07-29 | $11.00 | $11.18 | $11.00 | $11.08 | $10.07 | 1,535 |
| 2019-07-26 | $11.09 | $11.09 | $10.81 | $10.81 | $9.83 | 547 |
| 2019-07-25 | $10.88 | $11.22 | $10.88 | $11.22 | $10.20 | 1,037 |
| 2019-07-24 | $11.06 | $11.25 | $11.06 | $11.06 | $10.06 | 955 |
| 2019-07-23 | $11.01 | $11.22 | $11.01 | $11.14 | $10.13 | 2,877 |
| 2019-07-22 | $11.48 | $11.50 | $11.48 | $11.50 | $10.46 | 272 |
| 2019-07-19 | $11.51 | $11.81 | $11.51 | $11.51 | $10.47 | 2,297 |
| 2019-07-18 | $11.45 | $11.45 | $11.45 | $11.45 | $10.41 | 1,639 |
| 2019-07-17 | $11.29 | $11.29 | $11.29 | $11.29 | $10.27 | 174 |
| 2019-07-16 | $11.32 | $11.36 | $11.29 | $11.29 | $10.27 | 745 |
| 2019-07-15 | $11.66 | $11.66 | $11.29 | $11.66 | $10.60 | 1,534 |
| 2019-07-12 | $11.33 | $11.76 | $11.33 | $11.34 | $10.31 | 598 |
| 2019-07-11 | $11.45 | $11.69 | $11.45 | $11.69 | $10.63 | 1,289 |
| 2019-07-10 | $11.38 | $11.64 | $11.38 | $11.64 | $10.58 | 3,607 |
| 2019-07-09 | $11.27 | $11.27 | $11.27 | $11.27 | $10.25 | 141 |
| 2019-07-08 | $11.86 | $11.86 | $11.54 | $11.54 | $10.49 | 390 |
| 2019-07-05 | $11.58 | $11.69 | $11.58 | $11.64 | $10.58 | 3,204 |
| 2019-07-03 | $11.74 | $11.75 | $11.74 | $11.75 | $10.68 | 753 |
| 2019-07-02 | $11.88 | $11.88 | $11.60 | $11.60 | $10.55 | 620 |
| 2019-07-01 | $11.66 | $11.66 | $11.66 | $11.66 | $10.60 | 869 |
| 2019-06-28 | $11.55 | $11.55 | $11.54 | $11.54 | $10.49 | 725 |
| 2019-06-27 | $11.53 | $11.53 | $11.30 | $11.30 | $10.27 | 2,216 |
| 2019-06-26 | $11.62 | $11.62 | $11.41 | $11.41 | $10.37 | 631 |
| 2019-06-25 | $11.71 | $11.71 | $11.71 | $11.71 | $10.65 | 242 |
| 2019-06-24 | $11.62 | $11.71 | $11.59 | $11.71 | $10.65 | 1,904 |
| 2019-06-21 | $11.70 | $11.70 | $11.43 | $11.43 | $10.39 | 1,414 |
| 2019-06-20 | $11.64 | $11.64 | $11.64 | $11.64 | $10.58 | 770 |
| 2019-06-19 | $11.43 | $11.43 | $11.43 | $11.43 | $10.39 | 242 |
| 2019-06-18 | $11.29 | $11.30 | $11.29 | $11.29 | $10.27 | 1,018 |
| 2019-06-17 | $11.47 | $11.47 | $11.21 | $11.21 | $10.19 | 3,535 |
| 2019-06-14 | $11.33 | $11.62 | $11.30 | $11.31 | $10.28 | 1,776 |
| 2019-06-13 | $11.25 | $11.54 | $11.25 | $11.54 | $10.49 | 850 |
| 2019-06-12 | $11.46 | $11.75 | $11.46 | $11.75 | $10.68 | 790 |
| 2019-06-11 | $11.59 | $11.73 | $11.55 | $11.73 | $10.67 | 771 |
| 2019-06-10 | $11.76 | $11.76 | $11.47 | $11.47 | $10.43 | 1,342 |
| 2019-06-07 | $11.55 | $11.81 | $11.55 | $11.69 | $10.62 | 789 |
| 2019-06-06 | $11.80 | $11.80 | $11.51 | $11.51 | $10.47 | 753 |
| 2019-06-05 | $11.47 | $11.48 | $11.47 | $11.47 | $10.43 | 659 |
| 2019-06-04 | $11.64 | $11.81 | $11.48 | $11.49 | $10.45 | 1,933 |
| 2019-06-03 | $11.61 | $11.72 | $11.57 | $11.72 | $10.66 | 6,398 |
| 2019-05-31 | $11.38 | $11.70 | $11.38 | $11.57 | $10.52 | 824 |
| 2019-05-30 | $11.68 | $11.68 | $11.68 | $11.68 | $10.62 | 1,283 |
| 2019-05-29 | $11.51 | $11.51 | $11.38 | $11.38 | $10.35 | 1,687 |
| 2019-05-28 | $11.32 | $11.32 | $11.32 | $11.32 | $10.29 | 826 |
| 2019-05-24 | $11.28 | $11.63 | $11.28 | $11.32 | $10.29 | 796 |
| 2019-05-23 | $11.37 | $11.61 | $11.37 | $11.49 | $10.45 | 993 |
| 2019-05-22 | $11.43 | $11.43 | $11.43 | $11.43 | $10.39 | 62 |
| 2019-05-21 | $11.42 | $11.48 | $11.41 | $11.43 | $10.39 | 23,870 |
| 2019-05-20 | $12.32 | $12.37 | $12.32 | $12.37 | $11.25 | 1,040 |
| 2019-05-17 | $12.10 | $12.40 | $12.10 | $12.40 | $11.27 | 325 |
| 2019-05-16 | $12.21 | $12.45 | $12.21 | $12.45 | $11.32 | 909 |
| 2019-05-15 | $12.39 | $12.39 | $12.26 | $12.26 | $11.15 | 66,904 |
| 2019-05-14 | $12.40 | $12.40 | $12.18 | $12.18 | $11.07 | 673 |
| 2019-05-13 | $12.62 | $12.62 | $12.23 | $12.57 | $11.43 | 854 |
| 2019-05-10 | $12.50 | $12.63 | $12.40 | $12.61 | $11.47 | 2,899 |
| 2019-05-09 | $12.23 | $12.51 | $12.23 | $12.24 | $11.13 | 2,086 |
| 2019-05-08 | $12.12 | $12.35 | $12.11 | $12.11 | $11.01 | 764 |
| 2019-05-07 | $12.41 | $12.68 | $12.41 | $12.68 | $11.53 | 725 |
| 2019-05-06 | $12.76 | $12.80 | $12.57 | $12.61 | $11.47 | 12,730 |
| 2019-05-03 | $13.25 | $13.25 | $12.84 | $12.84 | $11.67 | 1,089 |
| 2019-05-02 | $12.78 | $12.78 | $12.58 | $12.58 | $11.44 | 1,013 |
| 2019-05-01 | $12.61 | $12.82 | $12.60 | $12.79 | $11.63 | 7,708 |
| 2019-04-30 | $12.50 | $12.50 | $12.50 | $12.50 | $11.37 | 847 |
| 2019-04-29 | $12.56 | $12.56 | $12.45 | $12.45 | $11.32 | 866 |
| 2019-04-26 | $12.77 | $12.82 | $12.47 | $12.55 | $11.41 | 2,493 |
| 2019-04-25 | $12.94 | $12.99 | $12.56 | $12.73 | $11.57 | 1,522 |
| 2019-04-24 | $13.03 | $13.03 | $12.96 | $12.96 | $11.78 | 1,675 |
| 2019-04-23 | $12.60 | $12.73 | $12.56 | $12.71 | $11.56 | 851 |
| 2019-04-22 | $12.81 | $12.81 | $12.57 | $12.57 | $11.43 | 848 |
| 2019-04-18 | $12.79 | $12.93 | $12.64 | $12.88 | $11.71 | 28,978 |
| 2019-04-17 | $12.75 | $12.84 | $12.64 | $12.78 | $11.62 | 176,014 |
| 2019-04-16 | $12.63 | $12.65 | $12.53 | $12.58 | $11.44 | 20,936 |
| 2019-04-15 | $12.38 | $12.38 | $12.38 | $12.38 | $11.26 | 711 |
| 2019-04-12 | $12.43 | $12.47 | $12.41 | $12.47 | $11.34 | 1,268 |
| 2019-04-11 | $12.08 | $12.28 | $12.08 | $12.28 | $11.17 | 4,392 |
| 2019-04-10 | $12.58 | $12.58 | $12.30 | $12.30 | $11.18 | 4,794 |
| 2019-04-09 | $12.27 | $12.32 | $12.27 | $12.27 | $11.16 | 2,788 |
| 2019-04-08 | $12.20 | $12.20 | $12.20 | $12.20 | $11.09 | 96 |
| 2019-04-05 | $12.40 | $12.40 | $12.15 | $12.20 | $11.09 | 945 |
| 2019-04-04 | $12.19 | $12.19 | $12.12 | $12.12 | $11.02 | 2,720 |
| 2019-04-03 | $12.15 | $12.15 | $12.05 | $12.05 | $10.96 | 3,281 |
| 2019-04-02 | $12.00 | $12.00 | $11.98 | $11.98 | $10.89 | 4,522 |
| 2019-04-01 | $12.03 | $12.03 | $12.03 | $12.03 | $10.94 | 408 |
| 2019-03-29 | $12.00 | $12.00 | $11.84 | $11.84 | $10.77 | 940 |
| 2019-03-28 | $11.85 | $11.89 | $11.85 | $11.85 | $10.77 | 4,308 |
| 2019-03-27 | $11.67 | $11.67 | $11.67 | $11.67 | $10.61 | 1,155 |
| 2019-03-26 | $11.66 | $11.88 | $11.66 | $11.88 | $10.80 | 1,790 |
| 2019-03-25 | $11.82 | $12.29 | $11.82 | $12.29 | $11.17 | 653 |
| 2019-03-22 | $12.26 | $12.26 | $12.26 | $12.26 | $11.15 | 850 |
| 2019-03-21 | $12.50 | $12.50 | $12.50 | $12.50 | $11.37 | 0 |
| 2019-03-20 | $12.09 | $12.50 | $12.09 | $12.50 | $11.37 | 801 |
| 2019-03-19 | $12.67 | $12.67 | $12.28 | $12.45 | $11.32 | 1,168 |
| 2019-03-18 | $12.13 | $12.13 | $12.13 | $12.13 | $11.03 | 100 |
| 2019-03-15 | $12.13 | $12.13 | $12.13 | $12.13 | $11.03 | 313 |
| 2019-03-14 | $12.07 | $12.23 | $12.07 | $12.23 | $11.12 | 546 |
| 2019-03-13 | $12.12 | $12.12 | $12.12 | $12.12 | $11.02 | 396 |
| 2019-03-12 | $12.15 | $12.15 | $12.06 | $12.06 | $10.97 | 788 |
| 2019-03-11 | $11.98 | $12.31 | $11.93 | $12.31 | $11.19 | 1,726 |
| 2019-03-08 | $11.89 | $11.89 | $11.89 | $11.89 | $10.81 | 539 |
| 2019-03-07 | $12.23 | $12.23 | $12.04 | $12.09 | $10.99 | 1,434 |
| 2019-03-06 | $12.08 | $12.08 | $12.08 | $12.08 | $10.98 | 150 |
| 2019-03-05 | $12.12 | $12.12 | $12.08 | $12.08 | $10.98 | 600 |
| 2019-03-04 | $12.28 | $12.28 | $12.28 | $12.28 | $11.17 | 607 |
| 2019-03-01 | $12.15 | $12.52 | $12.15 | $12.52 | $11.38 | 520 |
| 2019-02-28 | $12.05 | $12.20 | $12.05 | $12.20 | $11.09 | 3,488 |
| 2019-02-27 | $12.08 | $12.15 | $12.03 | $12.03 | $10.94 | 2,715 |
| 2019-02-26 | $12.49 | $12.49 | $12.49 | $12.49 | $11.36 | 100 |
| 2019-02-25 | $12.49 | $12.49 | $12.49 | $12.49 | $11.36 | 163 |
| 2019-02-22 | $12.71 | $12.71 | $12.32 | $12.49 | $11.36 | 1,113 |
| 2019-02-21 | $12.94 | $12.94 | $12.94 | $12.94 | $11.77 | 283 |
| 2019-02-20 | $13.20 | $13.20 | $13.20 | $13.20 | $12.00 | 191 |
| 2019-02-19 | $12.55 | $12.77 | $12.55 | $12.77 | $11.61 | 1,654 |
| 2019-02-15 | $13.20 | $13.20 | $13.20 | $13.20 | $12.00 | 0 |
| 2019-02-14 | $13.00 | $13.20 | $13.00 | $13.20 | $12.00 | 525 |
| 2019-02-13 | $13.50 | $13.50 | $13.32 | $13.32 | $12.11 | 612 |
| 2019-02-12 | $12.95 | $12.95 | $12.95 | $12.95 | $11.77 | 117 |
| 2019-02-11 | $12.95 | $12.95 | $12.95 | $12.95 | $11.77 | 11 |
| 2019-02-08 | $13.10 | $13.10 | $12.87 | $12.95 | $11.77 | 1,215 |
| 2019-02-07 | $13.08 | $13.08 | $12.68 | $12.68 | $11.53 | 2,526 |
| 2019-02-06 | $12.76 | $12.81 | $12.76 | $12.81 | $11.65 | 512 |
| 2019-02-05 | $12.63 | $12.95 | $12.63 | $12.76 | $11.60 | 2,021 |
| 2019-02-04 | $12.96 | $12.96 | $12.75 | $12.75 | $11.59 | 1,833 |
| 2019-02-01 | $12.95 | $13.19 | $12.70 | $12.74 | $11.58 | 10,616 |
| 2019-01-31 | $12.61 | $13.15 | $12.61 | $12.64 | $11.49 | 5,447 |
| 2019-01-30 | $12.80 | $12.80 | $12.80 | $12.80 | $11.64 | 287 |
| 2019-01-29 | $12.32 | $12.32 | $12.32 | $12.32 | $11.20 | 138 |
| 2019-01-28 | $12.67 | $12.84 | $12.67 | $12.84 | $11.67 | 1,703 |
| 2019-01-25 | $12.65 | $12.76 | $12.65 | $12.76 | $11.60 | 384 |
| 2019-01-24 | $12.75 | $12.75 | $12.64 | $12.64 | $11.49 | 696 |
| 2019-01-23 | $12.61 | $12.77 | $12.61 | $12.77 | $11.61 | 2,658 |
| 2019-01-22 | $12.43 | $12.61 | $12.43 | $12.61 | $11.47 | 464 |
| 2019-01-18 | $13.07 | $13.19 | $13.05 | $13.19 | $11.99 | 1,665 |
| 2019-01-17 | $12.48 | $12.48 | $12.48 | $12.48 | $11.35 | 2 |
| 2019-01-16 | $12.48 | $12.48 | $12.48 | $12.48 | $11.35 | 2,081 |
| 2019-01-15 | $12.55 | $12.55 | $12.55 | $12.55 | $11.41 | 83 |
| 2019-01-14 | $12.55 | $12.55 | $12.55 | $12.55 | $11.41 | 57 |
| 2019-01-11 | $12.20 | $12.55 | $12.20 | $12.55 | $11.41 | 541 |
| 2019-01-10 | $12.21 | $12.68 | $12.21 | $12.68 | $11.53 | 514 |
| 2019-01-09 | $12.24 | $12.24 | $12.24 | $12.24 | $11.13 | 567 |
| 2019-01-08 | $11.81 | $12.29 | $11.81 | $12.29 | $11.17 | 904 |
| 2019-01-07 | $11.70 | $11.70 | $11.70 | $11.70 | $10.64 | 0 |
| 2019-01-04 | $11.70 | $11.70 | $11.70 | $11.70 | $10.64 | 3,452 |
| 2019-01-03 | $11.64 | $11.97 | $11.64 | $11.97 | $10.88 | 771 |
| 2019-01-02 | $11.60 | $11.85 | $11.60 | $11.85 | $10.77 | 4,207 |
| 2018-12-31 | $11.85 | $12.32 | $11.85 | $11.85 | $10.77 | 6,128 |
| 2018-12-28 | $12.34 | $12.34 | $11.76 | $11.81 | $10.74 | 6,803 |
| 2018-12-27 | $12.05 | $12.05 | $11.90 | $11.90 | $10.82 | 4,998 |
| 2018-12-26 | $11.97 | $11.97 | $11.17 | $11.64 | $10.58 | 4,523 |
| 2018-12-24 | $11.19 | $11.19 | $11.19 | $11.19 | $10.17 | 152 |
| 2018-12-21 | $11.34 | $11.86 | $11.34 | $11.55 | $10.50 | 12,703 |
| 2018-12-20 | $11.85 | $12.13 | $11.76 | $12.13 | $11.03 | 1,457 |
| 2018-12-19 | $12.48 | $12.48 | $12.00 | $12.00 | $10.91 | 1,270 |
| 2018-12-18 | $12.17 | $12.17 | $12.13 | $12.13 | $11.03 | 3,067 |
| 2018-12-17 | $12.45 | $12.45 | $12.39 | $12.39 | $11.27 | 7,058 |
| 2018-12-14 | $12.30 | $12.30 | $12.27 | $12.27 | $11.16 | 2,382 |
| 2018-12-13 | $12.53 | $12.53 | $12.53 | $12.53 | $11.39 | 31 |
| 2018-12-12 | $12.84 | $12.84 | $12.53 | $12.53 | $11.39 | 384 |
| 2018-12-11 | $12.39 | $12.68 | $12.35 | $12.35 | $11.23 | 2,590 |
| 2018-12-10 | $11.90 | $11.90 | $11.87 | $11.87 | $10.79 | 478 |
| 2018-12-07 | $12.34 | $12.34 | $12.29 | $12.29 | $11.17 | 217 |
| 2018-12-06 | $12.75 | $12.88 | $12.60 | $12.88 | $11.71 | 1,573 |
| 2018-12-04 | $13.24 | $13.70 | $13.22 | $13.22 | $12.02 | 1,118 |
| 2018-12-03 | $13.40 | $13.40 | $13.40 | $13.40 | $12.18 | 244 |
| 2018-11-30 | $13.24 | $13.32 | $13.22 | $13.22 | $12.02 | 464 |
| 2018-11-29 | $13.14 | $13.14 | $13.14 | $13.14 | $11.95 | 33 |
| 2018-11-28 | $13.14 | $13.14 | $13.14 | $13.14 | $11.95 | 291 |
| 2018-11-27 | $13.05 | $13.14 | $13.05 | $13.14 | $11.95 | 4,092 |
| 2018-11-26 | $12.61 | $13.00 | $12.61 | $12.63 | $11.48 | 1,544 |
| 2018-11-23 | $13.35 | $13.35 | $13.35 | $13.35 | $12.13 | 3 |
| 2018-11-21 | $13.09 | $13.70 | $13.09 | $13.35 | $12.14 | 5,016 |
| 2018-11-20 | $13.51 | $13.79 | $13.46 | $13.46 | $12.24 | 863 |
| 2018-11-19 | $13.77 | $14.10 | $13.77 | $13.77 | $12.52 | 5,178 |
| 2018-11-16 | $14.19 | $14.19 | $14.19 | $14.19 | $12.90 | 19 |
| 2018-11-15 | $14.37 | $14.37 | $14.19 | $14.19 | $12.90 | 3,608 |
| 2018-11-14 | $14.20 | $14.20 | $14.20 | $14.20 | $12.91 | 292 |
| 2018-11-13 | $14.60 | $14.60 | $14.60 | $14.60 | $13.28 | 60 |
| 2018-11-12 | $14.55 | $14.60 | $14.55 | $14.60 | $13.28 | 1,418 |
| 2018-11-09 | $15.00 | $15.00 | $15.00 | $15.00 | $13.64 | 72 |
| 2018-11-08 | $15.00 | $15.00 | $15.00 | $15.00 | $13.64 | 119 |
| 2018-11-07 | $14.73 | $14.90 | $14.73 | $14.90 | $13.55 | 1,079 |
| 2018-11-06 | $14.51 | $14.51 | $14.51 | $14.51 | $13.19 | 72 |
| 2018-11-05 | $14.51 | $14.51 | $14.51 | $14.51 | $13.19 | 176 |
| 2018-11-02 | $14.08 | $14.22 | $14.07 | $14.22 | $12.93 | 3,881 |
| 2018-11-01 | $14.05 | $14.38 | $14.05 | $14.38 | $13.08 | 1,030 |
| 2018-10-31 | $14.17 | $14.17 | $13.70 | $13.90 | $12.64 | 2,211 |
| 2018-10-30 | $13.75 | $13.75 | $13.70 | $13.70 | $12.46 | 4,903 |
| 2018-10-29 | $13.50 | $13.50 | $13.42 | $13.42 | $12.20 | 3,083 |
| 2018-10-26 | $13.80 | $13.80 | $13.80 | $13.80 | $12.55 | 0 |
| 2018-10-25 | $13.99 | $13.99 | $13.54 | $13.80 | $12.55 | 5,544 |
| 2018-10-24 | $13.58 | $13.70 | $13.58 | $13.70 | $12.46 | 511 |
| 2018-10-23 | $14.03 | $14.03 | $14.03 | $14.03 | $12.76 | 91 |
| 2018-10-22 | $13.83 | $14.12 | $13.81 | $14.03 | $12.76 | 3,918 |
| 2018-10-19 | $13.95 | $13.95 | $13.90 | $13.90 | $12.64 | 3,070 |
| 2018-10-18 | $14.13 | $14.40 | $14.13 | $14.40 | $13.09 | 391 |
| 2018-10-17 | $14.15 | $14.61 | $14.15 | $14.61 | $13.28 | 1,673 |
| 2018-10-16 | $14.27 | $14.27 | $14.05 | $14.05 | $12.78 | 743 |
| 2018-10-15 | $14.10 | $14.10 | $14.10 | $14.10 | $12.82 | 137 |
| 2018-10-12 | $14.49 | $14.49 | $13.86 | $14.10 | $12.82 | 3,900 |
| 2018-10-11 | $13.50 | $13.56 | $13.50 | $13.56 | $12.33 | 9,600 |
| 2018-10-10 | $14.26 | $14.26 | $14.26 | $14.26 | $12.97 | 189 |
| 2018-10-09 | $14.13 | $14.26 | $14.09 | $14.26 | $12.97 | 1,084 |
| 2018-10-08 | $14.32 | $14.55 | $14.27 | $14.27 | $12.98 | 1,878 |
| 2018-10-05 | $14.43 | $14.43 | $14.43 | $14.43 | $13.12 | 7,156 |
| 2018-10-04 | $14.27 | $14.51 | $14.23 | $14.43 | $13.12 | 8,159 |
| 2018-10-03 | $14.20 | $14.20 | $14.20 | $14.20 | $12.91 | 11 |
| 2018-10-02 | $14.24 | $14.53 | $14.20 | $14.20 | $12.91 | 3,610 |
| 2018-10-01 | $14.58 | $14.58 | $14.16 | $14.16 | $12.88 | 1,633 |
| 2018-09-28 | $14.29 | $14.29 | $14.20 | $14.20 | $12.91 | 686 |
| 2018-09-27 | $14.10 | $14.69 | $14.10 | $14.68 | $13.35 | 924 |
| 2018-09-26 | $14.46 | $14.63 | $14.46 | $14.53 | $13.21 | 3,013 |
| 2018-09-25 | $14.65 | $14.65 | $14.65 | $14.65 | $13.32 | 1,037 |
| 2018-09-24 | $14.54 | $14.54 | $14.54 | $14.54 | $13.22 | 133 |
| 2018-09-21 | $14.30 | $14.50 | $14.30 | $14.50 | $13.18 | 506 |
| 2018-09-20 | $14.06 | $14.30 | $14.06 | $14.30 | $13.00 | 9,640 |
| 2018-09-19 | $13.81 | $13.81 | $13.81 | $13.81 | $12.56 | 116 |
| 2018-09-18 | $13.81 | $13.81 | $13.81 | $13.81 | $12.56 | 500 |
| 2018-09-17 | $13.76 | $14.08 | $13.76 | $14.08 | $12.80 | 5,207 |
| 2018-09-14 | $14.00 | $14.00 | $14.00 | $14.00 | $12.73 | 184 |
| 2018-09-13 | $13.87 | $14.14 | $13.87 | $14.00 | $12.73 | 839 |
| 2018-09-12 | $13.61 | $13.75 | $13.61 | $13.75 | $12.50 | 459 |
| 2018-09-11 | $13.44 | $13.44 | $13.44 | $13.44 | $12.22 | 263 |
| 2018-09-10 | $13.00 | $13.00 | $13.00 | $13.00 | $11.82 | 26 |
| 2018-09-07 | $13.00 | $13.00 | $13.00 | $13.00 | $11.82 | 295 |
| 2018-09-06 | $13.31 | $13.31 | $13.31 | $13.31 | $12.10 | 459 |
| 2018-09-05 | $13.68 | $13.68 | $13.50 | $13.50 | $12.28 | 1,291 |
| 2018-09-04 | $13.46 | $13.47 | $13.46 | $13.47 | $12.25 | 3,223 |
| 2018-08-31 | $13.69 | $13.69 | $13.65 | $13.65 | $12.41 | 1,163 |
| 2018-08-30 | $13.96 | $13.96 | $13.96 | $13.96 | $12.69 | 386 |
| 2018-08-29 | $13.77 | $13.77 | $13.77 | $13.77 | $12.52 | 1,214 |
| 2018-08-28 | $14.21 | $14.21 | $13.70 | $13.78 | $12.53 | 12,315 |
| 2018-08-27 | $13.80 | $13.80 | $13.80 | $13.80 | $12.55 | 52 |
| 2018-08-24 | $13.43 | $13.80 | $13.43 | $13.80 | $12.55 | 1,046 |
| 2018-08-23 | $13.84 | $13.84 | $13.54 | $13.80 | $12.55 | 5,073 |
| 2018-08-22 | $13.66 | $13.66 | $13.66 | $13.66 | $12.42 | 203 |
| 2018-08-21 | $13.93 | $13.93 | $13.93 | $13.93 | $12.67 | 225 |
| 2018-08-20 | $13.84 | $13.84 | $13.84 | $13.84 | $12.40 | 634 |
| 2018-08-17 | $13.61 | $13.61 | $13.61 | $13.61 | $12.19 | 188 |
| 2018-08-16 | $13.80 | $13.80 | $13.80 | $13.80 | $12.36 | 418 |
| 2018-08-15 | $13.44 | $13.44 | $13.44 | $13.44 | $12.04 | 275 |
| 2018-08-14 | $13.27 | $13.27 | $12.99 | $13.09 | $11.73 | 877 |
| 2018-08-13 | $13.15 | $13.15 | $13.15 | $13.15 | $11.78 | 1,289 |
| 2018-08-10 | $13.43 | $13.43 | $13.41 | $13.41 | $12.01 | 590 |
| 2018-08-09 | $13.34 | $13.34 | $13.34 | $13.34 | $11.95 | 368 |
| 2018-08-08 | $13.80 | $13.80 | $13.80 | $13.80 | $12.36 | 352 |
| 2018-08-07 | $13.38 | $13.67 | $13.38 | $13.67 | $12.25 | 1,676 |
| 2018-08-06 | $13.66 | $13.66 | $13.61 | $13.61 | $12.19 | 1,131 |
| 2018-08-03 | $13.80 | $13.80 | $13.80 | $13.80 | $12.36 | 333 |
| 2018-08-02 | $13.60 | $13.60 | $13.60 | $13.60 | $12.18 | 0 |
| 2018-08-01 | $13.60 | $13.60 | $13.60 | $13.60 | $12.18 | 300 |
| 2018-07-31 | $13.66 | $13.66 | $13.66 | $13.66 | $12.24 | 151 |
| 2018-07-30 | $13.36 | $13.36 | $13.35 | $13.35 | $11.96 | 1,063 |
| 2018-07-27 | $13.32 | $13.50 | $13.32 | $13.50 | $12.09 | 4,889 |
| 2018-07-26 | $13.50 | $13.50 | $13.50 | $13.50 | $12.09 | 354 |
| 2018-07-25 | $13.42 | $13.46 | $13.12 | $13.46 | $12.06 | 1,918 |
| 2018-07-24 | $13.40 | $13.40 | $13.40 | $13.40 | $12.00 | 204 |
| 2018-07-23 | $13.00 | $13.00 | $13.00 | $13.00 | $11.64 | 450 |
| 2018-07-20 | $13.23 | $13.64 | $13.23 | $13.59 | $12.17 | 4,855 |
| 2018-07-19 | $13.49 | $13.49 | $13.49 | $13.49 | $12.08 | 330 |
| 2018-07-18 | $13.13 | $13.49 | $13.13 | $13.49 | $12.08 | 612 |
| 2018-07-17 | $13.35 | $13.36 | $13.35 | $13.36 | $11.97 | 3,061 |
| 2018-07-16 | $13.64 | $13.64 | $13.64 | $13.64 | $12.22 | 1 |
| 2018-07-13 | $13.64 | $13.64 | $13.64 | $13.64 | $12.22 | 202 |
| 2018-07-12 | $13.62 | $13.62 | $13.32 | $13.32 | $11.93 | 315 |
| 2018-07-11 | $13.49 | $13.49 | $13.49 | $13.49 | $12.08 | 223 |
| 2018-07-10 | $13.48 | $13.52 | $13.46 | $13.46 | $12.06 | 2,008 |
| 2018-07-09 | $13.32 | $13.32 | $13.32 | $13.32 | $11.93 | 35 |
| 2018-07-06 | $13.32 | $13.32 | $13.32 | $13.32 | $11.93 | 492 |
| 2018-07-05 | $13.84 | $13.84 | $13.36 | $13.79 | $12.35 | 1,589 |
| 2018-07-03 | $13.93 | $13.93 | $13.93 | $13.93 | $12.48 | 171 |
| 2018-07-02 | $13.77 | $13.77 | $13.77 | $13.77 | $12.33 | 59 |
| 2018-06-29 | $13.77 | $13.77 | $13.77 | $13.77 | $12.33 | 416 |
| 2018-06-28 | $13.76 | $13.76 | $13.66 | $13.66 | $12.24 | 1,755 |
| 2018-06-27 | $13.41 | $13.88 | $13.41 | $13.88 | $12.43 | 2,515 |
| 2018-06-26 | $13.49 | $13.86 | $13.49 | $13.86 | $12.42 | 2,266 |
| 2018-06-25 | $13.67 | $13.67 | $13.67 | $13.67 | $12.25 | 45 |
| 2018-06-22 | $13.20 | $13.95 | $13.20 | $13.67 | $12.25 | 5,053 |
| 2018-06-21 | $13.59 | $13.59 | $13.59 | $13.59 | $12.17 | 431 |
| 2018-06-20 | $13.90 | $13.90 | $13.27 | $13.89 | $12.44 | 1,321 |
| 2018-06-19 | $13.71 | $13.71 | $13.63 | $13.67 | $12.25 | 3,303 |
| 2018-06-18 | $13.69 | $13.69 | $13.69 | $13.69 | $12.26 | 0 |
| 2018-06-15 | $13.69 | $13.69 | $13.69 | $13.69 | $12.26 | 1,120 |
| 2018-06-14 | $13.55 | $13.55 | $13.55 | $13.55 | $12.14 | 119 |
| 2018-06-13 | $13.45 | $13.45 | $13.45 | $13.45 | $12.05 | 197 |
| 2018-06-12 | $13.51 | $13.51 | $13.51 | $13.51 | $12.10 | 114 |
| 2018-06-11 | $13.51 | $13.51 | $13.51 | $13.51 | $12.10 | 65 |
| 2018-06-08 | $13.31 | $13.55 | $13.31 | $13.51 | $12.10 | 457 |
| 2018-06-07 | $13.32 | $13.57 | $13.32 | $13.57 | $12.16 | 417 |
| 2018-06-06 | $13.56 | $13.56 | $13.56 | $13.56 | $12.15 | 351 |
| 2018-06-05 | $13.06 | $13.06 | $13.06 | $13.06 | $11.70 | 54 |
| 2018-06-04 | $13.42 | $13.42 | $13.06 | $13.06 | $11.70 | 1,201 |
| 2018-06-01 | $13.16 | $13.21 | $12.79 | $13.16 | $11.79 | 1,691 |
| 2018-05-31 | $12.92 | $13.22 | $12.92 | $13.22 | $11.84 | 514 |
| 2018-05-30 | $13.12 | $13.18 | $13.00 | $13.18 | $11.81 | 3,230 |
| 2018-05-29 | $13.01 | $13.24 | $13.01 | $13.21 | $11.83 | 2,230 |
| 2018-05-25 | $13.47 | $13.47 | $13.47 | $13.47 | $12.07 | 0 |
| 2018-05-24 | $13.15 | $13.47 | $13.15 | $13.47 | $12.07 | 1,831 |
| 2018-05-23 | $13.68 | $13.68 | $13.68 | $13.68 | $12.25 | 1,756 |
| 2018-05-22 | $13.56 | $13.56 | $13.52 | $13.52 | $12.11 | 872 |
| 2018-05-21 | $13.87 | $13.87 | $13.87 | $13.87 | $12.42 | 113 |
| 2018-05-18 | $13.56 | $13.84 | $13.56 | $13.84 | $12.40 | 470 |
| 2018-05-17 | $13.85 | $13.95 | $13.84 | $13.94 | $12.49 | 131,539 |
| 2018-05-16 | $13.79 | $13.79 | $13.79 | $13.79 | $12.35 | 241 |
| 2018-05-15 | $13.18 | $13.18 | $13.18 | $13.18 | $11.81 | 0 |
| 2018-05-14 | $13.18 | $13.18 | $13.18 | $13.18 | $11.81 | 700 |
| 2018-05-11 | $13.41 | $13.41 | $13.13 | $13.13 | $11.76 | 831 |
| 2018-05-10 | $13.38 | $13.38 | $13.38 | $13.38 | $11.99 | 60 |
| 2018-05-09 | $13.35 | $13.38 | $13.35 | $13.38 | $11.99 | 402 |
| 2018-05-08 | $13.17 | $13.17 | $13.17 | $13.17 | $11.80 | 431 |
| 2018-05-07 | $13.17 | $13.17 | $13.17 | $13.17 | $11.80 | 300 |
| 2018-05-04 | $12.86 | $12.86 | $12.86 | $12.86 | $11.52 | 0 |
| 2018-05-03 | $12.86 | $12.86 | $12.86 | $12.86 | $11.52 | 0 |
| 2018-05-02 | $12.86 | $12.86 | $12.86 | $12.86 | $11.52 | 54 |
| 2018-05-01 | $12.54 | $12.86 | $12.54 | $12.86 | $11.52 | 1,048 |
| 2018-04-30 | $12.56 | $12.56 | $12.56 | $12.56 | $11.25 | 270 |
| 2018-04-27 | $12.72 | $12.72 | $12.72 | $12.72 | $11.39 | 54 |
| 2018-04-26 | $12.72 | $12.72 | $12.72 | $12.72 | $11.39 | 1,600 |
| 2018-04-25 | $12.83 | $12.83 | $12.83 | $12.83 | $11.49 | 673 |
| 2018-04-24 | $12.85 | $12.89 | $12.74 | $12.74 | $11.41 | 974 |
| 2018-04-23 | $13.11 | $13.11 | $13.11 | $13.11 | $11.74 | 23 |
| 2018-04-20 | $12.94 | $13.11 | $12.94 | $13.11 | $11.74 | 437 |
| 2018-04-19 | $13.31 | $13.31 | $13.15 | $13.24 | $11.86 | 5,570 |
| 2018-04-18 | $13.39 | $13.87 | $13.39 | $13.73 | $12.30 | 20,686 |
| 2018-04-17 | $13.38 | $13.38 | $13.38 | $13.38 | $11.99 | 0 |
| 2018-04-16 | $13.38 | $13.38 | $13.38 | $13.38 | $11.99 | 200 |
| 2018-04-13 | $13.04 | $13.04 | $13.04 | $13.04 | $11.68 | 77 |
| 2018-04-12 | $13.04 | $13.04 | $13.04 | $13.04 | $11.68 | 1,000 |
| 2018-04-11 | $13.16 | $13.16 | $13.16 | $13.16 | $11.79 | 26 |
| 2018-04-10 | $13.16 | $13.16 | $13.16 | $13.16 | $11.79 | 200 |
| 2018-04-09 | $13.44 | $13.44 | $13.44 | $13.44 | $12.04 | 762 |
| 2018-04-06 | $13.34 | $13.34 | $13.34 | $13.34 | $11.95 | 687 |
| 2018-04-05 | $13.28 | $13.28 | $13.28 | $13.28 | $11.90 | 6 |
| 2018-04-04 | $13.28 | $13.28 | $13.28 | $13.28 | $11.90 | 400 |
| 2018-04-03 | $13.50 | $13.50 | $13.50 | $13.50 | $12.09 | 0 |
| 2018-04-02 | $13.50 | $13.50 | $13.50 | $13.50 | $12.09 | 195 |
| 2018-03-29 | $13.50 | $13.50 | $13.50 | $13.50 | $12.09 | 5 |
| 2018-03-28 | $13.51 | $13.51 | $13.50 | $13.50 | $12.09 | 568 |
| 2018-03-27 | $13.68 | $13.68 | $13.31 | $13.31 | $11.92 | 812 |
| 2018-03-26 | $13.37 | $13.37 | $13.37 | $13.37 | $11.98 | 108 |
| 2018-03-23 | $13.47 | $13.47 | $13.25 | $13.25 | $11.87 | 568 |
| 2018-03-22 | $13.65 | $13.65 | $13.45 | $13.59 | $12.17 | 2,063 |
| 2018-03-21 | $13.68 | $13.68 | $13.68 | $13.68 | $12.25 | 384 |
| 2018-03-20 | $14.02 | $14.02 | $14.02 | $14.02 | $12.56 | 530 |
| 2018-03-19 | $13.50 | $13.73 | $13.50 | $13.73 | $12.30 | 983 |
| 2018-03-16 | $13.82 | $13.82 | $13.82 | $13.82 | $12.38 | 32 |
| 2018-03-15 | $13.82 | $13.82 | $13.82 | $13.82 | $12.38 | 400 |
| 2018-03-14 | $13.74 | $13.75 | $13.74 | $13.75 | $12.32 | 678 |
| 2018-03-13 | $14.04 | $14.04 | $14.04 | $14.04 | $12.58 | 30 |
| 2018-03-12 | $14.22 | $14.22 | $13.91 | $14.04 | $12.58 | 749 |
| 2018-03-09 | $13.86 | $13.86 | $13.86 | $13.86 | $12.42 | 136 |
| 2018-03-08 | $13.61 | $13.86 | $13.61 | $13.86 | $12.42 | 2,032 |
| 2018-03-07 | $13.74 | $13.74 | $13.73 | $13.73 | $12.30 | 295 |
| 2018-03-06 | $13.98 | $13.98 | $13.98 | $13.98 | $12.52 | 267 |
| 2018-03-05 | $13.72 | $13.72 | $13.72 | $13.72 | $12.29 | 127 |
| 2018-03-02 | $13.72 | $13.72 | $13.72 | $13.72 | $12.29 | 35 |
| 2018-03-01 | $13.80 | $13.80 | $13.69 | $13.72 | $12.29 | 993 |
| 2018-02-28 | $13.77 | $13.80 | $13.77 | $13.80 | $12.36 | 282 |
| 2018-02-27 | $13.98 | $14.10 | $13.98 | $14.10 | $12.63 | 2,904 |
| 2018-02-26 | $14.23 | $14.23 | $14.01 | $14.02 | $12.56 | 3,073 |
| 2018-02-23 | $14.23 | $14.26 | $14.04 | $14.04 | $12.58 | 775 |
| 2018-02-22 | $14.10 | $14.10 | $14.10 | $14.10 | $12.63 | 2,186 |
| 2018-02-21 | $14.27 | $14.27 | $14.17 | $14.17 | $12.69 | 450 |
| 2018-02-20 | $14.32 | $14.32 | $14.32 | $14.32 | $12.83 | 277 |
| 2018-02-16 | $13.87 | $13.97 | $13.87 | $13.96 | $12.34 | 5,560 |
| 2018-02-15 | $13.98 | $13.98 | $13.98 | $13.98 | $12.36 | 1,035 |
| 2018-02-14 | $13.45 | $13.65 | $13.29 | $13.65 | $12.07 | 7,762 |
| 2018-02-13 | $12.71 | $12.96 | $12.71 | $12.96 | $11.46 | 673 |
| 2018-02-12 | $12.89 | $12.89 | $12.52 | $12.63 | $11.17 | 451 |
| 2018-02-09 | $12.42 | $12.54 | $12.42 | $12.54 | $11.09 | 9,134 |
| 2018-02-08 | $12.41 | $12.43 | $12.23 | $12.23 | $10.81 | 5,659 |
| 2018-02-07 | $13.00 | $13.05 | $12.69 | $12.69 | $11.22 | 2,195 |
| 2018-02-06 | $12.87 | $12.95 | $12.63 | $12.95 | $11.45 | 3,864 |
| 2018-02-05 | $13.48 | $13.52 | $13.21 | $13.21 | $11.68 | 1,162 |
| 2018-02-02 | $13.37 | $13.41 | $13.37 | $13.38 | $11.83 | 340 |
| 2018-02-01 | $13.57 | $13.57 | $13.57 | $13.57 | $12.00 | 173 |
| 2018-01-31 | $13.34 | $13.37 | $13.34 | $13.37 | $11.82 | 5,604 |
| 2018-01-30 | $13.42 | $13.46 | $13.42 | $13.42 | $11.86 | 2,091 |
| 2018-01-29 | $13.65 | $13.65 | $13.65 | $13.65 | $12.07 | 0 |
| 2018-01-26 | $13.70 | $13.70 | $13.55 | $13.65 | $12.07 | 1,822 |
| 2018-01-25 | $13.61 | $13.61 | $13.47 | $13.47 | $11.91 | 560 |
| 2018-01-24 | $13.56 | $13.61 | $13.38 | $13.38 | $11.83 | 786 |
| 2018-01-23 | $13.43 | $13.43 | $13.43 | $13.43 | $11.87 | 868 |
| 2018-01-22 | $13.30 | $13.30 | $13.02 | $13.02 | $11.51 | 627 |
| 2018-01-19 | $12.95 | $13.16 | $12.95 | $13.16 | $11.63 | 3,188 |
| 2018-01-18 | $12.91 | $12.91 | $12.70 | $12.70 | $11.23 | 1,196 |
| 2018-01-17 | $12.90 | $12.90 | $12.68 | $12.90 | $11.40 | 7,846 |
| 2018-01-16 | $12.90 | $12.90 | $12.63 | $12.63 | $11.17 | 556 |
| 2018-01-12 | $12.87 | $12.87 | $12.87 | $12.87 | $11.38 | 347 |
| 2018-01-11 | $12.74 | $12.74 | $12.62 | $12.62 | $11.16 | 2,020 |
| 2018-01-10 | $12.76 | $12.76 | $12.76 | $12.76 | $11.28 | 120 |
| 2018-01-09 | $12.76 | $12.76 | $12.76 | $12.76 | $11.28 | 500 |
| 2018-01-08 | $12.89 | $12.89 | $12.89 | $12.89 | $11.40 | 320 |
| 2018-01-05 | $12.91 | $12.93 | $12.84 | $12.84 | $11.35 | 1,482 |
| 2018-01-04 | $12.78 | $12.93 | $12.63 | $12.90 | $11.40 | 6,905 |
| 2018-01-03 | $12.74 | $12.74 | $12.74 | $12.74 | $11.26 | 562 |
| 2018-01-02 | $13.01 | $13.01 | $13.01 | $13.01 | $11.50 | 19 |
| 2017-12-29 | $13.01 | $13.01 | $13.01 | $13.01 | $11.50 | 0 |
| 2017-12-28 | $12.73 | $13.01 | $12.73 | $13.01 | $11.50 | 514 |
| 2017-12-27 | $12.77 | $12.77 | $12.77 | $12.77 | $11.29 | 36 |
| 2017-12-26 | $12.77 | $12.77 | $12.77 | $12.77 | $11.29 | 3 |
| 2017-12-22 | $12.77 | $12.77 | $12.77 | $12.77 | $11.29 | 200 |
| 2017-12-21 | $13.02 | $13.02 | $13.02 | $13.02 | $11.51 | 404 |
| 2017-12-20 | $12.93 | $12.93 | $12.65 | $12.65 | $11.18 | 702 |
| 2017-12-19 | $12.77 | $12.96 | $12.75 | $12.75 | $11.27 | 11,756 |
| 2017-12-18 | $12.38 | $12.38 | $12.38 | $12.38 | $10.94 | 0 |
| 2017-12-15 | $12.36 | $12.38 | $12.32 | $12.38 | $10.94 | 8,433 |
| 2017-12-14 | $12.36 | $12.36 | $12.36 | $12.36 | $10.93 | 700 |
| 2017-12-13 | $12.42 | $12.42 | $12.27 | $12.27 | $10.85 | 1,424 |
| 2017-12-12 | $12.15 | $12.15 | $12.15 | $12.15 | $10.74 | 59 |
| 2017-12-11 | $12.15 | $12.15 | $12.15 | $12.15 | $10.74 | 1,100 |
| 2017-12-08 | $12.44 | $12.44 | $12.44 | $12.44 | $11.00 | 92 |
| 2017-12-07 | $12.44 | $12.44 | $12.44 | $12.44 | $11.00 | 0 |
| 2017-12-06 | $12.44 | $12.44 | $12.44 | $12.44 | $11.00 | 8 |
| 2017-12-05 | $12.40 | $12.44 | $12.40 | $12.44 | $11.00 | 1,402 |
| 2017-12-04 | $12.44 | $12.44 | $12.44 | $12.44 | $11.00 | 437 |
| 2017-12-01 | $12.52 | $12.52 | $12.46 | $12.46 | $11.02 | 644 |
| 2017-11-30 | $12.60 | $12.60 | $12.50 | $12.50 | $11.05 | 504 |
| 2017-11-29 | $12.69 | $12.69 | $12.69 | $12.69 | $11.22 | 97 |
| 2017-11-28 | $12.69 | $12.69 | $12.69 | $12.69 | $11.22 | 100 |
| 2017-11-27 | $12.30 | $12.30 | $12.30 | $12.30 | $10.87 | 1,604 |
| 2017-11-24 | $12.50 | $12.50 | $12.50 | $12.50 | $11.05 | 0 |
| 2017-11-22 | $12.50 | $12.50 | $12.50 | $12.50 | $11.05 | 142 |
| 2017-11-21 | $12.50 | $12.50 | $12.50 | $12.50 | $11.05 | 300 |
| 2017-11-20 | $12.02 | $12.02 | $12.02 | $12.02 | $10.63 | 5 |
| 2017-11-17 | $12.02 | $12.02 | $12.02 | $12.02 | $10.63 | 24 |
| 2017-11-16 | $12.02 | $12.02 | $12.02 | $12.02 | $10.63 | 326 |
| 2017-11-15 | $11.96 | $12.11 | $11.96 | $12.00 | $10.61 | 606 |
| 2017-11-14 | $12.01 | $12.01 | $12.01 | $12.01 | $10.62 | 252 |
| 2017-11-13 | $11.69 | $11.69 | $11.69 | $11.69 | $10.33 | 27 |
| 2017-11-10 | $11.51 | $11.73 | $11.51 | $11.69 | $10.33 | 810 |
| 2017-11-09 | $12.04 | $12.04 | $12.04 | $12.04 | $10.64 | 15 |
| 2017-11-08 | $12.01 | $12.04 | $11.88 | $12.04 | $10.64 | 1,083 |
| 2017-11-07 | $11.93 | $11.93 | $11.93 | $11.93 | $10.55 | 5 |
| 2017-11-06 | $11.93 | $11.93 | $11.93 | $11.93 | $10.55 | 100 |
| 2017-11-03 | $11.67 | $11.70 | $11.67 | $11.70 | $10.34 | 621 |
| 2017-11-02 | $11.77 | $11.77 | $11.77 | $11.77 | $10.41 | 108 |
| 2017-11-01 | $11.98 | $11.98 | $11.80 | $11.80 | $10.43 | 1,330 |
| 2017-10-31 | $11.98 | $11.98 | $11.98 | $11.98 | $10.59 | 1,116 |
| 2017-10-30 | $11.85 | $11.85 | $11.85 | $11.85 | $10.48 | 214 |
| 2017-10-27 | $11.81 | $11.81 | $11.81 | $11.81 | $10.44 | 389 |
| 2017-10-26 | $11.60 | $11.60 | $11.60 | $11.60 | $10.25 | 3,000 |
| 2017-10-25 | $11.54 | $11.66 | $11.38 | $11.50 | $10.17 | 13,625 |
| 2017-10-24 | $11.68 | $11.68 | $11.52 | $11.65 | $10.30 | 4,518 |
| 2017-10-23 | $11.79 | $11.79 | $11.56 | $11.56 | $10.22 | 2,079 |
| 2017-10-20 | $11.55 | $11.55 | $11.55 | $11.55 | $10.21 | 220 |
| 2017-10-19 | $11.61 | $11.85 | $11.61 | $11.84 | $10.47 | 2,431 |
| 2017-10-18 | $11.72 | $11.72 | $11.72 | $11.72 | $10.36 | 1,350 |
| 2017-10-17 | $11.65 | $11.65 | $11.65 | $11.65 | $10.30 | 141 |
| 2017-10-16 | $11.50 | $11.60 | $11.40 | $11.58 | $10.24 | 873 |
| 2017-10-13 | $11.61 | $11.61 | $11.54 | $11.54 | $10.20 | 1,758 |
| 2017-10-12 | $11.50 | $11.50 | $11.46 | $11.46 | $10.13 | 1,775 |
| 2017-10-11 | $11.39 | $11.39 | $11.28 | $11.28 | $9.97 | 319 |
| 2017-10-10 | $11.25 | $11.25 | $11.25 | $11.25 | $9.95 | 190 |
| 2017-10-09 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 0 |
| 2017-10-06 | $11.23 | $11.23 | $11.23 | $11.23 | $9.93 | 400 |
| 2017-10-05 | $11.14 | $11.30 | $11.14 | $11.30 | $9.99 | 640 |
| 2017-10-04 | $11.14 | $11.25 | $11.14 | $11.22 | $9.92 | 577 |
| 2017-10-03 | $11.15 | $11.15 | $11.15 | $11.15 | $9.86 | 566 |
| 2017-10-02 | $11.30 | $11.30 | $11.30 | $11.30 | $9.99 | 2 |
| 2017-09-29 | $11.30 | $11.30 | $11.30 | $11.30 | $9.99 | 400 |
| 2017-09-28 | $11.32 | $11.32 | $11.32 | $11.32 | $10.01 | 135 |
| 2017-09-27 | $11.28 | $11.32 | $11.28 | $11.32 | $10.01 | 1,626 |
| 2017-09-26 | $11.37 | $11.44 | $11.37 | $11.40 | $10.08 | 1,059 |
| 2017-09-25 | $11.65 | $11.65 | $11.65 | $11.65 | $10.30 | 40 |
| 2017-09-22 | $11.65 | $11.65 | $11.65 | $11.65 | $10.30 | 0 |
| 2017-09-21 | $11.65 | $11.65 | $11.65 | $11.65 | $10.30 | 700 |
| 2017-09-20 | $11.82 | $11.82 | $11.82 | $11.82 | $10.45 | 378 |
| 2017-09-19 | $11.59 | $11.59 | $11.59 | $11.59 | $10.25 | 12 |
| 2017-09-18 | $11.63 | $11.63 | $11.59 | $11.59 | $10.25 | 619 |
| 2017-09-15 | $11.57 | $11.57 | $11.57 | $11.57 | $10.23 | 1,010 |
| 2017-09-14 | $11.25 | $11.25 | $11.25 | $11.25 | $9.95 | 0 |
| 2017-09-13 | $11.25 | $11.25 | $11.25 | $11.25 | $9.95 | 149 |
| 2017-09-12 | $11.21 | $11.25 | $11.21 | $11.25 | $9.95 | 214 |
| 2017-09-11 | $11.29 | $11.29 | $11.29 | $11.29 | $9.98 | 838 |
| 2017-09-08 | $11.12 | $11.12 | $11.12 | $11.12 | $9.83 | 12 |
| 2017-09-07 | $11.12 | $11.12 | $11.12 | $11.12 | $9.83 | 300 |
| 2017-09-06 | $11.14 | $11.14 | $11.14 | $11.14 | $9.85 | 697 |
| 2017-09-05 | $11.29 | $11.29 | $11.05 | $11.25 | $9.95 | 983 |
| 2017-09-01 | $11.12 | $11.12 | $11.12 | $11.12 | $9.83 | 4 |
| 2017-08-31 | $11.00 | $11.12 | $10.99 | $11.12 | $9.83 | 522 |
| 2017-08-30 | $10.76 | $10.76 | $10.76 | $10.76 | $9.51 | 10 |
| 2017-08-29 | $10.84 | $10.84 | $10.76 | $10.76 | $9.51 | 1,091 |
| 2017-08-28 | $11.01 | $11.01 | $10.85 | $10.94 | $9.67 | 2,215 |
| 2017-08-25 | $11.05 | $11.10 | $10.95 | $10.95 | $9.68 | 3,119 |
| 2017-08-24 | $10.90 | $11.03 | $10.90 | $11.03 | $9.75 | 872 |
| 2017-08-23 | $10.81 | $10.90 | $10.81 | $10.90 | $9.64 | 3,486 |
| 2017-08-22 | $10.87 | $10.95 | $10.87 | $10.95 | $9.68 | 4,448 |
| 2017-08-21 | $10.93 | $10.93 | $10.86 | $10.89 | $9.63 | 3,195 |
| 2017-08-18 | $10.99 | $10.99 | $10.93 | $10.93 | $9.50 | 2,052 |
| 2017-08-17 | $11.05 | $11.05 | $10.85 | $11.00 | $9.56 | 6,024 |
| 2017-08-16 | $11.05 | $11.09 | $11.02 | $11.09 | $9.64 | 1,792 |
| 2017-08-15 | $11.35 | $11.35 | $11.23 | $11.24 | $9.77 | 2,759 |
| 2017-08-14 | $11.42 | $11.42 | $11.29 | $11.29 | $9.81 | 6,355 |
| 2017-08-11 | $11.40 | $11.40 | $11.29 | $11.37 | $9.88 | 3,779 |
| 2017-08-10 | $11.48 | $11.48 | $11.30 | $11.45 | $9.95 | 1,630 |
| 2017-08-09 | $11.33 | $11.42 | $11.33 | $11.42 | $9.92 | 4,133 |
| 2017-08-08 | $11.20 | $11.28 | $11.09 | $11.27 | $9.79 | 5,139 |
| 2017-08-07 | $11.26 | $11.28 | $11.26 | $11.27 | $9.79 | 894 |
| 2017-08-04 | $11.25 | $11.25 | $11.14 | $11.16 | $9.70 | 1,318 |
| 2017-08-03 | $11.25 | $11.25 | $11.19 | $11.20 | $9.73 | 1,413 |
| 2017-08-02 | $11.18 | $11.18 | $10.95 | $11.13 | $9.67 | 2,530 |
| 2017-08-01 | $11.28 | $11.35 | $11.23 | $11.25 | $9.77 | 2,425 |
| 2017-07-31 | $11.16 | $11.25 | $11.16 | $11.25 | $9.77 | 6,687 |
| 2017-07-28 | $11.13 | $11.13 | $11.02 | $11.02 | $9.57 | 777 |
| 2017-07-27 | $11.16 | $11.23 | $11.15 | $11.20 | $9.73 | 1,591 |
| 2017-07-26 | $11.26 | $11.30 | $11.20 | $11.30 | $9.82 | 1,364 |
| 2017-07-25 | $11.22 | $11.29 | $11.22 | $11.25 | $9.77 | 1,273 |
| 2017-07-24 | $11.17 | $11.17 | $11.17 | $11.17 | $9.71 | 800 |
| 2017-07-21 | $11.10 | $11.10 | $11.05 | $11.09 | $9.64 | 1,392 |
| 2017-07-20 | $11.21 | $11.27 | $11.19 | $11.23 | $9.76 | 7,151 |
| 2017-07-19 | $11.35 | $11.35 | $11.34 | $11.34 | $9.85 | 527 |
| 2017-07-18 | $11.37 | $11.41 | $11.32 | $11.35 | $9.86 | 245,617 |
| 2017-07-17 | $11.57 | $11.58 | $11.56 | $11.58 | $10.06 | 22,371 |
| 2017-07-14 | $11.57 | $11.57 | $11.57 | $11.57 | $10.05 | 0 |
| 2017-07-13 | $11.46 | $11.57 | $11.46 | $11.57 | $10.05 | 4,823 |
| 2017-07-12 | $11.31 | $11.31 | $11.31 | $11.31 | $9.83 | 188 |
| 2017-07-11 | $11.34 | $11.34 | $11.34 | $11.34 | $9.85 | 70 |
| 2017-07-10 | $11.34 | $11.34 | $11.34 | $11.34 | $9.85 | 500 |
| 2017-07-07 | $11.19 | $11.19 | $11.12 | $11.12 | $9.66 | 959 |
| 2017-07-06 | $11.22 | $11.22 | $11.22 | $11.22 | $9.75 | 130 |
| 2017-07-05 | $10.85 | $10.85 | $10.85 | $10.85 | $9.43 | 32 |
| 2017-07-03 | $10.85 | $10.85 | $10.85 | $10.85 | $9.42 | 72 |
| 2017-06-30 | $10.85 | $10.85 | $10.85 | $10.85 | $9.43 | 1,400 |
| 2017-06-29 | $11.00 | $11.00 | $11.00 | $11.00 | $9.56 | 194 |
| 2017-06-28 | $10.93 | $10.93 | $10.93 | $10.93 | $9.50 | 225 |
| 2017-06-27 | $10.70 | $10.70 | $10.70 | $10.70 | $9.30 | 0 |
| 2017-06-26 | $10.88 | $10.88 | $10.70 | $10.70 | $9.30 | 601 |
| 2017-06-23 | $10.77 | $10.84 | $10.77 | $10.84 | $9.42 | 428 |
| 2017-06-22 | $10.64 | $10.68 | $10.64 | $10.68 | $9.28 | 382 |
| 2017-06-21 | $11.04 | $11.04 | $11.04 | $11.04 | $9.59 | 88 |
| 2017-06-20 | $11.04 | $11.04 | $11.04 | $11.04 | $9.59 | 200 |
| 2017-06-19 | $11.22 | $11.22 | $11.08 | $11.08 | $9.63 | 1,166 |
| 2017-06-16 | $11.08 | $11.08 | $11.05 | $11.05 | $9.60 | 1,546 |
| 2017-06-15 | $11.13 | $11.13 | $11.13 | $11.13 | $9.67 | 0 |
| 2017-06-14 | $11.13 | $11.14 | $11.13 | $11.13 | $9.67 | 2,108 |
| 2017-06-13 | $10.91 | $10.91 | $10.90 | $10.90 | $9.47 | 397 |
| 2017-06-12 | $10.69 | $10.69 | $10.69 | $10.69 | $9.29 | 27 |
| 2017-06-09 | $10.64 | $10.69 | $10.64 | $10.69 | $9.29 | 793 |
| 2017-06-08 | $10.63 | $10.63 | $10.63 | $10.63 | $9.24 | 176 |
| 2017-06-07 | $10.85 | $10.85 | $10.85 | $10.85 | $9.43 | 590 |
| 2017-06-06 | $10.71 | $10.71 | $10.71 | $10.71 | $9.31 | 405 |
| 2017-06-05 | $10.63 | $10.63 | $10.63 | $10.63 | $9.24 | 0 |
| 2017-06-02 | $10.63 | $10.63 | $10.63 | $10.63 | $9.24 | 0 |
| 2017-06-01 | $10.63 | $10.63 | $10.63 | $10.63 | $9.24 | 15 |
| 2017-05-31 | $10.61 | $10.64 | $10.61 | $10.63 | $9.24 | 731 |
| 2017-05-30 | $10.76 | $10.76 | $10.64 | $10.64 | $9.24 | 997 |
| 2017-05-26 | $10.88 | $10.88 | $10.88 | $10.88 | $9.45 | 71 |
| 2017-05-25 | $10.88 | $10.88 | $10.88 | $10.88 | $9.45 | 400 |
| 2017-05-24 | $10.83 | $10.83 | $10.83 | $10.83 | $9.41 | 855 |
| 2017-05-23 | $11.00 | $11.08 | $11.00 | $11.08 | $9.63 | 1,053 |
| 2017-05-22 | $10.53 | $10.53 | $10.53 | $10.53 | $9.15 | 0 |
| 2017-05-19 | $10.53 | $10.53 | $10.53 | $10.53 | $9.15 | 139 |
| 2017-05-18 | $10.47 | $10.53 | $10.47 | $10.53 | $9.15 | 219 |
| 2017-05-17 | $10.73 | $10.73 | $10.73 | $10.73 | $9.32 | 857 |
| 2017-05-16 | $11.00 | $11.19 | $11.00 | $11.19 | $9.72 | 2,220 |
| 2017-05-15 | $10.97 | $10.97 | $10.97 | $10.97 | $9.53 | 10 |
| 2017-05-12 | $10.90 | $10.97 | $10.90 | $10.97 | $9.53 | 727 |
| 2017-05-11 | $11.13 | $11.13 | $11.13 | $11.13 | $9.67 | 408 |
| 2017-05-10 | $11.18 | $11.18 | $11.18 | $11.18 | $9.71 | 205 |
| 2017-05-09 | $11.03 | $11.11 | $11.03 | $11.11 | $9.65 | 709 |
| 2017-05-08 | $11.00 | $11.07 | $11.00 | $11.07 | $9.62 | 10,940 |
| 2017-05-05 | $10.82 | $11.09 | $10.82 | $11.09 | $9.64 | 352 |
| 2017-05-04 | $11.01 | $11.01 | $11.01 | $11.01 | $9.57 | 335 |
| 2017-05-03 | $10.93 | $10.97 | $10.93 | $10.97 | $9.53 | 377 |
| 2017-05-02 | $11.05 | $11.05 | $11.05 | $11.05 | $9.60 | 169 |
| 2017-05-01 | $10.66 | $10.66 | $10.66 | $10.66 | $9.26 | 57 |
| 2017-04-28 | $10.66 | $10.66 | $10.66 | $10.66 | $9.26 | 70 |
| 2017-04-27 | $10.51 | $10.66 | $10.51 | $10.66 | $9.26 | 908 |
| 2017-04-26 | $10.36 | $10.36 | $10.36 | $10.36 | $9.00 | 0 |
| 2017-04-25 | $10.36 | $10.36 | $10.36 | $10.36 | $9.00 | 300 |
| 2017-04-24 | $10.37 | $10.53 | $10.37 | $10.53 | $9.15 | 1,251 |
| 2017-04-21 | $10.43 | $10.43 | $10.43 | $10.43 | $9.06 | 3 |
| 2017-04-20 | $10.43 | $10.43 | $10.43 | $10.43 | $9.06 | 199 |
| 2017-04-19 | $10.43 | $10.43 | $10.43 | $10.43 | $9.06 | 70 |
| 2017-04-18 | $10.50 | $10.50 | $10.43 | $10.43 | $9.06 | 2,173 |
| 2017-04-17 | $10.25 | $10.28 | $10.25 | $10.28 | $8.93 | 550 |
| 2017-04-13 | $10.24 | $10.31 | $10.24 | $10.31 | $8.96 | 513 |
| 2017-04-12 | $10.27 | $10.37 | $10.27 | $10.37 | $9.01 | 725 |
| 2017-04-11 | $10.55 | $10.55 | $10.55 | $10.55 | $9.17 | 29 |
| 2017-04-10 | $10.55 | $10.55 | $10.55 | $10.55 | $9.17 | 49 |
| 2017-04-07 | $10.55 | $10.55 | $10.55 | $10.55 | $9.17 | 700 |
| 2017-04-06 | $10.51 | $10.51 | $10.51 | $10.51 | $9.13 | 120 |
| 2017-04-05 | $10.60 | $10.66 | $10.54 | $10.57 | $9.18 | 10,198 |
| 2017-04-04 | $10.50 | $10.50 | $10.50 | $10.50 | $9.12 | 1,608 |
| 2017-04-03 | $10.90 | $10.90 | $10.90 | $10.90 | $9.47 | 42 |
| 2017-03-31 | $10.90 | $10.90 | $10.90 | $10.90 | $9.47 | 400 |
| 2017-03-30 | $10.87 | $10.87 | $10.87 | $10.87 | $9.44 | 157 |
| 2017-03-29 | $10.95 | $10.95 | $10.65 | $10.94 | $9.51 | 3,857 |
| 2017-03-28 | $10.50 | $10.50 | $10.50 | $10.50 | $9.12 | 3,034 |
| 2017-03-27 | $10.62 | $10.62 | $10.34 | $10.34 | $8.98 | 692 |
| 2017-03-24 | $10.50 | $10.50 | $10.50 | $10.50 | $9.12 | 50 |
| 2017-03-23 | $10.50 | $10.50 | $10.29 | $10.50 | $9.12 | 3,163 |
| 2017-03-22 | $10.25 | $10.46 | $10.25 | $10.31 | $8.96 | 1,400 |
| 2017-03-21 | $10.91 | $10.91 | $10.91 | $10.91 | $9.48 | 1,043 |
| 2017-03-20 | $10.60 | $10.78 | $10.60 | $10.78 | $9.37 | 1,615 |
| 2017-03-17 | $10.71 | $10.71 | $10.71 | $10.71 | $9.31 | 276 |
| 2017-03-16 | $10.68 | $10.83 | $10.65 | $10.83 | $9.41 | 1,064 |
| 2017-03-15 | $10.50 | $10.70 | $10.49 | $10.70 | $9.30 | 2,810 |
| 2017-03-14 | $10.60 | $10.60 | $10.60 | $10.60 | $9.21 | 300 |
| 2017-03-13 | $10.60 | $10.60 | $10.60 | $10.60 | $9.21 | 600 |
| 2017-03-10 | $10.50 | $10.50 | $10.50 | $10.50 | $9.12 | 0 |
| 2017-03-09 | $10.50 | $10.50 | $10.50 | $10.50 | $9.12 | 0 |
| 2017-03-08 | $10.40 | $10.50 | $10.39 | $10.50 | $9.12 | 29,006 |
| 2017-03-07 | $10.38 | $10.38 | $10.38 | $10.38 | $9.02 | 7 |
| 2017-03-06 | $10.38 | $10.38 | $10.38 | $10.38 | $9.02 | 300 |
| 2017-03-03 | $10.39 | $10.39 | $10.39 | $10.39 | $9.03 | 472 |
| 2017-03-02 | $10.35 | $10.35 | $10.28 | $10.30 | $8.95 | 28,867 |
| 2017-03-01 | $10.40 | $10.47 | $10.40 | $10.47 | $9.10 | 244 |
| 2017-02-28 | $10.30 | $10.30 | $10.30 | $10.30 | $8.95 | 78 |
| 2017-02-27 | $10.30 | $10.30 | $10.30 | $10.30 | $8.95 | 200 |
| 2017-02-24 | $10.13 | $10.38 | $10.08 | $10.30 | $8.95 | 6,300 |
| 2017-02-23 | $10.82 | $10.82 | $10.82 | $10.82 | $9.40 | 402 |
| 2017-02-22 | $10.51 | $10.51 | $10.51 | $10.51 | $9.13 | 0 |
| 2017-02-21 | $10.51 | $10.51 | $10.51 | $10.51 | $9.13 | 200 |
| 2017-02-17 | $10.25 | $10.26 | $10.25 | $10.26 | $8.91 | 1,208 |
| 2017-02-16 | $10.22 | $10.22 | $10.22 | $10.22 | $8.88 | 1,500 |
| 2017-02-15 | $10.30 | $10.35 | $10.21 | $10.25 | $8.91 | 4,084 |
| 2017-02-14 | $9.93 | $9.93 | $9.93 | $9.93 | $8.63 | 44 |
| 2017-02-13 | $9.93 | $9.93 | $9.93 | $9.93 | $8.63 | 1,900 |
| 2017-02-10 | $10.11 | $10.11 | $9.96 | $9.96 | $8.65 | 1,388 |
| 2017-02-09 | $9.89 | $9.89 | $9.89 | $9.89 | $8.59 | 270 |
| 2017-02-08 | $9.82 | $9.82 | $9.82 | $9.82 | $8.53 | 1,330 |
| 2017-02-07 | $9.69 | $9.69 | $9.69 | $9.69 | $8.42 | 0 |
| 2017-02-06 | $9.69 | $9.69 | $9.69 | $9.69 | $8.42 | 0 |
| 2017-02-03 | $9.65 | $9.83 | $9.65 | $9.69 | $8.42 | 2,129 |
| 2017-02-02 | $9.80 | $9.80 | $9.72 | $9.72 | $8.45 | 1,640 |
| 2017-02-01 | $9.72 | $9.72 | $9.72 | $9.72 | $8.45 | 81 |
| 2017-01-31 | $9.87 | $9.87 | $9.72 | $9.72 | $8.44 | 3,891 |
| 2017-01-30 | $9.78 | $9.78 | $9.60 | $9.60 | $8.34 | 877 |
| 2017-01-27 | $9.82 | $9.82 | $9.72 | $9.80 | $8.51 | 695 |
| 2017-01-26 | $9.57 | $9.57 | $9.57 | $9.57 | $8.32 | 0 |
| 2017-01-25 | $9.57 | $9.68 | $9.57 | $9.57 | $8.32 | 4,951 |
| 2017-01-24 | $9.62 | $9.81 | $9.62 | $9.81 | $8.52 | 681 |
| 2017-01-23 | $9.40 | $9.51 | $9.28 | $9.51 | $8.27 | 3,035 |
| 2017-01-20 | $9.37 | $9.37 | $9.37 | $9.37 | $8.14 | 499 |
| 2017-01-19 | $9.17 | $9.42 | $9.17 | $9.17 | $7.97 | 1,515 |
| 2017-01-18 | $9.50 | $9.50 | $9.45 | $9.45 | $8.21 | 867 |
| 2017-01-17 | $9.22 | $9.22 | $9.22 | $9.22 | $8.01 | 204 |
| 2017-01-13 | $9.39 | $9.40 | $9.23 | $9.40 | $8.16 | 2,468 |
| 2017-01-12 | $9.31 | $9.48 | $9.31 | $9.48 | $8.24 | 3,423 |
| 2017-01-11 | $8.96 | $9.29 | $8.96 | $9.29 | $8.07 | 474 |
| 2017-01-10 | $9.05 | $9.31 | $8.96 | $9.31 | $8.09 | 1,292 |
| 2017-01-09 | $9.20 | $9.20 | $9.20 | $9.20 | $7.99 | 496 |
| 2017-01-06 | $9.05 | $9.13 | $8.94 | $9.09 | $7.90 | 58,201 |
| 2017-01-05 | $9.00 | $9.14 | $8.96 | $8.96 | $7.79 | 3,847 |
| 2017-01-04 | $9.25 | $9.25 | $9.25 | $9.25 | $8.04 | 197 |
| 2017-01-03 | $9.21 | $9.21 | $8.95 | $9.01 | $7.83 | 4,148 |
| 2016-12-30 | $9.00 | $9.00 | $8.91 | $8.95 | $7.78 | 2,850 |
| 2016-12-29 | $9.12 | $9.12 | $9.12 | $9.12 | $7.92 | 218 |
| 2016-12-28 | $8.84 | $8.84 | $8.84 | $8.84 | $7.68 | 628 |
| 2016-12-27 | $8.82 | $8.82 | $8.80 | $8.80 | $7.65 | 1,000 |
| 2016-12-23 | $8.71 | $8.89 | $8.71 | $8.89 | $7.72 | 1,829 |
| 2016-12-22 | $8.78 | $9.06 | $8.78 | $9.06 | $7.87 | 986 |
| 2016-12-21 | $8.74 | $8.79 | $8.74 | $8.79 | $7.64 | 1,037 |
| 2016-12-20 | $8.74 | $8.88 | $8.74 | $8.88 | $7.71 | 4,350 |
| 2016-12-19 | $8.80 | $8.80 | $8.80 | $8.80 | $7.65 | 750 |
| 2016-12-16 | $8.87 | $8.87 | $8.87 | $8.87 | $7.71 | 50 |
| 2016-12-15 | $8.87 | $8.87 | $8.87 | $8.87 | $7.71 | 26 |
| 2016-12-14 | $8.87 | $8.87 | $8.87 | $8.87 | $7.71 | 342 |
| 2016-12-13 | $9.02 | $9.02 | $9.02 | $9.02 | $7.84 | 564 |
| 2016-12-12 | $9.06 | $9.25 | $9.06 | $9.25 | $8.04 | 2,415 |
| 2016-12-09 | $9.00 | $9.00 | $8.95 | $8.95 | $7.78 | 737 |
| 2016-12-08 | $8.90 | $8.94 | $8.86 | $8.94 | $7.77 | 4,842 |
| 2016-12-07 | $8.60 | $8.60 | $8.60 | $8.60 | $7.47 | 473 |
| 2016-12-06 | $8.61 | $8.90 | $8.56 | $8.67 | $7.53 | 729 |
| 2016-12-05 | $8.84 | $8.88 | $8.59 | $8.83 | $7.67 | 4,301 |
| 2016-12-02 | $8.91 | $8.91 | $8.70 | $8.70 | $7.56 | 51,858 |
| 2016-12-01 | $8.70 | $8.70 | $8.67 | $8.69 | $7.55 | 2,559 |
| 2016-11-30 | $8.48 | $8.79 | $8.48 | $8.79 | $7.64 | 2,164 |
| 2016-11-29 | $8.54 | $8.83 | $8.54 | $8.83 | $7.67 | 1,238 |
| 2016-11-28 | $8.66 | $8.66 | $8.61 | $8.61 | $7.48 | 1,928 |
| 2016-11-25 | $8.60 | $8.79 | $8.60 | $8.79 | $7.64 | 792 |
| 2016-11-23 | $8.60 | $8.60 | $8.60 | $8.60 | $7.47 | 287 |
| 2016-11-22 | $8.36 | $8.46 | $8.36 | $8.46 | $7.35 | 1,586 |
| 2016-11-21 | $8.68 | $8.68 | $8.39 | $8.39 | $7.29 | 1,819 |
| 2016-11-18 | $8.68 | $8.68 | $8.68 | $8.68 | $7.54 | 0 |
| 2016-11-17 | $8.68 | $8.68 | $8.68 | $8.68 | $7.54 | 358 |
| 2016-11-16 | $8.39 | $8.73 | $8.39 | $8.44 | $7.33 | 3,377 |
| 2016-11-15 | $8.54 | $8.54 | $8.54 | $8.54 | $7.42 | 263 |
| 2016-11-14 | $8.57 | $8.83 | $8.57 | $8.83 | $7.67 | 802 |
| 2016-11-11 | $8.65 | $8.65 | $8.50 | $8.50 | $7.39 | 728 |
| 2016-11-10 | $8.60 | $8.60 | $8.55 | $8.55 | $7.43 | 2,250 |
| 2016-11-09 | $7.94 | $7.94 | $7.94 | $7.94 | $6.90 | 2,444 |
| 2016-11-08 | $7.80 | $7.80 | $7.80 | $7.80 | $6.78 | 1,925 |
| 2016-11-07 | $7.98 | $7.98 | $7.98 | $7.98 | $6.93 | 1,762 |
| 2016-11-04 | $7.76 | $7.77 | $7.76 | $7.77 | $6.75 | 14,372 |
| 2016-11-03 | $7.95 | $7.95 | $7.79 | $7.79 | $6.77 | 908 |
| 2016-11-02 | $8.10 | $8.10 | $8.10 | $8.10 | $7.03 | 25 |
| 2016-11-01 | $8.10 | $8.10 | $8.10 | $8.10 | $7.03 | 508 |
| 2016-10-31 | $7.90 | $8.08 | $7.90 | $8.08 | $7.02 | 3,209 |
| 2016-10-28 | $7.91 | $7.95 | $7.91 | $7.95 | $6.90 | 555 |
| 2016-10-27 | $8.07 | $8.07 | $8.07 | $8.07 | $7.01 | 4,400 |
| 2016-10-26 | $8.10 | $8.10 | $8.10 | $8.10 | $7.04 | 72 |
| 2016-10-25 | $8.10 | $8.10 | $8.10 | $8.10 | $7.04 | 0 |
| 2016-10-24 | $8.10 | $8.10 | $8.10 | $8.10 | $7.04 | 0 |
| 2016-10-21 | $8.10 | $8.10 | $8.10 | $8.10 | $7.04 | 931 |
| 2016-10-20 | $8.14 | $8.14 | $8.14 | $8.14 | $7.07 | 0 |
| 2016-10-19 | $8.21 | $8.26 | $8.14 | $8.14 | $7.07 | 3,380 |
| 2016-10-18 | $8.23 | $8.32 | $8.23 | $8.23 | $7.15 | 356 |
| 2016-10-17 | $8.20 | $8.24 | $8.20 | $8.24 | $7.16 | 1,097 |
| 2016-10-14 | $8.15 | $8.15 | $7.96 | $7.96 | $6.92 | 4,395 |
| 2016-10-13 | $7.95 | $7.95 | $7.88 | $7.88 | $6.85 | 5,487 |
| 2016-10-12 | $8.15 | $8.23 | $8.15 | $8.23 | $7.15 | 2,140 |
| 2016-10-11 | $8.19 | $8.19 | $7.92 | $7.92 | $6.88 | 471 |
| 2016-10-10 | $8.09 | $8.09 | $8.09 | $8.09 | $7.02 | 30 |
| 2016-10-07 | $8.09 | $8.09 | $8.09 | $8.09 | $7.02 | 150 |
| 2016-10-06 | $8.07 | $8.07 | $8.07 | $8.07 | $7.01 | 0 |
| 2016-10-05 | $8.04 | $8.07 | $8.04 | $8.07 | $7.01 | 2,404 |
| 2016-10-04 | $7.81 | $7.81 | $7.81 | $7.81 | $6.79 | 342 |
| 2016-10-03 | $7.80 | $7.80 | $7.80 | $7.80 | $6.78 | 385 |
| 2016-09-30 | $8.00 | $8.00 | $7.92 | $8.00 | $6.95 | 1,426 |
| 2016-09-29 | $7.82 | $7.82 | $7.82 | $7.82 | $6.79 | 0 |
| 2016-09-28 | $7.82 | $7.82 | $7.82 | $7.82 | $6.79 | 1,053 |
| 2016-09-27 | $7.76 | $7.80 | $7.76 | $7.80 | $6.78 | 1,736 |
| 2016-09-26 | $7.92 | $7.92 | $7.92 | $7.92 | $6.88 | 375 |
| 2016-09-23 | $7.95 | $7.95 | $7.72 | $7.72 | $6.71 | 1,013 |
| 2016-09-22 | $7.72 | $7.72 | $7.72 | $7.72 | $6.71 | 827 |
| 2016-09-21 | $7.51 | $7.51 | $7.51 | $7.51 | $6.53 | 0 |
| 2016-09-20 | $7.51 | $7.51 | $7.51 | $7.51 | $6.53 | 1,291 |
| 2016-09-19 | $7.53 | $7.53 | $7.53 | $7.53 | $6.54 | 0 |
| 2016-09-16 | $7.53 | $7.53 | $7.53 | $7.53 | $6.54 | 459 |
| 2016-09-15 | $7.57 | $7.57 | $7.57 | $7.57 | $6.58 | 46 |
| 2016-09-14 | $7.43 | $7.57 | $7.43 | $7.57 | $6.58 | 1,786 |
| 2016-09-13 | $7.68 | $7.68 | $7.68 | $7.68 | $6.67 | 83 |
| 2016-09-12 | $7.68 | $7.68 | $7.68 | $7.68 | $6.67 | 903 |
| 2016-09-09 | $7.50 | $7.50 | $7.49 | $7.49 | $6.51 | 3,472 |
| 2016-09-08 | $7.75 | $7.75 | $7.65 | $7.65 | $6.65 | 1,032 |
| 2016-09-07 | $7.65 | $7.79 | $7.65 | $7.79 | $6.76 | 1,366 |
| 2016-09-06 | $7.72 | $7.72 | $7.70 | $7.70 | $6.69 | 260 |
| 2016-09-02 | $7.47 | $7.47 | $7.47 | $7.47 | $6.49 | 0 |
| 2016-09-01 | $7.41 | $7.47 | $7.41 | $7.47 | $6.49 | 398 |
| 2016-08-31 | $7.44 | $7.44 | $7.44 | $7.44 | $6.46 | 1,273 |
| 2016-08-30 | $7.44 | $7.44 | $7.44 | $7.44 | $6.46 | 0 |
| 2016-08-29 | $7.35 | $7.46 | $7.35 | $7.44 | $6.46 | 5,467 |
| 2016-08-26 | $7.46 | $7.58 | $7.46 | $7.58 | $6.59 | 2,017 |
| 2016-08-25 | $7.65 | $7.65 | $7.65 | $7.65 | $6.65 | 66 |
| 2016-08-24 | $7.65 | $7.65 | $7.65 | $7.65 | $6.65 | 557 |
| 2016-08-23 | $7.60 | $7.60 | $7.60 | $7.60 | $6.46 | 0 |
| 2016-08-22 | $7.60 | $7.60 | $7.60 | $7.60 | $6.46 | 732 |
| 2016-08-19 | $7.57 | $7.57 | $7.57 | $7.57 | $6.43 | 829 |
| 2016-08-18 | $7.78 | $7.78 | $7.78 | $7.78 | $6.47 | 356 |
| 2016-08-17 | $7.67 | $7.67 | $7.59 | $7.59 | $6.31 | 3,473 |
| 2016-08-16 | $7.65 | $7.65 | $7.50 | $7.50 | $6.23 | 5,700 |
| 2016-08-15 | $7.75 | $7.92 | $7.72 | $7.72 | $6.42 | 2,051 |
| 2016-08-12 | $7.68 | $7.68 | $7.68 | $7.68 | $6.39 | 357 |
| 2016-08-11 | $7.69 | $7.69 | $7.66 | $7.66 | $6.37 | 1,380 |
| 2016-08-10 | $7.30 | $7.30 | $7.30 | $7.30 | $6.07 | 1,144 |
| 2016-08-09 | $6.75 | $6.75 | $6.75 | $6.75 | $5.61 | 10 |
| 2016-08-08 | $6.92 | $6.92 | $6.75 | $6.75 | $5.61 | 2,187 |
| 2016-08-05 | $6.75 | $6.85 | $6.75 | $6.85 | $5.69 | 1,793 |
| 2016-08-04 | $6.66 | $6.86 | $6.66 | $6.86 | $5.70 | 4,233 |
| 2016-08-03 | $6.47 | $6.65 | $6.47 | $6.48 | $5.39 | 2,082 |
| 2016-08-02 | $6.60 | $6.64 | $6.60 | $6.64 | $5.52 | 8,127 |
| 2016-08-01 | $6.86 | $6.86 | $6.86 | $6.86 | $5.70 | 0 |
| 2016-07-29 | $6.86 | $6.86 | $6.86 | $6.86 | $5.70 | 36 |
| 2016-07-28 | $6.86 | $6.86 | $6.86 | $6.86 | $5.70 | 669 |
| 2016-07-27 | $6.79 | $6.79 | $6.79 | $6.79 | $5.64 | 22 |
| 2016-07-26 | $6.61 | $6.84 | $6.61 | $6.79 | $5.64 | 1,750 |
| 2016-07-25 | $6.72 | $6.72 | $6.72 | $6.72 | $5.59 | 189 |
| 2016-07-22 | $6.74 | $6.74 | $6.74 | $6.74 | $5.60 | 527 |
| 2016-07-21 | $6.81 | $6.81 | $6.80 | $6.81 | $5.66 | 2,738 |
| 2016-07-20 | $6.70 | $6.70 | $6.70 | $6.70 | $5.57 | 267 |
| 2016-07-19 | $6.48 | $6.52 | $6.48 | $6.52 | $5.42 | 1,120 |
| 2016-07-18 | $6.65 | $6.77 | $6.52 | $6.77 | $5.63 | 1,409 |
| 2016-07-15 | $6.78 | $6.78 | $6.75 | $6.75 | $5.61 | 835 |
| 2016-07-14 | $6.78 | $6.78 | $6.73 | $6.73 | $5.59 | 378 |
| 2016-07-13 | $6.80 | $6.80 | $6.80 | $6.80 | $5.65 | 265 |
| 2016-07-12 | $6.81 | $6.81 | $6.74 | $6.74 | $5.60 | 1,576 |
| 2016-07-11 | $6.75 | $6.77 | $6.72 | $6.77 | $5.63 | 12,040 |
| 2016-07-08 | $6.82 | $6.84 | $6.82 | $6.84 | $5.69 | 2,257 |
| 2016-07-07 | $6.76 | $6.82 | $6.63 | $6.63 | $5.51 | 981 |
| 2016-07-06 | $6.76 | $6.83 | $6.66 | $6.72 | $5.59 | 7,542 |
| 2016-07-05 | $6.88 | $6.97 | $6.87 | $6.87 | $5.71 | 1,471 |
| 2016-07-01 | $6.84 | $6.84 | $6.84 | $6.84 | $5.69 | 1,116 |
| 2016-06-30 | $6.76 | $6.80 | $6.76 | $6.80 | $5.65 | 1,507 |
| 2016-06-29 | $6.84 | $6.84 | $6.81 | $6.81 | $5.66 | 427 |
| 2016-06-28 | $6.76 | $6.76 | $6.63 | $6.63 | $5.51 | 1,300 |
| 2016-06-27 | $6.68 | $6.76 | $6.68 | $6.76 | $5.62 | 915 |
| 2016-06-24 | $7.35 | $7.35 | $7.35 | $7.35 | $6.11 | 500 |
| 2016-06-23 | $7.85 | $7.85 | $7.85 | $7.85 | $6.53 | 758 |
| 2016-06-22 | $7.79 | $7.79 | $7.79 | $7.79 | $6.48 | 3,300 |
| 2016-06-21 | $7.60 | $7.60 | $7.60 | $7.60 | $6.32 | 168 |
| 2016-06-20 | $7.55 | $7.58 | $7.55 | $7.58 | $6.30 | 2,935 |
| 2016-06-17 | $7.41 | $7.41 | $7.41 | $7.41 | $6.16 | 4,127 |
| 2016-06-16 | $7.41 | $7.41 | $7.35 | $7.35 | $6.11 | 19,188 |
| 2016-06-15 | $7.33 | $7.33 | $7.33 | $7.33 | $6.09 | 422 |
| 2016-06-14 | $7.35 | $7.35 | $7.35 | $7.35 | $6.11 | 157 |
| 2016-06-13 | $7.35 | $7.35 | $7.35 | $7.35 | $6.11 | 958 |
| 2016-06-10 | $7.45 | $7.58 | $7.45 | $7.58 | $6.30 | 606 |
| 2016-06-09 | $7.68 | $7.68 | $7.68 | $7.68 | $6.38 | 0 |
| 2016-06-08 | $7.68 | $7.68 | $7.68 | $7.68 | $6.38 | 88 |
| 2016-06-07 | $7.68 | $7.68 | $7.68 | $7.68 | $6.38 | 5,368 |
| 2016-06-06 | $7.58 | $7.58 | $7.58 | $7.58 | $6.30 | 857 |
| 2016-06-03 | $7.62 | $7.62 | $7.62 | $7.62 | $6.33 | 569 |
| 2016-06-02 | $7.53 | $7.57 | $7.53 | $7.56 | $6.28 | 4,144 |
| 2016-06-01 | $7.61 | $7.65 | $7.61 | $7.65 | $6.36 | 518 |
| 2016-05-31 | $7.65 | $7.65 | $7.65 | $7.65 | $6.36 | 747 |
| 2016-05-27 | $7.55 | $7.60 | $7.55 | $7.60 | $6.32 | 1,319 |
| 2016-05-26 | $7.57 | $7.57 | $7.57 | $7.57 | $6.29 | 2,046 |
| 2016-05-25 | $7.72 | $7.72 | $7.72 | $7.72 | $6.42 | 65 |
| 2016-05-24 | $7.46 | $7.72 | $7.46 | $7.72 | $6.42 | 9,688 |
| 2016-05-23 | $7.64 | $7.64 | $7.64 | $7.64 | $6.35 | 50 |
| 2016-05-20 | $7.64 | $7.64 | $7.64 | $7.64 | $6.35 | 354 |
| 2016-05-19 | $7.34 | $7.55 | $7.34 | $7.46 | $6.20 | 4,170 |
| 2016-05-18 | $7.53 | $7.53 | $7.41 | $7.41 | $6.16 | 2,445 |
| 2016-05-17 | $7.68 | $7.68 | $7.68 | $7.68 | $6.38 | 283 |
| 2016-05-16 | $7.41 | $7.41 | $7.41 | $7.41 | $6.16 | 3,394 |
| 2016-05-13 | $7.35 | $7.35 | $7.35 | $7.35 | $6.11 | 188 |
| 2016-05-12 | $7.73 | $7.73 | $7.46 | $7.46 | $6.20 | 2,889 |
| 2016-05-11 | $7.55 | $7.80 | $7.54 | $7.54 | $6.27 | 8,471 |
| 2016-05-10 | $7.43 | $7.47 | $7.43 | $7.47 | $6.21 | 299 |
| 2016-05-09 | $7.40 | $7.40 | $7.40 | $7.40 | $6.15 | 430 |
| 2016-05-06 | $7.52 | $7.52 | $7.39 | $7.46 | $6.20 | 2,570 |
| 2016-05-05 | $7.52 | $7.52 | $7.52 | $7.52 | $6.25 | 50 |
| 2016-05-04 | $7.52 | $7.52 | $7.52 | $7.52 | $6.25 | 49 |
| 2016-05-03 | $7.52 | $7.52 | $7.52 | $7.52 | $6.25 | 506 |
| 2016-05-02 | $7.77 | $7.77 | $7.56 | $7.56 | $6.28 | 2,947 |
| 2016-04-29 | $7.56 | $7.56 | $7.56 | $7.56 | $6.28 | 13,538 |
| 2016-04-28 | $7.47 | $7.47 | $7.47 | $7.47 | $6.21 | 490 |
| 2016-04-27 | $7.84 | $7.84 | $7.84 | $7.84 | $6.52 | 577 |
| 2016-04-26 | $7.75 | $7.81 | $7.75 | $7.76 | $6.45 | 4,694 |
| 2016-04-25 | $7.74 | $7.74 | $7.74 | $7.74 | $6.43 | 60 |
| 2016-04-22 | $7.90 | $7.98 | $7.74 | $7.74 | $6.43 | 1,162 |
| 2016-04-21 | $7.81 | $7.85 | $7.81 | $7.85 | $6.53 | 1,242 |
| 2016-04-20 | $7.47 | $7.47 | $7.47 | $7.47 | $6.21 | 75 |
| 2016-04-19 | $7.49 | $7.49 | $7.47 | $7.47 | $6.21 | 1,184 |
| 2016-04-18 | $7.58 | $7.59 | $7.58 | $7.59 | $6.31 | 455 |
| 2016-04-15 | $7.55 | $7.58 | $7.55 | $7.57 | $6.29 | 3,185 |
| 2016-04-14 | $7.64 | $7.64 | $7.52 | $7.55 | $6.28 | 7,646 |
| 2016-04-13 | $7.27 | $7.27 | $7.27 | $7.27 | $6.04 | 15 |
| 2016-04-12 | $7.18 | $7.27 | $7.18 | $7.27 | $6.04 | 2,665 |
| 2016-04-11 | $7.20 | $7.20 | $7.14 | $7.14 | $5.94 | 1,998 |
| 2016-04-08 | $7.20 | $7.20 | $7.10 | $7.10 | $5.90 | 2,032 |
| 2016-04-07 | $7.26 | $7.26 | $7.15 | $7.15 | $5.94 | 534 |
| 2016-04-06 | $7.07 | $7.25 | $7.07 | $7.25 | $6.03 | 1,963 |
| 2016-04-05 | $7.29 | $7.29 | $7.01 | $7.11 | $5.91 | 7,001 |
| 2016-04-04 | $7.30 | $7.43 | $7.26 | $7.26 | $6.04 | 43,990 |
| 2016-04-01 | $7.28 | $7.28 | $7.25 | $7.25 | $6.02 | 1,192 |
| 2016-03-31 | $7.41 | $7.41 | $7.41 | $7.41 | $6.16 | 310 |
| 2016-03-30 | $7.40 | $7.42 | $7.40 | $7.40 | $6.15 | 1,664 |
| 2016-03-29 | $7.33 | $7.38 | $7.31 | $7.38 | $6.14 | 2,173 |
| 2016-03-28 | $7.36 | $7.36 | $7.30 | $7.30 | $6.07 | 3,807 |
| 2016-03-24 | $7.56 | $7.56 | $7.56 | $7.56 | $6.28 | 523 |
| 2016-03-23 | $7.32 | $7.35 | $7.30 | $7.35 | $6.11 | 3,884 |
| 2016-03-22 | $7.43 | $7.43 | $7.43 | $7.43 | $6.18 | 695 |
| 2016-03-21 | $7.67 | $7.67 | $7.67 | $7.67 | $6.38 | 0 |
| 2016-03-18 | $7.67 | $7.67 | $7.67 | $7.67 | $6.38 | 269 |
| 2016-03-17 | $7.03 | $7.03 | $7.03 | $7.03 | $5.84 | 50 |
| 2016-03-16 | $7.03 | $7.03 | $7.03 | $7.03 | $5.84 | 0 |
| 2016-03-15 | $7.03 | $7.10 | $7.03 | $7.03 | $5.84 | 7,263 |
| 2016-03-14 | $7.11 | $7.11 | $7.11 | $7.11 | $5.91 | 57 |
| 2016-03-11 | $7.11 | $7.11 | $7.11 | $7.11 | $5.91 | 2,182 |
| 2016-03-10 | $6.89 | $6.93 | $6.89 | $6.93 | $5.76 | 1,894 |
| 2016-03-09 | $6.99 | $7.01 | $6.99 | $7.01 | $5.83 | 6,511 |
| 2016-03-08 | $6.86 | $6.86 | $6.78 | $6.80 | $5.65 | 6,280 |
| 2016-03-07 | $7.00 | $7.00 | $7.00 | $7.00 | $5.82 | 791 |
| 2016-03-04 | $7.00 | $7.00 | $7.00 | $7.00 | $5.82 | 225 |
| 2016-03-03 | $6.91 | $6.91 | $6.91 | $6.91 | $5.74 | 167 |
| 2016-03-02 | $6.65 | $6.66 | $6.61 | $6.66 | $5.54 | 7,183 |
| 2016-03-01 | $6.50 | $6.60 | $6.44 | $6.49 | $5.40 | 19,588 |
| 2016-02-29 | $6.44 | $6.47 | $6.41 | $6.41 | $5.33 | 8,644 |
| 2016-02-26 | $6.50 | $6.50 | $6.40 | $6.40 | $5.32 | 4,783 |
| 2016-02-25 | $6.34 | $6.44 | $6.34 | $6.44 | $5.35 | 16,443 |
| 2016-02-24 | $6.49 | $6.49 | $6.31 | $6.31 | $5.25 | 2,524 |
| 2016-02-23 | $6.60 | $6.62 | $6.48 | $6.48 | $5.39 | 43,206 |
| 2016-02-22 | $6.58 | $6.67 | $6.58 | $6.58 | $5.47 | 10,420 |
| 2016-02-19 | $6.35 | $6.61 | $6.35 | $6.43 | $5.35 | 9,377 |
| 2016-02-18 | $6.62 | $6.62 | $6.47 | $6.47 | $5.38 | 3,510 |
| 2016-02-17 | $6.55 | $6.68 | $6.55 | $6.68 | $5.42 | 35,597 |
| 2016-02-16 | $6.55 | $6.64 | $6.55 | $6.58 | $5.34 | 85,333 |
| 2016-02-12 | $6.48 | $6.71 | $6.48 | $6.54 | $5.31 | 35,480 |
| 2016-02-11 | $6.69 | $6.69 | $6.48 | $6.48 | $5.26 | 8,574 |
| 2016-02-10 | $6.84 | $6.84 | $6.80 | $6.81 | $5.52 | 1,635 |
| 2016-02-09 | $7.25 | $7.37 | $7.25 | $7.31 | $5.93 | 1,868 |
| 2016-02-08 | $7.33 | $7.51 | $7.33 | $7.51 | $6.09 | 851 |
| 2016-02-05 | $7.66 | $7.66 | $7.55 | $7.55 | $6.12 | 2,071 |
| 2016-02-04 | $7.54 | $7.73 | $7.54 | $7.54 | $6.12 | 8,074 |
| 2016-02-03 | $7.32 | $7.50 | $7.32 | $7.50 | $6.08 | 872 |
| 2016-02-02 | $7.50 | $7.69 | $7.43 | $7.66 | $6.21 | 6,282 |
| 2016-02-01 | $7.43 | $7.48 | $7.43 | $7.48 | $6.07 | 2,856 |
| 2016-01-29 | $7.59 | $7.59 | $7.59 | $7.59 | $6.16 | 92 |
| 2016-01-28 | $7.34 | $7.59 | $7.25 | $7.59 | $6.16 | 3,338 |
| 2016-01-27 | $7.38 | $7.44 | $7.35 | $7.44 | $6.04 | 80,856 |
| 2016-01-26 | $7.49 | $7.57 | $7.41 | $7.50 | $6.08 | 55,146 |
| 2016-01-25 | $7.35 | $7.60 | $7.35 | $7.46 | $6.05 | 61,083 |
| 2016-01-22 | $7.82 | $7.82 | $7.56 | $7.67 | $6.22 | 4,812 |
| 2016-01-21 | $7.43 | $7.59 | $7.43 | $7.57 | $6.14 | 12,746 |
| 2016-01-20 | $7.16 | $7.32 | $7.10 | $7.32 | $5.94 | 57,529 |
| 2016-01-19 | $7.23 | $7.43 | $7.23 | $7.35 | $5.96 | 13,099 |
| 2016-01-15 | $7.23 | $7.23 | $7.01 | $7.07 | $5.73 | 15,082 |
| 2016-01-14 | $7.33 | $7.47 | $7.33 | $7.44 | $6.04 | 3,985 |
| 2016-01-13 | $7.63 | $7.63 | $7.45 | $7.45 | $6.04 | 7,757 |
| 2016-01-12 | $7.44 | $7.51 | $7.42 | $7.48 | $6.07 | 39,768 |
| 2016-01-11 | $7.49 | $7.61 | $7.46 | $7.46 | $6.05 | 6,296 |
| 2016-01-08 | $7.43 | $7.46 | $7.37 | $7.46 | $6.05 | 6,500 |
| 2016-01-07 | $7.67 | $7.75 | $7.63 | $7.68 | $6.23 | 7,901 |
| 2016-01-06 | $7.87 | $7.87 | $7.73 | $7.79 | $6.32 | 16,793 |
| 2016-01-05 | $8.17 | $8.27 | $8.17 | $8.25 | $6.69 | 3,827 |
| 2016-01-04 | $8.26 | $8.31 | $8.24 | $8.28 | $6.72 | 3,452 |
| 2015-12-31 | $8.42 | $8.48 | $8.35 | $8.38 | $6.79 | 8,991 |
| 2015-12-30 | $8.44 | $8.58 | $8.44 | $8.46 | $6.86 | 4,811 |
| 2015-12-29 | $8.50 | $8.52 | $8.44 | $8.48 | $6.88 | 28,328 |
| 2015-12-28 | $8.25 | $8.26 | $8.23 | $8.23 | $6.68 | 3,706 |
| 2015-12-24 | $8.21 | $8.40 | $8.20 | $8.30 | $6.73 | 19,461 |
| 2015-12-23 | $8.30 | $8.36 | $8.25 | $8.33 | $6.76 | 11,913 |
| 2015-12-22 | $8.16 | $8.22 | $8.14 | $8.18 | $6.64 | 54,710 |
| 2015-12-21 | $8.15 | $8.15 | $8.00 | $8.00 | $6.49 | 17,370 |
| 2015-12-18 | $8.08 | $8.19 | $8.04 | $8.04 | $6.52 | 4,635 |
| 2015-12-17 | $8.00 | $8.00 | $7.96 | $7.96 | $6.46 | 6,694 |
| 2015-12-16 | $7.99 | $7.99 | $7.96 | $7.96 | $6.46 | 6,074 |
| 2015-12-15 | $8.20 | $8.25 | $8.10 | $8.15 | $6.61 | 93,392 |
| 2015-12-14 | $8.02 | $8.02 | $8.02 | $8.02 | $6.51 | 2,770 |
| 2015-12-11 | $8.21 | $8.21 | $8.01 | $8.01 | $6.50 | 7,807 |
| 2015-12-10 | $8.21 | $8.36 | $8.15 | $8.20 | $6.65 | 16,207 |
| 2015-12-09 | $8.19 | $8.29 | $8.10 | $8.14 | $6.60 | 14,875 |
| 2015-12-08 | $8.27 | $8.27 | $8.20 | $8.22 | $6.67 | 38,347 |
| 2015-12-07 | $8.51 | $8.51 | $8.38 | $8.38 | $6.80 | 4,177 |
| 2015-12-04 | $8.58 | $8.58 | $8.50 | $8.54 | $6.93 | 15,944 |
| 2015-12-03 | $8.54 | $8.54 | $8.44 | $8.45 | $6.86 | 14,343 |
| 2015-12-02 | $8.55 | $8.62 | $8.52 | $8.54 | $6.93 | 2,969 |
| 2015-12-01 | $8.37 | $8.52 | $8.37 | $8.49 | $6.88 | 10,966 |
| 2015-11-30 | $8.46 | $8.49 | $8.40 | $8.40 | $6.81 | 9,681 |
| 2015-11-27 | $8.21 | $8.40 | $8.21 | $8.35 | $6.77 | 5,523 |
| 2015-11-25 | $8.36 | $8.52 | $8.36 | $8.43 | $6.84 | 12,609 |
| 2015-11-24 | $8.20 | $8.52 | $8.15 | $8.52 | $6.91 | 2,347 |
| 2015-11-23 | $8.41 | $8.57 | $8.41 | $8.44 | $6.85 | 3,646 |
| 2015-11-20 | $8.57 | $8.57 | $8.44 | $8.44 | $6.85 | 1,385 |
| 2015-11-19 | $8.24 | $8.34 | $8.24 | $8.34 | $6.77 | 600 |
| 2015-11-18 | $8.05 | $8.05 | $7.95 | $7.95 | $6.45 | 1,704 |
| 2015-11-17 | $7.88 | $8.05 | $7.88 | $7.95 | $6.45 | 5,097 |
| 2015-11-16 | $7.85 | $7.85 | $7.82 | $7.82 | $6.34 | 3,337 |
| 2015-11-13 | $7.85 | $7.85 | $7.85 | $7.85 | $6.37 | 211 |
| 2015-11-12 | $7.76 | $7.76 | $7.72 | $7.73 | $6.27 | 19,919 |
| 2015-11-11 | $7.44 | $7.45 | $7.40 | $7.45 | $6.04 | 8,057 |
| 2015-11-10 | $7.32 | $7.32 | $7.32 | $7.32 | $5.94 | 1,412 |
| 2015-11-09 | $7.57 | $7.57 | $7.41 | $7.47 | $6.06 | 12,811 |
| 2015-11-06 | $7.68 | $7.68 | $7.60 | $7.60 | $6.17 | 4,840 |
| 2015-11-05 | $7.74 | $7.74 | $7.74 | $7.74 | $6.28 | 1,173 |
| 2015-11-04 | $7.79 | $7.81 | $7.71 | $7.71 | $6.25 | 2,627 |
| 2015-11-03 | $7.77 | $7.89 | $7.77 | $7.89 | $6.40 | 6,769 |
| 2015-11-02 | $7.68 | $7.68 | $7.68 | $7.68 | $6.23 | 226 |
| 2015-10-30 | $7.66 | $7.66 | $7.66 | $7.66 | $6.21 | 5,945 |
| 2015-10-29 | $7.68 | $7.68 | $7.68 | $7.68 | $6.23 | 129 |
| 2015-10-28 | $7.62 | $7.68 | $7.58 | $7.62 | $6.18 | 5,199 |
| 2015-10-27 | $7.70 | $7.70 | $7.65 | $7.67 | $6.22 | 27,314 |
| 2015-10-26 | $8.00 | $8.00 | $7.81 | $7.86 | $6.38 | 10,385 |
| 2015-10-23 | $8.01 | $8.05 | $7.87 | $7.87 | $6.38 | 1,190 |
| 2015-10-22 | $7.75 | $7.76 | $7.60 | $7.61 | $6.17 | 15,113 |
| 2015-10-21 | $7.69 | $7.71 | $7.55 | $7.71 | $6.25 | 6,883 |
| 2015-10-20 | $7.58 | $7.58 | $7.58 | $7.58 | $6.15 | 77 |
| 2015-10-19 | $7.58 | $7.58 | $7.58 | $7.58 | $6.15 | 494 |
| 2015-10-16 | $7.78 | $7.82 | $7.70 | $7.82 | $6.34 | 5,823 |
| 2015-10-15 | $7.91 | $7.91 | $7.80 | $7.80 | $6.33 | 3,958 |
| 2015-10-14 | $7.73 | $7.75 | $7.69 | $7.75 | $6.29 | 4,087 |
| 2015-10-13 | $7.75 | $7.75 | $7.61 | $7.61 | $6.17 | 10,553 |
| 2015-10-12 | $7.71 | $7.71 | $7.70 | $7.70 | $6.25 | 4,300 |
| 2015-10-09 | $7.84 | $7.84 | $7.71 | $7.71 | $6.26 | 1,334 |
| 2015-10-08 | $7.40 | $7.55 | $7.40 | $7.55 | $6.13 | 5,034 |
| 2015-10-07 | $7.67 | $7.73 | $7.67 | $7.71 | $6.25 | 2,376 |
| 2015-10-06 | $7.58 | $7.58 | $7.58 | $7.58 | $6.15 | 39 |
| 2015-10-05 | $7.56 | $7.65 | $7.56 | $7.58 | $6.15 | 9,710 |
| 2015-10-02 | $7.30 | $7.44 | $7.30 | $7.44 | $6.04 | 8,563 |
| 2015-10-01 | $7.35 | $7.41 | $7.35 | $7.41 | $6.01 | 17,803 |
| 2015-09-30 | $7.29 | $7.47 | $7.29 | $7.47 | $6.06 | 249 |
| 2015-09-29 | $7.42 | $7.42 | $7.26 | $7.26 | $5.89 | 795 |
| 2015-09-28 | $7.26 | $7.26 | $7.24 | $7.24 | $5.87 | 712 |
| 2015-09-25 | $7.20 | $7.33 | $7.17 | $7.17 | $5.82 | 10,968 |
| 2015-09-24 | $7.15 | $7.30 | $7.15 | $7.30 | $5.92 | 24,088 |
| 2015-09-23 | $7.17 | $7.18 | $7.17 | $7.18 | $5.82 | 556 |
| 2015-09-22 | $7.16 | $7.36 | $7.16 | $7.36 | $5.97 | 929 |
| 2015-09-21 | $7.50 | $7.52 | $7.39 | $7.40 | $6.00 | 3,761 |
| 2015-09-18 | $7.45 | $7.45 | $7.39 | $7.39 | $6.00 | 1,580 |
| 2015-09-17 | $7.39 | $7.44 | $7.37 | $7.41 | $6.01 | 8,116 |
| 2015-09-16 | $7.26 | $7.26 | $7.26 | $7.26 | $5.89 | 178 |
| 2015-09-15 | $7.22 | $7.40 | $7.22 | $7.26 | $5.89 | 2,020 |
| 2015-09-14 | $7.28 | $7.28 | $7.28 | $7.28 | $5.91 | 0 |
| 2015-09-11 | $7.21 | $7.38 | $7.20 | $7.28 | $5.91 | 2,459 |
| 2015-09-10 | $7.17 | $7.23 | $7.17 | $7.23 | $5.86 | 888 |
| 2015-09-09 | $7.17 | $7.20 | $7.13 | $7.20 | $5.84 | 797 |
| 2015-09-08 | $6.98 | $7.11 | $6.96 | $6.96 | $5.65 | 1,655 |
| 2015-09-04 | $6.73 | $6.77 | $6.73 | $6.77 | $5.49 | 1,471 |
| 2015-09-03 | $6.86 | $6.86 | $6.78 | $6.78 | $5.50 | 9,300 |
| 2015-09-02 | $6.74 | $6.76 | $6.67 | $6.76 | $5.48 | 37,684 |
| 2015-09-01 | $6.97 | $6.97 | $6.66 | $6.93 | $5.62 | 1,825 |
| 2015-08-31 | $7.13 | $7.19 | $6.85 | $7.19 | $5.83 | 7,157 |
| 2015-08-28 | $7.07 | $7.15 | $7.07 | $7.09 | $5.75 | 65,205 |
| 2015-08-27 | $7.05 | $7.05 | $7.05 | $7.05 | $5.72 | 1,033 |
| 2015-08-26 | $6.94 | $7.01 | $6.91 | $7.01 | $5.69 | 5,876 |
| 2015-08-25 | $6.63 | $6.74 | $6.63 | $6.63 | $5.38 | 2,704 |
| 2015-08-24 | $6.48 | $6.88 | $6.42 | $6.42 | $5.21 | 1,556 |
Computershare Ltd (CMSQY) News Headlines
Recent Computershare Ltd (CMSQY) News
Similar Companies to Computershare Ltd (CMSQY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |