Consolidated Water Co. Ltd (CWCO) Exchange: NASDAQ
Data as of May 2, 2025
$26.50 ($-1.10) -3.99%
Consolidated Water Co. Ltd - Daily Information
Click for more stock information on Consolidated Water Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.37 |
| Previous Close | $26.50 |
| High | $27.67 |
| Low | $26.44 |
| Adjusted Open | $27.37 |
| Previous Adjusted Close | $26.50 |
| Adjusted High | $27.67 |
| Adjusted Low | $26.44 |
About Consolidated Water Co. Ltd (CWCO)
Consolidated Water Co. Ltd. develops and operates advanced water supply and treatment plants and water distribution systems. The company operates water production facilities in the Cayman Islands, The Bahamas and the British Virgin Islands and operates water treatment facilities in the United States. The company also manufactures and services a wide range of products and provides design, engineering, management, operating and other services applicable to commercial and municipal water production, supply and treatment, and industrial water and wastewater treatment.
Invest in Consolidated Water Co. Ltd (CWCO)
Historical Stock Data for Consolidated Water Co. Ltd (CWCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $27.37 | $27.67 | $26.44 | $26.50 | $26.50 | 927,867 |
| 2025-03-20 | $27.49 | $27.87 | $27.20 | $27.60 | $27.60 | 232,507 |
| 2025-03-19 | $27.25 | $28.00 | $27.12 | $27.81 | $27.81 | 158,488 |
| 2025-03-18 | $27.00 | $27.78 | $26.04 | $27.15 | $27.15 | 269,763 |
| 2025-03-17 | $29.13 | $29.26 | $28.89 | $29.10 | $29.10 | 127,692 |
| 2025-03-14 | $28.48 | $29.31 | $28.48 | $29.18 | $29.18 | 135,024 |
| 2025-03-13 | $28.42 | $28.64 | $28.11 | $28.38 | $28.38 | 84,401 |
| 2025-03-12 | $28.37 | $28.54 | $27.64 | $28.09 | $28.09 | 88,779 |
| 2025-03-11 | $27.90 | $28.88 | $27.68 | $28.18 | $28.18 | 155,090 |
| 2025-03-10 | $27.55 | $28.27 | $27.54 | $27.77 | $27.77 | 82,612 |
| 2025-03-07 | $27.23 | $28.06 | $27.23 | $27.82 | $27.82 | 71,275 |
| 2025-03-06 | $27.07 | $27.29 | $26.91 | $27.17 | $27.17 | 53,932 |
| 2025-03-05 | $26.96 | $27.48 | $26.68 | $27.26 | $27.26 | 181,231 |
| 2025-03-04 | $27.30 | $27.40 | $26.97 | $27.00 | $27.00 | 98,354 |
| 2025-03-03 | $27.17 | $27.87 | $27.14 | $27.30 | $27.30 | 119,260 |
| 2025-02-28 | $27.36 | $27.55 | $27.00 | $27.07 | $27.07 | 68,322 |
| 2025-02-27 | $27.51 | $27.51 | $26.94 | $27.32 | $27.32 | 85,895 |
| 2025-02-26 | $27.68 | $27.83 | $27.11 | $27.54 | $27.54 | 88,312 |
| 2025-02-25 | $27.29 | $27.94 | $27.05 | $27.58 | $27.58 | 142,234 |
| 2025-02-24 | $27.81 | $27.87 | $26.98 | $27.13 | $27.13 | 152,433 |
| 2025-02-21 | $27.64 | $27.74 | $27.18 | $27.53 | $27.53 | 147,483 |
| 2025-02-20 | $27.14 | $27.39 | $27.00 | $27.37 | $27.37 | 65,330 |
| 2025-02-19 | $27.71 | $28.28 | $27.34 | $27.42 | $27.42 | 86,292 |
| 2025-02-18 | $27.08 | $28.42 | $27.08 | $27.98 | $27.98 | 184,187 |
| 2025-02-14 | $26.59 | $27.13 | $26.23 | $27.07 | $27.07 | 84,446 |
| 2025-02-13 | $26.52 | $26.75 | $26.37 | $26.65 | $26.65 | 41,030 |
| 2025-02-12 | $26.42 | $26.60 | $26.27 | $26.43 | $26.43 | 50,084 |
| 2025-02-11 | $26.12 | $26.85 | $26.12 | $26.76 | $26.76 | 32,352 |
| 2025-02-10 | $26.46 | $26.58 | $26.17 | $26.32 | $26.32 | 44,784 |
| 2025-02-07 | $26.91 | $27.13 | $26.44 | $26.44 | $26.44 | 45,039 |
| 2025-02-06 | $27.13 | $27.13 | $26.58 | $26.88 | $26.88 | 50,230 |
| 2025-02-05 | $26.76 | $27.09 | $26.64 | $26.92 | $26.92 | 60,412 |
| 2025-02-04 | $26.77 | $26.84 | $26.39 | $26.64 | $26.64 | 82,365 |
| 2025-02-03 | $25.84 | $26.86 | $25.69 | $26.77 | $26.77 | 84,171 |
| 2025-01-31 | $26.22 | $26.44 | $26.03 | $26.18 | $26.18 | 71,888 |
| 2025-01-30 | $26.33 | $26.49 | $26.15 | $26.29 | $26.29 | 54,213 |
| 2025-01-29 | $26.33 | $26.42 | $25.75 | $26.03 | $26.03 | 50,346 |
| 2025-01-28 | $26.53 | $26.53 | $26.11 | $26.37 | $26.37 | 61,008 |
| 2025-01-27 | $25.70 | $26.76 | $25.58 | $26.62 | $26.62 | 87,224 |
| 2025-01-24 | $26.05 | $26.06 | $25.72 | $25.78 | $25.78 | 43,713 |
| 2025-01-23 | $25.96 | $26.41 | $25.52 | $26.19 | $26.19 | 76,212 |
| 2025-01-22 | $26.64 | $26.98 | $26.02 | $26.12 | $26.12 | 107,826 |
| 2025-01-21 | $26.54 | $26.78 | $26.01 | $26.64 | $26.64 | 182,458 |
| 2025-01-17 | $26.60 | $26.71 | $26.25 | $26.39 | $26.39 | 60,429 |
| 2025-01-16 | $26.16 | $26.50 | $26.04 | $26.43 | $26.43 | 41,904 |
| 2025-01-15 | $26.41 | $26.41 | $25.88 | $26.19 | $26.19 | 45,575 |
| 2025-01-14 | $25.68 | $26.00 | $25.46 | $25.99 | $25.99 | 78,884 |
| 2025-01-13 | $25.02 | $25.73 | $25.02 | $25.52 | $25.52 | 59,117 |
| 2025-01-10 | $25.55 | $25.73 | $25.11 | $25.29 | $25.29 | 79,001 |
| 2025-01-08 | $25.25 | $25.80 | $24.87 | $25.73 | $25.73 | 94,722 |
| 2025-01-07 | $25.77 | $25.90 | $25.13 | $25.30 | $25.30 | 58,051 |
| 2025-01-06 | $26.16 | $26.47 | $25.81 | $25.82 | $25.82 | 78,108 |
| 2025-01-03 | $25.87 | $26.19 | $25.63 | $26.11 | $26.11 | 70,772 |
| 2025-01-02 | $25.97 | $26.37 | $25.61 | $25.84 | $25.84 | 67,900 |
| 2024-12-31 | $25.87 | $26.20 | $25.64 | $25.89 | $25.89 | 84,251 |
| 2024-12-30 | $25.41 | $25.88 | $25.23 | $25.82 | $25.82 | 42,819 |
| 2024-12-27 | $25.74 | $25.86 | $25.36 | $25.56 | $25.56 | 58,205 |
| 2024-12-26 | $25.31 | $25.93 | $25.31 | $25.87 | $25.87 | 47,564 |
| 2024-12-24 | $25.52 | $25.52 | $25.28 | $25.47 | $25.47 | 36,302 |
| 2024-12-23 | $25.04 | $25.44 | $24.68 | $25.37 | $25.37 | 129,527 |
| 2024-12-20 | $24.91 | $25.47 | $24.77 | $24.97 | $24.97 | 332,989 |
| 2024-12-19 | $24.84 | $25.44 | $24.83 | $25.25 | $25.25 | 183,910 |
| 2024-12-18 | $26.23 | $26.23 | $24.64 | $24.66 | $24.66 | 102,171 |
| 2024-12-17 | $26.30 | $26.68 | $25.92 | $26.00 | $26.00 | 102,974 |
| 2024-12-16 | $25.73 | $26.40 | $25.71 | $26.32 | $26.32 | 67,821 |
| 2024-12-13 | $25.43 | $25.76 | $25.17 | $25.71 | $25.71 | 58,058 |
| 2024-12-12 | $25.76 | $26.09 | $25.50 | $25.57 | $25.57 | 58,923 |
| 2024-12-11 | $26.10 | $26.10 | $25.57 | $25.85 | $25.85 | 75,518 |
| 2024-12-10 | $25.68 | $25.99 | $25.21 | $25.91 | $25.91 | 115,180 |
| 2024-12-09 | $25.91 | $26.13 | $25.19 | $25.63 | $25.63 | 142,085 |
| 2024-12-06 | $25.61 | $25.77 | $25.20 | $25.73 | $25.73 | 104,610 |
| 2024-12-05 | $25.50 | $25.59 | $24.65 | $25.56 | $25.56 | 119,168 |
| 2024-12-04 | $25.95 | $26.00 | $25.42 | $25.78 | $25.78 | 141,905 |
| 2024-12-03 | $26.65 | $26.68 | $25.98 | $25.99 | $25.99 | 121,921 |
| 2024-12-02 | $27.00 | $27.00 | $26.42 | $26.66 | $26.66 | 147,281 |
| 2024-11-29 | $27.32 | $27.37 | $26.84 | $26.93 | $26.93 | 55,332 |
| 2024-11-27 | $26.70 | $27.16 | $26.66 | $27.07 | $27.07 | 52,994 |
| 2024-11-26 | $26.84 | $26.99 | $26.45 | $26.61 | $26.61 | 50,545 |
| 2024-11-25 | $27.27 | $27.82 | $26.85 | $26.85 | $26.85 | 82,593 |
| 2024-11-22 | $26.45 | $27.59 | $26.45 | $27.44 | $27.44 | 171,345 |
| 2024-11-21 | $26.43 | $26.70 | $26.10 | $26.29 | $26.29 | 63,832 |
| 2024-11-20 | $26.15 | $26.36 | $25.78 | $26.35 | $26.35 | 60,963 |
| 2024-11-19 | $26.15 | $26.41 | $25.76 | $26.16 | $26.16 | 91,987 |
| 2024-11-18 | $25.47 | $27.52 | $25.41 | $26.30 | $26.30 | 177,988 |
| 2024-11-15 | $26.36 | $27.26 | $24.99 | $25.77 | $25.77 | 152,171 |
| 2024-11-14 | $25.12 | $25.22 | $24.21 | $24.62 | $24.62 | 115,765 |
| 2024-11-13 | $25.41 | $25.56 | $25.04 | $25.12 | $25.12 | 71,442 |
| 2024-11-12 | $25.53 | $25.73 | $25.13 | $25.28 | $25.28 | 56,958 |
| 2024-11-11 | $25.56 | $25.81 | $25.26 | $25.71 | $25.71 | 56,926 |
| 2024-11-08 | $25.26 | $25.48 | $25.02 | $25.23 | $25.23 | 75,476 |
| 2024-11-07 | $25.73 | $25.87 | $25.05 | $25.20 | $25.20 | 80,064 |
| 2024-11-06 | $25.50 | $26.31 | $25.25 | $25.84 | $25.84 | 125,616 |
| 2024-11-05 | $23.79 | $24.66 | $23.77 | $24.59 | $24.59 | 90,403 |
| 2024-11-04 | $23.61 | $24.24 | $23.61 | $23.89 | $23.89 | 74,053 |
| 2024-11-01 | $23.99 | $24.25 | $23.55 | $23.65 | $23.65 | 64,753 |
| 2024-10-31 | $24.05 | $24.23 | $23.75 | $23.76 | $23.76 | 73,683 |
| 2024-10-30 | $24.25 | $24.60 | $23.96 | $24.01 | $24.01 | 78,075 |
| 2024-10-29 | $24.48 | $24.55 | $24.18 | $24.30 | $24.30 | 71,500 |
| 2024-10-28 | $24.66 | $24.92 | $24.49 | $24.65 | $24.65 | 84,010 |
| 2024-10-25 | $24.68 | $24.68 | $24.26 | $24.44 | $24.44 | 44,147 |
| 2024-10-24 | $25.14 | $25.14 | $24.40 | $24.48 | $24.48 | 42,451 |
| 2024-10-23 | $25.21 | $25.56 | $24.95 | $25.08 | $25.08 | 46,354 |
| 2024-10-22 | $25.40 | $25.48 | $25.15 | $25.33 | $25.33 | 50,698 |
| 2024-10-21 | $25.82 | $26.02 | $25.49 | $25.56 | $25.56 | 65,652 |
| 2024-10-18 | $26.27 | $26.40 | $25.90 | $25.94 | $25.94 | 260,049 |
| 2024-10-17 | $26.30 | $26.30 | $25.89 | $26.08 | $26.08 | 109,506 |
| 2024-10-16 | $26.25 | $26.69 | $26.22 | $26.32 | $26.32 | 70,034 |
| 2024-10-15 | $25.87 | $26.54 | $25.74 | $26.01 | $26.01 | 134,105 |
| 2024-10-14 | $25.37 | $26.11 | $25.37 | $25.89 | $25.89 | 118,135 |
| 2024-10-11 | $24.57 | $25.26 | $24.57 | $25.21 | $25.21 | 91,409 |
| 2024-10-10 | $24.52 | $24.67 | $24.39 | $24.59 | $24.59 | 43,532 |
| 2024-10-09 | $24.61 | $24.98 | $24.56 | $24.72 | $24.72 | 48,655 |
| 2024-10-08 | $24.91 | $24.91 | $24.25 | $24.61 | $24.61 | 87,101 |
| 2024-10-07 | $24.94 | $25.22 | $24.53 | $24.80 | $24.80 | 83,321 |
| 2024-10-04 | $25.14 | $25.16 | $24.89 | $24.99 | $24.99 | 44,733 |
| 2024-10-03 | $24.88 | $25.08 | $24.70 | $24.86 | $24.86 | 56,601 |
| 2024-10-02 | $24.76 | $25.20 | $24.51 | $24.96 | $24.96 | 61,191 |
| 2024-10-01 | $25.25 | $25.25 | $24.66 | $24.83 | $24.83 | 90,398 |
| 2024-09-30 | $25.12 | $25.48 | $25.04 | $25.21 | $25.10 | 75,593 |
| 2024-09-27 | $24.93 | $25.41 | $24.65 | $25.17 | $25.06 | 66,571 |
| 2024-09-26 | $24.75 | $24.83 | $24.45 | $24.65 | $24.54 | 85,279 |
| 2024-09-25 | $25.13 | $25.20 | $24.53 | $24.54 | $24.43 | 121,386 |
| 2024-09-24 | $25.68 | $25.71 | $25.17 | $25.17 | $25.06 | 62,216 |
| 2024-09-23 | $25.70 | $26.09 | $25.50 | $25.63 | $25.63 | 71,813 |
| 2024-09-20 | $26.27 | $26.31 | $25.54 | $25.66 | $25.66 | 340,756 |
| 2024-09-19 | $26.73 | $26.73 | $25.94 | $26.31 | $26.31 | 85,551 |
| 2024-09-18 | $26.76 | $27.00 | $26.12 | $26.15 | $26.15 | 79,924 |
| 2024-09-17 | $26.38 | $27.10 | $26.29 | $26.74 | $26.74 | 103,295 |
| 2024-09-16 | $25.53 | $26.39 | $25.53 | $26.13 | $26.13 | 105,795 |
| 2024-09-13 | $25.73 | $26.05 | $25.56 | $25.83 | $25.83 | 112,639 |
| 2024-09-12 | $25.16 | $25.76 | $24.96 | $25.45 | $25.45 | 66,888 |
| 2024-09-11 | $25.34 | $25.44 | $24.76 | $24.92 | $24.92 | 79,747 |
| 2024-09-10 | $25.13 | $25.71 | $25.05 | $25.61 | $25.61 | 101,018 |
| 2024-09-09 | $24.94 | $25.50 | $24.94 | $25.02 | $25.02 | 128,627 |
| 2024-09-06 | $25.76 | $25.80 | $24.90 | $24.95 | $24.95 | 148,390 |
| 2024-09-05 | $26.22 | $26.22 | $25.53 | $25.78 | $25.78 | 74,757 |
| 2024-09-04 | $26.14 | $26.63 | $25.75 | $26.15 | $26.15 | 100,018 |
| 2024-09-03 | $26.37 | $27.39 | $26.18 | $26.23 | $26.23 | 207,906 |
| 2024-08-30 | $27.60 | $28.03 | $27.42 | $27.76 | $27.76 | 203,835 |
| 2024-08-29 | $27.56 | $28.10 | $27.22 | $27.70 | $27.70 | 82,830 |
| 2024-08-28 | $27.83 | $28.49 | $27.55 | $27.56 | $27.56 | 76,704 |
| 2024-08-27 | $27.10 | $28.39 | $27.08 | $28.01 | $28.01 | 201,123 |
| 2024-08-26 | $27.11 | $27.26 | $26.90 | $27.02 | $27.02 | 59,951 |
| 2024-08-23 | $26.64 | $27.12 | $26.45 | $26.96 | $26.96 | 66,030 |
| 2024-08-22 | $27.17 | $27.18 | $26.42 | $26.49 | $26.49 | 51,819 |
| 2024-08-21 | $27.07 | $27.80 | $26.82 | $27.33 | $27.33 | 86,466 |
| 2024-08-20 | $27.14 | $27.14 | $26.33 | $26.80 | $26.80 | 88,719 |
| 2024-08-19 | $27.55 | $27.62 | $26.93 | $27.15 | $27.15 | 155,069 |
| 2024-08-16 | $26.88 | $27.84 | $26.74 | $27.53 | $27.53 | 124,834 |
| 2024-08-15 | $25.23 | $27.56 | $23.90 | $26.88 | $26.88 | 178,689 |
| 2024-08-14 | $26.98 | $27.14 | $26.35 | $26.59 | $26.59 | 76,333 |
| 2024-08-13 | $26.58 | $26.98 | $26.24 | $26.79 | $26.79 | 50,998 |
| 2024-08-12 | $26.70 | $27.11 | $26.13 | $26.29 | $26.29 | 61,768 |
| 2024-08-09 | $27.39 | $27.39 | $26.36 | $26.61 | $26.61 | 64,720 |
| 2024-08-08 | $27.20 | $27.22 | $26.87 | $27.22 | $27.22 | 36,645 |
| 2024-08-07 | $27.21 | $27.21 | $26.55 | $26.69 | $26.69 | 43,133 |
| 2024-08-06 | $26.94 | $27.09 | $26.52 | $26.83 | $26.83 | 54,986 |
| 2024-08-05 | $26.40 | $27.70 | $25.77 | $26.93 | $26.93 | 125,477 |
| 2024-08-02 | $27.50 | $28.22 | $26.92 | $27.98 | $27.98 | 68,989 |
| 2024-08-01 | $29.09 | $29.18 | $28.01 | $28.41 | $28.41 | 66,689 |
| 2024-07-31 | $28.81 | $29.83 | $28.57 | $29.06 | $29.06 | 82,956 |
| 2024-07-30 | $28.57 | $28.74 | $28.10 | $28.57 | $28.57 | 85,669 |
| 2024-07-29 | $29.51 | $29.88 | $28.28 | $28.36 | $28.36 | 85,601 |
| 2024-07-26 | $28.99 | $29.57 | $28.83 | $29.49 | $29.49 | 81,569 |
| 2024-07-25 | $28.35 | $29.23 | $28.34 | $28.64 | $28.64 | 73,708 |
| 2024-07-24 | $28.21 | $29.29 | $28.19 | $28.42 | $28.42 | 82,531 |
| 2024-07-23 | $28.25 | $28.93 | $28.14 | $28.45 | $28.45 | 76,462 |
| 2024-07-22 | $27.80 | $28.34 | $27.43 | $28.26 | $28.26 | 70,408 |
| 2024-07-19 | $28.07 | $28.29 | $27.69 | $27.80 | $27.80 | 76,240 |
| 2024-07-18 | $28.44 | $28.75 | $27.76 | $28.06 | $28.06 | 73,300 |
| 2024-07-17 | $28.59 | $29.15 | $28.25 | $28.66 | $28.66 | 99,831 |
| 2024-07-16 | $27.61 | $28.94 | $27.35 | $28.88 | $28.88 | 147,303 |
| 2024-07-15 | $27.50 | $27.80 | $26.97 | $27.28 | $27.28 | 113,691 |
| 2024-07-12 | $26.61 | $27.41 | $26.60 | $27.26 | $27.26 | 115,947 |
| 2024-07-11 | $25.54 | $26.57 | $25.46 | $26.32 | $26.32 | 94,357 |
| 2024-07-10 | $25.09 | $25.36 | $24.92 | $25.36 | $25.36 | 80,366 |
| 2024-07-09 | $24.68 | $25.23 | $24.45 | $25.06 | $25.06 | 115,301 |
| 2024-07-08 | $25.39 | $25.45 | $24.59 | $24.73 | $24.73 | 67,824 |
| 2024-07-05 | $24.42 | $25.39 | $24.40 | $25.39 | $25.39 | 120,912 |
| 2024-07-03 | $24.07 | $24.64 | $24.06 | $24.54 | $24.54 | 94,716 |
| 2024-07-02 | $25.05 | $25.10 | $23.91 | $24.44 | $24.44 | 303,072 |
| 2024-07-01 | $26.44 | $26.48 | $25.58 | $25.86 | $25.86 | 127,389 |
| 2024-06-28 | $25.56 | $26.56 | $25.26 | $26.54 | $26.54 | 426,798 |
| 2024-06-27 | $25.29 | $25.38 | $25.07 | $25.28 | $25.28 | 43,877 |
| 2024-06-26 | $25.05 | $25.36 | $24.98 | $25.21 | $25.21 | 62,060 |
| 2024-06-25 | $25.25 | $25.31 | $24.86 | $25.15 | $25.15 | 48,057 |
| 2024-06-24 | $25.11 | $25.57 | $25.11 | $25.28 | $25.28 | 45,993 |
| 2024-06-21 | $25.12 | $25.25 | $24.92 | $25.06 | $25.06 | 217,540 |
| 2024-06-20 | $24.69 | $25.25 | $24.54 | $25.00 | $25.00 | 103,315 |
| 2024-06-18 | $24.94 | $24.94 | $24.23 | $24.83 | $24.83 | 91,566 |
| 2024-06-17 | $25.00 | $25.29 | $24.84 | $25.09 | $25.09 | 94,479 |
| 2024-06-14 | $25.06 | $25.28 | $24.75 | $25.00 | $25.00 | 83,175 |
| 2024-06-13 | $25.62 | $25.89 | $24.84 | $25.19 | $25.19 | 79,069 |
| 2024-06-12 | $26.16 | $26.39 | $25.13 | $25.44 | $25.44 | 131,415 |
| 2024-06-11 | $25.04 | $25.82 | $24.60 | $25.81 | $25.81 | 139,173 |
| 2024-06-10 | $25.71 | $26.00 | $25.17 | $25.30 | $25.30 | 94,712 |
| 2024-06-07 | $25.76 | $26.25 | $25.75 | $26.04 | $26.04 | 92,765 |
| 2024-06-06 | $26.85 | $27.19 | $25.87 | $25.95 | $25.95 | 112,864 |
| 2024-06-05 | $26.42 | $27.13 | $26.09 | $27.05 | $27.05 | 119,731 |
| 2024-06-04 | $26.49 | $26.49 | $25.84 | $26.21 | $26.21 | 140,128 |
| 2024-06-03 | $27.36 | $27.36 | $26.41 | $26.62 | $26.62 | 111,430 |
| 2024-05-31 | $26.98 | $27.38 | $26.85 | $27.10 | $27.10 | 79,613 |
| 2024-05-30 | $26.56 | $27.24 | $26.39 | $26.94 | $26.94 | 103,426 |
| 2024-05-29 | $26.60 | $26.82 | $26.32 | $26.32 | $26.32 | 89,759 |
| 2024-05-28 | $27.67 | $27.68 | $26.36 | $26.64 | $26.64 | 179,708 |
| 2024-05-24 | $28.49 | $28.49 | $27.75 | $27.87 | $27.87 | 136,556 |
| 2024-05-23 | $29.36 | $29.41 | $28.48 | $28.49 | $28.49 | 149,385 |
| 2024-05-22 | $29.25 | $29.46 | $28.68 | $29.38 | $29.38 | 132,872 |
| 2024-05-21 | $29.13 | $29.67 | $29.05 | $29.30 | $29.30 | 126,319 |
| 2024-05-20 | $28.50 | $29.05 | $27.80 | $29.00 | $29.00 | 210,106 |
| 2024-05-17 | $28.08 | $28.49 | $27.61 | $28.37 | $28.37 | 107,881 |
| 2024-05-16 | $28.53 | $28.64 | $26.09 | $27.95 | $27.95 | 291,932 |
| 2024-05-15 | $30.00 | $30.32 | $28.49 | $28.87 | $28.87 | 292,699 |
| 2024-05-14 | $28.50 | $29.94 | $28.50 | $29.79 | $29.79 | 171,637 |
| 2024-05-13 | $28.00 | $29.59 | $27.88 | $28.35 | $28.35 | 358,323 |
| 2024-05-10 | $28.15 | $28.31 | $27.55 | $27.84 | $27.84 | 49,883 |
| 2024-05-09 | $28.17 | $28.38 | $27.84 | $28.20 | $28.20 | 95,428 |
| 2024-05-08 | $26.95 | $28.33 | $26.91 | $28.20 | $28.20 | 179,287 |
| 2024-05-07 | $26.97 | $27.40 | $26.72 | $27.04 | $27.04 | 116,393 |
| 2024-05-06 | $26.38 | $26.84 | $26.19 | $26.81 | $26.81 | 64,282 |
| 2024-05-03 | $26.32 | $26.80 | $26.11 | $26.26 | $26.26 | 85,433 |
| 2024-05-02 | $25.80 | $26.09 | $25.54 | $26.02 | $26.02 | 116,476 |
| 2024-05-01 | $25.49 | $26.24 | $25.49 | $25.76 | $25.76 | 94,682 |
| 2024-04-30 | $25.21 | $25.54 | $25.00 | $25.45 | $25.45 | 72,815 |
| 2024-04-29 | $25.37 | $25.70 | $25.22 | $25.37 | $25.37 | 103,967 |
| 2024-04-26 | $24.89 | $25.46 | $24.89 | $25.22 | $25.22 | 72,422 |
| 2024-04-25 | $24.62 | $24.91 | $24.38 | $24.83 | $24.83 | 69,127 |
| 2024-04-24 | $24.66 | $25.11 | $24.65 | $24.95 | $24.95 | 90,370 |
| 2024-04-23 | $24.25 | $24.92 | $24.22 | $24.81 | $24.81 | 89,694 |
| 2024-04-22 | $24.60 | $24.80 | $24.02 | $24.25 | $24.25 | 133,259 |
| 2024-04-19 | $24.09 | $24.68 | $24.06 | $24.45 | $24.45 | 468,598 |
| 2024-04-18 | $23.91 | $24.26 | $23.70 | $24.11 | $24.11 | 196,879 |
| 2024-04-17 | $24.18 | $24.51 | $23.82 | $23.88 | $23.88 | 110,919 |
| 2024-04-16 | $24.27 | $24.42 | $23.92 | $24.11 | $24.11 | 156,344 |
| 2024-04-15 | $24.70 | $24.89 | $24.13 | $24.38 | $24.38 | 156,380 |
| 2024-04-12 | $24.51 | $24.76 | $24.26 | $24.66 | $24.66 | 88,492 |
| 2024-04-11 | $24.46 | $25.12 | $24.37 | $24.63 | $24.63 | 104,417 |
| 2024-04-10 | $25.18 | $25.18 | $24.20 | $24.35 | $24.35 | 158,807 |
| 2024-04-09 | $26.10 | $26.10 | $25.53 | $25.64 | $25.64 | 169,945 |
| 2024-04-08 | $26.18 | $26.33 | $25.67 | $26.11 | $26.11 | 124,641 |
| 2024-04-05 | $25.52 | $26.29 | $25.29 | $26.09 | $26.09 | 159,992 |
| 2024-04-04 | $26.67 | $26.98 | $25.48 | $25.55 | $25.55 | 141,197 |
| 2024-04-03 | $26.17 | $26.99 | $26.06 | $26.52 | $26.52 | 154,480 |
| 2024-04-02 | $26.26 | $27.16 | $25.40 | $26.21 | $26.21 | 244,834 |
| 2024-04-01 | $29.53 | $29.53 | $25.90 | $26.64 | $26.64 | 631,870 |
| 2024-03-28 | $32.00 | $33.34 | $28.42 | $29.31 | $29.31 | 650,908 |
| 2024-03-27 | $30.00 | $30.58 | $29.85 | $30.15 | $30.05 | 224,795 |
| 2024-03-26 | $29.99 | $30.23 | $29.40 | $29.79 | $29.69 | 123,159 |
| 2024-03-25 | $29.48 | $30.10 | $29.40 | $29.74 | $29.64 | 193,878 |
| 2024-03-22 | $29.13 | $29.33 | $28.72 | $28.79 | $28.70 | 120,583 |
| 2024-03-21 | $29.85 | $30.10 | $29.25 | $29.56 | $29.46 | 174,064 |
| 2024-03-20 | $27.35 | $30.07 | $27.32 | $29.60 | $29.50 | 395,170 |
| 2024-03-19 | $27.01 | $27.50 | $26.59 | $27.47 | $27.47 | 100,023 |
| 2024-03-18 | $27.88 | $28.00 | $27.24 | $27.28 | $27.28 | 82,777 |
| 2024-03-15 | $27.90 | $28.30 | $27.64 | $27.93 | $27.93 | 122,656 |
| 2024-03-14 | $28.25 | $28.26 | $27.32 | $27.94 | $27.94 | 89,538 |
| 2024-03-13 | $28.26 | $28.57 | $28.12 | $28.29 | $28.29 | 77,297 |
| 2024-03-12 | $29.00 | $29.00 | $27.90 | $28.34 | $28.34 | 100,114 |
| 2024-03-11 | $29.65 | $29.65 | $28.50 | $28.97 | $28.97 | 221,478 |
| 2024-03-08 | $29.84 | $30.28 | $29.43 | $29.52 | $29.52 | 85,275 |
| 2024-03-07 | $29.87 | $29.98 | $29.57 | $29.70 | $29.70 | 53,894 |
| 2024-03-06 | $29.50 | $29.68 | $29.20 | $29.63 | $29.63 | 75,450 |
| 2024-03-05 | $29.69 | $29.95 | $29.15 | $29.37 | $29.37 | 77,342 |
| 2024-03-04 | $29.33 | $29.98 | $29.33 | $29.70 | $29.70 | 94,923 |
| 2024-03-01 | $29.53 | $29.62 | $29.11 | $29.52 | $29.52 | 107,918 |
| 2024-02-29 | $29.56 | $30.16 | $29.25 | $29.56 | $29.56 | 115,076 |
| 2024-02-28 | $29.17 | $29.37 | $29.06 | $29.12 | $29.12 | 49,297 |
| 2024-02-27 | $29.92 | $30.15 | $29.28 | $29.34 | $29.34 | 80,167 |
| 2024-02-26 | $29.48 | $30.05 | $29.23 | $29.77 | $29.77 | 110,862 |
| 2024-02-23 | $30.12 | $30.22 | $29.40 | $29.48 | $29.48 | 97,083 |
| 2024-02-22 | $30.32 | $30.32 | $29.84 | $30.10 | $30.10 | 203,120 |
| 2024-02-21 | $30.19 | $30.27 | $29.93 | $30.13 | $30.13 | 104,598 |
| 2024-02-20 | $30.27 | $30.77 | $29.93 | $30.17 | $30.17 | 138,677 |
| 2024-02-16 | $31.20 | $31.20 | $30.28 | $30.34 | $30.34 | 116,152 |
| 2024-02-15 | $30.48 | $31.23 | $30.31 | $31.06 | $31.06 | 137,688 |
| 2024-02-14 | $30.00 | $30.41 | $29.99 | $30.34 | $30.34 | 112,363 |
| 2024-02-13 | $29.66 | $30.22 | $29.52 | $29.83 | $29.83 | 175,271 |
| 2024-02-12 | $30.25 | $30.50 | $29.87 | $30.00 | $30.00 | 124,630 |
| 2024-02-09 | $30.00 | $30.27 | $29.75 | $30.26 | $30.26 | 106,851 |
| 2024-02-08 | $29.05 | $30.05 | $29.05 | $30.01 | $30.01 | 143,952 |
| 2024-02-07 | $28.36 | $29.08 | $27.80 | $28.92 | $28.92 | 296,377 |
| 2024-02-06 | $29.20 | $29.40 | $27.36 | $28.26 | $28.26 | 310,575 |
| 2024-02-05 | $30.58 | $30.83 | $29.65 | $30.30 | $30.30 | 225,707 |
| 2024-02-02 | $31.58 | $31.77 | $30.45 | $30.69 | $30.69 | 164,904 |
| 2024-02-01 | $32.09 | $32.43 | $31.33 | $31.79 | $31.79 | 119,917 |
| 2024-01-31 | $32.59 | $33.41 | $31.86 | $31.93 | $31.93 | 119,714 |
| 2024-01-30 | $33.14 | $33.58 | $32.18 | $32.69 | $32.69 | 86,370 |
| 2024-01-29 | $32.50 | $33.09 | $31.81 | $33.08 | $33.08 | 74,876 |
| 2024-01-26 | $32.99 | $33.52 | $31.95 | $32.39 | $32.39 | 83,650 |
| 2024-01-25 | $32.84 | $33.50 | $32.53 | $32.78 | $32.78 | 88,618 |
| 2024-01-24 | $33.84 | $33.95 | $32.52 | $32.52 | $32.52 | 81,516 |
| 2024-01-23 | $33.47 | $33.78 | $33.25 | $33.48 | $33.48 | 81,937 |
| 2024-01-22 | $32.61 | $33.50 | $32.61 | $33.31 | $33.31 | 103,720 |
| 2024-01-19 | $32.81 | $32.96 | $31.20 | $32.56 | $32.56 | 160,371 |
| 2024-01-18 | $32.70 | $32.88 | $32.40 | $32.79 | $32.79 | 67,444 |
| 2024-01-17 | $32.48 | $33.01 | $32.36 | $32.74 | $32.74 | 81,120 |
| 2024-01-16 | $33.00 | $33.30 | $32.60 | $32.77 | $32.77 | 84,445 |
| 2024-01-12 | $33.11 | $33.39 | $32.75 | $33.11 | $33.11 | 58,876 |
| 2024-01-11 | $32.77 | $32.92 | $32.14 | $32.92 | $32.92 | 81,719 |
| 2024-01-10 | $32.80 | $33.31 | $32.64 | $32.78 | $32.78 | 73,148 |
| 2024-01-09 | $32.70 | $32.97 | $32.14 | $32.81 | $32.81 | 85,260 |
| 2024-01-08 | $32.99 | $33.33 | $32.37 | $32.95 | $32.95 | 110,756 |
| 2024-01-05 | $33.69 | $33.69 | $32.41 | $32.70 | $32.70 | 155,962 |
| 2024-01-04 | $34.30 | $34.74 | $33.77 | $33.81 | $33.81 | 93,186 |
| 2024-01-03 | $35.22 | $35.22 | $33.73 | $34.05 | $34.05 | 145,229 |
| 2024-01-02 | $35.48 | $36.20 | $34.85 | $35.34 | $35.34 | 153,589 |
| 2023-12-29 | $36.77 | $36.77 | $35.37 | $35.60 | $35.60 | 153,585 |
| 2023-12-28 | $36.81 | $37.17 | $36.12 | $36.18 | $36.08 | 107,914 |
| 2023-12-27 | $36.75 | $37.28 | $36.39 | $36.94 | $36.84 | 107,368 |
| 2023-12-26 | $35.48 | $36.98 | $35.19 | $36.40 | $36.30 | 108,166 |
| 2023-12-22 | $34.95 | $35.83 | $34.95 | $35.45 | $35.45 | 80,127 |
| 2023-12-21 | $34.64 | $35.08 | $34.38 | $34.93 | $34.93 | 94,609 |
| 2023-12-20 | $34.45 | $35.68 | $34.40 | $34.60 | $34.60 | 165,130 |
| 2023-12-19 | $34.60 | $35.14 | $34.21 | $34.68 | $34.68 | 160,182 |
| 2023-12-18 | $35.35 | $35.35 | $33.50 | $34.53 | $34.53 | 189,949 |
| 2023-12-15 | $35.15 | $36.37 | $35.01 | $35.29 | $35.29 | 359,282 |
| 2023-12-14 | $35.82 | $36.41 | $34.72 | $34.87 | $34.87 | 137,152 |
| 2023-12-13 | $35.22 | $35.78 | $34.76 | $35.61 | $35.61 | 107,023 |
| 2023-12-12 | $34.81 | $35.24 | $34.50 | $35.22 | $35.22 | 117,397 |
| 2023-12-11 | $36.12 | $36.48 | $34.26 | $34.95 | $34.95 | 208,623 |
| 2023-12-08 | $36.21 | $36.57 | $35.61 | $35.85 | $35.85 | 140,683 |
| 2023-12-07 | $36.31 | $36.77 | $35.68 | $36.41 | $36.41 | 97,357 |
| 2023-12-06 | $37.31 | $37.85 | $36.23 | $36.23 | $36.23 | 116,527 |
| 2023-12-05 | $37.68 | $37.68 | $36.75 | $37.08 | $37.08 | 117,234 |
| 2023-12-04 | $37.05 | $37.70 | $36.64 | $37.65 | $37.65 | 166,160 |
| 2023-12-01 | $36.09 | $37.07 | $36.04 | $36.86 | $36.86 | 120,675 |
| 2023-11-30 | $35.94 | $36.23 | $35.51 | $36.09 | $36.09 | 166,477 |
| 2023-11-29 | $35.35 | $36.68 | $34.84 | $35.95 | $35.95 | 185,411 |
| 2023-11-28 | $38.18 | $38.29 | $35.34 | $35.48 | $35.48 | 229,274 |
| 2023-11-27 | $36.15 | $38.06 | $36.12 | $37.77 | $37.77 | 243,182 |
| 2023-11-24 | $35.87 | $36.36 | $35.66 | $36.08 | $36.08 | 41,711 |
| 2023-11-22 | $35.76 | $35.91 | $35.03 | $35.81 | $35.81 | 110,551 |
| 2023-11-21 | $34.20 | $35.54 | $33.91 | $35.39 | $35.39 | 201,356 |
| 2023-11-20 | $34.19 | $34.39 | $33.80 | $34.22 | $34.22 | 189,326 |
| 2023-11-17 | $33.99 | $34.74 | $33.70 | $34.52 | $34.52 | 302,611 |
| 2023-11-16 | $34.07 | $34.17 | $33.14 | $33.72 | $33.72 | 164,309 |
| 2023-11-15 | $34.53 | $35.00 | $33.66 | $33.78 | $33.78 | 161,807 |
| 2023-11-14 | $34.00 | $34.69 | $33.50 | $34.62 | $34.62 | 288,779 |
| 2023-11-13 | $34.25 | $34.25 | $30.78 | $33.52 | $33.52 | 258,891 |
| 2023-11-10 | $32.43 | $36.70 | $32.20 | $33.80 | $33.80 | 681,028 |
| 2023-11-09 | $32.10 | $32.10 | $30.39 | $30.52 | $30.52 | 196,872 |
| 2023-11-08 | $32.24 | $32.87 | $31.95 | $32.10 | $32.10 | 213,274 |
| 2023-11-07 | $32.07 | $32.34 | $31.80 | $32.04 | $32.04 | 124,408 |
| 2023-11-06 | $31.25 | $32.40 | $31.18 | $31.96 | $31.96 | 153,535 |
| 2023-11-03 | $30.16 | $31.72 | $30.16 | $31.25 | $31.25 | 151,809 |
| 2023-11-02 | $29.69 | $30.06 | $29.27 | $29.85 | $29.85 | 152,009 |
| 2023-11-01 | $29.58 | $29.84 | $29.35 | $29.69 | $29.69 | 152,655 |
| 2023-10-31 | $28.95 | $29.58 | $28.65 | $29.52 | $29.52 | 111,578 |
| 2023-10-30 | $29.08 | $29.67 | $28.78 | $28.99 | $28.99 | 74,932 |
| 2023-10-27 | $29.46 | $29.74 | $28.97 | $29.03 | $29.03 | 79,730 |
| 2023-10-26 | $29.74 | $29.99 | $29.33 | $29.45 | $29.45 | 88,220 |
| 2023-10-25 | $29.61 | $30.37 | $29.23 | $29.58 | $29.58 | 111,793 |
| 2023-10-24 | $28.80 | $29.79 | $28.80 | $29.68 | $29.68 | 109,488 |
| 2023-10-23 | $28.31 | $29.38 | $28.30 | $28.82 | $28.82 | 84,793 |
| 2023-10-20 | $28.44 | $28.78 | $28.25 | $28.50 | $28.50 | 89,337 |
| 2023-10-19 | $28.45 | $29.08 | $28.11 | $28.34 | $28.34 | 86,962 |
| 2023-10-18 | $29.17 | $29.18 | $28.40 | $28.49 | $28.49 | 97,536 |
| 2023-10-17 | $29.07 | $29.72 | $29.03 | $29.26 | $29.26 | 124,049 |
| 2023-10-16 | $30.82 | $30.98 | $29.11 | $29.29 | $29.29 | 183,531 |
| 2023-10-13 | $30.70 | $30.96 | $29.73 | $30.00 | $30.00 | 141,587 |
| 2023-10-12 | $31.41 | $31.41 | $30.61 | $30.69 | $30.69 | 130,494 |
| 2023-10-11 | $31.18 | $31.57 | $30.65 | $31.38 | $31.38 | 133,297 |
| 2023-10-10 | $31.10 | $31.28 | $30.20 | $31.09 | $31.09 | 126,731 |
| 2023-10-09 | $31.09 | $31.70 | $30.74 | $31.11 | $31.11 | 132,228 |
| 2023-10-06 | $31.00 | $31.27 | $29.98 | $31.12 | $31.12 | 129,027 |
| 2023-10-05 | $30.16 | $31.19 | $30.00 | $31.04 | $31.04 | 160,611 |
| 2023-10-04 | $28.92 | $30.14 | $28.73 | $30.10 | $30.10 | 119,086 |
| 2023-10-03 | $28.90 | $29.50 | $28.67 | $28.93 | $28.93 | 145,582 |
| 2023-10-02 | $28.75 | $29.72 | $28.67 | $29.14 | $29.14 | 237,106 |
| 2023-09-29 | $28.12 | $28.61 | $27.60 | $28.44 | $28.44 | 155,799 |
| 2023-09-28 | $28.29 | $28.42 | $27.71 | $28.23 | $28.14 | 129,343 |
| 2023-09-27 | $29.48 | $29.62 | $28.16 | $28.29 | $28.20 | 129,987 |
| 2023-09-26 | $29.50 | $29.72 | $29.00 | $29.39 | $29.29 | 124,802 |
| 2023-09-25 | $29.27 | $29.55 | $29.10 | $29.53 | $29.53 | 108,866 |
| 2023-09-22 | $29.12 | $29.70 | $29.10 | $29.26 | $29.26 | 130,732 |
| 2023-09-21 | $29.53 | $29.70 | $28.89 | $29.16 | $29.16 | 177,142 |
| 2023-09-20 | $29.90 | $30.14 | $29.59 | $29.65 | $29.65 | 116,883 |
| 2023-09-19 | $30.28 | $30.76 | $29.59 | $29.79 | $29.79 | 193,558 |
| 2023-09-18 | $30.98 | $31.27 | $30.11 | $30.17 | $30.17 | 141,078 |
| 2023-09-15 | $31.65 | $31.85 | $30.32 | $31.00 | $31.00 | 851,007 |
| 2023-09-14 | $30.36 | $31.78 | $30.25 | $31.51 | $31.51 | 223,436 |
| 2023-09-13 | $30.61 | $30.93 | $29.95 | $30.20 | $30.20 | 159,305 |
| 2023-09-12 | $30.44 | $31.16 | $30.01 | $30.36 | $30.36 | 229,068 |
| 2023-09-11 | $29.94 | $30.55 | $29.55 | $30.32 | $30.32 | 326,918 |
| 2023-09-08 | $29.34 | $29.54 | $28.65 | $29.39 | $29.39 | 155,472 |
| 2023-09-07 | $29.60 | $29.73 | $28.54 | $29.10 | $29.10 | 210,932 |
| 2023-09-06 | $28.95 | $30.35 | $28.81 | $29.26 | $29.26 | 500,282 |
| 2023-09-05 | $27.51 | $27.84 | $26.82 | $27.65 | $27.65 | 158,334 |
| 2023-09-01 | $27.35 | $28.14 | $27.09 | $27.42 | $27.42 | 178,956 |
| 2023-08-31 | $27.40 | $27.58 | $26.63 | $26.64 | $26.64 | 114,370 |
| 2023-08-30 | $27.68 | $28.46 | $27.11 | $27.37 | $27.37 | 218,601 |
| 2023-08-29 | $27.51 | $27.99 | $27.09 | $27.66 | $27.66 | 121,572 |
| 2023-08-28 | $27.50 | $28.69 | $26.91 | $27.36 | $27.36 | 160,064 |
| 2023-08-25 | $25.65 | $26.98 | $25.45 | $26.86 | $26.86 | 175,817 |
| 2023-08-24 | $25.69 | $26.15 | $25.40 | $25.44 | $25.44 | 71,851 |
| 2023-08-23 | $25.46 | $26.02 | $25.46 | $25.86 | $25.86 | 98,808 |
| 2023-08-22 | $25.21 | $25.47 | $24.92 | $25.30 | $25.30 | 110,546 |
| 2023-08-21 | $25.19 | $25.75 | $25.17 | $25.23 | $25.23 | 68,181 |
| 2023-08-18 | $24.94 | $25.30 | $24.82 | $25.18 | $25.18 | 166,510 |
| 2023-08-17 | $25.85 | $25.97 | $24.89 | $24.92 | $24.92 | 131,460 |
| 2023-08-16 | $26.07 | $26.70 | $25.72 | $25.87 | $25.87 | 148,498 |
| 2023-08-15 | $25.81 | $27.07 | $25.60 | $26.00 | $26.00 | 342,831 |
| 2023-08-14 | $23.22 | $26.16 | $23.17 | $25.59 | $25.59 | 388,418 |
| 2023-08-11 | $21.50 | $23.19 | $21.27 | $22.63 | $22.63 | 249,107 |
| 2023-08-10 | $19.94 | $20.34 | $19.82 | $20.32 | $20.32 | 127,989 |
| 2023-08-09 | $19.70 | $19.92 | $19.48 | $19.79 | $19.79 | 92,975 |
| 2023-08-08 | $19.41 | $19.85 | $19.41 | $19.75 | $19.75 | 108,241 |
| 2023-08-07 | $19.26 | $19.73 | $19.20 | $19.41 | $19.41 | 117,560 |
| 2023-08-04 | $19.21 | $19.59 | $19.20 | $19.26 | $19.26 | 77,207 |
| 2023-08-03 | $19.65 | $19.65 | $19.10 | $19.21 | $19.21 | 67,370 |
| 2023-08-02 | $19.45 | $19.73 | $19.34 | $19.56 | $19.56 | 74,326 |
| 2023-08-01 | $19.50 | $19.77 | $19.50 | $19.51 | $19.51 | 79,142 |
| 2023-07-31 | $19.76 | $19.89 | $19.47 | $19.56 | $19.56 | 114,869 |
| 2023-07-28 | $19.71 | $19.77 | $19.45 | $19.61 | $19.61 | 82,782 |
| 2023-07-27 | $20.21 | $20.33 | $19.07 | $19.69 | $19.69 | 166,086 |
| 2023-07-26 | $20.12 | $20.56 | $20.05 | $20.18 | $20.18 | 71,806 |
| 2023-07-25 | $20.50 | $20.63 | $19.95 | $20.11 | $20.11 | 135,470 |
| 2023-07-24 | $20.79 | $20.99 | $20.45 | $20.49 | $20.49 | 88,235 |
| 2023-07-21 | $20.87 | $21.24 | $20.78 | $20.83 | $20.83 | 75,527 |
| 2023-07-20 | $20.79 | $20.92 | $20.67 | $20.74 | $20.74 | 65,531 |
| 2023-07-19 | $21.31 | $21.38 | $20.65 | $20.70 | $20.70 | 110,099 |
| 2023-07-18 | $21.00 | $21.48 | $20.99 | $21.35 | $21.35 | 102,742 |
| 2023-07-17 | $20.46 | $21.12 | $20.40 | $20.98 | $20.98 | 136,322 |
| 2023-07-14 | $20.81 | $20.84 | $20.41 | $20.49 | $20.49 | 107,967 |
| 2023-07-13 | $21.03 | $21.13 | $20.73 | $20.89 | $20.89 | 149,184 |
| 2023-07-12 | $21.33 | $21.60 | $21.04 | $21.05 | $21.05 | 114,391 |
| 2023-07-11 | $21.92 | $21.94 | $20.80 | $21.31 | $21.31 | 160,068 |
| 2023-07-10 | $21.26 | $21.83 | $21.26 | $21.80 | $21.80 | 126,990 |
| 2023-07-07 | $21.65 | $22.07 | $21.05 | $21.37 | $21.37 | 217,563 |
| 2023-07-06 | $23.42 | $23.63 | $21.25 | $21.77 | $21.77 | 333,137 |
| 2023-07-05 | $24.01 | $24.69 | $23.66 | $24.36 | $24.36 | 112,923 |
| 2023-07-03 | $24.23 | $24.23 | $23.62 | $24.13 | $24.13 | 110,970 |
| 2023-06-30 | $24.88 | $24.88 | $23.91 | $24.23 | $24.23 | 335,587 |
| 2023-06-29 | $24.29 | $25.00 | $24.22 | $24.62 | $24.53 | 405,996 |
| 2023-06-28 | $23.69 | $24.66 | $23.53 | $24.29 | $24.21 | 305,568 |
| 2023-06-27 | $24.18 | $24.20 | $23.43 | $23.66 | $23.58 | 172,786 |
| 2023-06-26 | $23.03 | $24.25 | $22.82 | $24.11 | $24.11 | 196,425 |
| 2023-06-23 | $23.77 | $23.90 | $22.79 | $23.00 | $23.00 | 2,216,495 |
| 2023-06-22 | $24.00 | $24.44 | $23.47 | $23.88 | $23.88 | 196,953 |
| 2023-06-21 | $23.65 | $24.15 | $23.38 | $24.00 | $24.00 | 196,444 |
| 2023-06-20 | $22.74 | $23.57 | $22.60 | $23.46 | $23.46 | 212,950 |
| 2023-06-16 | $22.84 | $22.94 | $22.08 | $22.45 | $22.45 | 358,733 |
| 2023-06-15 | $22.11 | $22.89 | $21.92 | $22.68 | $22.68 | 189,007 |
| 2023-06-14 | $21.43 | $22.18 | $21.30 | $21.97 | $21.97 | 115,555 |
| 2023-06-13 | $21.50 | $21.78 | $21.26 | $21.34 | $21.34 | 119,397 |
| 2023-06-12 | $21.94 | $22.00 | $21.22 | $21.50 | $21.50 | 83,136 |
| 2023-06-09 | $22.13 | $22.21 | $21.79 | $21.79 | $21.79 | 98,190 |
| 2023-06-08 | $21.72 | $22.70 | $21.67 | $21.94 | $21.94 | 114,550 |
| 2023-06-07 | $21.71 | $22.43 | $21.47 | $21.67 | $21.67 | 245,522 |
| 2023-06-06 | $20.11 | $20.39 | $20.09 | $20.15 | $20.15 | 55,861 |
| 2023-06-05 | $20.04 | $20.24 | $19.94 | $20.05 | $20.05 | 73,969 |
| 2023-06-02 | $19.63 | $20.36 | $19.63 | $20.10 | $20.10 | 105,025 |
| 2023-06-01 | $19.44 | $19.83 | $19.44 | $19.72 | $19.72 | 44,405 |
| 2023-05-31 | $19.34 | $19.64 | $19.20 | $19.52 | $19.52 | 38,599 |
| 2023-05-30 | $19.61 | $19.61 | $19.23 | $19.25 | $19.25 | 81,434 |
| 2023-05-26 | $19.54 | $19.74 | $19.37 | $19.70 | $19.70 | 50,889 |
| 2023-05-25 | $19.94 | $19.94 | $19.22 | $19.36 | $19.36 | 35,976 |
| 2023-05-24 | $19.95 | $20.35 | $19.64 | $19.96 | $19.96 | 63,832 |
| 2023-05-23 | $19.47 | $20.40 | $19.44 | $19.92 | $19.92 | 133,206 |
| 2023-05-22 | $19.18 | $19.46 | $19.03 | $19.29 | $19.29 | 97,052 |
| 2023-05-19 | $19.00 | $19.34 | $18.58 | $19.26 | $19.26 | 99,373 |
| 2023-05-18 | $18.20 | $19.06 | $17.75 | $19.00 | $19.00 | 141,007 |
| 2023-05-17 | $18.84 | $19.49 | $18.04 | $18.39 | $18.39 | 195,176 |
| 2023-05-16 | $18.00 | $19.89 | $17.82 | $19.82 | $19.82 | 261,395 |
| 2023-05-15 | $17.66 | $17.72 | $17.13 | $17.48 | $17.48 | 60,769 |
| 2023-05-12 | $17.26 | $17.69 | $17.19 | $17.63 | $17.63 | 66,341 |
| 2023-05-11 | $17.28 | $17.40 | $17.05 | $17.14 | $17.14 | 53,438 |
| 2023-05-10 | $17.07 | $17.31 | $17.00 | $17.23 | $17.23 | 57,032 |
| 2023-05-09 | $17.02 | $17.25 | $16.95 | $17.13 | $17.13 | 47,174 |
| 2023-05-08 | $17.65 | $17.66 | $16.94 | $17.15 | $17.15 | 177,147 |
| 2023-05-05 | $17.12 | $17.69 | $17.11 | $17.67 | $17.67 | 43,282 |
| 2023-05-04 | $17.13 | $17.22 | $17.00 | $17.09 | $17.09 | 33,915 |
| 2023-05-03 | $16.87 | $17.37 | $16.87 | $17.20 | $17.20 | 45,421 |
| 2023-05-02 | $16.72 | $17.01 | $16.50 | $16.87 | $16.87 | 35,412 |
| 2023-05-01 | $16.83 | $17.13 | $16.62 | $16.68 | $16.68 | 58,303 |
| 2023-04-28 | $17.00 | $17.17 | $16.66 | $16.90 | $16.90 | 45,868 |
| 2023-04-27 | $16.89 | $17.03 | $16.82 | $16.90 | $16.90 | 31,774 |
| 2023-04-26 | $17.01 | $17.01 | $16.69 | $16.85 | $16.85 | 33,489 |
| 2023-04-25 | $17.07 | $17.20 | $16.83 | $17.09 | $17.09 | 80,470 |
| 2023-04-24 | $17.53 | $17.58 | $16.97 | $17.11 | $17.11 | 59,940 |
| 2023-04-21 | $17.25 | $17.63 | $17.22 | $17.53 | $17.53 | 62,056 |
| 2023-04-20 | $17.27 | $17.27 | $17.03 | $17.21 | $17.21 | 32,836 |
| 2023-04-19 | $17.26 | $17.44 | $16.95 | $17.29 | $17.29 | 46,931 |
| 2023-04-18 | $17.22 | $17.30 | $17.00 | $17.23 | $17.23 | 36,662 |
| 2023-04-17 | $17.34 | $17.64 | $17.18 | $17.32 | $17.32 | 50,680 |
| 2023-04-14 | $17.34 | $17.64 | $17.16 | $17.34 | $17.34 | 44,969 |
| 2023-04-13 | $17.53 | $17.66 | $17.02 | $17.44 | $17.44 | 46,513 |
| 2023-04-12 | $17.53 | $17.75 | $17.14 | $17.65 | $17.65 | 62,598 |
| 2023-04-11 | $17.56 | $17.65 | $17.31 | $17.38 | $17.38 | 58,519 |
| 2023-04-10 | $17.15 | $17.81 | $17.03 | $17.65 | $17.65 | 84,559 |
| 2023-04-06 | $17.00 | $17.17 | $16.72 | $17.16 | $17.16 | 53,034 |
| 2023-04-05 | $16.73 | $17.21 | $16.73 | $17.03 | $17.03 | 70,594 |
| 2023-04-04 | $16.18 | $17.00 | $16.18 | $16.76 | $16.76 | 66,139 |
| 2023-04-03 | $16.43 | $16.53 | $15.98 | $16.29 | $16.29 | 103,905 |
| 2023-03-31 | $15.34 | $16.74 | $15.07 | $16.43 | $16.43 | 123,794 |
| 2023-03-30 | $15.45 | $15.66 | $15.23 | $15.47 | $15.39 | 54,154 |
| 2023-03-29 | $15.04 | $15.47 | $14.92 | $15.38 | $15.30 | 53,137 |
| 2023-03-28 | $15.01 | $15.29 | $14.83 | $15.05 | $14.97 | 43,964 |
| 2023-03-27 | $14.41 | $15.15 | $14.41 | $14.91 | $14.83 | 78,483 |
| 2023-03-24 | $13.74 | $14.40 | $13.66 | $14.29 | $14.22 | 53,851 |
| 2023-03-23 | $14.17 | $14.32 | $13.66 | $13.87 | $13.80 | 67,931 |
| 2023-03-22 | $14.50 | $14.50 | $14.13 | $14.17 | $14.10 | 56,169 |
| 2023-03-21 | $14.69 | $14.80 | $14.32 | $14.32 | $14.25 | 41,304 |
| 2023-03-20 | $14.60 | $14.80 | $14.45 | $14.61 | $14.53 | 49,362 |
| 2023-03-17 | $14.84 | $14.92 | $14.13 | $14.53 | $14.46 | 271,698 |
| 2023-03-16 | $14.80 | $15.19 | $14.64 | $14.79 | $14.71 | 144,988 |
| 2023-03-15 | $14.96 | $15.06 | $14.71 | $14.76 | $14.68 | 112,550 |
| 2023-03-14 | $14.80 | $15.11 | $14.72 | $14.99 | $14.91 | 70,351 |
| 2023-03-13 | $15.05 | $15.18 | $14.72 | $14.78 | $14.70 | 62,451 |
| 2023-03-10 | $15.16 | $15.37 | $14.90 | $15.01 | $14.93 | 117,872 |
| 2023-03-09 | $15.44 | $15.44 | $15.10 | $15.14 | $15.06 | 82,573 |
| 2023-03-08 | $15.35 | $15.50 | $15.18 | $15.48 | $15.40 | 42,570 |
| 2023-03-07 | $15.40 | $15.40 | $15.09 | $15.31 | $15.31 | 49,529 |
| 2023-03-06 | $15.25 | $15.51 | $15.16 | $15.42 | $15.42 | 45,806 |
| 2023-03-03 | $15.50 | $15.50 | $15.10 | $15.40 | $15.40 | 62,830 |
| 2023-03-02 | $15.30 | $15.42 | $15.17 | $15.40 | $15.40 | 32,110 |
| 2023-03-01 | $15.38 | $15.40 | $15.13 | $15.30 | $15.30 | 42,582 |
| 2023-02-28 | $15.29 | $15.33 | $15.05 | $15.33 | $15.33 | 68,471 |
| 2023-02-27 | $15.04 | $15.39 | $15.04 | $15.35 | $15.35 | 46,874 |
| 2023-02-24 | $15.20 | $15.20 | $14.93 | $15.04 | $15.04 | 57,408 |
| 2023-02-23 | $15.49 | $15.65 | $15.16 | $15.23 | $15.23 | 42,279 |
| 2023-02-22 | $15.40 | $15.61 | $15.32 | $15.38 | $15.38 | 51,179 |
| 2023-02-21 | $15.29 | $15.39 | $15.04 | $15.31 | $15.31 | 73,337 |
| 2023-02-17 | $15.25 | $15.50 | $15.12 | $15.30 | $15.30 | 27,258 |
| 2023-02-16 | $15.19 | $15.25 | $14.86 | $15.25 | $15.25 | 64,455 |
| 2023-02-15 | $14.98 | $15.39 | $14.93 | $15.36 | $15.36 | 28,178 |
| 2023-02-14 | $15.15 | $15.28 | $14.84 | $15.00 | $15.00 | 39,475 |
| 2023-02-13 | $15.04 | $15.30 | $15.01 | $15.25 | $15.25 | 24,815 |
| 2023-02-10 | $14.95 | $15.25 | $14.88 | $15.12 | $15.12 | 29,952 |
| 2023-02-09 | $15.15 | $15.25 | $14.82 | $14.82 | $14.82 | 45,200 |
| 2023-02-08 | $15.20 | $15.30 | $14.99 | $15.15 | $15.15 | 34,759 |
| 2023-02-07 | $15.27 | $15.40 | $14.99 | $15.24 | $15.24 | 34,564 |
| 2023-02-06 | $15.32 | $15.58 | $15.13 | $15.28 | $15.28 | 33,920 |
| 2023-02-03 | $14.82 | $15.55 | $14.82 | $15.37 | $15.37 | 70,660 |
| 2023-02-02 | $14.98 | $15.24 | $14.91 | $14.96 | $14.96 | 58,247 |
| 2023-02-01 | $14.55 | $15.14 | $14.55 | $15.03 | $15.03 | 80,802 |
| 2023-01-31 | $14.33 | $14.87 | $14.18 | $14.65 | $14.65 | 104,166 |
| 2023-01-30 | $14.30 | $14.47 | $14.07 | $14.23 | $14.23 | 37,949 |
| 2023-01-27 | $14.15 | $14.51 | $14.15 | $14.40 | $14.40 | 47,044 |
| 2023-01-26 | $14.31 | $14.57 | $14.18 | $14.27 | $14.27 | 38,008 |
| 2023-01-25 | $14.14 | $14.45 | $14.08 | $14.40 | $14.40 | 34,909 |
| 2023-01-24 | $13.97 | $14.30 | $13.90 | $14.22 | $14.22 | 35,604 |
| 2023-01-23 | $14.19 | $14.38 | $13.88 | $14.01 | $14.01 | 134,793 |
| 2023-01-20 | $14.17 | $14.25 | $13.68 | $14.17 | $14.17 | 152,464 |
| 2023-01-19 | $14.30 | $14.45 | $14.01 | $14.16 | $14.16 | 43,328 |
| 2023-01-18 | $14.82 | $14.90 | $14.12 | $14.32 | $14.32 | 75,032 |
| 2023-01-17 | $14.70 | $15.00 | $14.51 | $14.78 | $14.78 | 43,356 |
| 2023-01-13 | $14.39 | $14.94 | $14.39 | $14.69 | $14.69 | 66,323 |
| 2023-01-12 | $14.54 | $14.70 | $14.20 | $14.52 | $14.52 | 66,012 |
| 2023-01-11 | $14.69 | $14.80 | $14.34 | $14.63 | $14.63 | 56,450 |
| 2023-01-10 | $14.73 | $14.86 | $14.47 | $14.61 | $14.61 | 46,155 |
| 2023-01-09 | $14.37 | $14.87 | $14.31 | $14.66 | $14.66 | 44,779 |
| 2023-01-06 | $14.31 | $14.87 | $14.31 | $14.65 | $14.65 | 59,773 |
| 2023-01-05 | $14.25 | $14.35 | $14.01 | $14.30 | $14.30 | 32,831 |
| 2023-01-04 | $14.55 | $14.70 | $14.21 | $14.33 | $14.33 | 47,837 |
| 2023-01-03 | $14.60 | $14.92 | $14.22 | $14.55 | $14.55 | 68,937 |
| 2022-12-30 | $15.07 | $15.26 | $14.74 | $14.80 | $14.80 | 40,943 |
| 2022-12-29 | $15.19 | $15.55 | $15.08 | $15.26 | $15.17 | 66,224 |
| 2022-12-28 | $15.15 | $15.33 | $15.00 | $15.04 | $14.95 | 48,816 |
| 2022-12-27 | $14.71 | $15.26 | $14.70 | $15.11 | $15.02 | 75,446 |
| 2022-12-23 | $14.86 | $14.93 | $14.59 | $14.79 | $14.71 | 22,059 |
| 2022-12-22 | $14.84 | $15.00 | $14.62 | $14.83 | $14.75 | 38,217 |
| 2022-12-21 | $15.49 | $15.49 | $15.02 | $15.02 | $14.93 | 43,572 |
| 2022-12-20 | $15.18 | $15.51 | $14.89 | $15.36 | $15.27 | 68,863 |
| 2022-12-19 | $14.67 | $15.34 | $14.59 | $15.25 | $15.16 | 87,168 |
| 2022-12-16 | $15.26 | $15.26 | $14.65 | $14.67 | $14.59 | 275,789 |
| 2022-12-15 | $15.67 | $15.67 | $14.90 | $15.18 | $15.09 | 74,339 |
| 2022-12-14 | $15.47 | $15.81 | $15.33 | $15.58 | $15.49 | 92,914 |
| 2022-12-13 | $15.55 | $15.60 | $15.05 | $15.29 | $15.20 | 99,330 |
| 2022-12-12 | $14.76 | $15.50 | $14.66 | $15.26 | $15.17 | 90,106 |
| 2022-12-09 | $14.84 | $14.98 | $14.69 | $14.82 | $14.74 | 39,124 |
| 2022-12-08 | $14.76 | $15.07 | $14.60 | $14.86 | $14.78 | 67,393 |
| 2022-12-07 | $14.52 | $14.85 | $14.31 | $14.76 | $14.76 | 43,010 |
| 2022-12-06 | $15.13 | $15.19 | $14.52 | $14.52 | $14.52 | 51,736 |
| 2022-12-05 | $14.90 | $15.17 | $14.61 | $15.13 | $15.13 | 90,991 |
| 2022-12-02 | $14.79 | $15.00 | $14.57 | $14.82 | $14.82 | 71,214 |
| 2022-12-01 | $14.70 | $15.09 | $14.56 | $14.83 | $14.83 | 106,713 |
| 2022-11-30 | $14.28 | $14.67 | $14.09 | $14.56 | $14.56 | 104,671 |
| 2022-11-29 | $14.34 | $14.43 | $14.00 | $14.28 | $14.28 | 85,260 |
| 2022-11-28 | $14.23 | $14.67 | $14.13 | $14.27 | $14.27 | 96,625 |
| 2022-11-25 | $14.32 | $14.80 | $14.13 | $14.47 | $14.47 | 46,048 |
| 2022-11-23 | $15.10 | $15.10 | $14.28 | $14.39 | $14.39 | 141,775 |
| 2022-11-22 | $15.07 | $15.22 | $14.85 | $15.03 | $15.03 | 102,359 |
| 2022-11-21 | $15.63 | $15.65 | $14.87 | $15.08 | $15.08 | 203,788 |
| 2022-11-18 | $15.74 | $16.11 | $15.41 | $15.74 | $15.74 | 212,182 |
| 2022-11-17 | $15.64 | $16.21 | $15.21 | $15.79 | $15.79 | 234,666 |
| 2022-11-16 | $14.62 | $16.39 | $14.34 | $15.95 | $15.95 | 397,848 |
| 2022-11-15 | $16.83 | $17.00 | $13.38 | $13.70 | $13.70 | 720,978 |
| 2022-11-14 | $17.50 | $17.68 | $17.07 | $17.51 | $17.51 | 118,829 |
| 2022-11-11 | $18.25 | $18.25 | $17.51 | $17.51 | $17.51 | 74,313 |
| 2022-11-10 | $18.43 | $18.51 | $18.05 | $18.34 | $18.34 | 78,731 |
| 2022-11-09 | $18.10 | $18.52 | $18.00 | $18.07 | $18.07 | 50,731 |
| 2022-11-08 | $18.48 | $18.48 | $17.51 | $18.10 | $18.10 | 91,291 |
| 2022-11-07 | $18.81 | $19.09 | $18.29 | $18.48 | $18.48 | 89,922 |
| 2022-11-04 | $18.52 | $18.79 | $18.09 | $18.79 | $18.79 | 95,534 |
| 2022-11-03 | $18.06 | $18.47 | $17.93 | $18.27 | $18.27 | 51,965 |
| 2022-11-02 | $18.32 | $18.70 | $18.00 | $18.20 | $18.20 | 43,266 |
| 2022-11-01 | $18.41 | $18.53 | $17.75 | $18.33 | $18.33 | 89,468 |
| 2022-10-31 | $18.81 | $18.81 | $18.05 | $18.36 | $18.36 | 107,609 |
| 2022-10-28 | $18.01 | $18.90 | $18.01 | $18.71 | $18.71 | 136,331 |
| 2022-10-27 | $17.74 | $18.60 | $17.62 | $18.00 | $18.00 | 163,062 |
| 2022-10-26 | $17.35 | $17.65 | $17.13 | $17.65 | $17.65 | 79,357 |
| 2022-10-25 | $17.12 | $17.49 | $16.81 | $17.34 | $17.34 | 77,288 |
| 2022-10-24 | $16.66 | $17.27 | $16.47 | $17.10 | $17.10 | 101,308 |
| 2022-10-21 | $16.38 | $16.74 | $16.22 | $16.58 | $16.58 | 55,338 |
| 2022-10-20 | $16.39 | $16.65 | $16.07 | $16.16 | $16.16 | 74,112 |
| 2022-10-19 | $16.44 | $16.61 | $16.24 | $16.43 | $16.43 | 61,097 |
| 2022-10-18 | $16.61 | $16.86 | $16.32 | $16.55 | $16.55 | 86,525 |
| 2022-10-17 | $16.29 | $16.64 | $16.05 | $16.49 | $16.49 | 67,634 |
| 2022-10-14 | $16.43 | $16.58 | $16.13 | $16.24 | $16.24 | 62,336 |
| 2022-10-13 | $15.79 | $16.38 | $15.30 | $16.23 | $16.23 | 80,585 |
| 2022-10-12 | $16.19 | $16.28 | $15.74 | $15.89 | $15.89 | 45,970 |
| 2022-10-11 | $16.13 | $16.51 | $16.00 | $16.23 | $16.23 | 60,571 |
| 2022-10-10 | $16.09 | $16.74 | $16.05 | $16.27 | $16.27 | 83,974 |
| 2022-10-07 | $16.84 | $17.04 | $16.01 | $16.28 | $16.28 | 147,586 |
| 2022-10-06 | $15.67 | $17.23 | $15.66 | $16.72 | $16.72 | 431,451 |
| 2022-10-05 | $15.92 | $16.05 | $15.46 | $15.85 | $15.85 | 83,646 |
| 2022-10-04 | $15.79 | $16.19 | $15.62 | $15.91 | $15.91 | 80,261 |
| 2022-10-03 | $15.38 | $15.92 | $15.23 | $15.71 | $15.71 | 93,783 |
| 2022-09-30 | $15.12 | $15.60 | $14.92 | $15.38 | $15.38 | 119,621 |
| 2022-09-29 | $16.45 | $16.48 | $15.20 | $15.21 | $15.13 | 123,454 |
| 2022-09-28 | $16.44 | $16.57 | $16.08 | $16.42 | $16.33 | 81,379 |
| 2022-09-27 | $16.78 | $16.83 | $16.08 | $16.21 | $16.12 | 88,256 |
| 2022-09-26 | $16.53 | $17.04 | $16.27 | $16.78 | $16.69 | 138,208 |
| 2022-09-23 | $17.37 | $17.43 | $16.44 | $16.76 | $16.67 | 177,239 |
| 2022-09-22 | $17.34 | $17.80 | $17.15 | $17.63 | $17.53 | 105,773 |
| 2022-09-21 | $17.94 | $17.98 | $17.32 | $17.35 | $17.25 | 114,811 |
| 2022-09-20 | $18.00 | $18.38 | $17.62 | $17.75 | $17.65 | 160,515 |
| 2022-09-19 | $17.30 | $18.17 | $17.27 | $18.01 | $17.91 | 179,282 |
| 2022-09-16 | $18.14 | $18.55 | $17.31 | $17.41 | $17.41 | 607,608 |
| 2022-09-15 | $17.78 | $18.20 | $17.60 | $18.14 | $18.14 | 346,244 |
| 2022-09-14 | $19.42 | $19.50 | $17.70 | $17.89 | $17.89 | 656,476 |
| 2022-09-13 | $18.58 | $20.58 | $18.45 | $19.74 | $19.74 | 907,367 |
| 2022-09-12 | $18.34 | $19.32 | $17.94 | $18.48 | $18.48 | 283,241 |
| 2022-09-09 | $16.86 | $18.03 | $16.83 | $17.83 | $17.83 | 289,487 |
| 2022-09-08 | $17.16 | $17.16 | $16.42 | $16.54 | $16.54 | 138,350 |
| 2022-09-07 | $16.45 | $17.07 | $16.43 | $16.97 | $16.97 | 156,307 |
| 2022-09-06 | $16.11 | $16.38 | $16.07 | $16.32 | $16.32 | 92,300 |
| 2022-09-02 | $16.70 | $16.80 | $16.05 | $16.13 | $16.13 | 103,087 |
| 2022-09-01 | $16.24 | $16.69 | $16.17 | $16.69 | $16.69 | 97,835 |
| 2022-08-31 | $16.27 | $16.51 | $16.14 | $16.20 | $16.20 | 96,464 |
| 2022-08-30 | $16.57 | $16.72 | $16.08 | $16.27 | $16.27 | 79,120 |
| 2022-08-29 | $16.14 | $16.69 | $15.99 | $16.54 | $16.54 | 100,249 |
| 2022-08-26 | $16.37 | $16.54 | $16.20 | $16.33 | $16.33 | 81,913 |
| 2022-08-25 | $16.42 | $16.42 | $16.13 | $16.40 | $16.40 | 136,642 |
| 2022-08-24 | $16.28 | $16.37 | $16.11 | $16.26 | $16.26 | 89,187 |
| 2022-08-23 | $16.00 | $16.33 | $15.94 | $16.27 | $16.27 | 111,879 |
| 2022-08-22 | $16.00 | $16.14 | $15.93 | $16.01 | $16.01 | 190,701 |
| 2022-08-19 | $15.88 | $16.00 | $15.78 | $15.90 | $15.90 | 123,862 |
| 2022-08-18 | $15.93 | $15.93 | $15.50 | $15.81 | $15.81 | 122,647 |
| 2022-08-17 | $15.57 | $15.99 | $15.57 | $15.88 | $15.88 | 79,538 |
| 2022-08-16 | $15.76 | $15.94 | $15.64 | $15.67 | $15.67 | 130,045 |
| 2022-08-15 | $14.68 | $15.77 | $14.42 | $15.71 | $15.71 | 142,323 |
| 2022-08-12 | $15.19 | $15.19 | $14.34 | $14.69 | $14.69 | 113,665 |
| 2022-08-11 | $15.00 | $15.00 | $14.58 | $14.66 | $14.66 | 68,749 |
| 2022-08-10 | $15.36 | $15.36 | $14.76 | $14.89 | $14.89 | 59,265 |
| 2022-08-09 | $15.07 | $15.31 | $14.97 | $15.21 | $15.21 | 79,601 |
| 2022-08-08 | $15.30 | $15.55 | $14.98 | $15.14 | $15.14 | 82,310 |
| 2022-08-05 | $15.21 | $15.23 | $14.90 | $15.10 | $15.10 | 31,879 |
| 2022-08-04 | $15.06 | $15.39 | $15.02 | $15.19 | $15.19 | 42,998 |
| 2022-08-03 | $15.29 | $15.38 | $14.70 | $15.02 | $15.02 | 71,387 |
| 2022-08-02 | $15.28 | $15.40 | $15.12 | $15.24 | $15.24 | 44,335 |
| 2022-08-01 | $15.65 | $15.65 | $14.94 | $15.26 | $15.26 | 88,989 |
| 2022-07-29 | $15.19 | $15.78 | $15.19 | $15.55 | $15.55 | 102,871 |
| 2022-07-28 | $15.18 | $15.38 | $14.85 | $15.14 | $15.14 | 57,103 |
| 2022-07-27 | $15.12 | $15.25 | $14.86 | $14.98 | $14.98 | 73,449 |
| 2022-07-26 | $14.63 | $15.35 | $14.50 | $15.08 | $15.08 | 182,088 |
| 2022-07-25 | $14.43 | $14.74 | $14.41 | $14.53 | $14.53 | 120,493 |
| 2022-07-22 | $14.34 | $14.47 | $14.21 | $14.30 | $14.30 | 34,021 |
| 2022-07-21 | $14.35 | $14.35 | $14.05 | $14.19 | $14.19 | 25,090 |
| 2022-07-20 | $14.59 | $14.70 | $14.17 | $14.22 | $14.22 | 47,405 |
| 2022-07-19 | $14.06 | $14.74 | $13.98 | $14.61 | $14.61 | 114,360 |
| 2022-07-18 | $14.25 | $14.28 | $13.95 | $14.01 | $14.01 | 44,489 |
| 2022-07-15 | $14.08 | $14.31 | $13.96 | $14.25 | $14.25 | 31,050 |
| 2022-07-14 | $13.87 | $14.02 | $13.57 | $14.00 | $14.00 | 33,825 |
| 2022-07-13 | $13.89 | $14.04 | $13.76 | $13.93 | $13.93 | 22,938 |
| 2022-07-12 | $14.36 | $14.41 | $13.85 | $13.89 | $13.89 | 45,891 |
| 2022-07-11 | $14.15 | $14.48 | $14.15 | $14.33 | $14.33 | 68,009 |
| 2022-07-08 | $14.29 | $14.29 | $13.93 | $14.15 | $14.15 | 66,859 |
| 2022-07-07 | $14.15 | $14.28 | $14.03 | $14.20 | $14.20 | 81,782 |
| 2022-07-06 | $14.39 | $14.49 | $14.11 | $14.11 | $14.11 | 84,764 |
| 2022-07-05 | $14.72 | $14.78 | $14.02 | $14.43 | $14.43 | 76,259 |
| 2022-07-01 | $14.59 | $14.98 | $14.33 | $14.88 | $14.88 | 92,402 |
| 2022-06-30 | $13.83 | $14.62 | $13.83 | $14.50 | $14.50 | 71,984 |
| 2022-06-29 | $14.04 | $14.11 | $13.71 | $14.01 | $13.93 | 44,910 |
| 2022-06-28 | $14.29 | $14.60 | $14.03 | $14.12 | $14.04 | 60,149 |
| 2022-06-27 | $14.41 | $14.41 | $14.18 | $14.33 | $14.25 | 55,937 |
| 2022-06-24 | $14.26 | $14.51 | $14.13 | $14.27 | $14.19 | 60,067 |
| 2022-06-23 | $13.56 | $14.30 | $13.52 | $14.08 | $14.00 | 103,160 |
| 2022-06-22 | $13.26 | $13.64 | $13.26 | $13.47 | $13.39 | 42,190 |
| 2022-06-21 | $13.26 | $13.68 | $13.15 | $13.45 | $13.37 | 110,333 |
| 2022-06-17 | $12.77 | $13.13 | $12.65 | $13.12 | $13.04 | 360,463 |
| 2022-06-16 | $12.79 | $12.87 | $12.55 | $12.64 | $12.57 | 124,895 |
| 2022-06-15 | $12.96 | $13.17 | $12.70 | $12.91 | $12.83 | 75,512 |
| 2022-06-14 | $13.30 | $13.30 | $12.71 | $12.80 | $12.73 | 97,933 |
| 2022-06-13 | $14.29 | $14.30 | $13.05 | $13.32 | $13.24 | 173,075 |
| 2022-06-10 | $14.29 | $14.60 | $14.05 | $14.51 | $14.43 | 48,688 |
| 2022-06-09 | $14.69 | $14.69 | $14.29 | $14.33 | $14.25 | 47,465 |
| 2022-06-08 | $14.42 | $14.77 | $14.42 | $14.73 | $14.64 | 76,309 |
| 2022-06-07 | $14.41 | $14.48 | $14.07 | $14.34 | $14.26 | 81,539 |
| 2022-06-06 | $14.66 | $14.68 | $14.22 | $14.31 | $14.23 | 83,593 |
| 2022-06-03 | $14.20 | $14.73 | $14.03 | $14.66 | $14.57 | 106,822 |
| 2022-06-02 | $14.03 | $14.25 | $13.82 | $14.13 | $14.05 | 56,481 |
| 2022-06-01 | $14.06 | $14.33 | $13.91 | $14.07 | $13.99 | 71,432 |
| 2022-05-31 | $13.79 | $14.28 | $13.67 | $14.15 | $14.07 | 125,217 |
| 2022-05-27 | $13.50 | $13.81 | $13.34 | $13.74 | $13.66 | 77,374 |
| 2022-05-26 | $13.71 | $13.73 | $13.41 | $13.42 | $13.34 | 52,967 |
| 2022-05-25 | $13.91 | $13.98 | $13.59 | $13.71 | $13.63 | 95,032 |
| 2022-05-24 | $13.77 | $14.16 | $13.42 | $14.16 | $14.08 | 152,678 |
| 2022-05-23 | $13.43 | $13.99 | $13.00 | $13.72 | $13.64 | 183,243 |
| 2022-05-20 | $12.95 | $13.78 | $12.95 | $13.43 | $13.35 | 259,530 |
| 2022-05-19 | $11.98 | $13.00 | $11.82 | $12.94 | $12.86 | 212,886 |
| 2022-05-18 | $11.75 | $12.38 | $11.55 | $12.02 | $11.95 | 277,641 |
| 2022-05-17 | $11.29 | $11.83 | $11.28 | $11.68 | $11.61 | 59,538 |
| 2022-05-16 | $11.25 | $11.71 | $11.25 | $11.30 | $11.23 | 43,452 |
| 2022-05-13 | $10.80 | $11.50 | $10.80 | $11.43 | $11.36 | 52,370 |
| 2022-05-12 | $10.67 | $10.91 | $10.63 | $10.79 | $10.73 | 30,780 |
| 2022-05-11 | $10.48 | $10.85 | $10.48 | $10.73 | $10.67 | 20,381 |
| 2022-05-10 | $10.58 | $10.81 | $10.42 | $10.56 | $10.50 | 56,753 |
| 2022-05-09 | $10.56 | $10.92 | $10.56 | $10.84 | $10.78 | 48,605 |
| 2022-05-06 | $10.88 | $10.95 | $10.59 | $10.70 | $10.64 | 30,856 |
| 2022-05-05 | $10.80 | $10.99 | $10.80 | $10.90 | $10.84 | 39,164 |
| 2022-05-04 | $10.60 | $11.13 | $10.60 | $10.94 | $10.88 | 47,238 |
| 2022-05-03 | $10.61 | $10.75 | $10.61 | $10.63 | $10.57 | 15,231 |
| 2022-05-02 | $10.90 | $11.00 | $10.61 | $10.63 | $10.57 | 46,076 |
| 2022-04-29 | $10.89 | $10.96 | $10.80 | $10.88 | $10.82 | 35,672 |
| 2022-04-28 | $10.78 | $10.94 | $10.71 | $10.84 | $10.78 | 26,739 |
| 2022-04-27 | $10.63 | $10.93 | $10.63 | $10.74 | $10.68 | 51,501 |
| 2022-04-26 | $10.71 | $10.86 | $10.65 | $10.67 | $10.61 | 19,489 |
| 2022-04-25 | $11.01 | $11.07 | $10.63 | $10.75 | $10.69 | 61,736 |
| 2022-04-22 | $11.16 | $11.28 | $11.09 | $11.15 | $11.09 | 33,073 |
| 2022-04-21 | $11.18 | $11.33 | $11.15 | $11.16 | $11.09 | 52,006 |
| 2022-04-20 | $11.18 | $11.40 | $11.14 | $11.26 | $11.19 | 37,115 |
| 2022-04-19 | $11.22 | $11.32 | $11.08 | $11.18 | $11.11 | 38,983 |
| 2022-04-18 | $11.24 | $11.39 | $11.08 | $11.11 | $11.05 | 17,339 |
| 2022-04-14 | $11.22 | $11.40 | $11.21 | $11.30 | $11.23 | 28,265 |
| 2022-04-13 | $11.43 | $11.48 | $11.16 | $11.26 | $11.19 | 62,188 |
| 2022-04-12 | $11.41 | $11.57 | $11.41 | $11.44 | $11.37 | 34,195 |
| 2022-04-11 | $11.48 | $11.59 | $11.36 | $11.36 | $11.29 | 37,459 |
| 2022-04-08 | $11.55 | $11.64 | $11.43 | $11.48 | $11.41 | 52,919 |
| 2022-04-07 | $11.48 | $11.51 | $11.36 | $11.49 | $11.42 | 34,655 |
| 2022-04-06 | $11.37 | $11.70 | $11.37 | $11.47 | $11.40 | 39,467 |
| 2022-04-05 | $11.49 | $11.78 | $11.38 | $11.41 | $11.34 | 74,870 |
| 2022-04-04 | $11.75 | $11.75 | $11.34 | $11.49 | $11.42 | 85,623 |
| 2022-04-01 | $11.12 | $11.86 | $10.27 | $11.86 | $11.79 | 188,183 |
| 2022-03-31 | $10.91 | $11.18 | $10.91 | $11.06 | $11.00 | 165,219 |
| 2022-03-30 | $10.77 | $11.10 | $10.66 | $11.00 | $10.85 | 88,324 |
| 2022-03-29 | $10.40 | $10.75 | $10.40 | $10.72 | $10.58 | 79,357 |
| 2022-03-28 | $10.40 | $10.45 | $10.27 | $10.40 | $10.26 | 80,343 |
| 2022-03-25 | $10.27 | $10.40 | $10.25 | $10.40 | $10.26 | 47,927 |
| 2022-03-24 | $10.35 | $10.35 | $10.01 | $10.19 | $10.05 | 76,866 |
| 2022-03-23 | $10.20 | $10.30 | $10.00 | $10.28 | $10.14 | 83,134 |
| 2022-03-22 | $10.11 | $10.25 | $9.96 | $10.20 | $10.06 | 139,915 |
| 2022-03-21 | $9.92 | $10.08 | $9.75 | $10.02 | $9.89 | 190,461 |
| 2022-03-18 | $10.35 | $10.38 | $9.74 | $9.74 | $9.61 | 795,188 |
| 2022-03-17 | $10.30 | $10.52 | $10.29 | $10.30 | $10.16 | 75,713 |
| 2022-03-16 | $10.25 | $10.69 | $10.00 | $10.17 | $10.03 | 123,504 |
| 2022-03-15 | $10.20 | $10.55 | $10.20 | $10.35 | $10.21 | 39,637 |
| 2022-03-14 | $10.92 | $10.92 | $10.00 | $10.16 | $10.02 | 114,046 |
| 2022-03-11 | $10.79 | $10.92 | $10.60 | $10.85 | $10.70 | 52,385 |
| 2022-03-10 | $11.11 | $11.12 | $10.53 | $10.80 | $10.66 | 101,357 |
| 2022-03-09 | $10.99 | $11.38 | $10.81 | $11.11 | $10.96 | 120,318 |
| 2022-03-08 | $11.00 | $11.18 | $10.85 | $10.98 | $10.83 | 132,047 |
| 2022-03-07 | $9.90 | $10.95 | $9.90 | $10.92 | $10.77 | 252,757 |
| 2022-03-04 | $9.83 | $9.91 | $9.67 | $9.84 | $9.71 | 53,950 |
| 2022-03-03 | $9.77 | $9.86 | $9.70 | $9.86 | $9.73 | 26,014 |
| 2022-03-02 | $9.62 | $9.80 | $9.54 | $9.75 | $9.62 | 25,886 |
| 2022-03-01 | $9.82 | $9.88 | $9.54 | $9.56 | $9.43 | 31,327 |
| 2022-02-28 | $9.44 | $9.84 | $9.40 | $9.79 | $9.66 | 56,075 |
| 2022-02-25 | $9.45 | $9.55 | $9.30 | $9.53 | $9.40 | 64,649 |
| 2022-02-24 | $9.22 | $9.44 | $9.01 | $9.40 | $9.27 | 81,633 |
| 2022-02-23 | $9.62 | $9.63 | $9.19 | $9.22 | $9.10 | 63,736 |
| 2022-02-22 | $9.68 | $9.70 | $9.56 | $9.64 | $9.51 | 69,476 |
| 2022-02-18 | $9.77 | $9.91 | $9.68 | $9.68 | $9.55 | 51,639 |
| 2022-02-17 | $9.79 | $9.97 | $9.74 | $9.83 | $9.70 | 31,148 |
| 2022-02-16 | $9.86 | $9.89 | $9.77 | $9.85 | $9.72 | 27,710 |
| 2022-02-15 | $9.81 | $9.95 | $9.80 | $9.87 | $9.74 | 58,437 |
| 2022-02-14 | $9.81 | $9.81 | $9.69 | $9.74 | $9.61 | 46,729 |
| 2022-02-11 | $9.81 | $9.89 | $9.76 | $9.80 | $9.67 | 37,859 |
| 2022-02-10 | $9.92 | $10.05 | $9.80 | $9.82 | $9.69 | 81,931 |
| 2022-02-09 | $9.98 | $10.06 | $9.90 | $10.00 | $9.87 | 29,483 |
| 2022-02-08 | $9.90 | $10.04 | $9.90 | $9.91 | $9.78 | 36,176 |
| 2022-02-07 | $9.90 | $10.01 | $9.85 | $9.88 | $9.75 | 27,937 |
| 2022-02-04 | $9.93 | $9.98 | $9.74 | $9.90 | $9.77 | 44,966 |
| 2022-02-03 | $10.16 | $10.25 | $9.90 | $9.90 | $9.77 | 31,402 |
| 2022-02-02 | $10.27 | $10.29 | $10.11 | $10.15 | $10.01 | 47,784 |
| 2022-02-01 | $10.17 | $10.30 | $10.03 | $10.30 | $10.16 | 72,035 |
| 2022-01-31 | $9.78 | $10.17 | $9.78 | $10.16 | $10.02 | 78,127 |
| 2022-01-28 | $9.79 | $9.83 | $9.66 | $9.81 | $9.68 | 70,319 |
| 2022-01-27 | $9.95 | $10.02 | $9.78 | $9.81 | $9.68 | 51,205 |
| 2022-01-26 | $9.94 | $10.23 | $9.92 | $9.95 | $9.82 | 82,005 |
| 2022-01-25 | $9.86 | $9.98 | $9.78 | $9.91 | $9.78 | 56,798 |
| 2022-01-24 | $10.00 | $10.00 | $9.76 | $9.94 | $9.81 | 81,006 |
| 2022-01-21 | $9.79 | $10.06 | $9.79 | $9.94 | $9.81 | 84,153 |
| 2022-01-20 | $9.85 | $10.08 | $9.82 | $9.85 | $9.72 | 93,790 |
| 2022-01-19 | $10.06 | $10.09 | $9.85 | $9.87 | $9.74 | 104,149 |
| 2022-01-18 | $10.08 | $10.17 | $9.98 | $10.09 | $9.95 | 65,752 |
| 2022-01-14 | $10.12 | $10.14 | $9.88 | $10.08 | $9.94 | 113,511 |
| 2022-01-13 | $10.13 | $10.24 | $10.11 | $10.16 | $10.02 | 42,199 |
| 2022-01-12 | $10.33 | $10.33 | $10.12 | $10.12 | $9.98 | 49,078 |
| 2022-01-11 | $10.26 | $10.31 | $10.22 | $10.27 | $10.13 | 46,702 |
| 2022-01-10 | $10.43 | $10.44 | $10.26 | $10.31 | $10.17 | 39,195 |
| 2022-01-07 | $10.33 | $10.56 | $10.33 | $10.45 | $10.31 | 49,975 |
| 2022-01-06 | $10.61 | $10.70 | $10.19 | $10.29 | $10.15 | 132,018 |
| 2022-01-05 | $10.59 | $10.90 | $10.42 | $10.66 | $10.52 | 75,988 |
| 2022-01-04 | $10.70 | $10.89 | $10.63 | $10.78 | $10.64 | 98,431 |
| 2022-01-03 | $10.61 | $10.82 | $10.58 | $10.74 | $10.60 | 75,947 |
| 2021-12-31 | $10.74 | $10.86 | $10.56 | $10.64 | $10.50 | 92,623 |
| 2021-12-30 | $11.10 | $11.10 | $10.76 | $10.87 | $10.64 | 147,893 |
| 2021-12-29 | $11.00 | $11.04 | $10.89 | $10.97 | $10.74 | 40,544 |
| 2021-12-28 | $10.83 | $11.00 | $10.80 | $11.00 | $10.77 | 39,482 |
| 2021-12-27 | $10.91 | $10.94 | $10.70 | $10.83 | $10.60 | 82,640 |
| 2021-12-23 | $11.23 | $11.24 | $10.97 | $11.02 | $10.79 | 28,566 |
| 2021-12-22 | $10.87 | $11.18 | $10.85 | $11.16 | $10.92 | 58,013 |
| 2021-12-21 | $10.91 | $10.98 | $10.80 | $10.84 | $10.61 | 57,922 |
| 2021-12-20 | $10.87 | $10.91 | $10.67 | $10.87 | $10.64 | 64,242 |
| 2021-12-17 | $10.75 | $10.97 | $10.67 | $10.97 | $10.74 | 264,098 |
| 2021-12-16 | $10.63 | $10.79 | $10.54 | $10.74 | $10.51 | 65,869 |
| 2021-12-15 | $10.53 | $10.71 | $10.38 | $10.61 | $10.38 | 131,132 |
| 2021-12-14 | $10.52 | $10.61 | $10.39 | $10.50 | $10.28 | 62,676 |
| 2021-12-13 | $11.05 | $11.05 | $10.36 | $10.57 | $10.35 | 110,505 |
| 2021-12-10 | $10.72 | $10.90 | $10.66 | $10.84 | $10.61 | 94,432 |
| 2021-12-09 | $10.86 | $10.89 | $10.66 | $10.73 | $10.50 | 53,914 |
| 2021-12-08 | $11.22 | $11.25 | $10.93 | $10.95 | $10.72 | 40,581 |
| 2021-12-07 | $11.09 | $11.28 | $11.02 | $11.23 | $10.99 | 41,734 |
| 2021-12-06 | $11.11 | $11.20 | $10.89 | $11.08 | $10.84 | 56,823 |
| 2021-12-03 | $10.66 | $11.18 | $10.66 | $11.09 | $10.85 | 65,424 |
| 2021-12-02 | $10.66 | $10.74 | $10.53 | $10.66 | $10.43 | 54,593 |
| 2021-12-01 | $11.00 | $11.10 | $10.52 | $10.52 | $10.30 | 91,484 |
| 2021-11-30 | $11.08 | $11.18 | $10.75 | $10.89 | $10.66 | 93,868 |
| 2021-11-29 | $11.23 | $11.25 | $11.05 | $11.17 | $10.93 | 60,473 |
| 2021-11-26 | $11.22 | $11.32 | $11.02 | $11.21 | $10.97 | 36,259 |
| 2021-11-24 | $11.26 | $11.48 | $11.25 | $11.31 | $11.07 | 34,655 |
| 2021-11-23 | $11.43 | $11.44 | $11.20 | $11.35 | $11.11 | 29,267 |
| 2021-11-22 | $11.46 | $11.60 | $11.33 | $11.40 | $11.16 | 46,708 |
| 2021-11-19 | $11.22 | $11.57 | $11.14 | $11.50 | $11.26 | 52,882 |
| 2021-11-18 | $11.33 | $11.33 | $11.05 | $11.27 | $11.03 | 42,842 |
| 2021-11-17 | $11.18 | $11.30 | $11.05 | $11.26 | $11.02 | 46,736 |
| 2021-11-16 | $11.44 | $11.54 | $11.06 | $11.26 | $11.02 | 43,710 |
| 2021-11-15 | $11.29 | $11.52 | $11.26 | $11.40 | $11.16 | 51,481 |
| 2021-11-12 | $11.45 | $11.47 | $11.30 | $11.31 | $11.07 | 29,186 |
| 2021-11-11 | $11.21 | $11.47 | $11.18 | $11.41 | $11.17 | 40,757 |
| 2021-11-10 | $11.39 | $11.41 | $11.20 | $11.24 | $11.00 | 21,979 |
| 2021-11-09 | $11.46 | $11.46 | $11.30 | $11.39 | $11.15 | 25,611 |
| 2021-11-08 | $11.49 | $11.49 | $11.36 | $11.44 | $11.20 | 33,307 |
| 2021-11-05 | $11.37 | $11.58 | $11.37 | $11.49 | $11.25 | 37,940 |
| 2021-11-04 | $11.30 | $11.46 | $11.21 | $11.36 | $11.12 | 36,314 |
| 2021-11-03 | $11.23 | $11.65 | $11.17 | $11.37 | $11.13 | 77,275 |
| 2021-11-02 | $11.35 | $11.35 | $11.10 | $11.24 | $11.00 | 26,880 |
| 2021-11-01 | $11.14 | $11.40 | $11.02 | $11.34 | $11.09 | 82,243 |
| 2021-10-29 | $11.02 | $11.17 | $10.87 | $11.11 | $10.87 | 54,914 |
| 2021-10-28 | $10.76 | $11.03 | $10.67 | $11.03 | $10.80 | 86,315 |
| 2021-10-27 | $11.10 | $11.11 | $10.66 | $10.75 | $10.52 | 81,058 |
| 2021-10-26 | $11.12 | $11.14 | $10.98 | $11.08 | $10.84 | 73,130 |
| 2021-10-25 | $11.23 | $11.27 | $11.06 | $11.14 | $10.90 | 46,856 |
| 2021-10-22 | $11.14 | $11.25 | $11.08 | $11.19 | $10.95 | 40,974 |
| 2021-10-21 | $11.26 | $11.30 | $11.04 | $11.18 | $10.94 | 75,029 |
| 2021-10-20 | $11.16 | $11.37 | $11.11 | $11.25 | $11.01 | 60,641 |
| 2021-10-19 | $11.08 | $11.27 | $10.92 | $11.25 | $11.01 | 55,878 |
| 2021-10-18 | $11.23 | $11.23 | $11.04 | $11.09 | $10.85 | 56,292 |
| 2021-10-15 | $11.40 | $11.50 | $11.24 | $11.24 | $11.00 | 85,824 |
| 2021-10-14 | $11.60 | $11.60 | $11.24 | $11.41 | $11.17 | 108,921 |
| 2021-10-13 | $11.57 | $11.70 | $11.46 | $11.60 | $11.35 | 24,564 |
| 2021-10-12 | $11.54 | $11.67 | $11.48 | $11.60 | $11.35 | 16,693 |
| 2021-10-11 | $11.87 | $11.87 | $11.50 | $11.54 | $11.30 | 32,360 |
| 2021-10-08 | $11.41 | $11.96 | $11.41 | $11.87 | $11.62 | 61,949 |
| 2021-10-07 | $11.52 | $11.75 | $11.43 | $11.47 | $11.23 | 30,532 |
| 2021-10-06 | $11.53 | $11.57 | $11.41 | $11.56 | $11.31 | 35,049 |
| 2021-10-05 | $11.84 | $11.87 | $11.56 | $11.61 | $11.36 | 38,807 |
| 2021-10-04 | $11.57 | $11.95 | $11.40 | $11.83 | $11.58 | 90,771 |
| 2021-10-01 | $11.51 | $11.67 | $11.35 | $11.58 | $11.33 | 64,678 |
| 2021-09-30 | $11.51 | $11.61 | $11.36 | $11.40 | $11.16 | 39,696 |
| 2021-09-29 | $11.51 | $11.61 | $11.45 | $11.51 | $11.18 | 69,768 |
| 2021-09-28 | $11.53 | $11.62 | $11.47 | $11.52 | $11.19 | 41,147 |
| 2021-09-27 | $11.57 | $11.79 | $11.55 | $11.58 | $11.25 | 27,122 |
| 2021-09-24 | $11.68 | $11.68 | $11.58 | $11.59 | $11.26 | 28,791 |
| 2021-09-23 | $11.44 | $11.69 | $11.44 | $11.68 | $11.35 | 36,048 |
| 2021-09-22 | $11.31 | $11.55 | $11.31 | $11.44 | $11.11 | 34,749 |
| 2021-09-21 | $11.79 | $11.81 | $11.38 | $11.41 | $11.09 | 57,742 |
| 2021-09-20 | $11.61 | $11.79 | $11.54 | $11.77 | $11.43 | 69,194 |
| 2021-09-17 | $11.80 | $11.87 | $11.67 | $11.75 | $11.42 | 168,687 |
| 2021-09-16 | $11.83 | $11.89 | $11.61 | $11.75 | $11.42 | 65,426 |
| 2021-09-15 | $11.81 | $12.02 | $11.76 | $11.85 | $11.51 | 63,284 |
| 2021-09-14 | $11.77 | $11.85 | $11.68 | $11.80 | $11.46 | 43,923 |
| 2021-09-13 | $11.98 | $11.99 | $11.70 | $11.79 | $11.45 | 42,231 |
| 2021-09-10 | $12.03 | $12.03 | $11.77 | $11.84 | $11.50 | 36,719 |
| 2021-09-09 | $12.15 | $12.21 | $11.94 | $11.97 | $11.63 | 32,064 |
| 2021-09-08 | $12.24 | $12.24 | $12.12 | $12.20 | $11.85 | 39,651 |
| 2021-09-07 | $12.04 | $12.24 | $11.99 | $12.20 | $11.85 | 73,279 |
| 2021-09-03 | $12.22 | $12.25 | $11.99 | $12.08 | $11.74 | 41,277 |
| 2021-09-02 | $12.12 | $12.30 | $12.02 | $12.25 | $11.90 | 43,795 |
| 2021-09-01 | $12.17 | $12.17 | $11.93 | $12.17 | $11.82 | 60,964 |
| 2021-08-31 | $12.15 | $12.23 | $12.02 | $12.17 | $11.82 | 63,538 |
| 2021-08-30 | $12.00 | $12.24 | $11.90 | $12.20 | $11.85 | 39,565 |
| 2021-08-27 | $11.86 | $12.00 | $11.70 | $12.00 | $11.66 | 42,909 |
| 2021-08-26 | $11.76 | $11.80 | $11.59 | $11.70 | $11.37 | 38,750 |
| 2021-08-25 | $11.89 | $11.91 | $11.71 | $11.75 | $11.42 | 49,395 |
| 2021-08-24 | $11.70 | $11.85 | $11.52 | $11.85 | $11.51 | 58,881 |
| 2021-08-23 | $11.75 | $11.78 | $11.52 | $11.69 | $11.36 | 68,147 |
| 2021-08-20 | $11.78 | $11.93 | $11.70 | $11.76 | $11.43 | 31,566 |
| 2021-08-19 | $11.52 | $11.81 | $11.46 | $11.78 | $11.44 | 88,545 |
| 2021-08-18 | $11.60 | $11.77 | $11.51 | $11.54 | $11.21 | 51,673 |
| 2021-08-17 | $12.35 | $12.37 | $11.50 | $11.61 | $11.28 | 137,647 |
| 2021-08-16 | $12.48 | $12.55 | $12.34 | $12.48 | $12.12 | 34,669 |
| 2021-08-13 | $12.47 | $12.48 | $12.38 | $12.47 | $12.11 | 22,973 |
| 2021-08-12 | $12.62 | $12.70 | $12.25 | $12.42 | $12.07 | 46,736 |
| 2021-08-11 | $12.70 | $12.78 | $12.52 | $12.64 | $12.28 | 38,129 |
| 2021-08-10 | $12.61 | $12.77 | $12.51 | $12.71 | $12.35 | 41,302 |
| 2021-08-09 | $12.56 | $12.58 | $12.40 | $12.56 | $12.20 | 32,880 |
| 2021-08-06 | $12.79 | $12.79 | $12.42 | $12.54 | $12.18 | 60,822 |
| 2021-08-05 | $12.58 | $12.70 | $12.53 | $12.70 | $12.34 | 28,689 |
| 2021-08-04 | $12.59 | $12.79 | $12.47 | $12.60 | $12.24 | 47,091 |
| 2021-08-03 | $12.87 | $12.88 | $12.52 | $12.57 | $12.21 | 48,139 |
| 2021-08-02 | $12.80 | $12.95 | $12.72 | $12.88 | $12.51 | 91,419 |
| 2021-07-30 | $12.62 | $12.74 | $12.55 | $12.68 | $12.32 | 51,693 |
| 2021-07-29 | $12.47 | $12.65 | $12.46 | $12.57 | $12.21 | 42,980 |
| 2021-07-28 | $12.60 | $12.70 | $12.44 | $12.48 | $12.12 | 30,029 |
| 2021-07-27 | $12.63 | $12.76 | $12.45 | $12.63 | $12.27 | 59,372 |
| 2021-07-26 | $12.37 | $12.65 | $12.33 | $12.60 | $12.24 | 81,308 |
| 2021-07-23 | $12.11 | $12.35 | $12.08 | $12.30 | $11.95 | 65,742 |
| 2021-07-22 | $12.15 | $12.19 | $12.01 | $12.03 | $11.69 | 57,574 |
| 2021-07-21 | $12.25 | $12.33 | $12.10 | $12.15 | $11.80 | 48,150 |
| 2021-07-20 | $12.11 | $12.35 | $12.11 | $12.23 | $11.88 | 43,646 |
| 2021-07-19 | $12.31 | $12.34 | $11.90 | $12.11 | $11.77 | 108,017 |
| 2021-07-16 | $12.20 | $12.47 | $12.16 | $12.31 | $11.96 | 105,813 |
| 2021-07-15 | $12.19 | $12.19 | $12.03 | $12.14 | $11.79 | 53,321 |
| 2021-07-14 | $12.12 | $12.19 | $12.00 | $12.16 | $11.81 | 49,117 |
| 2021-07-13 | $11.90 | $12.19 | $11.82 | $12.03 | $11.69 | 76,780 |
| 2021-07-12 | $11.78 | $11.92 | $11.71 | $11.88 | $11.54 | 67,586 |
| 2021-07-09 | $11.65 | $11.83 | $11.56 | $11.74 | $11.41 | 68,337 |
| 2021-07-08 | $11.90 | $11.96 | $11.55 | $11.67 | $11.34 | 81,742 |
| 2021-07-07 | $12.06 | $12.10 | $11.81 | $11.93 | $11.59 | 116,412 |
| 2021-07-06 | $11.84 | $11.88 | $11.62 | $11.80 | $11.46 | 123,695 |
| 2021-07-02 | $11.91 | $11.98 | $11.71 | $11.84 | $11.50 | 162,399 |
| 2021-07-01 | $11.75 | $11.96 | $11.60 | $11.85 | $11.51 | 89,171 |
| 2021-06-30 | $11.97 | $11.97 | $11.53 | $11.73 | $11.40 | 128,205 |
| 2021-06-29 | $12.18 | $12.35 | $11.81 | $11.84 | $11.42 | 105,294 |
| 2021-06-28 | $12.74 | $12.77 | $12.16 | $12.19 | $11.76 | 138,738 |
| 2021-06-25 | $12.38 | $12.78 | $12.36 | $12.62 | $12.17 | 2,198,996 |
| 2021-06-24 | $12.42 | $12.43 | $12.17 | $12.35 | $11.91 | 137,055 |
| 2021-06-23 | $12.36 | $12.61 | $12.18 | $12.39 | $11.95 | 101,478 |
| 2021-06-22 | $12.22 | $12.43 | $12.05 | $12.38 | $11.94 | 128,899 |
| 2021-06-21 | $12.47 | $12.47 | $12.01 | $12.20 | $11.77 | 160,856 |
| 2021-06-18 | $12.32 | $12.49 | $12.07 | $12.37 | $11.93 | 305,322 |
| 2021-06-17 | $12.42 | $12.50 | $12.31 | $12.39 | $11.95 | 90,861 |
| 2021-06-16 | $12.87 | $12.87 | $12.40 | $12.46 | $12.02 | 89,000 |
| 2021-06-15 | $13.04 | $13.04 | $12.66 | $12.83 | $12.38 | 136,571 |
| 2021-06-14 | $13.13 | $13.20 | $12.83 | $13.09 | $12.63 | 144,941 |
| 2021-06-11 | $12.74 | $13.18 | $12.66 | $13.10 | $12.64 | 125,472 |
| 2021-06-10 | $12.63 | $12.69 | $12.49 | $12.65 | $12.20 | 63,703 |
| 2021-06-09 | $12.69 | $12.76 | $12.50 | $12.60 | $12.15 | 49,985 |
| 2021-06-08 | $12.58 | $12.73 | $12.49 | $12.69 | $12.24 | 51,198 |
| 2021-06-07 | $12.80 | $12.86 | $12.47 | $12.54 | $12.10 | 82,118 |
| 2021-06-04 | $12.93 | $13.00 | $12.67 | $12.79 | $12.34 | 75,720 |
| 2021-06-03 | $12.55 | $12.91 | $12.55 | $12.89 | $12.43 | 91,610 |
| 2021-06-02 | $12.50 | $12.60 | $12.38 | $12.58 | $12.13 | 61,907 |
| 2021-06-01 | $12.42 | $12.56 | $12.25 | $12.49 | $12.05 | 69,731 |
| 2021-05-28 | $12.53 | $12.63 | $12.27 | $12.31 | $11.87 | 66,867 |
| 2021-05-27 | $12.55 | $12.77 | $12.44 | $12.50 | $12.06 | 67,165 |
| 2021-05-26 | $12.29 | $12.54 | $12.18 | $12.45 | $12.01 | 52,678 |
| 2021-05-25 | $12.47 | $12.64 | $12.25 | $12.25 | $11.82 | 65,168 |
| 2021-05-24 | $12.55 | $12.57 | $12.20 | $12.46 | $12.02 | 101,676 |
| 2021-05-21 | $12.00 | $12.62 | $11.98 | $12.49 | $12.05 | 160,247 |
| 2021-05-20 | $11.80 | $11.93 | $11.75 | $11.90 | $11.48 | 73,050 |
| 2021-05-19 | $11.60 | $11.84 | $11.55 | $11.83 | $11.41 | 61,783 |
| 2021-05-18 | $11.60 | $11.82 | $11.54 | $11.68 | $11.27 | 72,477 |
| 2021-05-17 | $11.70 | $11.70 | $11.44 | $11.54 | $11.13 | 67,221 |
| 2021-05-14 | $11.64 | $11.77 | $11.54 | $11.70 | $11.29 | 59,473 |
| 2021-05-13 | $11.40 | $11.75 | $11.34 | $11.61 | $11.20 | 137,841 |
| 2021-05-12 | $11.98 | $12.14 | $11.40 | $11.43 | $11.02 | 120,772 |
| 2021-05-11 | $11.90 | $12.21 | $11.79 | $12.10 | $11.67 | 114,872 |
| 2021-05-10 | $11.77 | $12.04 | $11.70 | $12.00 | $11.57 | 94,752 |
| 2021-05-07 | $11.89 | $11.96 | $11.71 | $11.84 | $11.42 | 85,595 |
| 2021-05-06 | $11.64 | $11.92 | $11.53 | $11.90 | $11.48 | 75,451 |
| 2021-05-05 | $11.66 | $11.66 | $11.23 | $11.61 | $11.20 | 173,853 |
| 2021-05-04 | $12.15 | $12.16 | $11.58 | $11.63 | $11.22 | 122,628 |
| 2021-05-03 | $11.85 | $12.37 | $11.73 | $12.14 | $11.71 | 232,344 |
| 2021-04-30 | $11.77 | $11.83 | $11.57 | $11.77 | $11.35 | 158,903 |
| 2021-04-29 | $11.93 | $12.03 | $11.65 | $11.77 | $11.35 | 107,841 |
| 2021-04-28 | $11.97 | $12.04 | $11.60 | $11.83 | $11.41 | 127,230 |
| 2021-04-27 | $12.28 | $12.34 | $11.86 | $11.92 | $11.50 | 136,666 |
| 2021-04-26 | $12.58 | $12.59 | $12.10 | $12.17 | $11.74 | 137,760 |
| 2021-04-23 | $12.60 | $12.63 | $12.43 | $12.47 | $12.03 | 69,640 |
| 2021-04-22 | $12.89 | $12.89 | $12.55 | $12.60 | $12.15 | 89,052 |
| 2021-04-21 | $13.02 | $13.10 | $12.76 | $12.83 | $12.38 | 128,923 |
| 2021-04-20 | $12.94 | $13.04 | $12.67 | $13.00 | $12.53 | 116,528 |
| 2021-04-19 | $12.73 | $13.09 | $12.63 | $12.91 | $12.45 | 211,101 |
| 2021-04-16 | $13.14 | $13.17 | $12.71 | $12.77 | $12.32 | 117,769 |
| 2021-04-15 | $12.76 | $13.24 | $12.59 | $13.15 | $12.68 | 154,928 |
| 2021-04-14 | $12.54 | $12.79 | $12.54 | $12.65 | $12.20 | 93,458 |
| 2021-04-13 | $12.57 | $12.75 | $12.42 | $12.58 | $12.13 | 73,437 |
| 2021-04-12 | $12.61 | $12.69 | $12.52 | $12.63 | $12.18 | 70,728 |
| 2021-04-09 | $12.85 | $12.85 | $12.56 | $12.56 | $12.11 | 82,029 |
| 2021-04-08 | $12.84 | $12.87 | $12.62 | $12.86 | $12.40 | 89,030 |
| 2021-04-07 | $13.10 | $13.10 | $12.75 | $12.85 | $12.39 | 104,307 |
| 2021-04-06 | $13.35 | $13.35 | $12.91 | $13.06 | $12.60 | 115,721 |
| 2021-04-05 | $13.37 | $13.52 | $12.91 | $12.98 | $12.52 | 103,976 |
| 2021-04-01 | $13.39 | $13.47 | $13.04 | $13.27 | $12.80 | 102,529 |
| 2021-03-31 | $13.49 | $13.63 | $13.20 | $13.45 | $12.97 | 91,910 |
| 2021-03-30 | $13.55 | $13.55 | $13.31 | $13.48 | $12.92 | 58,023 |
| 2021-03-29 | $13.68 | $13.82 | $13.43 | $13.48 | $12.92 | 78,781 |
| 2021-03-26 | $13.54 | $13.82 | $13.42 | $13.67 | $13.10 | 88,001 |
| 2021-03-25 | $13.17 | $13.52 | $13.14 | $13.41 | $12.85 | 63,425 |
| 2021-03-24 | $13.41 | $13.60 | $13.18 | $13.18 | $12.63 | 57,221 |
| 2021-03-23 | $13.51 | $13.74 | $13.29 | $13.33 | $12.78 | 62,430 |
| 2021-03-22 | $13.85 | $13.99 | $13.51 | $13.61 | $13.04 | 113,813 |
| 2021-03-19 | $14.03 | $14.07 | $13.76 | $13.97 | $13.39 | 293,360 |
| 2021-03-18 | $14.23 | $14.33 | $13.81 | $13.96 | $13.38 | 90,259 |
| 2021-03-17 | $14.40 | $14.40 | $14.00 | $14.23 | $13.64 | 101,777 |
| 2021-03-16 | $14.61 | $14.63 | $14.36 | $14.40 | $13.80 | 59,670 |
| 2021-03-15 | $15.05 | $15.05 | $14.42 | $14.65 | $14.04 | 93,332 |
| 2021-03-12 | $15.13 | $15.29 | $15.03 | $15.22 | $14.59 | 64,162 |
| 2021-03-11 | $15.24 | $15.26 | $14.85 | $15.08 | $14.45 | 69,742 |
| 2021-03-10 | $15.14 | $15.37 | $14.80 | $15.27 | $14.64 | 98,541 |
| 2021-03-09 | $14.58 | $15.14 | $14.37 | $15.06 | $14.43 | 128,210 |
| 2021-03-08 | $13.73 | $14.57 | $13.72 | $14.53 | $13.93 | 140,377 |
| 2021-03-05 | $13.61 | $13.74 | $13.33 | $13.67 | $13.10 | 110,089 |
| 2021-03-04 | $13.42 | $13.78 | $13.29 | $13.35 | $12.80 | 106,584 |
| 2021-03-03 | $13.26 | $13.60 | $13.12 | $13.42 | $12.86 | 71,855 |
| 2021-03-02 | $13.65 | $13.65 | $13.11 | $13.14 | $12.59 | 74,200 |
| 2021-03-01 | $13.07 | $13.84 | $13.01 | $13.65 | $13.08 | 156,673 |
| 2021-02-26 | $13.06 | $13.36 | $12.85 | $12.95 | $12.41 | 104,080 |
| 2021-02-25 | $13.16 | $13.29 | $13.04 | $13.06 | $12.52 | 51,165 |
| 2021-02-24 | $13.04 | $13.38 | $13.04 | $13.23 | $12.68 | 84,367 |
| 2021-02-23 | $13.11 | $13.29 | $12.91 | $12.95 | $12.41 | 68,244 |
| 2021-02-22 | $13.05 | $13.22 | $12.92 | $13.18 | $12.63 | 75,675 |
| 2021-02-19 | $13.16 | $13.16 | $12.92 | $13.00 | $12.46 | 71,703 |
| 2021-02-18 | $13.08 | $13.13 | $12.83 | $13.06 | $12.52 | 55,699 |
| 2021-02-17 | $13.42 | $13.42 | $12.97 | $13.07 | $12.53 | 72,115 |
| 2021-02-16 | $13.41 | $13.48 | $13.10 | $13.24 | $12.69 | 55,329 |
| 2021-02-12 | $13.42 | $13.42 | $13.20 | $13.30 | $12.75 | 50,021 |
| 2021-02-11 | $13.38 | $13.54 | $13.21 | $13.44 | $12.88 | 85,657 |
| 2021-02-10 | $13.70 | $13.76 | $13.20 | $13.30 | $12.75 | 87,876 |
| 2021-02-09 | $13.42 | $13.68 | $13.28 | $13.59 | $13.03 | 78,223 |
| 2021-02-08 | $13.10 | $13.46 | $13.09 | $13.44 | $12.88 | 90,864 |
| 2021-02-05 | $12.90 | $13.10 | $12.79 | $13.06 | $12.52 | 82,522 |
| 2021-02-04 | $12.85 | $12.85 | $12.56 | $12.78 | $12.25 | 78,617 |
| 2021-02-03 | $12.83 | $12.83 | $12.55 | $12.71 | $12.18 | 52,068 |
| 2021-02-02 | $12.54 | $12.82 | $12.52 | $12.77 | $12.24 | 62,717 |
| 2021-02-01 | $12.50 | $12.76 | $12.41 | $12.50 | $11.98 | 94,236 |
| 2021-01-29 | $12.53 | $12.85 | $12.32 | $12.67 | $12.14 | 147,807 |
| 2021-01-28 | $12.94 | $12.94 | $12.46 | $12.53 | $12.01 | 81,281 |
| 2021-01-27 | $12.75 | $12.99 | $12.40 | $12.76 | $12.23 | 112,651 |
| 2021-01-26 | $12.60 | $12.94 | $12.51 | $12.92 | $12.38 | 112,167 |
| 2021-01-25 | $12.84 | $12.90 | $12.50 | $12.60 | $12.08 | 102,841 |
| 2021-01-22 | $12.80 | $12.85 | $12.50 | $12.82 | $12.29 | 93,429 |
| 2021-01-21 | $12.67 | $12.92 | $12.31 | $12.76 | $12.23 | 191,364 |
| 2021-01-20 | $13.00 | $13.00 | $12.53 | $12.67 | $12.14 | 80,607 |
| 2021-01-19 | $13.08 | $13.09 | $12.80 | $12.98 | $12.44 | 80,618 |
| 2021-01-15 | $12.81 | $13.12 | $12.72 | $13.08 | $12.54 | 98,699 |
| 2021-01-14 | $13.11 | $13.13 | $12.85 | $13.04 | $12.50 | 72,134 |
| 2021-01-13 | $13.24 | $13.24 | $12.89 | $13.09 | $12.55 | 74,341 |
| 2021-01-12 | $13.05 | $13.25 | $12.80 | $13.21 | $12.66 | 149,128 |
| 2021-01-11 | $13.01 | $13.26 | $12.80 | $12.97 | $12.43 | 84,072 |
| 2021-01-08 | $12.99 | $13.24 | $12.80 | $13.01 | $12.47 | 89,809 |
| 2021-01-07 | $12.98 | $13.17 | $12.52 | $13.03 | $12.49 | 99,419 |
| 2021-01-06 | $13.12 | $13.47 | $12.80 | $12.93 | $12.39 | 133,745 |
| 2021-01-05 | $12.07 | $12.95 | $12.05 | $12.89 | $12.35 | 284,681 |
| 2021-01-04 | $11.99 | $12.19 | $11.73 | $11.89 | $11.40 | 72,540 |
| 2020-12-31 | $12.21 | $12.23 | $11.90 | $12.05 | $11.55 | 48,608 |
| 2020-12-30 | $12.00 | $12.30 | $11.98 | $12.30 | $11.71 | 61,703 |
| 2020-12-29 | $12.28 | $12.48 | $11.80 | $12.00 | $11.42 | 77,943 |
| 2020-12-28 | $11.89 | $12.39 | $11.89 | $12.33 | $11.74 | 104,302 |
| 2020-12-24 | $12.07 | $12.07 | $11.75 | $11.85 | $11.28 | 15,592 |
| 2020-12-23 | $12.04 | $12.22 | $12.00 | $12.03 | $11.45 | 44,462 |
| 2020-12-22 | $11.95 | $12.15 | $11.80 | $11.98 | $11.40 | 78,829 |
| 2020-12-21 | $12.13 | $12.14 | $11.69 | $11.95 | $11.37 | 108,855 |
| 2020-12-18 | $12.14 | $12.51 | $12.04 | $12.13 | $11.54 | 190,341 |
| 2020-12-17 | $12.00 | $12.14 | $11.94 | $12.11 | $11.53 | 115,325 |
| 2020-12-16 | $11.86 | $12.06 | $11.81 | $11.96 | $11.38 | 67,787 |
| 2020-12-15 | $11.50 | $11.98 | $11.47 | $11.87 | $11.30 | 57,880 |
| 2020-12-14 | $12.01 | $12.01 | $11.45 | $11.45 | $10.90 | 94,875 |
| 2020-12-11 | $11.97 | $12.00 | $11.85 | $11.92 | $11.35 | 61,915 |
| 2020-12-10 | $11.81 | $11.95 | $11.66 | $11.95 | $11.37 | 69,540 |
| 2020-12-09 | $11.85 | $11.93 | $11.70 | $11.80 | $11.23 | 80,246 |
| 2020-12-08 | $11.37 | $11.75 | $11.26 | $11.71 | $11.15 | 138,479 |
| 2020-12-07 | $11.45 | $11.49 | $11.30 | $11.39 | $10.84 | 60,537 |
| 2020-12-04 | $11.22 | $11.48 | $11.06 | $11.43 | $10.88 | 70,931 |
| 2020-12-03 | $11.30 | $11.46 | $11.16 | $11.23 | $10.69 | 54,383 |
| 2020-12-02 | $10.99 | $11.35 | $10.91 | $11.28 | $10.74 | 61,494 |
| 2020-12-01 | $11.03 | $11.23 | $10.94 | $11.01 | $10.48 | 78,706 |
| 2020-11-30 | $11.40 | $11.40 | $10.90 | $10.96 | $10.43 | 92,211 |
| 2020-11-27 | $11.30 | $11.41 | $11.12 | $11.40 | $10.85 | 29,488 |
| 2020-11-25 | $11.01 | $11.50 | $11.01 | $11.36 | $10.81 | 59,743 |
| 2020-11-24 | $11.06 | $11.49 | $11.00 | $11.06 | $10.53 | 123,428 |
| 2020-11-23 | $11.24 | $11.30 | $10.96 | $11.02 | $10.49 | 55,170 |
| 2020-11-20 | $10.95 | $11.16 | $10.82 | $11.14 | $10.60 | 66,847 |
| 2020-11-19 | $10.99 | $11.09 | $10.85 | $11.04 | $10.51 | 50,363 |
| 2020-11-18 | $11.03 | $11.45 | $10.93 | $11.06 | $10.53 | 67,850 |
| 2020-11-17 | $10.87 | $11.61 | $10.76 | $10.87 | $10.35 | 127,856 |
| 2020-11-16 | $11.42 | $11.83 | $11.28 | $11.80 | $11.23 | 138,510 |
| 2020-11-13 | $10.91 | $11.19 | $10.86 | $11.18 | $10.64 | 58,679 |
| 2020-11-12 | $10.81 | $10.87 | $10.67 | $10.85 | $10.33 | 70,891 |
| 2020-11-11 | $10.75 | $11.00 | $10.67 | $10.84 | $10.32 | 136,225 |
| 2020-11-10 | $10.48 | $10.67 | $10.41 | $10.65 | $10.14 | 93,052 |
| 2020-11-09 | $10.66 | $11.19 | $10.27 | $10.34 | $9.84 | 93,032 |
| 2020-11-06 | $10.44 | $10.54 | $10.03 | $10.07 | $9.58 | 53,058 |
| 2020-11-05 | $10.27 | $10.49 | $10.16 | $10.29 | $9.79 | 47,590 |
| 2020-11-04 | $10.59 | $10.65 | $10.23 | $10.30 | $9.80 | 25,014 |
| 2020-11-03 | $10.56 | $10.83 | $10.51 | $10.65 | $10.14 | 62,720 |
| 2020-11-02 | $10.19 | $10.45 | $10.18 | $10.43 | $9.93 | 41,727 |
| 2020-10-30 | $10.16 | $10.26 | $10.03 | $10.06 | $9.57 | 60,652 |
| 2020-10-29 | $10.22 | $10.27 | $10.01 | $10.15 | $9.66 | 57,114 |
| 2020-10-28 | $10.35 | $10.39 | $10.15 | $10.15 | $9.66 | 55,455 |
| 2020-10-27 | $10.66 | $10.70 | $10.42 | $10.48 | $9.97 | 37,834 |
| 2020-10-26 | $10.67 | $10.76 | $10.54 | $10.70 | $10.18 | 27,522 |
| 2020-10-23 | $10.59 | $10.78 | $10.50 | $10.77 | $10.25 | 24,549 |
| 2020-10-22 | $10.60 | $10.75 | $10.48 | $10.50 | $9.99 | 46,185 |
| 2020-10-21 | $10.56 | $10.75 | $10.56 | $10.63 | $10.12 | 27,051 |
| 2020-10-20 | $10.85 | $11.00 | $10.51 | $10.55 | $10.04 | 48,812 |
| 2020-10-19 | $11.11 | $11.22 | $10.77 | $10.80 | $10.28 | 31,992 |
| 2020-10-16 | $10.83 | $11.08 | $10.79 | $11.05 | $10.52 | 61,054 |
| 2020-10-15 | $10.75 | $10.93 | $10.70 | $10.88 | $10.36 | 37,971 |
| 2020-10-14 | $10.84 | $10.97 | $10.79 | $10.85 | $10.33 | 37,379 |
| 2020-10-13 | $10.89 | $10.97 | $10.83 | $10.83 | $10.31 | 36,439 |
| 2020-10-12 | $10.97 | $11.15 | $10.91 | $10.98 | $10.45 | 60,436 |
| 2020-10-09 | $11.16 | $11.24 | $10.88 | $10.89 | $10.36 | 52,151 |
| 2020-10-08 | $11.10 | $11.21 | $10.93 | $11.05 | $10.52 | 52,379 |
| 2020-10-07 | $10.86 | $11.14 | $10.86 | $11.03 | $10.50 | 44,439 |
| 2020-10-06 | $11.10 | $11.15 | $10.76 | $10.82 | $10.30 | 75,290 |
| 2020-10-05 | $10.65 | $11.01 | $10.65 | $11.01 | $10.48 | 59,636 |
| 2020-10-02 | $10.14 | $10.60 | $10.14 | $10.51 | $10.00 | 47,768 |
| 2020-10-01 | $10.41 | $10.56 | $10.13 | $10.32 | $9.82 | 77,451 |
| 2020-09-30 | $10.58 | $10.66 | $10.33 | $10.41 | $9.91 | 44,378 |
| 2020-09-29 | $10.73 | $10.83 | $10.50 | $10.58 | $9.99 | 64,476 |
| 2020-09-28 | $10.79 | $10.98 | $10.66 | $10.74 | $10.14 | 84,415 |
| 2020-09-25 | $10.53 | $10.79 | $10.53 | $10.78 | $10.18 | 36,596 |
| 2020-09-24 | $10.59 | $10.71 | $10.50 | $10.53 | $9.94 | 29,847 |
| 2020-09-23 | $11.17 | $11.18 | $10.56 | $10.57 | $9.98 | 64,925 |
| 2020-09-22 | $11.35 | $11.45 | $10.79 | $11.17 | $10.55 | 92,759 |
| 2020-09-21 | $11.46 | $11.49 | $11.13 | $11.32 | $10.69 | 115,253 |
| 2020-09-18 | $11.38 | $11.65 | $11.24 | $11.60 | $10.95 | 152,274 |
| 2020-09-17 | $11.18 | $11.37 | $11.15 | $11.30 | $10.67 | 45,052 |
| 2020-09-16 | $11.12 | $11.38 | $11.12 | $11.23 | $10.60 | 42,942 |
| 2020-09-15 | $11.38 | $11.43 | $11.12 | $11.16 | $10.54 | 36,715 |
| 2020-09-14 | $11.09 | $11.44 | $11.06 | $11.30 | $10.67 | 48,093 |
| 2020-09-11 | $11.19 | $11.31 | $11.04 | $11.08 | $10.46 | 48,739 |
| 2020-09-10 | $11.20 | $11.49 | $11.04 | $11.13 | $10.51 | 70,527 |
| 2020-09-09 | $11.33 | $11.53 | $11.15 | $11.17 | $10.55 | 89,917 |
| 2020-09-08 | $11.60 | $11.62 | $11.19 | $11.28 | $10.65 | 86,029 |
| 2020-09-04 | $11.80 | $11.85 | $11.47 | $11.55 | $10.90 | 56,653 |
| 2020-09-03 | $11.92 | $11.92 | $11.61 | $11.69 | $11.04 | 97,439 |
| 2020-09-02 | $11.60 | $11.97 | $11.60 | $11.93 | $11.26 | 88,281 |
| 2020-09-01 | $11.99 | $11.99 | $11.49 | $11.54 | $10.89 | 79,617 |
| 2020-08-31 | $12.00 | $12.16 | $11.92 | $12.03 | $11.36 | 91,320 |
| 2020-08-28 | $11.95 | $11.99 | $11.67 | $11.97 | $11.30 | 75,361 |
| 2020-08-27 | $12.02 | $12.22 | $11.84 | $11.94 | $11.27 | 58,905 |
| 2020-08-26 | $12.14 | $12.14 | $11.96 | $12.02 | $11.35 | 48,170 |
| 2020-08-25 | $12.16 | $12.25 | $12.07 | $12.18 | $11.50 | 35,144 |
| 2020-08-24 | $12.06 | $12.28 | $11.99 | $12.21 | $11.53 | 65,245 |
| 2020-08-21 | $12.13 | $12.18 | $12.01 | $12.06 | $11.39 | 51,357 |
| 2020-08-20 | $12.40 | $12.44 | $12.19 | $12.19 | $11.51 | 52,975 |
| 2020-08-19 | $12.43 | $12.69 | $12.38 | $12.46 | $11.76 | 50,312 |
| 2020-08-18 | $12.50 | $12.55 | $12.20 | $12.35 | $11.66 | 125,119 |
| 2020-08-17 | $12.50 | $12.74 | $12.38 | $12.57 | $11.87 | 92,193 |
| 2020-08-14 | $12.53 | $12.61 | $12.36 | $12.59 | $11.89 | 53,621 |
| 2020-08-13 | $12.38 | $12.61 | $12.20 | $12.57 | $11.87 | 64,997 |
| 2020-08-12 | $12.56 | $12.61 | $12.34 | $12.42 | $11.73 | 71,980 |
| 2020-08-11 | $12.91 | $12.95 | $12.44 | $12.50 | $11.80 | 134,403 |
| 2020-08-10 | $12.72 | $12.88 | $12.64 | $12.81 | $12.09 | 95,673 |
| 2020-08-07 | $12.48 | $12.75 | $12.48 | $12.71 | $12.00 | 106,832 |
| 2020-08-06 | $12.49 | $12.56 | $12.40 | $12.54 | $11.83 | 65,487 |
| 2020-08-05 | $12.74 | $12.77 | $12.37 | $12.57 | $11.87 | 85,037 |
| 2020-08-04 | $12.49 | $12.73 | $12.40 | $12.67 | $11.96 | 93,355 |
| 2020-08-03 | $12.24 | $12.50 | $12.13 | $12.47 | $11.77 | 70,412 |
| 2020-07-31 | $12.37 | $12.43 | $12.11 | $12.27 | $11.58 | 105,614 |
| 2020-07-30 | $12.26 | $12.50 | $12.24 | $12.42 | $11.73 | 74,894 |
| 2020-07-29 | $12.55 | $12.56 | $12.31 | $12.36 | $11.67 | 77,261 |
| 2020-07-28 | $12.17 | $12.54 | $12.11 | $12.47 | $11.77 | 151,215 |
| 2020-07-27 | $12.25 | $12.46 | $12.10 | $12.17 | $11.49 | 54,122 |
| 2020-07-24 | $12.24 | $12.28 | $12.00 | $12.18 | $11.50 | 81,460 |
| 2020-07-23 | $12.24 | $12.45 | $12.06 | $12.23 | $11.55 | 126,967 |
| 2020-07-22 | $12.61 | $12.77 | $12.27 | $12.31 | $11.62 | 111,996 |
| 2020-07-21 | $12.60 | $12.74 | $12.51 | $12.62 | $11.91 | 70,308 |
| 2020-07-20 | $12.85 | $12.90 | $12.40 | $12.50 | $11.80 | 84,219 |
| 2020-07-17 | $12.49 | $12.97 | $12.43 | $12.89 | $12.17 | 78,869 |
| 2020-07-16 | $12.57 | $12.68 | $12.29 | $12.47 | $11.77 | 97,223 |
| 2020-07-15 | $12.52 | $12.92 | $12.43 | $12.57 | $11.87 | 119,995 |
| 2020-07-14 | $12.47 | $12.65 | $12.26 | $12.48 | $11.78 | 76,758 |
| 2020-07-13 | $12.55 | $12.72 | $12.42 | $12.47 | $11.77 | 86,983 |
| 2020-07-10 | $12.19 | $12.68 | $12.00 | $12.50 | $11.80 | 140,114 |
| 2020-07-09 | $12.53 | $12.60 | $12.15 | $12.22 | $11.54 | 126,590 |
| 2020-07-08 | $13.66 | $13.66 | $12.43 | $12.53 | $11.83 | 128,785 |
| 2020-07-07 | $14.75 | $14.88 | $12.84 | $12.86 | $12.14 | 298,923 |
| 2020-07-06 | $15.48 | $15.62 | $15.36 | $15.50 | $14.63 | 79,717 |
| 2020-07-02 | $15.27 | $15.37 | $15.07 | $15.29 | $14.43 | 89,749 |
| 2020-07-01 | $14.60 | $15.12 | $14.44 | $15.01 | $14.17 | 94,031 |
| 2020-06-30 | $14.26 | $14.51 | $14.26 | $14.43 | $13.62 | 86,131 |
| 2020-06-29 | $14.29 | $14.44 | $14.16 | $14.39 | $13.51 | 86,198 |
| 2020-06-26 | $14.30 | $14.48 | $14.11 | $14.12 | $13.25 | 125,144 |
| 2020-06-25 | $14.38 | $14.42 | $14.18 | $14.36 | $13.48 | 51,040 |
| 2020-06-24 | $14.54 | $14.63 | $14.25 | $14.44 | $13.55 | 40,456 |
| 2020-06-23 | $14.61 | $14.69 | $14.34 | $14.59 | $13.69 | 62,022 |
| 2020-06-22 | $14.40 | $14.62 | $14.31 | $14.50 | $13.61 | 42,970 |
| 2020-06-19 | $14.75 | $14.75 | $14.33 | $14.47 | $13.58 | 177,327 |
| 2020-06-18 | $14.36 | $14.74 | $14.36 | $14.53 | $13.64 | 74,898 |
| 2020-06-17 | $15.08 | $15.08 | $14.60 | $14.64 | $13.74 | 45,367 |
| 2020-06-16 | $15.41 | $15.41 | $14.91 | $15.13 | $14.20 | 65,424 |
| 2020-06-15 | $14.53 | $15.19 | $14.29 | $15.03 | $14.11 | 109,640 |
| 2020-06-12 | $15.22 | $15.27 | $14.26 | $14.77 | $13.86 | 143,025 |
| 2020-06-11 | $15.47 | $15.50 | $14.66 | $14.76 | $13.85 | 117,149 |
| 2020-06-10 | $16.06 | $16.16 | $15.71 | $15.73 | $14.76 | 44,341 |
| 2020-06-09 | $16.42 | $16.42 | $15.57 | $16.06 | $15.07 | 78,460 |
| 2020-06-08 | $16.42 | $16.69 | $16.28 | $16.49 | $15.48 | 62,461 |
| 2020-06-05 | $15.60 | $16.28 | $15.53 | $16.19 | $15.19 | 84,733 |
| 2020-06-04 | $15.33 | $15.58 | $14.85 | $15.17 | $14.24 | 70,640 |
| 2020-06-03 | $15.06 | $15.64 | $15.05 | $15.40 | $14.45 | 57,323 |
| 2020-06-02 | $14.99 | $15.01 | $14.78 | $14.85 | $13.94 | 84,928 |
| 2020-06-01 | $14.87 | $15.17 | $14.73 | $14.94 | $14.02 | 58,884 |
| 2020-05-29 | $14.70 | $14.87 | $14.54 | $14.83 | $13.92 | 33,228 |
| 2020-05-28 | $15.23 | $15.42 | $14.72 | $14.79 | $13.88 | 49,731 |
| 2020-05-27 | $14.94 | $15.18 | $14.61 | $15.02 | $14.10 | 46,317 |
| 2020-05-26 | $14.85 | $14.96 | $14.64 | $14.67 | $13.77 | 40,368 |
| 2020-05-22 | $14.24 | $14.61 | $14.16 | $14.61 | $13.71 | 26,077 |
| 2020-05-21 | $14.18 | $14.31 | $14.03 | $14.21 | $13.34 | 28,080 |
| 2020-05-20 | $14.08 | $14.28 | $13.79 | $14.14 | $13.27 | 53,393 |
| 2020-05-19 | $14.71 | $14.71 | $13.68 | $13.79 | $12.94 | 61,415 |
| 2020-05-18 | $14.43 | $14.71 | $13.82 | $14.64 | $13.74 | 107,769 |
| 2020-05-15 | $13.54 | $13.62 | $13.34 | $13.45 | $12.62 | 61,982 |
| 2020-05-14 | $13.81 | $13.81 | $13.24 | $13.42 | $12.60 | 157,988 |
| 2020-05-13 | $14.00 | $14.12 | $13.71 | $14.02 | $13.16 | 54,535 |
| 2020-05-12 | $14.37 | $14.37 | $14.02 | $14.14 | $13.27 | 63,611 |
| 2020-05-11 | $14.28 | $14.42 | $13.87 | $14.30 | $13.42 | 68,580 |
| 2020-05-08 | $14.26 | $14.38 | $14.13 | $14.30 | $13.42 | 58,077 |
| 2020-05-07 | $14.06 | $14.34 | $13.97 | $14.06 | $13.20 | 49,988 |
| 2020-05-06 | $14.39 | $14.39 | $13.95 | $13.97 | $13.11 | 57,525 |
| 2020-05-05 | $14.38 | $14.78 | $14.26 | $14.32 | $13.44 | 62,028 |
| 2020-05-04 | $14.75 | $14.81 | $14.16 | $14.32 | $13.44 | 82,542 |
| 2020-05-01 | $15.00 | $15.10 | $14.50 | $14.73 | $13.82 | 66,310 |
| 2020-04-30 | $15.78 | $15.92 | $15.00 | $15.02 | $14.10 | 139,309 |
| 2020-04-29 | $15.90 | $16.09 | $15.60 | $15.78 | $14.81 | 105,206 |
| 2020-04-28 | $15.46 | $15.75 | $15.25 | $15.47 | $14.52 | 60,619 |
| 2020-04-27 | $15.17 | $15.55 | $14.98 | $15.37 | $14.43 | 80,197 |
| 2020-04-24 | $14.45 | $15.06 | $14.26 | $14.85 | $13.94 | 70,715 |
| 2020-04-23 | $14.36 | $14.64 | $14.17 | $14.49 | $13.60 | 47,143 |
| 2020-04-22 | $14.83 | $14.83 | $14.12 | $14.40 | $13.51 | 54,764 |
| 2020-04-21 | $14.32 | $14.70 | $14.16 | $14.54 | $13.65 | 43,499 |
| 2020-04-20 | $13.82 | $14.79 | $13.82 | $14.54 | $13.65 | 78,082 |
| 2020-04-17 | $14.29 | $14.42 | $13.89 | $14.08 | $13.21 | 126,373 |
| 2020-04-16 | $14.39 | $14.39 | $13.39 | $13.84 | $12.99 | 146,361 |
| 2020-04-15 | $14.51 | $15.11 | $14.04 | $14.25 | $13.37 | 148,794 |
| 2020-04-14 | $15.11 | $15.17 | $14.51 | $14.85 | $13.94 | 56,640 |
| 2020-04-13 | $15.18 | $15.18 | $14.45 | $14.78 | $13.87 | 46,037 |
| 2020-04-09 | $15.44 | $15.49 | $14.74 | $15.18 | $14.25 | 53,187 |
| 2020-04-08 | $14.49 | $15.17 | $14.13 | $15.00 | $14.08 | 98,123 |
| 2020-04-07 | $14.90 | $14.90 | $14.02 | $14.24 | $13.36 | 68,183 |
| 2020-04-06 | $14.51 | $14.99 | $14.27 | $14.56 | $13.66 | 86,397 |
| 2020-04-03 | $14.27 | $14.57 | $13.91 | $14.06 | $13.20 | 66,955 |
| 2020-04-02 | $14.40 | $15.36 | $14.02 | $14.47 | $13.58 | 54,830 |
| 2020-04-01 | $15.88 | $15.88 | $14.34 | $14.44 | $13.55 | 74,656 |
| 2020-03-31 | $15.80 | $16.47 | $15.24 | $16.40 | $15.39 | 120,407 |
| 2020-03-30 | $15.32 | $15.97 | $15.24 | $15.93 | $14.87 | 77,883 |
| 2020-03-27 | $14.93 | $15.79 | $14.61 | $15.18 | $14.17 | 72,236 |
| 2020-03-26 | $14.19 | $15.66 | $14.19 | $15.39 | $14.37 | 88,344 |
| 2020-03-25 | $14.19 | $15.31 | $14.01 | $14.19 | $13.25 | 97,582 |
| 2020-03-24 | $14.28 | $14.50 | $13.63 | $14.39 | $13.44 | 73,254 |
| 2020-03-23 | $14.57 | $14.57 | $13.06 | $13.67 | $12.76 | 122,960 |
| 2020-03-20 | $14.39 | $15.09 | $13.84 | $14.56 | $13.59 | 110,870 |
| 2020-03-19 | $14.95 | $14.99 | $13.25 | $14.44 | $13.48 | 107,823 |
| 2020-03-18 | $15.55 | $16.00 | $14.51 | $15.22 | $14.21 | 117,194 |
| 2020-03-17 | $12.13 | $16.41 | $12.00 | $16.41 | $15.32 | 145,981 |
| 2020-03-16 | $15.00 | $15.00 | $12.02 | $12.14 | $11.34 | 145,596 |
| 2020-03-13 | $15.82 | $16.06 | $15.42 | $15.64 | $14.60 | 115,687 |
| 2020-03-12 | $15.00 | $15.89 | $13.60 | $15.34 | $14.32 | 183,126 |
| 2020-03-11 | $15.90 | $15.91 | $15.50 | $15.66 | $14.62 | 67,354 |
| 2020-03-10 | $16.57 | $16.73 | $15.50 | $16.09 | $15.02 | 85,044 |
| 2020-03-09 | $16.51 | $17.16 | $15.65 | $15.88 | $14.83 | 71,837 |
| 2020-03-06 | $16.97 | $17.34 | $16.57 | $17.27 | $16.12 | 47,111 |
| 2020-03-05 | $17.90 | $17.95 | $17.00 | $17.32 | $16.17 | 62,958 |
| 2020-03-04 | $17.62 | $18.10 | $17.55 | $18.06 | $16.86 | 59,171 |
| 2020-03-03 | $17.16 | $17.70 | $17.00 | $17.33 | $16.18 | 71,916 |
| 2020-03-02 | $16.23 | $17.31 | $16.21 | $17.24 | $16.10 | 69,017 |
| 2020-02-28 | $16.52 | $16.54 | $15.87 | $16.16 | $15.09 | 125,872 |
| 2020-02-27 | $17.13 | $17.44 | $16.76 | $16.76 | $15.65 | 69,780 |
| 2020-02-26 | $17.36 | $17.71 | $17.10 | $17.18 | $16.04 | 40,843 |
| 2020-02-25 | $18.05 | $18.05 | $17.21 | $17.47 | $16.31 | 51,318 |
| 2020-02-24 | $18.12 | $18.29 | $17.97 | $18.01 | $16.82 | 49,435 |
| 2020-02-21 | $18.35 | $18.36 | $18.11 | $18.23 | $17.02 | 32,409 |
| 2020-02-20 | $18.18 | $18.47 | $18.04 | $18.31 | $17.10 | 28,782 |
| 2020-02-19 | $18.19 | $18.34 | $18.04 | $18.26 | $17.05 | 32,757 |
| 2020-02-18 | $18.21 | $18.39 | $18.03 | $18.22 | $17.01 | 42,631 |
| 2020-02-14 | $18.65 | $18.83 | $18.13 | $18.15 | $16.95 | 57,200 |
| 2020-02-13 | $18.18 | $18.67 | $18.14 | $18.64 | $17.40 | 44,531 |
| 2020-02-12 | $18.03 | $18.25 | $17.87 | $18.19 | $16.98 | 52,353 |
| 2020-02-11 | $17.84 | $17.96 | $17.60 | $17.92 | $16.73 | 50,990 |
| 2020-02-10 | $17.51 | $17.80 | $17.45 | $17.78 | $16.60 | 33,315 |
| 2020-02-07 | $17.45 | $17.57 | $17.33 | $17.50 | $16.34 | 31,104 |
| 2020-02-06 | $17.51 | $17.63 | $17.29 | $17.40 | $16.25 | 31,876 |
| 2020-02-05 | $16.96 | $17.60 | $16.94 | $17.43 | $16.27 | 75,408 |
| 2020-02-04 | $17.25 | $17.30 | $16.95 | $16.95 | $15.83 | 59,439 |
| 2020-02-03 | $17.09 | $17.31 | $17.09 | $17.17 | $16.03 | 48,408 |
| 2020-01-31 | $17.42 | $17.49 | $17.02 | $17.11 | $15.98 | 82,973 |
| 2020-01-30 | $17.57 | $17.65 | $17.35 | $17.47 | $16.31 | 42,235 |
| 2020-01-29 | $17.88 | $18.04 | $17.52 | $17.58 | $16.41 | 52,317 |
| 2020-01-28 | $18.16 | $18.66 | $17.68 | $17.80 | $16.62 | 96,335 |
| 2020-01-27 | $17.95 | $18.20 | $17.90 | $18.09 | $16.89 | 64,886 |
| 2020-01-24 | $17.95 | $18.25 | $17.86 | $17.91 | $16.72 | 91,100 |
| 2020-01-23 | $17.60 | $17.99 | $17.48 | $17.90 | $16.71 | 59,293 |
| 2020-01-22 | $17.00 | $17.65 | $17.00 | $17.64 | $16.47 | 63,642 |
| 2020-01-21 | $16.64 | $17.00 | $16.60 | $16.95 | $15.83 | 45,483 |
| 2020-01-17 | $16.48 | $16.82 | $16.28 | $16.73 | $15.62 | 55,356 |
| 2020-01-16 | $16.17 | $16.53 | $16.17 | $16.41 | $15.32 | 62,907 |
| 2020-01-15 | $16.18 | $16.37 | $16.16 | $16.16 | $15.09 | 26,903 |
| 2020-01-14 | $16.25 | $16.33 | $16.12 | $16.17 | $15.10 | 41,598 |
| 2020-01-13 | $16.09 | $16.32 | $16.02 | $16.21 | $15.14 | 93,197 |
| 2020-01-10 | $16.22 | $16.31 | $16.01 | $16.05 | $14.99 | 55,865 |
| 2020-01-09 | $16.37 | $16.54 | $16.16 | $16.22 | $15.14 | 70,514 |
| 2020-01-08 | $16.29 | $16.56 | $16.22 | $16.37 | $15.28 | 71,380 |
| 2020-01-07 | $16.10 | $16.45 | $16.00 | $16.36 | $15.28 | 90,978 |
| 2020-01-06 | $16.06 | $16.36 | $16.01 | $16.10 | $15.03 | 52,933 |
| 2020-01-03 | $15.98 | $16.50 | $15.92 | $15.99 | $14.93 | 41,295 |
| 2020-01-02 | $16.31 | $16.40 | $15.98 | $16.07 | $15.00 | 41,709 |
| 2019-12-31 | $16.38 | $16.46 | $16.21 | $16.30 | $15.22 | 36,289 |
| 2019-12-30 | $16.42 | $16.61 | $16.42 | $16.46 | $15.29 | 40,340 |
| 2019-12-27 | $16.51 | $16.63 | $16.45 | $16.54 | $15.36 | 41,194 |
| 2019-12-26 | $16.62 | $16.66 | $16.36 | $16.56 | $15.38 | 67,157 |
| 2019-12-24 | $16.39 | $16.65 | $16.38 | $16.59 | $15.41 | 13,756 |
| 2019-12-23 | $16.61 | $16.69 | $16.35 | $16.41 | $15.24 | 26,971 |
| 2019-12-20 | $16.40 | $16.70 | $16.30 | $16.61 | $15.43 | 120,548 |
| 2019-12-19 | $16.34 | $16.49 | $16.21 | $16.38 | $15.21 | 85,125 |
| 2019-12-18 | $16.35 | $16.42 | $16.17 | $16.34 | $15.18 | 127,356 |
| 2019-12-17 | $16.28 | $16.44 | $16.20 | $16.33 | $15.17 | 72,328 |
| 2019-12-16 | $16.29 | $16.50 | $16.13 | $16.38 | $15.21 | 82,849 |
| 2019-12-13 | $16.43 | $16.66 | $16.10 | $16.36 | $15.20 | 84,539 |
| 2019-12-12 | $16.58 | $16.83 | $16.40 | $16.48 | $15.31 | 55,729 |
| 2019-12-11 | $16.52 | $16.66 | $16.35 | $16.61 | $15.43 | 88,716 |
| 2019-12-10 | $16.60 | $16.87 | $16.42 | $16.53 | $15.35 | 79,757 |
| 2019-12-09 | $16.63 | $16.68 | $16.41 | $16.56 | $15.38 | 42,880 |
| 2019-12-06 | $16.57 | $16.73 | $16.48 | $16.61 | $15.43 | 48,995 |
| 2019-12-05 | $16.48 | $16.69 | $16.45 | $16.61 | $15.43 | 54,359 |
| 2019-12-04 | $16.49 | $16.71 | $16.45 | $16.53 | $15.35 | 52,581 |
| 2019-12-03 | $16.52 | $16.69 | $16.39 | $16.47 | $15.30 | 72,600 |
| 2019-12-02 | $16.76 | $16.76 | $16.46 | $16.58 | $15.40 | 56,401 |
| 2019-11-29 | $16.29 | $16.77 | $16.28 | $16.68 | $15.49 | 33,148 |
| 2019-11-27 | $16.39 | $16.48 | $16.31 | $16.34 | $15.18 | 37,291 |
| 2019-11-26 | $16.45 | $16.58 | $16.30 | $16.34 | $15.18 | 49,162 |
| 2019-11-25 | $16.20 | $16.48 | $16.11 | $16.47 | $15.30 | 80,802 |
| 2019-11-22 | $16.01 | $16.15 | $15.95 | $16.13 | $14.98 | 45,558 |
| 2019-11-21 | $16.08 | $16.14 | $15.81 | $16.03 | $14.89 | 59,250 |
| 2019-11-20 | $16.03 | $16.24 | $15.89 | $16.13 | $14.98 | 131,472 |
| 2019-11-19 | $16.11 | $16.21 | $15.94 | $16.06 | $14.92 | 85,791 |
| 2019-11-18 | $15.92 | $16.30 | $15.88 | $16.17 | $15.02 | 115,839 |
| 2019-11-15 | $15.95 | $16.09 | $15.49 | $15.88 | $14.75 | 137,273 |
| 2019-11-14 | $16.04 | $16.35 | $15.88 | $15.90 | $14.77 | 104,012 |
| 2019-11-13 | $15.96 | $16.13 | $15.60 | $16.03 | $14.89 | 75,272 |
| 2019-11-12 | $16.76 | $16.93 | $15.28 | $15.93 | $14.80 | 147,832 |
| 2019-11-11 | $17.13 | $17.16 | $16.90 | $17.08 | $15.86 | 43,388 |
| 2019-11-08 | $17.10 | $17.22 | $16.96 | $17.14 | $15.92 | 58,617 |
| 2019-11-07 | $17.60 | $17.70 | $16.94 | $17.08 | $15.86 | 89,835 |
| 2019-11-06 | $17.77 | $17.87 | $17.53 | $17.58 | $16.33 | 60,346 |
| 2019-11-05 | $17.50 | $17.77 | $17.40 | $17.56 | $16.31 | 90,643 |
| 2019-11-04 | $17.67 | $17.72 | $17.32 | $17.53 | $16.28 | 62,403 |
| 2019-11-01 | $17.55 | $17.74 | $17.43 | $17.46 | $16.22 | 57,840 |
| 2019-10-31 | $17.58 | $17.69 | $17.42 | $17.54 | $16.29 | 53,260 |
| 2019-10-30 | $17.17 | $17.52 | $17.08 | $17.46 | $16.22 | 54,857 |
| 2019-10-29 | $16.75 | $17.54 | $16.70 | $17.15 | $15.93 | 78,143 |
| 2019-10-28 | $16.63 | $16.79 | $16.56 | $16.77 | $15.58 | 36,505 |
| 2019-10-25 | $16.72 | $16.91 | $16.57 | $16.66 | $15.47 | 54,212 |
| 2019-10-24 | $16.90 | $16.98 | $16.62 | $16.70 | $15.51 | 52,063 |
| 2019-10-23 | $16.27 | $16.91 | $16.27 | $16.83 | $15.63 | 50,963 |
| 2019-10-22 | $16.34 | $16.59 | $16.32 | $16.37 | $15.21 | 33,899 |
| 2019-10-21 | $16.28 | $16.38 | $16.10 | $16.27 | $15.11 | 80,949 |
| 2019-10-18 | $16.16 | $16.33 | $16.11 | $16.22 | $15.07 | 44,732 |
| 2019-10-17 | $16.19 | $16.29 | $16.07 | $16.23 | $15.08 | 38,429 |
| 2019-10-16 | $15.92 | $16.17 | $15.79 | $16.14 | $14.99 | 55,322 |
| 2019-10-15 | $15.96 | $16.14 | $15.74 | $15.78 | $14.66 | 71,803 |
| 2019-10-14 | $16.26 | $16.26 | $15.86 | $15.93 | $14.80 | 74,809 |
| 2019-10-11 | $16.30 | $16.51 | $16.25 | $16.25 | $15.09 | 73,236 |
| 2019-10-10 | $16.40 | $16.46 | $16.09 | $16.21 | $15.06 | 48,489 |
| 2019-10-09 | $16.33 | $16.41 | $16.10 | $16.38 | $15.21 | 58,337 |
| 2019-10-08 | $16.15 | $16.28 | $16.02 | $16.23 | $15.08 | 47,786 |
| 2019-10-07 | $16.39 | $16.47 | $16.16 | $16.18 | $15.03 | 59,590 |
| 2019-10-04 | $16.05 | $16.42 | $15.94 | $16.39 | $15.22 | 83,180 |
| 2019-10-03 | $16.11 | $16.23 | $15.85 | $16.02 | $14.88 | 68,055 |
| 2019-10-02 | $16.18 | $16.25 | $15.81 | $16.13 | $14.98 | 90,131 |
| 2019-10-01 | $16.45 | $16.69 | $16.02 | $16.25 | $15.09 | 68,566 |
| 2019-09-30 | $16.62 | $16.86 | $16.48 | $16.49 | $15.32 | 60,490 |
| 2019-09-27 | $17.53 | $17.61 | $16.38 | $16.71 | $15.44 | 138,374 |
| 2019-09-26 | $16.83 | $17.51 | $16.80 | $17.47 | $16.14 | 103,527 |
| 2019-09-25 | $16.77 | $17.09 | $16.45 | $16.87 | $15.59 | 125,283 |
| 2019-09-24 | $16.09 | $16.87 | $16.09 | $16.68 | $15.41 | 154,107 |
| 2019-09-23 | $15.66 | $16.20 | $15.60 | $16.09 | $14.87 | 119,242 |
| 2019-09-20 | $15.35 | $15.73 | $15.34 | $15.66 | $14.47 | 113,378 |
| 2019-09-19 | $15.35 | $15.59 | $15.27 | $15.40 | $14.23 | 31,882 |
| 2019-09-18 | $15.18 | $15.50 | $15.09 | $15.29 | $14.13 | 37,244 |
| 2019-09-17 | $14.87 | $15.14 | $14.85 | $15.09 | $13.94 | 79,905 |
| 2019-09-16 | $15.25 | $15.37 | $14.89 | $14.92 | $13.79 | 126,118 |
| 2019-09-13 | $15.10 | $15.48 | $15.09 | $15.20 | $14.05 | 108,773 |
| 2019-09-12 | $14.89 | $15.48 | $14.89 | $15.37 | $14.20 | 98,428 |
| 2019-09-11 | $14.74 | $15.19 | $14.66 | $14.88 | $13.75 | 97,552 |
| 2019-09-10 | $14.68 | $14.90 | $14.43 | $14.64 | $13.53 | 49,057 |
| 2019-09-09 | $14.52 | $14.72 | $14.17 | $14.65 | $13.54 | 45,421 |
| 2019-09-06 | $14.68 | $14.76 | $14.50 | $14.51 | $13.41 | 28,511 |
| 2019-09-05 | $14.70 | $15.04 | $14.56 | $14.59 | $13.48 | 46,987 |
| 2019-09-04 | $14.74 | $14.75 | $14.61 | $14.64 | $13.53 | 20,329 |
| 2019-09-03 | $14.62 | $14.86 | $14.56 | $14.68 | $13.57 | 36,591 |
| 2019-08-30 | $14.69 | $14.78 | $14.47 | $14.66 | $13.55 | 22,405 |
| 2019-08-29 | $14.62 | $14.81 | $14.57 | $14.64 | $13.53 | 26,313 |
| 2019-08-28 | $14.47 | $14.88 | $14.43 | $14.55 | $13.45 | 31,604 |
| 2019-08-27 | $14.75 | $14.94 | $14.31 | $14.43 | $13.33 | 42,594 |
| 2019-08-26 | $14.30 | $14.85 | $14.12 | $14.72 | $13.60 | 45,688 |
| 2019-08-23 | $14.93 | $15.21 | $14.31 | $14.31 | $13.22 | 85,606 |
| 2019-08-22 | $14.52 | $15.15 | $14.47 | $15.03 | $13.89 | 70,241 |
| 2019-08-21 | $14.70 | $14.70 | $14.37 | $14.43 | $13.33 | 52,554 |
| 2019-08-20 | $14.86 | $14.99 | $14.66 | $14.88 | $13.75 | 19,814 |
| 2019-08-19 | $15.03 | $15.04 | $14.81 | $14.86 | $13.73 | 27,775 |
| 2019-08-16 | $14.98 | $15.13 | $14.81 | $14.95 | $13.82 | 29,538 |
| 2019-08-15 | $14.34 | $14.97 | $14.29 | $14.96 | $13.82 | 42,171 |
| 2019-08-14 | $14.41 | $14.68 | $13.93 | $14.31 | $13.22 | 74,972 |
| 2019-08-13 | $14.29 | $14.78 | $14.29 | $14.46 | $13.36 | 41,984 |
| 2019-08-12 | $14.22 | $14.45 | $14.06 | $14.17 | $13.09 | 42,128 |
| 2019-08-09 | $14.08 | $14.25 | $14.03 | $14.12 | $13.05 | 29,097 |
| 2019-08-08 | $13.95 | $14.25 | $13.93 | $14.03 | $12.96 | 35,385 |
| 2019-08-07 | $13.95 | $14.04 | $13.81 | $13.94 | $12.88 | 16,804 |
| 2019-08-06 | $13.93 | $14.18 | $13.76 | $13.97 | $12.91 | 27,170 |
| 2019-08-05 | $14.03 | $14.10 | $13.86 | $13.95 | $12.89 | 33,185 |
| 2019-08-02 | $14.06 | $14.19 | $13.86 | $14.13 | $13.06 | 28,589 |
| 2019-08-01 | $14.10 | $14.48 | $13.94 | $14.06 | $12.99 | 39,814 |
| 2019-07-31 | $14.38 | $14.59 | $14.01 | $14.03 | $12.96 | 73,100 |
| 2019-07-30 | $14.19 | $14.40 | $14.15 | $14.32 | $13.23 | 26,337 |
| 2019-07-29 | $14.27 | $14.33 | $14.15 | $14.17 | $13.09 | 12,517 |
| 2019-07-26 | $14.13 | $14.48 | $14.13 | $14.30 | $13.21 | 30,370 |
| 2019-07-25 | $14.03 | $14.24 | $14.00 | $14.12 | $13.05 | 48,477 |
| 2019-07-24 | $14.27 | $14.45 | $13.98 | $13.98 | $12.92 | 56,649 |
| 2019-07-23 | $14.47 | $14.47 | $14.03 | $14.14 | $13.07 | 48,038 |
| 2019-07-22 | $14.32 | $14.64 | $14.26 | $14.43 | $13.33 | 73,943 |
| 2019-07-19 | $14.00 | $14.38 | $14.00 | $14.34 | $13.25 | 84,563 |
| 2019-07-18 | $14.09 | $14.22 | $13.99 | $14.15 | $13.08 | 17,234 |
| 2019-07-17 | $14.03 | $14.26 | $13.73 | $14.08 | $13.01 | 30,700 |
| 2019-07-16 | $14.06 | $14.31 | $14.03 | $14.10 | $13.03 | 42,971 |
| 2019-07-15 | $13.99 | $14.07 | $13.96 | $14.06 | $12.99 | 15,245 |
| 2019-07-12 | $14.03 | $14.13 | $13.88 | $13.99 | $12.93 | 38,116 |
| 2019-07-11 | $14.35 | $14.39 | $13.79 | $14.03 | $12.96 | 45,416 |
| 2019-07-10 | $14.15 | $14.46 | $14.07 | $14.24 | $13.16 | 41,114 |
| 2019-07-09 | $14.48 | $14.48 | $14.11 | $14.14 | $13.07 | 11,925 |
| 2019-07-08 | $14.48 | $14.51 | $14.28 | $14.44 | $13.34 | 22,574 |
| 2019-07-05 | $14.48 | $14.55 | $14.24 | $14.53 | $13.43 | 42,558 |
| 2019-07-03 | $14.35 | $14.47 | $14.35 | $14.36 | $13.27 | 11,046 |
| 2019-07-02 | $14.34 | $14.39 | $14.11 | $14.38 | $13.29 | 27,162 |
| 2019-07-01 | $14.30 | $14.35 | $14.19 | $14.29 | $13.21 | 48,865 |
| 2019-06-28 | $13.81 | $14.37 | $13.81 | $14.26 | $13.18 | 123,709 |
| 2019-06-27 | $14.02 | $14.09 | $13.87 | $13.99 | $12.85 | 46,930 |
| 2019-06-26 | $14.33 | $14.37 | $13.87 | $14.01 | $12.87 | 54,090 |
| 2019-06-25 | $14.16 | $14.42 | $14.10 | $14.28 | $13.12 | 34,014 |
| 2019-06-24 | $14.10 | $14.18 | $13.97 | $14.09 | $12.94 | 47,840 |
| 2019-06-21 | $14.04 | $14.18 | $13.99 | $14.01 | $12.87 | 111,208 |
| 2019-06-20 | $14.00 | $14.22 | $13.95 | $14.13 | $12.98 | 21,404 |
| 2019-06-19 | $13.93 | $14.07 | $13.82 | $14.02 | $12.88 | 12,668 |
| 2019-06-18 | $13.65 | $14.22 | $13.62 | $14.03 | $12.89 | 95,332 |
| 2019-06-17 | $13.76 | $13.92 | $13.55 | $13.72 | $12.60 | 108,711 |
| 2019-06-14 | $13.79 | $13.97 | $13.59 | $13.65 | $12.54 | 34,170 |
| 2019-06-13 | $13.88 | $13.90 | $13.78 | $13.84 | $12.71 | 21,678 |
| 2019-06-12 | $13.69 | $13.90 | $13.69 | $13.79 | $12.67 | 13,389 |
| 2019-06-11 | $13.75 | $13.82 | $13.63 | $13.68 | $12.57 | 25,395 |
| 2019-06-10 | $13.61 | $13.76 | $13.47 | $13.74 | $12.62 | 49,888 |
| 2019-06-07 | $13.54 | $13.80 | $13.45 | $13.47 | $12.37 | 17,823 |
| 2019-06-06 | $13.94 | $14.00 | $13.35 | $13.51 | $12.41 | 70,654 |
| 2019-06-05 | $13.93 | $13.99 | $13.67 | $13.95 | $12.81 | 18,909 |
| 2019-06-04 | $13.85 | $13.99 | $13.71 | $13.96 | $12.82 | 45,519 |
| 2019-06-03 | $13.60 | $13.93 | $13.56 | $13.86 | $12.73 | 30,300 |
| 2019-05-31 | $13.43 | $13.59 | $13.33 | $13.55 | $12.45 | 39,009 |
| 2019-05-30 | $13.11 | $13.58 | $13.11 | $13.42 | $12.33 | 43,610 |
| 2019-05-29 | $13.63 | $13.63 | $13.10 | $13.11 | $12.04 | 55,409 |
| 2019-05-28 | $13.75 | $13.79 | $13.64 | $13.66 | $12.55 | 27,281 |
| 2019-05-24 | $13.68 | $13.78 | $13.38 | $13.75 | $12.63 | 37,794 |
| 2019-05-23 | $13.98 | $14.03 | $13.52 | $13.72 | $12.60 | 32,208 |
| 2019-05-22 | $13.65 | $14.10 | $13.51 | $13.95 | $12.81 | 42,771 |
| 2019-05-21 | $13.85 | $13.85 | $13.56 | $13.65 | $12.54 | 31,707 |
| 2019-05-20 | $13.74 | $13.87 | $13.58 | $13.75 | $12.63 | 51,385 |
| 2019-05-17 | $13.41 | $13.97 | $13.38 | $13.74 | $12.62 | 45,521 |
| 2019-05-16 | $13.95 | $13.95 | $13.15 | $13.48 | $12.38 | 99,366 |
| 2019-05-15 | $13.24 | $14.09 | $13.20 | $14.02 | $12.88 | 75,155 |
| 2019-05-14 | $13.15 | $13.35 | $13.12 | $13.30 | $12.22 | 57,099 |
| 2019-05-13 | $13.30 | $13.33 | $12.90 | $13.15 | $12.08 | 57,904 |
| 2019-05-10 | $12.85 | $13.14 | $12.85 | $13.14 | $12.07 | 32,280 |
| 2019-05-09 | $12.90 | $13.02 | $12.90 | $12.93 | $11.88 | 27,606 |
| 2019-05-08 | $12.95 | $12.99 | $12.87 | $12.90 | $11.85 | 38,684 |
| 2019-05-07 | $12.88 | $13.00 | $12.84 | $12.91 | $11.86 | 28,438 |
| 2019-05-06 | $12.90 | $13.07 | $12.80 | $12.97 | $11.91 | 39,491 |
| 2019-05-03 | $12.93 | $13.11 | $12.87 | $13.01 | $11.95 | 44,593 |
| 2019-05-02 | $12.97 | $12.97 | $12.69 | $12.84 | $11.79 | 18,039 |
| 2019-05-01 | $12.70 | $12.96 | $12.62 | $12.91 | $11.86 | 55,089 |
| 2019-04-30 | $12.42 | $12.66 | $12.37 | $12.66 | $11.63 | 89,105 |
| 2019-04-29 | $12.67 | $12.73 | $12.09 | $12.49 | $11.47 | 80,403 |
| 2019-04-26 | $12.66 | $12.79 | $12.54 | $12.77 | $11.73 | 20,460 |
| 2019-04-25 | $12.82 | $12.94 | $12.62 | $12.63 | $11.60 | 14,824 |
| 2019-04-24 | $12.89 | $13.00 | $12.85 | $12.87 | $11.82 | 23,397 |
| 2019-04-23 | $12.67 | $12.91 | $12.60 | $12.89 | $11.84 | 71,604 |
| 2019-04-22 | $12.62 | $12.70 | $12.55 | $12.61 | $11.58 | 27,203 |
| 2019-04-18 | $12.58 | $12.73 | $12.50 | $12.56 | $11.54 | 29,219 |
| 2019-04-17 | $12.58 | $12.71 | $12.57 | $12.64 | $11.61 | 30,071 |
| 2019-04-16 | $12.60 | $12.73 | $12.50 | $12.61 | $11.58 | 53,316 |
| 2019-04-15 | $12.56 | $12.66 | $12.45 | $12.60 | $11.57 | 28,036 |
| 2019-04-12 | $12.60 | $12.60 | $12.35 | $12.54 | $11.52 | 16,848 |
| 2019-04-11 | $12.60 | $12.74 | $12.52 | $12.55 | $11.53 | 19,296 |
| 2019-04-10 | $12.67 | $12.79 | $12.54 | $12.62 | $11.59 | 21,433 |
| 2019-04-09 | $12.78 | $12.78 | $12.59 | $12.59 | $11.57 | 59,154 |
| 2019-04-08 | $12.75 | $12.77 | $12.61 | $12.72 | $11.68 | 23,782 |
| 2019-04-05 | $12.69 | $12.99 | $12.69 | $12.69 | $11.66 | 57,492 |
| 2019-04-04 | $12.45 | $12.84 | $12.45 | $12.72 | $11.68 | 29,528 |
| 2019-04-03 | $12.75 | $12.80 | $12.39 | $12.47 | $11.46 | 51,091 |
| 2019-04-02 | $12.91 | $12.91 | $12.63 | $12.75 | $11.71 | 15,479 |
| 2019-04-01 | $12.99 | $13.09 | $12.84 | $12.90 | $11.85 | 37,432 |
| 2019-03-29 | $13.08 | $13.15 | $12.87 | $12.87 | $11.82 | 67,610 |
| 2019-03-28 | $13.26 | $13.26 | $13.00 | $13.08 | $11.94 | 27,439 |
| 2019-03-27 | $13.45 | $13.45 | $13.09 | $13.27 | $12.11 | 44,671 |
| 2019-03-26 | $13.08 | $13.54 | $12.88 | $13.49 | $12.31 | 114,471 |
| 2019-03-25 | $13.07 | $13.07 | $12.76 | $13.05 | $11.91 | 22,649 |
| 2019-03-22 | $13.05 | $13.23 | $12.80 | $12.83 | $11.71 | 44,692 |
| 2019-03-21 | $13.11 | $13.24 | $12.95 | $13.08 | $11.94 | 61,407 |
| 2019-03-20 | $13.03 | $13.20 | $12.85 | $13.10 | $11.95 | 48,986 |
| 2019-03-19 | $13.55 | $13.66 | $12.91 | $12.98 | $11.85 | 39,868 |
| 2019-03-18 | $13.27 | $13.58 | $13.01 | $13.53 | $12.35 | 38,667 |
| 2019-03-15 | $13.34 | $13.46 | $13.19 | $13.39 | $12.22 | 82,334 |
| 2019-03-14 | $13.18 | $13.34 | $13.10 | $13.30 | $12.14 | 29,480 |
| 2019-03-13 | $13.11 | $13.33 | $12.97 | $13.17 | $12.02 | 37,123 |
| 2019-03-12 | $13.28 | $13.28 | $13.03 | $13.14 | $11.99 | 26,829 |
| 2019-03-11 | $12.94 | $13.28 | $12.90 | $13.26 | $12.10 | 34,999 |
| 2019-03-08 | $12.96 | $13.15 | $12.85 | $12.95 | $11.82 | 36,965 |
| 2019-03-07 | $13.40 | $13.40 | $13.03 | $13.06 | $11.92 | 26,497 |
| 2019-03-06 | $13.44 | $13.55 | $13.09 | $13.46 | $12.28 | 65,871 |
| 2019-03-05 | $13.25 | $13.42 | $13.04 | $13.40 | $12.23 | 65,170 |
| 2019-03-04 | $13.75 | $13.75 | $13.24 | $13.25 | $12.09 | 51,777 |
| 2019-03-01 | $13.40 | $13.75 | $13.35 | $13.74 | $12.54 | 45,024 |
| 2019-02-28 | $13.23 | $13.39 | $13.17 | $13.21 | $12.06 | 37,916 |
| 2019-02-27 | $13.20 | $13.24 | $12.95 | $13.17 | $12.02 | 36,489 |
| 2019-02-26 | $13.12 | $13.21 | $12.91 | $13.12 | $11.97 | 25,317 |
| 2019-02-25 | $13.49 | $13.50 | $13.11 | $13.12 | $11.97 | 30,529 |
| 2019-02-22 | $13.25 | $13.48 | $13.05 | $13.47 | $12.29 | 27,730 |
| 2019-02-21 | $13.04 | $13.25 | $13.02 | $13.25 | $12.09 | 27,687 |
| 2019-02-20 | $13.08 | $13.25 | $12.90 | $13.03 | $11.89 | 26,350 |
| 2019-02-19 | $13.30 | $13.30 | $13.00 | $13.09 | $11.95 | 18,241 |
| 2019-02-15 | $13.10 | $13.49 | $13.01 | $13.27 | $12.11 | 39,141 |
| 2019-02-14 | $12.91 | $13.08 | $12.83 | $13.04 | $11.90 | 33,956 |
| 2019-02-13 | $12.97 | $12.97 | $12.63 | $12.81 | $11.69 | 29,822 |
| 2019-02-12 | $12.62 | $13.02 | $12.58 | $13.00 | $11.86 | 38,482 |
| 2019-02-11 | $12.84 | $12.84 | $12.52 | $12.58 | $11.48 | 15,240 |
| 2019-02-08 | $12.99 | $13.10 | $12.60 | $12.72 | $11.61 | 25,112 |
| 2019-02-07 | $12.92 | $12.97 | $12.62 | $12.96 | $11.83 | 22,535 |
| 2019-02-06 | $12.81 | $12.97 | $12.81 | $12.90 | $11.77 | 13,541 |
| 2019-02-05 | $13.23 | $13.30 | $12.85 | $12.90 | $11.77 | 46,584 |
| 2019-02-04 | $13.22 | $13.39 | $12.85 | $13.32 | $12.16 | 94,784 |
| 2019-02-01 | $13.15 | $13.45 | $13.00 | $13.17 | $12.02 | 46,632 |
| 2019-01-31 | $12.81 | $13.14 | $12.70 | $13.05 | $11.91 | 34,778 |
| 2019-01-30 | $12.74 | $12.86 | $12.55 | $12.80 | $11.68 | 17,730 |
| 2019-01-29 | $12.68 | $12.81 | $12.64 | $12.65 | $11.54 | 22,430 |
| 2019-01-28 | $12.76 | $12.91 | $12.45 | $12.70 | $11.59 | 42,268 |
| 2019-01-25 | $12.69 | $12.79 | $12.47 | $12.77 | $11.65 | 32,171 |
| 2019-01-24 | $12.48 | $12.71 | $12.35 | $12.65 | $11.54 | 20,020 |
| 2019-01-23 | $12.52 | $12.67 | $12.28 | $12.51 | $11.42 | 20,512 |
| 2019-01-22 | $12.35 | $12.67 | $12.19 | $12.50 | $11.41 | 48,265 |
| 2019-01-18 | $12.46 | $12.63 | $12.30 | $12.39 | $11.31 | 19,560 |
| 2019-01-17 | $12.58 | $12.75 | $12.28 | $12.47 | $11.38 | 15,646 |
| 2019-01-16 | $12.64 | $12.64 | $12.47 | $12.61 | $11.51 | 75,629 |
| 2019-01-15 | $12.42 | $12.62 | $12.29 | $12.59 | $11.49 | 39,364 |
| 2019-01-14 | $11.78 | $12.38 | $11.62 | $12.36 | $11.28 | 62,587 |
| 2019-01-11 | $11.89 | $11.95 | $11.78 | $11.84 | $10.80 | 34,507 |
| 2019-01-10 | $11.90 | $12.09 | $11.67 | $11.89 | $10.85 | 14,790 |
| 2019-01-09 | $11.64 | $11.96 | $11.55 | $11.91 | $10.87 | 27,985 |
| 2019-01-08 | $11.51 | $11.65 | $11.27 | $11.61 | $10.60 | 21,070 |
| 2019-01-07 | $11.32 | $11.57 | $11.25 | $11.46 | $10.46 | 33,255 |
| 2019-01-04 | $11.54 | $11.83 | $11.15 | $11.32 | $10.33 | 40,079 |
| 2019-01-03 | $11.69 | $11.94 | $11.39 | $11.47 | $10.47 | 29,545 |
| 2019-01-02 | $11.50 | $11.73 | $11.30 | $11.38 | $10.39 | 29,395 |
| 2018-12-31 | $11.79 | $11.82 | $11.28 | $11.66 | $10.64 | 32,007 |
| 2018-12-28 | $11.40 | $11.81 | $11.20 | $11.74 | $10.64 | 32,141 |
| 2018-12-27 | $10.99 | $11.45 | $10.86 | $11.40 | $10.33 | 49,361 |
| 2018-12-26 | $10.95 | $11.42 | $10.76 | $11.25 | $10.19 | 78,541 |
| 2018-12-24 | $11.40 | $11.61 | $11.09 | $11.09 | $10.05 | 26,288 |
| 2018-12-21 | $11.34 | $11.82 | $11.26 | $11.41 | $10.34 | 76,999 |
| 2018-12-20 | $11.55 | $11.75 | $11.19 | $11.48 | $10.40 | 51,512 |
| 2018-12-19 | $11.59 | $11.86 | $11.50 | $11.56 | $10.47 | 30,080 |
| 2018-12-18 | $11.82 | $12.05 | $11.54 | $11.64 | $10.55 | 46,513 |
| 2018-12-17 | $12.13 | $12.37 | $11.86 | $11.92 | $10.80 | 31,900 |
| 2018-12-14 | $12.02 | $12.38 | $11.96 | $12.14 | $11.00 | 22,398 |
| 2018-12-13 | $12.10 | $12.33 | $11.90 | $12.03 | $10.90 | 60,570 |
| 2018-12-12 | $12.27 | $12.45 | $12.02 | $12.10 | $10.96 | 40,433 |
| 2018-12-11 | $12.40 | $12.82 | $12.23 | $12.28 | $11.13 | 40,779 |
| 2018-12-10 | $12.88 | $12.99 | $12.27 | $12.36 | $11.20 | 40,997 |
| 2018-12-07 | $12.51 | $13.00 | $12.36 | $12.86 | $11.65 | 80,592 |
| 2018-12-06 | $12.26 | $12.61 | $12.26 | $12.47 | $11.30 | 38,672 |
| 2018-12-04 | $12.60 | $12.63 | $12.25 | $12.30 | $11.14 | 44,395 |
| 2018-12-03 | $12.42 | $12.65 | $12.26 | $12.57 | $11.39 | 31,611 |
| 2018-11-30 | $12.39 | $12.64 | $12.25 | $12.39 | $11.23 | 47,350 |
| 2018-11-29 | $12.75 | $12.80 | $12.15 | $12.38 | $11.22 | 30,382 |
| 2018-11-28 | $12.60 | $12.80 | $12.42 | $12.75 | $11.55 | 19,985 |
| 2018-11-27 | $12.46 | $12.67 | $12.38 | $12.60 | $11.42 | 13,822 |
| 2018-11-26 | $12.47 | $12.63 | $12.39 | $12.47 | $11.30 | 22,165 |
| 2018-11-23 | $12.50 | $12.68 | $12.34 | $12.44 | $11.27 | 8,916 |
| 2018-11-21 | $12.64 | $12.75 | $12.41 | $12.50 | $11.32 | 24,237 |
| 2018-11-20 | $12.95 | $12.97 | $12.55 | $12.62 | $11.43 | 17,504 |
| 2018-11-19 | $12.96 | $13.18 | $12.90 | $12.96 | $11.74 | 22,370 |
| 2018-11-16 | $13.28 | $13.28 | $13.01 | $13.13 | $11.90 | 27,846 |
| 2018-11-15 | $13.11 | $13.27 | $13.00 | $13.25 | $12.00 | 21,176 |
| 2018-11-14 | $13.21 | $13.47 | $13.09 | $13.11 | $11.88 | 22,325 |
| 2018-11-13 | $13.47 | $13.52 | $12.67 | $13.18 | $11.94 | 40,214 |
| 2018-11-12 | $12.59 | $13.56 | $12.58 | $13.40 | $12.14 | 50,098 |
| 2018-11-09 | $12.85 | $12.85 | $12.03 | $12.54 | $11.36 | 40,051 |
| 2018-11-08 | $11.80 | $12.35 | $11.70 | $12.26 | $11.11 | 54,670 |
| 2018-11-07 | $12.27 | $12.27 | $11.80 | $11.88 | $10.76 | 40,712 |
| 2018-11-06 | $12.06 | $12.27 | $12.03 | $12.21 | $11.06 | 13,326 |
| 2018-11-05 | $12.21 | $12.47 | $11.94 | $12.03 | $10.90 | 26,142 |
| 2018-11-02 | $12.60 | $12.60 | $12.16 | $12.19 | $11.04 | 23,880 |
| 2018-11-01 | $12.60 | $12.75 | $12.34 | $12.58 | $11.40 | 27,006 |
| 2018-10-31 | $12.80 | $12.80 | $12.23 | $12.30 | $11.14 | 41,088 |
| 2018-10-30 | $12.27 | $12.74 | $12.26 | $12.71 | $11.51 | 25,295 |
| 2018-10-29 | $12.62 | $12.79 | $12.29 | $12.30 | $11.14 | 33,965 |
| 2018-10-26 | $12.47 | $12.63 | $12.20 | $12.57 | $11.39 | 28,111 |
| 2018-10-25 | $12.50 | $12.53 | $12.33 | $12.53 | $11.35 | 39,080 |
| 2018-10-24 | $12.61 | $12.90 | $12.41 | $12.49 | $11.32 | 26,376 |
| 2018-10-23 | $12.81 | $12.81 | $12.26 | $12.61 | $11.42 | 35,241 |
| 2018-10-22 | $13.03 | $13.08 | $12.70 | $12.82 | $11.61 | 29,987 |
| 2018-10-19 | $12.83 | $13.10 | $12.75 | $13.01 | $11.79 | 15,523 |
| 2018-10-18 | $12.97 | $13.03 | $12.69 | $12.87 | $11.66 | 40,759 |
| 2018-10-17 | $13.10 | $13.15 | $12.80 | $13.02 | $11.80 | 25,568 |
| 2018-10-16 | $13.04 | $13.23 | $12.86 | $13.12 | $11.89 | 40,222 |
| 2018-10-15 | $12.76 | $13.06 | $12.65 | $13.01 | $11.79 | 21,607 |
| 2018-10-12 | $12.99 | $13.37 | $12.65 | $12.79 | $11.59 | 58,255 |
| 2018-10-11 | $13.18 | $13.30 | $12.85 | $12.93 | $11.71 | 36,436 |
| 2018-10-10 | $13.49 | $13.71 | $13.20 | $13.24 | $12.00 | 29,868 |
| 2018-10-09 | $13.51 | $13.70 | $13.47 | $13.50 | $12.23 | 16,479 |
| 2018-10-08 | $13.26 | $13.56 | $13.15 | $13.51 | $12.24 | 26,848 |
| 2018-10-05 | $13.25 | $13.58 | $13.17 | $13.27 | $12.02 | 31,923 |
| 2018-10-04 | $13.44 | $13.65 | $13.25 | $13.26 | $12.01 | 26,462 |
| 2018-10-03 | $13.52 | $13.72 | $13.41 | $13.48 | $12.21 | 18,974 |
| 2018-10-02 | $13.72 | $13.99 | $13.45 | $13.51 | $12.24 | 20,008 |
| 2018-10-01 | $13.74 | $14.00 | $13.58 | $13.73 | $12.44 | 29,422 |
| 2018-09-28 | $13.65 | $14.05 | $13.65 | $13.85 | $12.55 | 51,845 |
| 2018-09-27 | $13.90 | $14.03 | $13.70 | $13.70 | $12.34 | 21,402 |
| 2018-09-26 | $14.30 | $14.45 | $13.90 | $13.95 | $12.56 | 31,908 |
| 2018-09-25 | $14.50 | $14.50 | $14.12 | $14.20 | $12.79 | 29,153 |
| 2018-09-24 | $14.85 | $14.85 | $14.40 | $14.45 | $13.01 | 21,541 |
| 2018-09-21 | $14.40 | $15.00 | $14.40 | $14.60 | $13.15 | 84,803 |
| 2018-09-20 | $13.80 | $14.50 | $13.80 | $14.30 | $12.88 | 44,631 |
| 2018-09-19 | $14.25 | $14.45 | $13.75 | $13.80 | $12.43 | 25,833 |
| 2018-09-18 | $14.00 | $14.45 | $13.93 | $14.20 | $12.79 | 43,155 |
| 2018-09-17 | $14.25 | $14.44 | $13.90 | $14.00 | $12.61 | 21,031 |
| 2018-09-14 | $14.00 | $14.45 | $13.70 | $14.20 | $12.79 | 42,573 |
| 2018-09-13 | $14.05 | $14.26 | $13.95 | $14.00 | $12.61 | 18,746 |
| 2018-09-12 | $14.20 | $14.38 | $14.00 | $14.05 | $12.65 | 40,242 |
| 2018-09-11 | $13.95 | $14.20 | $13.70 | $14.15 | $12.74 | 39,559 |
| 2018-09-10 | $14.20 | $14.35 | $13.95 | $14.00 | $12.61 | 23,681 |
| 2018-09-07 | $14.20 | $14.30 | $13.70 | $14.25 | $12.83 | 81,138 |
| 2018-09-06 | $13.40 | $14.25 | $13.40 | $14.20 | $12.79 | 89,313 |
| 2018-09-05 | $13.45 | $13.65 | $13.40 | $13.40 | $12.07 | 26,793 |
| 2018-09-04 | $13.45 | $13.60 | $13.35 | $13.45 | $12.11 | 30,472 |
| 2018-08-31 | $13.40 | $13.60 | $13.25 | $13.50 | $12.16 | 36,931 |
| 2018-08-30 | $13.65 | $13.65 | $13.30 | $13.45 | $12.11 | 40,148 |
| 2018-08-29 | $13.45 | $13.60 | $13.20 | $13.40 | $12.07 | 25,464 |
| 2018-08-28 | $13.30 | $13.45 | $13.28 | $13.40 | $12.07 | 21,382 |
| 2018-08-27 | $13.55 | $13.60 | $13.25 | $13.30 | $11.98 | 29,210 |
| 2018-08-24 | $13.75 | $13.80 | $13.50 | $13.55 | $12.20 | 33,477 |
| 2018-08-23 | $13.65 | $13.80 | $13.55 | $13.60 | $12.25 | 27,000 |
| 2018-08-22 | $14.10 | $14.18 | $13.65 | $13.65 | $12.29 | 35,415 |
| 2018-08-21 | $13.90 | $14.15 | $13.83 | $14.05 | $12.65 | 34,300 |
| 2018-08-20 | $13.85 | $13.90 | $13.75 | $13.85 | $12.47 | 24,721 |
| 2018-08-17 | $13.75 | $13.85 | $13.75 | $13.80 | $12.43 | 17,611 |
| 2018-08-16 | $13.80 | $13.83 | $13.60 | $13.80 | $12.43 | 15,564 |
| 2018-08-15 | $13.85 | $13.85 | $13.50 | $13.75 | $12.38 | 25,317 |
| 2018-08-14 | $13.70 | $13.90 | $13.59 | $13.85 | $12.47 | 27,816 |
| 2018-08-13 | $13.45 | $13.80 | $13.30 | $13.60 | $12.25 | 30,196 |
| 2018-08-10 | $14.10 | $14.14 | $13.40 | $13.40 | $12.07 | 41,396 |
| 2018-08-09 | $13.55 | $14.23 | $13.55 | $14.20 | $12.79 | 29,499 |
| 2018-08-08 | $13.75 | $13.80 | $13.63 | $13.70 | $12.34 | 14,121 |
| 2018-08-07 | $13.85 | $14.00 | $13.65 | $13.78 | $12.41 | 31,417 |
| 2018-08-06 | $13.75 | $13.90 | $13.70 | $13.80 | $12.43 | 20,288 |
| 2018-08-03 | $14.00 | $14.00 | $13.65 | $13.80 | $12.43 | 20,742 |
| 2018-08-02 | $13.85 | $13.97 | $13.78 | $13.85 | $12.47 | 18,404 |
| 2018-08-01 | $14.00 | $14.00 | $13.75 | $13.85 | $12.47 | 42,032 |
| 2018-07-31 | $14.00 | $14.30 | $13.95 | $14.05 | $12.65 | 35,116 |
| 2018-07-30 | $13.60 | $14.15 | $13.57 | $13.95 | $12.56 | 38,364 |
| 2018-07-27 | $13.95 | $14.18 | $13.55 | $13.65 | $12.29 | 36,017 |
| 2018-07-26 | $13.85 | $14.03 | $13.80 | $13.95 | $12.56 | 30,108 |
| 2018-07-25 | $13.95 | $13.95 | $13.65 | $13.80 | $12.43 | 38,606 |
| 2018-07-24 | $14.10 | $14.30 | $13.90 | $13.90 | $12.52 | 21,723 |
| 2018-07-23 | $14.70 | $14.85 | $13.95 | $14.05 | $12.65 | 37,825 |
| 2018-07-20 | $14.75 | $14.80 | $14.55 | $14.65 | $13.19 | 87,753 |
| 2018-07-19 | $14.35 | $14.90 | $14.35 | $14.70 | $13.24 | 39,463 |
| 2018-07-18 | $14.30 | $14.40 | $14.24 | $14.35 | $12.92 | 106,632 |
| 2018-07-17 | $14.20 | $14.40 | $14.18 | $14.35 | $12.92 | 51,566 |
| 2018-07-16 | $14.50 | $14.50 | $13.93 | $14.30 | $12.88 | 55,253 |
| 2018-07-13 | $14.05 | $14.50 | $14.05 | $14.40 | $12.97 | 53,244 |
| 2018-07-12 | $13.90 | $14.13 | $13.52 | $14.05 | $12.65 | 164,918 |
| 2018-07-11 | $13.40 | $13.75 | $13.35 | $13.65 | $12.29 | 55,779 |
| 2018-07-10 | $13.10 | $13.45 | $12.95 | $13.40 | $12.07 | 42,611 |
| 2018-07-09 | $13.00 | $13.15 | $12.95 | $13.15 | $11.84 | 55,518 |
| 2018-07-06 | $12.75 | $13.05 | $12.75 | $13.00 | $11.71 | 53,791 |
| 2018-07-05 | $12.90 | $13.00 | $12.65 | $12.80 | $11.53 | 43,769 |
| 2018-07-03 | $12.70 | $13.00 | $12.70 | $12.85 | $11.57 | 21,165 |
| 2018-07-02 | $12.90 | $12.90 | $12.50 | $12.75 | $11.48 | 34,461 |
| 2018-06-29 | $12.85 | $12.95 | $12.65 | $12.90 | $11.62 | 39,439 |
| 2018-06-28 | $12.95 | $13.05 | $12.85 | $13.00 | $11.63 | 22,589 |
| 2018-06-27 | $12.95 | $13.00 | $12.80 | $12.90 | $11.54 | 23,644 |
| 2018-06-26 | $13.05 | $13.15 | $12.90 | $12.95 | $11.58 | 48,436 |
| 2018-06-25 | $12.90 | $13.10 | $12.90 | $13.05 | $11.67 | 48,129 |
| 2018-06-22 | $12.75 | $13.05 | $12.75 | $12.95 | $11.58 | 174,072 |
| 2018-06-21 | $12.90 | $12.95 | $12.75 | $12.75 | $11.41 | 48,097 |
| 2018-06-20 | $12.95 | $13.05 | $12.90 | $12.95 | $11.58 | 42,054 |
| 2018-06-19 | $12.95 | $13.10 | $12.80 | $12.95 | $11.58 | 23,176 |
| 2018-06-18 | $12.95 | $13.15 | $12.78 | $12.95 | $11.58 | 28,959 |
| 2018-06-15 | $13.05 | $13.05 | $12.82 | $13.00 | $11.63 | 41,210 |
| 2018-06-14 | $12.80 | $13.00 | $12.70 | $13.00 | $11.63 | 24,331 |
| 2018-06-13 | $12.80 | $13.05 | $12.70 | $12.85 | $11.50 | 52,085 |
| 2018-06-12 | $12.60 | $12.95 | $12.60 | $12.65 | $11.32 | 16,975 |
| 2018-06-11 | $12.75 | $12.90 | $12.55 | $12.65 | $11.32 | 26,554 |
| 2018-06-08 | $12.65 | $12.80 | $12.64 | $12.70 | $11.36 | 26,026 |
| 2018-06-07 | $12.65 | $12.70 | $12.55 | $12.70 | $11.36 | 17,609 |
| 2018-06-06 | $12.80 | $12.95 | $12.60 | $12.65 | $11.32 | 39,581 |
| 2018-06-05 | $12.95 | $13.55 | $12.75 | $12.80 | $11.45 | 34,081 |
| 2018-06-04 | $13.25 | $13.25 | $12.87 | $12.90 | $11.54 | 28,664 |
| 2018-06-01 | $13.15 | $13.30 | $13.01 | $13.15 | $11.76 | 27,716 |
| 2018-05-31 | $13.15 | $13.35 | $13.14 | $13.15 | $11.76 | 31,010 |
| 2018-05-30 | $13.05 | $13.30 | $13.00 | $13.18 | $11.79 | 54,619 |
| 2018-05-29 | $13.00 | $13.10 | $12.95 | $13.00 | $11.63 | 23,970 |
| 2018-05-25 | $13.15 | $13.15 | $13.00 | $13.05 | $11.67 | 23,323 |
| 2018-05-24 | $12.85 | $13.10 | $12.85 | $13.05 | $11.67 | 28,191 |
| 2018-05-23 | $12.95 | $13.20 | $12.80 | $12.85 | $11.50 | 54,694 |
| 2018-05-22 | $12.50 | $13.05 | $12.50 | $13.00 | $11.63 | 50,638 |
| 2018-05-21 | $12.90 | $12.95 | $12.50 | $12.60 | $11.27 | 94,308 |
| 2018-05-18 | $13.20 | $13.20 | $12.65 | $12.75 | $11.41 | 54,732 |
| 2018-05-17 | $13.25 | $13.30 | $12.75 | $13.10 | $11.72 | 60,425 |
| 2018-05-16 | $13.15 | $14.21 | $12.95 | $13.25 | $11.85 | 56,615 |
| 2018-05-15 | $13.00 | $13.25 | $12.86 | $13.10 | $11.72 | 38,349 |
| 2018-05-14 | $13.95 | $13.95 | $13.05 | $13.05 | $11.67 | 39,875 |
| 2018-05-11 | $13.40 | $13.95 | $13.30 | $13.90 | $12.43 | 32,882 |
| 2018-05-10 | $13.25 | $13.50 | $13.20 | $13.35 | $11.94 | 29,393 |
| 2018-05-09 | $13.45 | $13.45 | $13.00 | $13.25 | $11.85 | 69,464 |
| 2018-05-08 | $12.70 | $13.50 | $12.70 | $13.35 | $11.94 | 75,539 |
| 2018-05-07 | $13.50 | $13.55 | $12.60 | $12.65 | $11.32 | 112,094 |
| 2018-05-04 | $13.80 | $14.05 | $13.40 | $13.50 | $12.08 | 64,942 |
| 2018-05-03 | $14.05 | $14.20 | $13.90 | $14.05 | $12.57 | 30,910 |
| 2018-05-02 | $14.20 | $14.20 | $14.05 | $14.05 | $12.57 | 30,426 |
| 2018-05-01 | $14.15 | $14.25 | $14.00 | $14.20 | $12.70 | 26,200 |
| 2018-04-30 | $13.75 | $14.25 | $13.75 | $14.15 | $12.66 | 36,359 |
| 2018-04-27 | $14.25 | $14.31 | $14.10 | $14.20 | $12.70 | 41,496 |
| 2018-04-26 | $14.45 | $14.50 | $14.00 | $14.10 | $12.61 | 40,277 |
| 2018-04-25 | $14.40 | $14.50 | $14.15 | $14.35 | $12.84 | 46,681 |
| 2018-04-24 | $14.15 | $14.45 | $13.80 | $14.35 | $12.84 | 55,670 |
| 2018-04-23 | $14.30 | $14.74 | $13.99 | $14.10 | $12.61 | 33,662 |
| 2018-04-20 | $14.05 | $14.75 | $14.00 | $14.30 | $12.79 | 68,520 |
| 2018-04-19 | $14.20 | $14.45 | $13.90 | $14.10 | $12.61 | 38,892 |
| 2018-04-18 | $14.45 | $14.60 | $14.25 | $14.40 | $12.88 | 54,038 |
| 2018-04-17 | $13.80 | $14.55 | $13.80 | $14.50 | $12.97 | 45,037 |
| 2018-04-16 | $13.60 | $13.95 | $13.60 | $13.85 | $12.39 | 29,345 |
| 2018-04-13 | $13.75 | $13.80 | $13.60 | $13.60 | $12.17 | 21,441 |
| 2018-04-12 | $13.65 | $13.90 | $13.65 | $13.75 | $12.30 | 30,707 |
| 2018-04-11 | $13.45 | $13.75 | $13.35 | $13.65 | $12.21 | 23,030 |
| 2018-04-10 | $13.75 | $13.95 | $13.40 | $13.45 | $12.03 | 51,308 |
| 2018-04-09 | $13.60 | $13.85 | $13.60 | $13.70 | $12.26 | 38,433 |
| 2018-04-06 | $13.65 | $13.85 | $13.50 | $13.55 | $12.12 | 32,538 |
| 2018-04-05 | $13.75 | $13.80 | $13.55 | $13.70 | $12.26 | 27,644 |
| 2018-04-04 | $13.30 | $13.75 | $13.30 | $13.75 | $12.30 | 51,565 |
| 2018-04-03 | $13.55 | $13.70 | $13.30 | $13.35 | $11.94 | 42,044 |
| 2018-04-02 | $14.40 | $14.60 | $13.35 | $13.50 | $12.08 | 69,447 |
| 2018-03-29 | $14.90 | $15.35 | $14.30 | $14.55 | $13.02 | 90,150 |
| 2018-03-28 | $14.20 | $14.90 | $14.20 | $14.80 | $13.16 | 62,618 |
| 2018-03-27 | $14.15 | $14.50 | $14.05 | $14.25 | $12.67 | 34,832 |
| 2018-03-26 | $14.90 | $14.90 | $14.00 | $14.25 | $12.67 | 60,468 |
| 2018-03-23 | $14.50 | $14.85 | $14.10 | $14.75 | $13.12 | 153,818 |
| 2018-03-22 | $14.00 | $14.65 | $14.00 | $14.45 | $12.85 | 47,445 |
| 2018-03-21 | $14.35 | $14.35 | $14.00 | $14.10 | $12.54 | 25,595 |
| 2018-03-20 | $14.40 | $14.70 | $14.10 | $14.40 | $12.81 | 47,557 |
| 2018-03-19 | $14.30 | $14.60 | $13.95 | $14.50 | $12.90 | 49,618 |
| 2018-03-16 | $14.90 | $14.90 | $14.41 | $14.50 | $12.90 | 77,452 |
| 2018-03-15 | $13.90 | $14.90 | $13.90 | $14.80 | $13.16 | 65,933 |
| 2018-03-14 | $13.55 | $13.90 | $13.44 | $13.85 | $12.32 | 55,952 |
| 2018-03-13 | $13.55 | $13.65 | $13.21 | $13.50 | $12.01 | 39,237 |
| 2018-03-12 | $13.50 | $13.64 | $13.31 | $13.55 | $12.05 | 33,350 |
| 2018-03-09 | $13.15 | $13.50 | $12.95 | $13.50 | $12.01 | 33,851 |
| 2018-03-08 | $12.95 | $13.10 | $12.80 | $13.10 | $11.65 | 38,605 |
| 2018-03-07 | $12.80 | $12.95 | $12.75 | $12.95 | $11.52 | 20,418 |
| 2018-03-06 | $12.95 | $12.95 | $12.70 | $12.80 | $11.38 | 17,591 |
| 2018-03-05 | $12.75 | $13.00 | $12.70 | $12.90 | $11.47 | 31,545 |
| 2018-03-02 | $12.70 | $12.90 | $12.60 | $12.70 | $11.29 | 16,552 |
| 2018-03-01 | $12.60 | $12.90 | $12.59 | $12.70 | $11.29 | 28,892 |
| 2018-02-28 | $13.10 | $13.10 | $12.55 | $12.55 | $11.16 | 33,288 |
| 2018-02-27 | $13.10 | $13.25 | $13.00 | $13.15 | $11.70 | 23,137 |
| 2018-02-26 | $13.00 | $13.20 | $12.90 | $13.10 | $11.65 | 24,467 |
| 2018-02-23 | $12.95 | $13.00 | $12.80 | $12.95 | $11.52 | 34,181 |
| 2018-02-22 | $12.90 | $13.00 | $12.75 | $12.95 | $11.52 | 18,881 |
| 2018-02-21 | $12.95 | $13.00 | $12.80 | $12.80 | $11.38 | 17,327 |
| 2018-02-20 | $13.00 | $13.00 | $12.70 | $12.90 | $11.47 | 46,181 |
| 2018-02-16 | $12.75 | $13.15 | $12.61 | $13.00 | $11.56 | 39,633 |
| 2018-02-15 | $12.55 | $12.75 | $12.50 | $12.75 | $11.34 | 28,397 |
| 2018-02-14 | $12.60 | $12.90 | $12.45 | $12.60 | $11.21 | 30,511 |
| 2018-02-13 | $12.20 | $12.70 | $12.20 | $12.60 | $11.21 | 55,866 |
| 2018-02-12 | $12.60 | $12.73 | $12.25 | $12.30 | $10.94 | 75,229 |
| 2018-02-09 | $12.60 | $12.90 | $12.25 | $12.55 | $11.16 | 64,264 |
| 2018-02-08 | $12.50 | $12.60 | $12.30 | $12.50 | $11.12 | 45,130 |
| 2018-02-07 | $12.30 | $12.55 | $12.30 | $12.40 | $11.03 | 33,207 |
| 2018-02-06 | $12.10 | $12.40 | $12.00 | $12.25 | $10.89 | 95,569 |
| 2018-02-05 | $12.75 | $12.91 | $12.20 | $12.20 | $10.85 | 63,129 |
| 2018-02-02 | $13.15 | $13.35 | $12.75 | $12.75 | $11.34 | 55,337 |
| 2018-02-01 | $13.45 | $13.60 | $13.15 | $13.20 | $11.74 | 45,161 |
| 2018-01-31 | $13.40 | $13.45 | $13.20 | $13.40 | $11.92 | 65,235 |
| 2018-01-30 | $13.40 | $13.55 | $13.25 | $13.45 | $11.96 | 42,748 |
| 2018-01-29 | $13.20 | $13.45 | $13.15 | $13.40 | $11.92 | 32,786 |
| 2018-01-26 | $13.20 | $13.30 | $13.10 | $13.20 | $11.74 | 28,139 |
| 2018-01-25 | $13.10 | $13.45 | $13.10 | $13.20 | $11.74 | 24,515 |
| 2018-01-24 | $13.10 | $13.20 | $13.00 | $13.10 | $11.65 | 34,197 |
| 2018-01-23 | $13.15 | $13.35 | $13.05 | $13.15 | $11.70 | 22,476 |
| 2018-01-22 | $13.00 | $13.25 | $13.00 | $13.15 | $11.70 | 35,131 |
| 2018-01-19 | $12.95 | $13.25 | $12.90 | $13.05 | $11.61 | 57,485 |
| 2018-01-18 | $12.95 | $13.15 | $12.90 | $12.95 | $11.52 | 58,925 |
| 2018-01-17 | $13.20 | $13.25 | $12.95 | $13.00 | $11.56 | 27,671 |
| 2018-01-16 | $13.00 | $13.35 | $12.95 | $13.20 | $11.74 | 45,748 |
| 2018-01-12 | $12.90 | $13.20 | $12.70 | $13.00 | $11.56 | 50,087 |
| 2018-01-11 | $12.75 | $12.95 | $12.65 | $12.90 | $11.47 | 31,115 |
| 2018-01-10 | $12.90 | $12.95 | $12.70 | $12.80 | $11.38 | 20,883 |
| 2018-01-09 | $12.80 | $12.95 | $12.72 | $12.90 | $11.47 | 31,411 |
| 2018-01-08 | $12.80 | $12.90 | $12.55 | $12.75 | $11.34 | 57,488 |
| 2018-01-05 | $12.55 | $13.00 | $12.55 | $12.80 | $11.38 | 57,441 |
| 2018-01-04 | $12.45 | $12.65 | $12.35 | $12.55 | $11.16 | 81,113 |
| 2018-01-03 | $12.60 | $12.60 | $12.40 | $12.40 | $11.03 | 98,344 |
| 2018-01-02 | $12.80 | $12.81 | $12.45 | $12.60 | $11.21 | 57,397 |
| 2017-12-29 | $12.90 | $12.90 | $12.55 | $12.60 | $11.13 | 53,885 |
| 2017-12-28 | $12.80 | $13.00 | $12.70 | $12.85 | $11.35 | 26,422 |
| 2017-12-27 | $12.55 | $13.10 | $12.55 | $12.80 | $11.31 | 31,690 |
| 2017-12-26 | $12.50 | $12.85 | $12.35 | $12.55 | $11.09 | 21,666 |
| 2017-12-22 | $12.80 | $13.10 | $12.55 | $12.60 | $11.13 | 26,493 |
| 2017-12-21 | $12.50 | $13.18 | $12.50 | $12.75 | $11.26 | 47,777 |
| 2017-12-20 | $12.55 | $12.75 | $12.40 | $12.45 | $11.00 | 149,768 |
| 2017-12-19 | $12.60 | $13.20 | $12.30 | $12.60 | $11.13 | 57,633 |
| 2017-12-18 | $12.20 | $12.75 | $12.20 | $12.65 | $11.18 | 42,889 |
| 2017-12-15 | $12.45 | $12.80 | $12.20 | $12.25 | $10.82 | 146,286 |
| 2017-12-14 | $12.75 | $12.85 | $12.50 | $12.50 | $11.04 | 23,252 |
| 2017-12-13 | $12.85 | $12.95 | $12.70 | $12.85 | $11.35 | 24,759 |
| 2017-12-12 | $13.05 | $13.05 | $12.78 | $12.83 | $11.33 | 33,750 |
| 2017-12-11 | $13.30 | $13.30 | $12.95 | $13.05 | $11.53 | 22,755 |
| 2017-12-08 | $13.00 | $13.30 | $12.65 | $13.20 | $11.66 | 81,532 |
| 2017-12-07 | $12.95 | $13.25 | $12.90 | $13.00 | $11.48 | 21,450 |
| 2017-12-06 | $13.25 | $13.25 | $12.90 | $12.95 | $11.44 | 35,501 |
| 2017-12-05 | $13.15 | $13.50 | $12.90 | $13.15 | $11.62 | 46,261 |
| 2017-12-04 | $13.20 | $13.45 | $13.20 | $13.25 | $11.71 | 43,905 |
| 2017-12-01 | $13.10 | $13.25 | $12.75 | $13.15 | $11.62 | 57,055 |
| 2017-11-30 | $13.65 | $13.65 | $13.10 | $13.15 | $11.62 | 76,304 |
| 2017-11-29 | $13.25 | $13.75 | $13.15 | $13.60 | $12.01 | 41,323 |
| 2017-11-28 | $12.95 | $13.30 | $12.90 | $13.25 | $11.71 | 33,063 |
| 2017-11-27 | $13.40 | $13.95 | $12.90 | $12.95 | $11.44 | 86,809 |
| 2017-11-24 | $13.10 | $13.45 | $12.95 | $13.25 | $11.71 | 23,813 |
| 2017-11-22 | $13.15 | $13.20 | $12.93 | $13.10 | $11.57 | 37,278 |
| 2017-11-21 | $12.80 | $13.20 | $12.36 | $13.20 | $11.66 | 82,419 |
| 2017-11-20 | $12.40 | $12.80 | $12.30 | $12.75 | $11.26 | 62,665 |
| 2017-11-17 | $12.10 | $12.70 | $12.06 | $12.50 | $11.04 | 55,984 |
| 2017-11-16 | $12.05 | $12.30 | $12.05 | $12.20 | $10.78 | 29,583 |
| 2017-11-15 | $11.95 | $12.10 | $11.84 | $12.00 | $10.60 | 40,204 |
| 2017-11-14 | $11.65 | $12.00 | $11.60 | $11.95 | $10.56 | 39,896 |
| 2017-11-13 | $11.45 | $11.80 | $11.20 | $11.75 | $10.38 | 58,054 |
| 2017-11-10 | $11.45 | $11.75 | $11.40 | $11.40 | $10.07 | 23,551 |
| 2017-11-09 | $11.40 | $11.67 | $11.40 | $11.50 | $10.16 | 28,506 |
| 2017-11-08 | $11.65 | $11.65 | $11.40 | $11.50 | $10.16 | 30,333 |
| 2017-11-07 | $11.75 | $11.85 | $11.45 | $11.60 | $10.25 | 35,224 |
| 2017-11-06 | $11.80 | $12.00 | $11.65 | $11.70 | $10.34 | 32,268 |
| 2017-11-03 | $11.85 | $11.95 | $11.76 | $11.80 | $10.42 | 25,168 |
| 2017-11-02 | $11.45 | $12.00 | $11.45 | $11.95 | $10.56 | 65,331 |
| 2017-11-01 | $12.30 | $12.40 | $11.30 | $11.55 | $10.20 | 83,186 |
| 2017-10-31 | $12.60 | $12.70 | $12.28 | $12.30 | $10.87 | 33,364 |
| 2017-10-30 | $12.80 | $12.80 | $12.45 | $12.53 | $11.06 | 29,572 |
| 2017-10-27 | $12.45 | $12.71 | $12.25 | $12.70 | $11.22 | 164,666 |
| 2017-10-26 | $12.30 | $12.50 | $12.05 | $12.45 | $11.00 | 47,405 |
| 2017-10-25 | $12.40 | $12.53 | $12.10 | $12.30 | $10.87 | 19,852 |
| 2017-10-24 | $12.70 | $12.70 | $12.30 | $12.35 | $10.91 | 25,253 |
| 2017-10-23 | $12.90 | $12.90 | $12.41 | $12.65 | $11.18 | 29,849 |
| 2017-10-20 | $12.95 | $13.10 | $12.85 | $12.90 | $11.40 | 52,197 |
| 2017-10-19 | $12.85 | $13.00 | $12.80 | $13.00 | $11.48 | 24,627 |
| 2017-10-18 | $12.95 | $12.95 | $12.80 | $12.85 | $11.35 | 6,874 |
| 2017-10-17 | $12.95 | $13.00 | $12.75 | $12.90 | $11.40 | 39,700 |
| 2017-10-16 | $12.85 | $13.00 | $12.85 | $12.95 | $11.44 | 26,947 |
| 2017-10-13 | $12.95 | $13.01 | $12.80 | $12.95 | $11.44 | 26,818 |
| 2017-10-12 | $12.85 | $13.00 | $12.80 | $12.95 | $11.44 | 20,454 |
| 2017-10-11 | $12.90 | $13.00 | $12.90 | $12.90 | $11.40 | 28,104 |
| 2017-10-10 | $12.95 | $12.95 | $12.85 | $12.95 | $11.44 | 6,532 |
| 2017-10-09 | $12.95 | $12.95 | $12.85 | $12.90 | $11.40 | 21,300 |
| 2017-10-06 | $12.90 | $13.03 | $12.60 | $12.95 | $11.44 | 41,272 |
| 2017-10-05 | $13.00 | $13.00 | $12.85 | $12.98 | $11.46 | 35,500 |
| 2017-10-04 | $13.00 | $13.03 | $12.80 | $12.95 | $11.44 | 32,323 |
| 2017-10-03 | $13.00 | $13.02 | $12.90 | $13.00 | $11.48 | 37,375 |
| 2017-10-02 | $12.95 | $13.00 | $12.70 | $13.00 | $11.48 | 56,925 |
| 2017-09-29 | $12.95 | $12.95 | $12.75 | $12.80 | $11.31 | 37,356 |
| 2017-09-28 | $13.00 | $13.10 | $12.75 | $12.95 | $11.37 | 52,255 |
| 2017-09-27 | $13.25 | $13.50 | $12.90 | $13.15 | $11.55 | 134,316 |
| 2017-09-26 | $12.75 | $13.40 | $12.55 | $13.25 | $11.64 | 111,310 |
| 2017-09-25 | $12.60 | $12.75 | $12.54 | $12.70 | $11.15 | 62,407 |
| 2017-09-22 | $12.40 | $12.65 | $12.40 | $12.60 | $11.07 | 33,507 |
| 2017-09-21 | $12.50 | $12.58 | $12.35 | $12.45 | $10.93 | 44,779 |
| 2017-09-20 | $12.55 | $12.60 | $12.40 | $12.45 | $10.93 | 47,313 |
| 2017-09-19 | $12.50 | $12.65 | $12.31 | $12.60 | $11.07 | 36,587 |
| 2017-09-18 | $12.55 | $12.65 | $12.25 | $12.50 | $10.98 | 45,567 |
| 2017-09-15 | $12.20 | $12.65 | $12.05 | $12.50 | $10.98 | 107,035 |
| 2017-09-14 | $12.15 | $12.35 | $12.10 | $12.20 | $10.71 | 30,351 |
| 2017-09-13 | $12.10 | $12.35 | $12.10 | $12.20 | $10.71 | 36,813 |
| 2017-09-12 | $12.00 | $12.26 | $12.00 | $12.15 | $10.67 | 50,777 |
| 2017-09-11 | $12.00 | $12.00 | $11.85 | $12.00 | $10.54 | 70,434 |
| 2017-09-08 | $11.80 | $12.03 | $11.80 | $11.95 | $10.50 | 25,641 |
| 2017-09-07 | $12.15 | $12.15 | $11.85 | $11.90 | $10.45 | 37,535 |
| 2017-09-06 | $12.00 | $12.25 | $11.90 | $12.15 | $10.67 | 26,295 |
| 2017-09-05 | $12.05 | $12.20 | $11.90 | $12.00 | $10.54 | 26,107 |
| 2017-09-01 | $12.00 | $12.25 | $11.75 | $12.05 | $10.58 | 30,455 |
| 2017-08-31 | $12.10 | $12.30 | $11.93 | $11.95 | $10.50 | 34,744 |
| 2017-08-30 | $11.60 | $12.15 | $11.55 | $12.10 | $10.63 | 40,217 |
| 2017-08-29 | $11.75 | $11.85 | $11.60 | $11.65 | $10.23 | 33,716 |
| 2017-08-28 | $11.75 | $12.00 | $11.75 | $11.80 | $10.36 | 28,565 |
| 2017-08-25 | $12.30 | $12.30 | $11.75 | $11.80 | $10.36 | 110,376 |
| 2017-08-24 | $12.35 | $12.40 | $12.30 | $12.35 | $10.85 | 17,944 |
| 2017-08-23 | $12.45 | $12.45 | $12.25 | $12.35 | $10.85 | 36,898 |
| 2017-08-22 | $12.45 | $12.53 | $12.40 | $12.50 | $10.98 | 32,117 |
| 2017-08-21 | $12.30 | $12.50 | $12.28 | $12.50 | $10.98 | 34,087 |
| 2017-08-18 | $11.90 | $12.45 | $11.90 | $12.40 | $10.89 | 37,910 |
| 2017-08-17 | $12.25 | $12.35 | $11.95 | $11.95 | $10.50 | 62,925 |
| 2017-08-16 | $12.35 | $12.50 | $12.25 | $12.30 | $10.80 | 35,023 |
| 2017-08-15 | $12.45 | $12.50 | $12.35 | $12.40 | $10.89 | 33,271 |
| 2017-08-14 | $12.30 | $12.65 | $12.30 | $12.50 | $10.98 | 34,306 |
| 2017-08-11 | $12.45 | $12.51 | $12.10 | $12.35 | $10.85 | 79,717 |
| 2017-08-10 | $12.50 | $12.55 | $12.30 | $12.35 | $10.85 | 39,448 |
| 2017-08-09 | $12.75 | $12.85 | $12.65 | $12.65 | $11.11 | 27,452 |
| 2017-08-08 | $12.75 | $12.95 | $12.75 | $12.80 | $11.24 | 23,165 |
| 2017-08-07 | $12.85 | $13.00 | $12.75 | $12.80 | $11.24 | 34,054 |
| 2017-08-04 | $12.60 | $12.85 | $12.60 | $12.80 | $11.24 | 57,780 |
| 2017-08-03 | $12.75 | $12.80 | $12.55 | $12.70 | $11.15 | 58,802 |
| 2017-08-02 | $12.90 | $12.95 | $12.67 | $12.70 | $11.15 | 19,869 |
| 2017-08-01 | $12.85 | $13.10 | $12.80 | $13.00 | $11.42 | 102,754 |
| 2017-07-31 | $12.70 | $12.98 | $12.62 | $12.90 | $11.33 | 47,986 |
| 2017-07-28 | $12.65 | $12.89 | $12.55 | $12.75 | $11.20 | 38,669 |
| 2017-07-27 | $12.70 | $13.00 | $12.50 | $12.70 | $11.15 | 72,549 |
| 2017-07-26 | $12.85 | $13.10 | $12.70 | $12.75 | $11.20 | 57,140 |
| 2017-07-25 | $12.70 | $13.00 | $12.65 | $12.85 | $11.29 | 46,980 |
| 2017-07-24 | $12.85 | $12.85 | $12.55 | $12.70 | $11.15 | 39,729 |
| 2017-07-21 | $12.90 | $12.95 | $12.80 | $12.90 | $11.33 | 35,085 |
| 2017-07-20 | $12.95 | $12.95 | $12.70 | $12.80 | $11.24 | 49,813 |
| 2017-07-19 | $12.80 | $13.03 | $12.80 | $12.95 | $11.37 | 47,710 |
| 2017-07-18 | $12.95 | $12.95 | $12.65 | $12.90 | $11.33 | 14,381 |
| 2017-07-17 | $12.80 | $12.95 | $12.70 | $12.95 | $11.37 | 44,700 |
| 2017-07-14 | $12.70 | $12.90 | $12.65 | $12.75 | $11.20 | 38,195 |
| 2017-07-13 | $12.70 | $12.80 | $12.45 | $12.60 | $11.07 | 27,743 |
| 2017-07-12 | $12.40 | $12.80 | $12.40 | $12.70 | $11.15 | 45,592 |
| 2017-07-11 | $12.30 | $12.38 | $12.20 | $12.35 | $10.85 | 23,146 |
| 2017-07-10 | $12.60 | $12.65 | $12.25 | $12.35 | $10.85 | 30,625 |
| 2017-07-07 | $12.45 | $12.95 | $12.38 | $12.65 | $11.11 | 87,071 |
| 2017-07-06 | $12.55 | $12.55 | $12.11 | $12.35 | $10.85 | 31,709 |
| 2017-07-05 | $12.70 | $12.71 | $12.28 | $12.55 | $11.02 | 58,517 |
| 2017-07-03 | $12.40 | $12.71 | $12.20 | $12.70 | $11.15 | 34,420 |
| 2017-06-30 | $12.25 | $12.55 | $12.00 | $12.40 | $10.89 | 88,872 |
| 2017-06-29 | $12.30 | $12.30 | $12.05 | $12.15 | $10.67 | 35,582 |
| 2017-06-28 | $12.25 | $12.50 | $12.10 | $12.40 | $10.82 | 39,719 |
| 2017-06-27 | $12.15 | $12.30 | $11.81 | $12.15 | $10.61 | 51,036 |
| 2017-06-26 | $12.05 | $12.39 | $12.05 | $12.15 | $10.61 | 31,723 |
| 2017-06-23 | $12.05 | $12.25 | $12.00 | $12.15 | $10.61 | 45,237 |
| 2017-06-22 | $12.10 | $12.20 | $11.93 | $12.05 | $10.52 | 26,878 |
| 2017-06-21 | $12.18 | $12.30 | $12.02 | $12.10 | $10.56 | 49,141 |
| 2017-06-20 | $12.30 | $12.35 | $12.02 | $12.15 | $10.61 | 31,653 |
| 2017-06-19 | $12.45 | $12.45 | $12.10 | $12.25 | $10.69 | 70,176 |
| 2017-06-16 | $12.55 | $12.67 | $12.35 | $12.40 | $10.82 | 107,980 |
| 2017-06-15 | $12.50 | $12.72 | $12.45 | $12.60 | $11.00 | 34,066 |
| 2017-06-14 | $12.80 | $12.95 | $12.40 | $12.55 | $10.95 | 58,916 |
| 2017-06-13 | $13.00 | $13.02 | $12.80 | $12.80 | $11.17 | 58,867 |
| 2017-06-12 | $12.60 | $13.00 | $12.60 | $13.00 | $11.35 | 93,516 |
| 2017-06-09 | $12.40 | $12.75 | $12.35 | $12.60 | $11.00 | 53,040 |
| 2017-06-08 | $12.15 | $12.50 | $11.95 | $12.40 | $10.82 | 51,325 |
| 2017-06-07 | $12.10 | $12.45 | $12.10 | $12.25 | $10.69 | 41,658 |
| 2017-06-06 | $12.75 | $12.80 | $12.05 | $12.20 | $10.65 | 109,020 |
| 2017-06-05 | $13.00 | $13.00 | $12.76 | $12.90 | $11.26 | 69,011 |
| 2017-06-02 | $11.95 | $12.95 | $11.95 | $12.95 | $11.30 | 169,306 |
| 2017-06-01 | $11.90 | $12.05 | $11.85 | $12.05 | $10.52 | 64,923 |
| 2017-05-31 | $11.75 | $11.90 | $11.75 | $11.85 | $10.34 | 40,041 |
| 2017-05-30 | $11.85 | $11.90 | $11.75 | $11.80 | $10.30 | 21,875 |
| 2017-05-26 | $11.80 | $11.85 | $11.70 | $11.75 | $10.26 | 28,441 |
| 2017-05-25 | $11.75 | $11.90 | $11.75 | $11.75 | $10.26 | 38,917 |
| 2017-05-24 | $11.60 | $11.75 | $11.60 | $11.70 | $10.21 | 20,108 |
| 2017-05-23 | $11.70 | $11.70 | $11.59 | $11.65 | $10.17 | 33,532 |
| 2017-05-22 | $11.75 | $11.85 | $11.60 | $11.65 | $10.17 | 40,455 |
| 2017-05-19 | $11.60 | $11.83 | $11.60 | $11.80 | $10.30 | 45,698 |
| 2017-05-18 | $11.55 | $11.80 | $11.55 | $11.65 | $10.17 | 72,541 |
| 2017-05-17 | $11.65 | $11.85 | $11.50 | $11.70 | $10.21 | 92,426 |
| 2017-05-16 | $11.75 | $11.95 | $11.65 | $11.75 | $10.26 | 67,385 |
| 2017-05-15 | $11.40 | $11.85 | $11.36 | $11.80 | $10.30 | 35,590 |
| 2017-05-12 | $11.85 | $11.95 | $11.50 | $11.50 | $10.04 | 55,724 |
| 2017-05-11 | $11.95 | $12.00 | $11.60 | $11.95 | $10.43 | 79,330 |
| 2017-05-10 | $11.60 | $11.65 | $11.10 | $11.50 | $10.04 | 55,513 |
| 2017-05-09 | $11.95 | $12.00 | $11.55 | $11.65 | $10.17 | 59,531 |
| 2017-05-08 | $11.90 | $12.00 | $11.80 | $11.90 | $10.39 | 42,188 |
| 2017-05-05 | $11.80 | $11.90 | $11.75 | $11.85 | $10.34 | 29,292 |
| 2017-05-04 | $11.85 | $11.90 | $11.80 | $11.85 | $10.34 | 38,282 |
| 2017-05-03 | $11.75 | $11.95 | $11.75 | $11.85 | $10.34 | 44,773 |
| 2017-05-02 | $11.90 | $11.95 | $11.75 | $11.80 | $10.30 | 39,218 |
| 2017-05-01 | $11.90 | $11.90 | $11.65 | $11.85 | $10.34 | 58,541 |
| 2017-04-28 | $11.90 | $12.00 | $11.70 | $11.80 | $10.30 | 60,253 |
| 2017-04-27 | $11.90 | $12.05 | $11.80 | $11.95 | $10.43 | 64,734 |
| 2017-04-26 | $11.90 | $11.95 | $11.56 | $11.90 | $10.39 | 85,946 |
| 2017-04-25 | $11.60 | $11.90 | $11.43 | $11.90 | $10.39 | 91,197 |
| 2017-04-24 | $11.30 | $11.65 | $11.25 | $11.55 | $10.08 | 48,942 |
| 2017-04-21 | $11.20 | $11.40 | $11.20 | $11.30 | $9.86 | 44,422 |
| 2017-04-20 | $11.15 | $11.30 | $11.10 | $11.25 | $9.82 | 57,794 |
| 2017-04-19 | $11.20 | $11.25 | $11.10 | $11.20 | $9.78 | 36,502 |
| 2017-04-18 | $11.30 | $11.40 | $11.15 | $11.20 | $9.78 | 320 |
| 2017-04-17 | $11.20 | $11.40 | $11.05 | $11.40 | $9.95 | 808 |
| 2017-04-13 | $11.60 | $11.63 | $11.20 | $11.25 | $9.82 | 46,107 |
| 2017-04-12 | $11.60 | $11.73 | $11.45 | $11.65 | $10.17 | 72,084 |
| 2017-04-11 | $11.40 | $11.80 | $11.35 | $11.65 | $10.17 | 50,666 |
| 2017-04-10 | $11.35 | $11.55 | $11.25 | $11.40 | $9.95 | 40,049 |
| 2017-04-07 | $11.35 | $11.65 | $11.35 | $11.50 | $10.04 | 50,086 |
| 2017-04-06 | $11.50 | $11.55 | $11.20 | $11.50 | $10.04 | 56,803 |
| 2017-04-05 | $11.60 | $11.90 | $11.53 | $11.55 | $10.08 | 82,717 |
| 2017-04-04 | $11.65 | $11.65 | $11.50 | $11.60 | $10.13 | 34,358 |
| 2017-04-03 | $11.65 | $11.80 | $11.40 | $11.70 | $10.21 | 86,113 |
| 2017-03-31 | $11.35 | $11.90 | $11.33 | $11.65 | $10.17 | 138,658 |
| 2017-03-30 | $11.20 | $11.45 | $11.15 | $11.45 | $9.99 | 72,122 |
| 2017-03-29 | $11.35 | $11.35 | $11.25 | $11.25 | $9.76 | 40,625 |
| 2017-03-28 | $11.15 | $11.50 | $11.15 | $11.45 | $9.93 | 89,222 |
| 2017-03-27 | $11.00 | $11.25 | $10.95 | $11.25 | $9.76 | 78,041 |
| 2017-03-24 | $10.90 | $11.15 | $10.80 | $11.00 | $9.54 | 108,387 |
| 2017-03-23 | $10.55 | $10.90 | $10.55 | $10.90 | $9.45 | 84,407 |
| 2017-03-22 | $10.55 | $10.70 | $10.55 | $10.60 | $9.19 | 52,301 |
| 2017-03-21 | $10.50 | $10.68 | $10.50 | $10.60 | $9.19 | 88,368 |
| 2017-03-20 | $10.60 | $10.60 | $10.50 | $10.55 | $9.15 | 38,724 |
| 2017-03-17 | $10.35 | $10.60 | $10.15 | $10.60 | $9.19 | 114,057 |
| 2017-03-16 | $10.50 | $10.80 | $10.50 | $10.55 | $9.15 | 51,499 |
| 2017-03-15 | $10.40 | $10.68 | $10.38 | $10.65 | $9.24 | 45,782 |
| 2017-03-14 | $10.30 | $10.54 | $10.10 | $10.40 | $9.02 | 50,447 |
| 2017-03-13 | $10.35 | $10.45 | $10.25 | $10.30 | $8.93 | 73,555 |
| 2017-03-10 | $10.40 | $10.43 | $10.35 | $10.35 | $8.98 | 43,175 |
| 2017-03-09 | $10.35 | $10.40 | $10.33 | $10.35 | $8.98 | 47,385 |
| 2017-03-08 | $10.40 | $10.43 | $10.33 | $10.35 | $8.98 | 56,475 |
| 2017-03-07 | $10.35 | $10.50 | $10.35 | $10.35 | $8.98 | 47,763 |
| 2017-03-06 | $10.65 | $10.65 | $10.35 | $10.40 | $9.02 | 35,850 |
| 2017-03-03 | $10.85 | $10.85 | $10.60 | $10.75 | $9.32 | 81,616 |
| 2017-03-02 | $10.35 | $10.80 | $10.35 | $10.75 | $9.32 | 73,129 |
| 2017-03-01 | $10.40 | $10.50 | $10.35 | $10.35 | $8.98 | 48,216 |
| 2017-02-28 | $10.40 | $10.50 | $10.34 | $10.35 | $8.98 | 53,138 |
| 2017-02-27 | $10.35 | $10.50 | $10.35 | $10.50 | $9.11 | 55,574 |
| 2017-02-24 | $10.55 | $10.65 | $10.35 | $10.35 | $8.98 | 63,300 |
| 2017-02-23 | $10.90 | $10.90 | $10.53 | $10.65 | $9.24 | 53,278 |
| 2017-02-22 | $10.55 | $10.90 | $10.40 | $10.90 | $9.45 | 81,156 |
| 2017-02-21 | $10.60 | $10.70 | $10.45 | $10.55 | $9.15 | 44,031 |
| 2017-02-17 | $10.85 | $10.85 | $10.65 | $10.70 | $9.28 | 65,976 |
| 2017-02-16 | $10.80 | $10.90 | $10.75 | $10.85 | $9.41 | 44,890 |
| 2017-02-15 | $10.50 | $10.93 | $10.40 | $10.90 | $9.45 | 147,782 |
| 2017-02-14 | $10.35 | $10.65 | $10.30 | $10.50 | $9.11 | 72,821 |
| 2017-02-13 | $10.30 | $10.45 | $10.25 | $10.35 | $8.98 | 60,973 |
| 2017-02-10 | $10.25 | $10.45 | $10.20 | $10.35 | $8.98 | 47,413 |
| 2017-02-09 | $10.05 | $10.20 | $10.05 | $10.20 | $8.85 | 36,704 |
| 2017-02-08 | $10.20 | $10.28 | $10.15 | $10.15 | $8.80 | 55,587 |
| 2017-02-07 | $10.25 | $10.30 | $10.10 | $10.25 | $8.89 | 46,888 |
| 2017-02-06 | $10.20 | $10.30 | $10.10 | $10.20 | $8.85 | 28,006 |
| 2017-02-03 | $10.05 | $10.30 | $10.00 | $10.25 | $8.89 | 57,873 |
| 2017-02-02 | $10.05 | $10.18 | $10.03 | $10.05 | $8.72 | 43,085 |
| 2017-02-01 | $10.25 | $10.35 | $10.05 | $10.15 | $8.80 | 45,104 |
| 2017-01-31 | $10.05 | $10.33 | $10.00 | $10.30 | $8.93 | 54,302 |
| 2017-01-30 | $10.30 | $10.30 | $10.10 | $10.10 | $8.76 | 35,211 |
| 2017-01-27 | $10.25 | $10.38 | $10.10 | $10.30 | $8.93 | 39,823 |
| 2017-01-26 | $10.55 | $10.65 | $10.00 | $10.30 | $8.93 | 146,144 |
| 2017-01-25 | $10.55 | $10.60 | $10.47 | $10.60 | $9.19 | 36,571 |
| 2017-01-24 | $10.30 | $10.58 | $10.30 | $10.50 | $9.11 | 73,236 |
| 2017-01-23 | $10.25 | $10.40 | $10.25 | $10.35 | $8.98 | 31,262 |
| 2017-01-20 | $10.10 | $10.43 | $10.10 | $10.25 | $8.89 | 52,402 |
| 2017-01-19 | $10.30 | $10.30 | $10.11 | $10.15 | $8.80 | 72,419 |
| 2017-01-18 | $10.25 | $10.35 | $10.18 | $10.30 | $8.93 | 92,989 |
| 2017-01-17 | $10.50 | $10.55 | $10.15 | $10.25 | $8.89 | 76,594 |
| 2017-01-13 | $10.30 | $10.50 | $10.30 | $10.50 | $9.11 | 64,062 |
| 2017-01-12 | $10.55 | $10.60 | $10.30 | $10.35 | $8.98 | 47,463 |
| 2017-01-11 | $10.45 | $10.65 | $10.43 | $10.60 | $9.19 | 52,062 |
| 2017-01-10 | $10.45 | $10.50 | $10.25 | $10.50 | $9.11 | 70,221 |
| 2017-01-09 | $10.50 | $10.62 | $10.35 | $10.40 | $9.02 | 93,408 |
| 2017-01-06 | $10.85 | $10.85 | $10.55 | $10.60 | $9.19 | 51,224 |
| 2017-01-05 | $10.95 | $10.95 | $10.70 | $10.85 | $9.41 | 73,388 |
| 2017-01-04 | $10.85 | $10.99 | $10.80 | $10.90 | $9.45 | 31,641 |
| 2017-01-03 | $10.85 | $10.91 | $10.70 | $10.85 | $9.41 | 46,600 |
| 2016-12-30 | $10.55 | $11.00 | $10.51 | $10.85 | $9.41 | 109,760 |
| 2016-12-29 | $10.95 | $11.05 | $10.90 | $11.00 | $9.54 | 38,840 |
| 2016-12-28 | $11.05 | $11.05 | $10.85 | $10.90 | $9.45 | 41,205 |
| 2016-12-27 | $10.85 | $11.05 | $10.80 | $11.05 | $9.52 | 61,195 |
| 2016-12-23 | $10.65 | $10.90 | $10.65 | $10.90 | $9.39 | 48,930 |
| 2016-12-22 | $10.40 | $10.85 | $10.40 | $10.65 | $9.17 | 67,106 |
| 2016-12-21 | $10.65 | $10.85 | $10.45 | $10.45 | $9.00 | 106,583 |
| 2016-12-20 | $10.70 | $10.85 | $10.60 | $10.75 | $9.26 | 11,481 |
| 2016-12-19 | $10.60 | $10.95 | $10.60 | $10.80 | $9.30 | 23,982 |
| 2016-12-16 | $10.40 | $10.75 | $10.35 | $10.65 | $9.17 | 552,152 |
| 2016-12-15 | $10.00 | $10.37 | $9.80 | $10.30 | $8.87 | 239,216 |
| 2016-12-14 | $10.50 | $10.55 | $9.90 | $10.10 | $8.70 | 242,079 |
| 2016-12-13 | $11.30 | $11.30 | $10.40 | $10.45 | $9.00 | 264,021 |
| 2016-12-12 | $11.40 | $11.55 | $11.20 | $11.40 | $9.82 | 70,287 |
| 2016-12-09 | $11.00 | $11.30 | $10.95 | $11.25 | $9.69 | 55,192 |
| 2016-12-08 | $10.90 | $11.00 | $10.85 | $11.00 | $9.47 | 67,625 |
| 2016-12-07 | $11.15 | $11.35 | $10.90 | $10.95 | $9.43 | 54,568 |
| 2016-12-06 | $11.10 | $11.40 | $11.05 | $11.30 | $9.73 | 42,953 |
| 2016-12-05 | $11.10 | $11.20 | $11.00 | $11.10 | $9.56 | 53,378 |
| 2016-12-02 | $10.85 | $11.15 | $10.75 | $11.05 | $9.52 | 40,296 |
| 2016-12-01 | $10.95 | $11.10 | $10.50 | $10.85 | $9.34 | 84,813 |
| 2016-11-30 | $11.30 | $11.35 | $10.80 | $10.95 | $9.43 | 61,531 |
| 2016-11-29 | $11.45 | $11.65 | $11.15 | $11.20 | $9.65 | 63,474 |
| 2016-11-28 | $11.40 | $11.75 | $11.20 | $11.65 | $10.03 | 102,841 |
| 2016-11-25 | $11.00 | $11.40 | $11.00 | $11.40 | $9.82 | 29,067 |
| 2016-11-23 | $11.35 | $11.50 | $11.05 | $11.10 | $9.56 | 56,342 |
| 2016-11-22 | $11.25 | $11.70 | $11.05 | $11.50 | $9.90 | 145,007 |
| 2016-11-21 | $11.00 | $11.35 | $11.00 | $11.30 | $9.73 | 73,351 |
| 2016-11-18 | $11.15 | $11.40 | $10.95 | $11.00 | $9.47 | 69,305 |
| 2016-11-17 | $11.25 | $11.40 | $11.10 | $11.10 | $9.56 | 35,201 |
| 2016-11-16 | $10.85 | $11.40 | $10.85 | $11.40 | $9.82 | 78,382 |
| 2016-11-15 | $11.10 | $11.30 | $10.75 | $10.90 | $9.39 | 63,442 |
| 2016-11-14 | $11.40 | $11.40 | $10.75 | $10.85 | $9.34 | 67,402 |
| 2016-11-11 | $10.85 | $11.45 | $10.69 | $11.40 | $9.82 | 153,436 |
| 2016-11-10 | $11.65 | $11.70 | $10.46 | $10.60 | $9.13 | 312,826 |
| 2016-11-09 | $11.30 | $12.15 | $11.24 | $12.15 | $10.46 | 80,687 |
| 2016-11-08 | $11.50 | $11.60 | $11.50 | $11.55 | $9.95 | 37,786 |
| 2016-11-07 | $11.90 | $11.90 | $11.35 | $11.45 | $9.86 | 67,107 |
| 2016-11-04 | $11.05 | $11.70 | $11.05 | $11.60 | $9.99 | 92,903 |
| 2016-11-03 | $11.00 | $11.15 | $10.90 | $11.10 | $9.56 | 28,009 |
| 2016-11-02 | $11.05 | $11.20 | $10.95 | $11.00 | $9.47 | 46,370 |
| 2016-11-01 | $11.15 | $11.95 | $11.06 | $11.15 | $9.60 | 84,477 |
| 2016-10-31 | $10.95 | $11.30 | $10.93 | $11.20 | $9.65 | 65,563 |
| 2016-10-28 | $11.00 | $11.05 | $10.73 | $10.90 | $9.39 | 67,498 |
| 2016-10-27 | $10.95 | $11.05 | $10.85 | $10.95 | $9.43 | 48,206 |
| 2016-10-26 | $10.75 | $10.95 | $10.75 | $10.85 | $9.34 | 42,964 |
| 2016-10-25 | $10.90 | $10.90 | $10.71 | $10.75 | $9.26 | 41,668 |
| 2016-10-24 | $10.70 | $11.10 | $10.70 | $10.90 | $9.39 | 67,587 |
| 2016-10-21 | $10.65 | $10.93 | $10.65 | $10.73 | $9.24 | 70,158 |
| 2016-10-20 | $10.67 | $10.83 | $10.62 | $10.75 | $9.26 | 60,247 |
| 2016-10-19 | $10.93 | $10.93 | $10.70 | $10.75 | $9.26 | 105,284 |
| 2016-10-18 | $10.98 | $11.05 | $10.83 | $10.89 | $9.38 | 53,361 |
| 2016-10-17 | $11.06 | $11.10 | $10.90 | $11.00 | $9.47 | 62,013 |
| 2016-10-14 | $10.89 | $10.99 | $10.86 | $10.94 | $9.42 | 39,924 |
| 2016-10-13 | $10.96 | $11.20 | $10.90 | $10.92 | $9.40 | 44,160 |
| 2016-10-12 | $10.83 | $11.08 | $10.83 | $10.99 | $9.47 | 99,414 |
| 2016-10-11 | $11.08 | $11.13 | $10.81 | $10.91 | $9.40 | 72,461 |
| 2016-10-10 | $11.09 | $11.47 | $11.04 | $11.11 | $9.57 | 54,750 |
| 2016-10-07 | $11.15 | $11.36 | $11.10 | $11.13 | $9.59 | 32,547 |
| 2016-10-06 | $11.10 | $11.23 | $11.03 | $11.18 | $9.63 | 36,295 |
| 2016-10-05 | $11.28 | $11.33 | $11.10 | $11.11 | $9.57 | 64,077 |
| 2016-10-04 | $11.38 | $11.38 | $11.25 | $11.25 | $9.69 | 43,490 |
| 2016-10-03 | $11.47 | $11.57 | $11.37 | $11.37 | $9.79 | 60,996 |
| 2016-09-30 | $11.45 | $11.73 | $11.45 | $11.62 | $10.01 | 61,565 |
| 2016-09-29 | $11.61 | $11.61 | $11.45 | $11.45 | $9.86 | 50,036 |
| 2016-09-28 | $11.78 | $11.78 | $11.54 | $11.66 | $9.98 | 73,918 |
| 2016-09-27 | $11.91 | $11.93 | $11.78 | $11.80 | $10.10 | 33,220 |
| 2016-09-26 | $12.06 | $12.06 | $11.87 | $11.88 | $10.17 | 31,381 |
| 2016-09-23 | $12.10 | $12.20 | $12.03 | $12.05 | $10.31 | 27,488 |
| 2016-09-22 | $12.07 | $12.25 | $12.01 | $12.16 | $10.40 | 30,366 |
| 2016-09-21 | $11.92 | $12.06 | $11.82 | $11.98 | $10.25 | 33,116 |
| 2016-09-20 | $11.96 | $12.02 | $11.87 | $11.92 | $10.20 | 26,876 |
| 2016-09-19 | $11.86 | $11.98 | $11.86 | $11.94 | $10.22 | 29,330 |
| 2016-09-16 | $11.94 | $11.94 | $11.75 | $11.84 | $10.13 | 79,415 |
| 2016-09-15 | $11.97 | $12.05 | $11.82 | $11.90 | $10.18 | 25,312 |
| 2016-09-14 | $11.60 | $12.06 | $11.58 | $11.92 | $10.20 | 92,220 |
| 2016-09-13 | $12.05 | $12.33 | $11.51 | $11.60 | $9.93 | 101,271 |
| 2016-09-12 | $12.00 | $12.26 | $11.96 | $12.14 | $10.39 | 41,628 |
| 2016-09-09 | $12.53 | $12.57 | $12.00 | $12.00 | $10.27 | 56,465 |
| 2016-09-08 | $12.68 | $12.77 | $12.61 | $12.63 | $10.81 | 29,846 |
| 2016-09-07 | $12.74 | $12.83 | $12.71 | $12.75 | $10.91 | 28,810 |
| 2016-09-06 | $12.68 | $12.95 | $12.68 | $12.79 | $10.94 | 42,239 |
| 2016-09-02 | $12.25 | $12.58 | $12.25 | $12.56 | $10.75 | 26,866 |
| 2016-09-01 | $12.62 | $12.64 | $12.22 | $12.31 | $10.53 | 56,583 |
| 2016-08-31 | $12.78 | $12.95 | $12.61 | $12.68 | $10.85 | 64,521 |
| 2016-08-30 | $12.87 | $13.03 | $12.63 | $12.78 | $10.94 | 39,877 |
| 2016-08-29 | $12.59 | $12.93 | $12.55 | $12.92 | $11.06 | 57,807 |
| 2016-08-26 | $12.37 | $12.88 | $12.33 | $12.50 | $10.70 | 75,526 |
| 2016-08-25 | $12.25 | $12.41 | $12.25 | $12.30 | $10.52 | 26,027 |
| 2016-08-24 | $12.76 | $12.76 | $12.18 | $12.23 | $10.46 | 48,786 |
| 2016-08-23 | $12.38 | $12.93 | $12.38 | $12.74 | $10.90 | 67,980 |
| 2016-08-22 | $12.12 | $12.41 | $12.06 | $12.34 | $10.56 | 63,923 |
| 2016-08-19 | $12.06 | $12.15 | $12.02 | $12.05 | $10.31 | 64,217 |
| 2016-08-18 | $12.05 | $12.17 | $12.01 | $12.09 | $10.34 | 67,733 |
| 2016-08-17 | $12.10 | $12.16 | $12.04 | $12.07 | $10.33 | 71,206 |
| 2016-08-16 | $12.71 | $12.71 | $12.08 | $12.16 | $10.40 | 112,440 |
| 2016-08-15 | $12.95 | $12.96 | $12.68 | $12.72 | $10.88 | 67,480 |
| 2016-08-12 | $13.33 | $13.35 | $12.92 | $12.99 | $11.11 | 51,701 |
| 2016-08-11 | $13.37 | $13.51 | $13.26 | $13.29 | $11.37 | 30,430 |
| 2016-08-10 | $13.51 | $13.58 | $13.37 | $13.38 | $11.45 | 52,275 |
| 2016-08-09 | $13.81 | $13.81 | $13.55 | $13.55 | $11.59 | 19,428 |
| 2016-08-08 | $13.67 | $13.93 | $13.64 | $13.73 | $11.75 | 25,763 |
| 2016-08-05 | $13.60 | $13.73 | $13.53 | $13.64 | $11.67 | 40,618 |
| 2016-08-04 | $13.70 | $13.71 | $13.58 | $13.61 | $11.65 | 24,621 |
| 2016-08-03 | $13.68 | $13.74 | $13.53 | $13.66 | $11.69 | 61,119 |
| 2016-08-02 | $13.45 | $13.73 | $13.45 | $13.61 | $11.65 | 46,495 |
| 2016-08-01 | $13.47 | $13.55 | $13.41 | $13.44 | $11.50 | 32,495 |
| 2016-07-29 | $13.51 | $13.64 | $13.38 | $13.43 | $11.49 | 35,726 |
| 2016-07-28 | $13.53 | $13.53 | $13.45 | $13.51 | $11.56 | 27,331 |
| 2016-07-27 | $13.36 | $13.55 | $13.25 | $13.53 | $11.58 | 39,789 |
| 2016-07-26 | $13.43 | $13.49 | $13.30 | $13.33 | $11.41 | 22,357 |
| 2016-07-25 | $13.57 | $13.57 | $13.36 | $13.46 | $11.52 | 22,723 |
| 2016-07-22 | $13.50 | $13.66 | $13.43 | $13.60 | $11.64 | 26,123 |
| 2016-07-21 | $13.83 | $13.83 | $13.43 | $13.52 | $11.57 | 40,955 |
| 2016-07-20 | $13.56 | $13.80 | $13.38 | $13.74 | $11.76 | 47,972 |
| 2016-07-19 | $13.46 | $13.68 | $13.39 | $13.49 | $11.54 | 37,058 |
| 2016-07-18 | $13.53 | $13.64 | $13.39 | $13.51 | $11.56 | 43,772 |
| 2016-07-15 | $13.55 | $13.80 | $13.39 | $13.50 | $11.55 | 48,578 |
| 2016-07-14 | $13.60 | $13.61 | $13.27 | $13.51 | $11.56 | 50,006 |
| 2016-07-13 | $13.91 | $14.08 | $13.50 | $13.61 | $11.65 | 77,318 |
| 2016-07-12 | $13.49 | $13.83 | $13.29 | $13.79 | $11.80 | 105,272 |
| 2016-07-11 | $13.09 | $13.50 | $12.81 | $13.49 | $11.54 | 62,029 |
| 2016-07-08 | $12.87 | $13.04 | $12.79 | $12.99 | $11.11 | 43,669 |
| 2016-07-07 | $13.06 | $13.10 | $12.76 | $12.82 | $10.97 | 63,074 |
| 2016-07-06 | $13.09 | $13.15 | $12.96 | $13.09 | $11.20 | 31,093 |
| 2016-07-05 | $12.90 | $13.15 | $12.65 | $13.12 | $11.23 | 100,328 |
| 2016-07-01 | $13.11 | $13.11 | $12.81 | $12.86 | $11.00 | 40,632 |
| 2016-06-30 | $13.12 | $13.12 | $12.91 | $13.06 | $11.17 | 39,032 |
| 2016-06-29 | $12.97 | $13.30 | $12.97 | $13.12 | $11.23 | 67,078 |
| 2016-06-28 | $12.98 | $13.09 | $12.84 | $12.93 | $11.00 | 44,440 |
| 2016-06-27 | $13.01 | $13.09 | $12.69 | $12.88 | $10.96 | 82,345 |
| 2016-06-24 | $12.75 | $13.19 | $12.75 | $13.11 | $11.15 | 174,025 |
| 2016-06-23 | $13.26 | $13.44 | $13.19 | $13.29 | $11.31 | 46,207 |
| 2016-06-22 | $13.16 | $13.22 | $13.07 | $13.15 | $11.19 | 50,256 |
| 2016-06-21 | $13.23 | $13.37 | $13.07 | $13.19 | $11.22 | 51,372 |
| 2016-06-20 | $12.81 | $13.42 | $12.80 | $13.22 | $11.25 | 117,910 |
| 2016-06-17 | $12.43 | $12.92 | $12.26 | $12.73 | $10.83 | 446,537 |
| 2016-06-16 | $12.22 | $12.42 | $12.12 | $12.38 | $10.53 | 117,586 |
| 2016-06-15 | $13.19 | $13.19 | $12.05 | $12.10 | $10.29 | 198,144 |
| 2016-06-14 | $13.18 | $13.35 | $13.05 | $13.23 | $11.26 | 83,942 |
| 2016-06-13 | $13.50 | $13.50 | $13.01 | $13.23 | $11.26 | 102,177 |
| 2016-06-10 | $13.85 | $13.86 | $13.44 | $13.53 | $11.51 | 72,292 |
| 2016-06-09 | $13.85 | $14.25 | $13.83 | $13.90 | $11.83 | 77,492 |
| 2016-06-08 | $13.48 | $13.92 | $13.26 | $13.89 | $11.82 | 77,334 |
| 2016-06-07 | $13.52 | $13.74 | $13.36 | $13.39 | $11.39 | 42,908 |
| 2016-06-06 | $13.51 | $13.70 | $13.50 | $13.52 | $11.50 | 38,962 |
| 2016-06-03 | $13.60 | $13.67 | $13.31 | $13.56 | $11.54 | 34,754 |
| 2016-06-02 | $13.67 | $13.75 | $13.40 | $13.55 | $11.53 | 28,797 |
| 2016-06-01 | $13.38 | $13.72 | $13.33 | $13.69 | $11.65 | 35,762 |
| 2016-05-31 | $13.60 | $13.60 | $13.30 | $13.41 | $11.41 | 36,765 |
| 2016-05-27 | $13.62 | $13.71 | $13.57 | $13.61 | $11.58 | 15,555 |
| 2016-05-26 | $13.23 | $13.67 | $13.20 | $13.62 | $11.59 | 36,616 |
| 2016-05-25 | $13.52 | $13.61 | $13.13 | $13.19 | $11.22 | 57,100 |
| 2016-05-24 | $13.22 | $13.56 | $13.22 | $13.54 | $11.52 | 64,316 |
| 2016-05-23 | $13.28 | $13.40 | $13.15 | $13.17 | $11.20 | 41,984 |
| 2016-05-20 | $13.50 | $13.50 | $13.25 | $13.32 | $11.33 | 43,072 |
| 2016-05-19 | $13.84 | $13.84 | $13.31 | $13.47 | $11.46 | 69,249 |
| 2016-05-18 | $13.72 | $14.04 | $13.45 | $13.81 | $11.75 | 58,851 |
| 2016-05-17 | $14.24 | $14.40 | $13.70 | $13.83 | $11.77 | 83,369 |
| 2016-05-16 | $14.15 | $14.45 | $13.93 | $14.35 | $12.21 | 71,044 |
| 2016-05-13 | $14.01 | $14.30 | $13.96 | $14.23 | $12.11 | 63,293 |
| 2016-05-12 | $14.18 | $14.27 | $13.86 | $14.08 | $11.98 | 80,879 |
| 2016-05-11 | $14.37 | $14.59 | $13.51 | $14.20 | $12.08 | 149,962 |
| 2016-05-10 | $14.38 | $14.69 | $14.33 | $14.62 | $12.44 | 80,076 |
| 2016-05-09 | $14.62 | $14.62 | $14.32 | $14.45 | $12.29 | 74,681 |
| 2016-05-06 | $14.26 | $14.69 | $14.05 | $14.53 | $12.36 | 89,237 |
| 2016-05-05 | $14.50 | $14.65 | $14.14 | $14.19 | $12.07 | 100,640 |
| 2016-05-04 | $13.89 | $14.60 | $13.77 | $14.42 | $12.27 | 160,259 |
| 2016-05-03 | $14.06 | $14.09 | $13.67 | $13.93 | $11.85 | 67,525 |
| 2016-05-02 | $13.93 | $14.13 | $13.76 | $14.09 | $11.99 | 103,214 |
| 2016-04-29 | $13.71 | $13.89 | $13.59 | $13.89 | $11.82 | 87,715 |
| 2016-04-28 | $13.42 | $13.79 | $13.05 | $13.65 | $11.61 | 84,666 |
| 2016-04-27 | $13.68 | $13.88 | $13.53 | $13.62 | $11.59 | 56,668 |
| 2016-04-26 | $13.14 | $13.77 | $13.10 | $13.68 | $11.64 | 137,186 |
| 2016-04-25 | $13.20 | $13.20 | $13.00 | $13.15 | $11.19 | 50,019 |
| 2016-04-22 | $12.90 | $13.17 | $12.90 | $13.12 | $11.16 | 95,910 |
| 2016-04-21 | $13.12 | $13.12 | $12.82 | $12.92 | $10.99 | 69,137 |
| 2016-04-20 | $13.17 | $13.48 | $13.02 | $13.17 | $11.20 | 123,307 |
| 2016-04-19 | $13.00 | $13.22 | $12.92 | $13.21 | $11.24 | 69,214 |
| 2016-04-18 | $12.68 | $13.00 | $12.57 | $12.98 | $11.04 | 71,824 |
| 2016-04-15 | $12.60 | $12.75 | $12.55 | $12.61 | $10.73 | 48,289 |
| 2016-04-14 | $12.49 | $12.72 | $12.46 | $12.57 | $10.69 | 51,932 |
| 2016-04-13 | $12.39 | $12.47 | $12.17 | $12.44 | $10.58 | 42,956 |
| 2016-04-12 | $12.18 | $12.38 | $12.03 | $12.35 | $10.51 | 63,016 |
| 2016-04-11 | $12.20 | $12.30 | $12.13 | $12.17 | $10.35 | 24,074 |
| 2016-04-08 | $12.16 | $12.21 | $12.02 | $12.10 | $10.29 | 28,947 |
| 2016-04-07 | $11.93 | $12.10 | $11.93 | $12.06 | $10.26 | 42,336 |
| 2016-04-06 | $11.90 | $12.05 | $11.83 | $12.05 | $10.25 | 72,195 |
| 2016-04-05 | $12.10 | $12.10 | $11.90 | $11.95 | $10.17 | 56,708 |
| 2016-04-04 | $12.23 | $12.29 | $12.04 | $12.12 | $10.31 | 92,376 |
| 2016-04-01 | $12.15 | $12.43 | $12.01 | $12.28 | $10.45 | 56,748 |
| 2016-03-31 | $12.04 | $12.25 | $11.91 | $12.17 | $10.35 | 64,997 |
| 2016-03-30 | $12.10 | $12.18 | $11.94 | $12.07 | $10.27 | 58,257 |
| 2016-03-29 | $11.55 | $12.09 | $11.47 | $12.07 | $10.21 | 123,955 |
| 2016-03-28 | $11.53 | $11.73 | $11.45 | $11.50 | $9.72 | 67,770 |
| 2016-03-24 | $11.28 | $11.74 | $11.25 | $11.44 | $9.67 | 94,168 |
| 2016-03-23 | $11.41 | $11.45 | $11.26 | $11.26 | $9.52 | 42,573 |
| 2016-03-22 | $11.48 | $11.55 | $11.32 | $11.47 | $9.70 | 44,499 |
| 2016-03-21 | $11.95 | $11.95 | $11.45 | $11.47 | $9.70 | 57,985 |
| 2016-03-18 | $12.04 | $12.10 | $11.79 | $11.86 | $10.03 | 105,365 |
| 2016-03-17 | $11.53 | $12.00 | $11.46 | $11.99 | $10.14 | 68,241 |
| 2016-03-16 | $11.35 | $11.50 | $11.22 | $11.50 | $9.72 | 69,742 |
| 2016-03-15 | $11.12 | $11.38 | $11.12 | $11.23 | $9.50 | 44,781 |
| 2016-03-14 | $11.24 | $11.25 | $11.04 | $11.22 | $9.49 | 41,846 |
| 2016-03-11 | $11.21 | $11.25 | $11.04 | $11.24 | $9.50 | 50,165 |
| 2016-03-10 | $11.30 | $11.33 | $11.03 | $11.12 | $9.40 | 49,143 |
| 2016-03-09 | $11.15 | $11.40 | $11.15 | $11.25 | $9.51 | 45,195 |
| 2016-03-08 | $11.45 | $11.54 | $11.14 | $11.14 | $9.42 | 98,985 |
| 2016-03-07 | $11.35 | $11.50 | $11.34 | $11.49 | $9.72 | 92,057 |
| 2016-03-04 | $11.26 | $11.49 | $11.20 | $11.45 | $9.68 | 56,317 |
| 2016-03-03 | $11.26 | $11.34 | $11.20 | $11.30 | $9.55 | 76,999 |
| 2016-03-02 | $10.99 | $11.30 | $10.87 | $11.30 | $9.55 | 77,194 |
| 2016-03-01 | $10.99 | $11.00 | $10.82 | $10.96 | $9.27 | 59,173 |
| 2016-02-29 | $10.84 | $11.09 | $10.84 | $10.87 | $9.19 | 93,306 |
| 2016-02-26 | $10.84 | $10.94 | $10.65 | $10.81 | $9.14 | 53,577 |
| 2016-02-25 | $11.05 | $11.06 | $10.76 | $10.88 | $9.20 | 68,188 |
| 2016-02-24 | $10.56 | $10.95 | $10.56 | $10.92 | $9.23 | 72,207 |
| 2016-02-23 | $10.63 | $10.85 | $10.59 | $10.63 | $8.99 | 74,902 |
| 2016-02-22 | $10.77 | $11.02 | $10.64 | $10.66 | $9.01 | 76,066 |
| 2016-02-19 | $10.85 | $10.96 | $10.72 | $10.80 | $9.13 | 44,958 |
| 2016-02-18 | $10.98 | $11.05 | $10.71 | $10.87 | $9.19 | 55,825 |
| 2016-02-17 | $11.25 | $11.25 | $10.86 | $10.92 | $9.23 | 125,791 |
| 2016-02-16 | $11.13 | $11.35 | $10.97 | $11.27 | $9.53 | 56,014 |
| 2016-02-12 | $11.00 | $11.14 | $10.75 | $11.04 | $9.33 | 36,408 |
| 2016-02-11 | $11.00 | $11.07 | $10.71 | $10.92 | $9.23 | 63,907 |
| 2016-02-10 | $11.28 | $11.39 | $11.11 | $11.14 | $9.42 | 21,249 |
| 2016-02-09 | $11.18 | $11.46 | $11.01 | $11.25 | $9.51 | 42,531 |
| 2016-02-08 | $10.94 | $11.32 | $10.92 | $11.28 | $9.54 | 36,490 |
| 2016-02-05 | $11.00 | $11.25 | $10.87 | $11.00 | $9.30 | 57,060 |
| 2016-02-04 | $11.02 | $11.27 | $11.00 | $11.07 | $9.36 | 39,516 |
| 2016-02-03 | $11.31 | $11.39 | $11.06 | $11.12 | $9.40 | 81,434 |
| 2016-02-02 | $11.14 | $11.42 | $11.07 | $11.26 | $9.52 | 64,639 |
| 2016-02-01 | $11.44 | $11.62 | $11.10 | $11.23 | $9.50 | 68,695 |
| 2016-01-29 | $11.28 | $11.65 | $11.27 | $11.63 | $9.83 | 137,563 |
| 2016-01-28 | $11.03 | $11.29 | $11.03 | $11.20 | $9.47 | 36,294 |
| 2016-01-27 | $10.90 | $11.11 | $10.79 | $10.90 | $9.22 | 32,659 |
| 2016-01-26 | $10.83 | $10.99 | $10.75 | $10.91 | $9.22 | 39,386 |
| 2016-01-25 | $10.95 | $11.04 | $10.70 | $10.74 | $9.08 | 39,726 |
| 2016-01-22 | $11.04 | $11.14 | $10.94 | $11.11 | $9.39 | 56,640 |
| 2016-01-21 | $10.88 | $11.08 | $10.71 | $10.96 | $9.27 | 51,060 |
| 2016-01-20 | $10.66 | $11.01 | $10.30 | $10.84 | $9.17 | 115,022 |
| 2016-01-19 | $10.98 | $10.98 | $10.67 | $10.88 | $9.20 | 74,582 |
| 2016-01-15 | $10.90 | $11.16 | $10.50 | $10.87 | $9.19 | 94,492 |
| 2016-01-14 | $10.92 | $11.35 | $10.91 | $11.17 | $9.44 | 51,126 |
| 2016-01-13 | $11.02 | $11.24 | $10.86 | $10.98 | $9.28 | 92,067 |
| 2016-01-12 | $11.20 | $11.31 | $10.84 | $11.03 | $9.33 | 104,747 |
| 2016-01-11 | $11.33 | $11.45 | $11.07 | $11.22 | $9.49 | 69,270 |
| 2016-01-08 | $11.67 | $11.70 | $11.34 | $11.38 | $9.62 | 67,151 |
| 2016-01-07 | $11.73 | $11.82 | $11.40 | $11.50 | $9.72 | 117,828 |
| 2016-01-06 | $11.87 | $12.18 | $11.80 | $11.91 | $10.07 | 42,592 |
| 2016-01-05 | $11.99 | $12.06 | $11.76 | $11.93 | $10.09 | 43,734 |
| 2016-01-04 | $11.97 | $12.15 | $11.75 | $11.99 | $10.14 | 131,435 |
| 2015-12-31 | $12.62 | $12.62 | $11.98 | $12.24 | $10.35 | 136,910 |
| 2015-12-30 | $12.79 | $12.95 | $12.58 | $12.63 | $10.68 | 61,898 |
| 2015-12-29 | $13.15 | $13.24 | $12.76 | $12.88 | $10.89 | 86,348 |
| 2015-12-28 | $12.52 | $13.19 | $12.50 | $13.12 | $11.03 | 119,511 |
| 2015-12-24 | $12.44 | $12.83 | $12.28 | $12.61 | $10.60 | 43,506 |
| 2015-12-23 | $12.45 | $12.56 | $12.31 | $12.50 | $10.51 | 86,858 |
| 2015-12-22 | $12.39 | $12.47 | $12.16 | $12.40 | $10.42 | 128,798 |
| 2015-12-21 | $11.93 | $12.40 | $11.79 | $12.37 | $10.40 | 118,367 |
| 2015-12-18 | $11.50 | $12.05 | $11.50 | $11.93 | $10.03 | 517,162 |
| 2015-12-17 | $11.47 | $11.80 | $11.40 | $11.55 | $9.71 | 124,828 |
| 2015-12-16 | $11.42 | $11.72 | $11.34 | $11.53 | $9.69 | 145,673 |
| 2015-12-15 | $10.45 | $11.40 | $10.37 | $11.31 | $9.51 | 153,952 |
| 2015-12-14 | $10.69 | $10.69 | $10.23 | $10.37 | $8.72 | 167,186 |
| 2015-12-11 | $10.60 | $10.83 | $10.40 | $10.77 | $9.05 | 181,162 |
| 2015-12-10 | $10.98 | $11.06 | $10.63 | $10.67 | $8.97 | 76,547 |
| 2015-12-09 | $10.95 | $11.23 | $10.91 | $10.98 | $9.23 | 64,559 |
| 2015-12-08 | $11.12 | $11.18 | $10.89 | $11.02 | $9.26 | 125,291 |
| 2015-12-07 | $11.50 | $11.64 | $11.15 | $11.18 | $9.40 | 89,928 |
| 2015-12-04 | $11.50 | $11.67 | $11.45 | $11.55 | $9.71 | 47,773 |
| 2015-12-03 | $11.51 | $11.71 | $11.41 | $11.45 | $9.63 | 66,987 |
| 2015-12-02 | $11.70 | $11.72 | $11.40 | $11.43 | $9.61 | 61,027 |
| 2015-12-01 | $12.10 | $12.20 | $11.58 | $11.65 | $9.79 | 72,592 |
| 2015-11-30 | $12.19 | $12.48 | $12.10 | $12.16 | $10.22 | 76,024 |
| 2015-11-27 | $11.84 | $12.15 | $11.81 | $12.09 | $10.16 | 40,796 |
| 2015-11-25 | $11.87 | $11.95 | $11.75 | $11.88 | $9.99 | 41,298 |
| 2015-11-24 | $11.67 | $11.90 | $11.52 | $11.89 | $10.00 | 38,229 |
| 2015-11-23 | $11.93 | $12.05 | $11.74 | $11.83 | $9.94 | 47,748 |
| 2015-11-20 | $11.75 | $11.97 | $11.68 | $11.85 | $9.96 | 79,097 |
| 2015-11-19 | $11.29 | $12.16 | $11.29 | $11.68 | $9.82 | 220,894 |
| 2015-11-18 | $11.03 | $11.49 | $11.01 | $11.37 | $9.56 | 113,821 |
| 2015-11-17 | $11.22 | $11.32 | $11.00 | $11.04 | $9.28 | 78,973 |
| 2015-11-16 | $10.70 | $11.35 | $10.60 | $11.31 | $9.51 | 123,940 |
| 2015-11-13 | $10.90 | $11.06 | $10.50 | $10.64 | $8.94 | 145,074 |
| 2015-11-12 | $11.10 | $11.23 | $10.90 | $10.94 | $9.20 | 105,210 |
| 2015-11-11 | $11.31 | $11.52 | $11.04 | $11.26 | $9.47 | 74,632 |
| 2015-11-10 | $11.16 | $11.39 | $11.06 | $11.31 | $9.51 | 48,626 |
| 2015-11-09 | $11.53 | $11.56 | $11.20 | $11.29 | $9.49 | 42,767 |
| 2015-11-06 | $11.66 | $11.69 | $11.32 | $11.53 | $9.69 | 47,659 |
| 2015-11-05 | $11.95 | $12.00 | $11.69 | $11.73 | $9.86 | 30,774 |
| 2015-11-04 | $11.26 | $11.95 | $11.26 | $11.90 | $10.00 | 130,660 |
| 2015-11-03 | $11.26 | $11.38 | $11.06 | $11.27 | $9.47 | 83,628 |
| 2015-11-02 | $11.11 | $11.25 | $10.81 | $11.25 | $9.46 | 101,583 |
| 2015-10-30 | $11.31 | $11.31 | $10.94 | $11.07 | $9.31 | 81,589 |
| 2015-10-29 | $11.80 | $11.80 | $11.20 | $11.25 | $9.46 | 88,233 |
| 2015-10-28 | $11.24 | $11.89 | $11.13 | $11.84 | $9.95 | 80,459 |
| 2015-10-27 | $11.35 | $11.76 | $11.12 | $11.23 | $9.44 | 108,162 |
| 2015-10-26 | $11.65 | $11.74 | $11.27 | $11.35 | $9.54 | 60,571 |
| 2015-10-23 | $11.80 | $11.80 | $11.01 | $11.67 | $9.81 | 104,545 |
| 2015-10-22 | $11.39 | $11.79 | $11.34 | $11.76 | $9.89 | 57,269 |
| 2015-10-21 | $11.53 | $11.69 | $11.32 | $11.32 | $9.52 | 47,804 |
| 2015-10-20 | $11.99 | $12.08 | $11.12 | $11.45 | $9.63 | 134,739 |
| 2015-10-19 | $11.90 | $12.00 | $11.76 | $11.99 | $10.08 | 40,591 |
| 2015-10-16 | $12.22 | $12.22 | $11.60 | $11.86 | $9.97 | 42,841 |
| 2015-10-15 | $11.56 | $12.20 | $11.56 | $12.16 | $10.22 | 51,173 |
| 2015-10-14 | $12.10 | $12.16 | $11.59 | $11.60 | $9.75 | 28,009 |
| 2015-10-13 | $11.97 | $12.33 | $11.97 | $12.05 | $10.13 | 48,733 |
| 2015-10-12 | $11.78 | $12.02 | $11.68 | $11.97 | $10.06 | 45,213 |
| 2015-10-09 | $12.11 | $12.14 | $11.65 | $11.67 | $9.81 | 40,808 |
| 2015-10-08 | $11.74 | $12.15 | $11.70 | $12.11 | $10.18 | 46,947 |
| 2015-10-07 | $11.70 | $11.99 | $11.64 | $11.84 | $9.95 | 40,210 |
| 2015-10-06 | $11.71 | $11.89 | $11.64 | $11.66 | $9.80 | 41,121 |
| 2015-10-05 | $11.21 | $11.80 | $11.21 | $11.67 | $9.81 | 51,141 |
| 2015-10-02 | $11.23 | $11.39 | $10.82 | $11.16 | $9.38 | 91,801 |
| 2015-10-01 | $11.54 | $11.66 | $11.22 | $11.32 | $9.52 | 41,699 |
| 2015-09-30 | $11.45 | $11.63 | $11.42 | $11.60 | $9.75 | 48,292 |
| 2015-09-29 | $11.43 | $11.50 | $11.28 | $11.36 | $9.55 | 59,213 |
| 2015-09-28 | $11.32 | $11.58 | $11.32 | $11.46 | $9.57 | 50,707 |
| 2015-09-25 | $11.78 | $11.91 | $11.31 | $11.33 | $9.46 | 82,282 |
| 2015-09-24 | $11.47 | $11.87 | $11.46 | $11.64 | $9.72 | 40,276 |
| 2015-09-23 | $11.55 | $11.75 | $11.43 | $11.47 | $9.58 | 61,319 |
| 2015-09-22 | $11.67 | $11.96 | $11.18 | $11.46 | $9.57 | 62,317 |
| 2015-09-21 | $12.41 | $12.41 | $11.61 | $11.73 | $9.80 | 87,684 |
| 2015-09-18 | $11.90 | $12.79 | $11.81 | $12.30 | $10.27 | 527,639 |
| 2015-09-17 | $12.19 | $12.19 | $11.77 | $12.03 | $10.05 | 144,658 |
| 2015-09-16 | $11.87 | $12.28 | $11.67 | $12.16 | $10.16 | 105,508 |
| 2015-09-15 | $11.55 | $11.93 | $11.41 | $11.79 | $9.85 | 90,896 |
| 2015-09-14 | $10.55 | $11.89 | $10.38 | $11.62 | $9.70 | 179,095 |
| 2015-09-11 | $10.40 | $10.45 | $10.12 | $10.43 | $8.71 | 45,865 |
| 2015-09-10 | $10.42 | $10.57 | $10.21 | $10.34 | $8.64 | 104,923 |
| 2015-09-09 | $10.73 | $10.86 | $10.49 | $10.50 | $8.77 | 45,729 |
| 2015-09-08 | $10.63 | $10.72 | $10.40 | $10.63 | $8.88 | 65,201 |
| 2015-09-04 | $10.10 | $10.52 | $10.10 | $10.43 | $8.71 | 69,853 |
| 2015-09-03 | $10.32 | $10.49 | $10.22 | $10.26 | $8.57 | 37,791 |
Consolidated Water Co. Ltd (CWCO) News Headlines
Recent Consolidated Water Co. Ltd (CWCO) News
Similar Companies to Consolidated Water Co. Ltd (CWCO) in the Utilities-Regulated Water Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Companhia de Saneamento Basico do Estado de Sao Paulo. | SBS | Utilities-Regulated Water | Utilities | 12,667 |
| Essential Utilities Inc | WTRG | Utilities-Regulated Water | Utilities | 10,741 |
| American Water Works Co. Inc | AWK | Utilities-Regulated Water | Utilities | 6,700 |
| California Water Service Group | CWT | Utilities-Regulated Water | Utilities | 3,000 |
| SJW Group | SJW | Utilities-Regulated Water | Utilities | 1,125 |
| American States Water Company | AWR | Utilities-Regulated Water | Utilities | 681 |
| Middlesex Water Company | MSEX | Utilities-Regulated Water | Utilities | 348 |
| Artesian Resources Corp - Class A | ARTNA | Utilities-Regulated Water | Utilities | 235 |
| York Water Company | YORW | Utilities-Regulated Water | Utilities | 108 |
| Consolidated Water Co. Ltd | CWCO | Utilities-Regulated Water | Utilities | 102 |