China Yuchai International (CYD) Exchange: NYSE
Data as of April 18, 2024
$8.25 ($-0.09) -1.08%
China Yuchai International - Daily Information
Click for more stock information on China Yuchai International.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $8.35 |
| Previous Close | $8.25 |
| High | $8.35 |
| Low | $8.25 |
| Adjusted Open | $8.35 |
| Previous Adjusted Close | $8.25 |
| Adjusted High | $8.35 |
| Adjusted Low | $8.25 |
About China Yuchai International (CYD)
China Yuchai International Limited is an independent company engaging in diesel and natural gas engine businesses in the People's Republic of China. The company, founded in 1997 and headquartered in Guangzhou, Guangdong, has experienced rapid growth since its inception. It primarily manufactures and sells automobile diesel and natural gas engines, spare parts and related services. The company has achieved a strong track record in product engineering and innovation for several years and has gained a renowned reputation for its vehicle enginesâ performance and quality. China Yuchai International also engages in other businesses, such as shipbuilding, motor vehicle repair and maintenance, fuel trading and real estate development.
Invest in China Yuchai International (CYD)
Historical Stock Data for China Yuchai International (CYD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $8.35 | $8.35 | $8.25 | $8.25 | $8.25 | 9,776 |
| 2024-04-12 | $8.25 | $8.43 | $8.25 | $8.34 | $8.34 | 2,668 |
| 2024-04-11 | $8.28 | $8.33 | $8.25 | $8.25 | $8.25 | 7,177 |
| 2024-04-10 | $8.25 | $8.35 | $8.25 | $8.26 | $8.26 | 8,945 |
| 2024-04-09 | $8.35 | $8.35 | $8.27 | $8.29 | $8.29 | 10,338 |
| 2024-04-08 | $8.40 | $8.41 | $8.31 | $8.32 | $8.32 | 8,796 |
| 2024-04-05 | $8.45 | $8.45 | $8.35 | $8.41 | $8.41 | 9,499 |
| 2024-04-04 | $8.47 | $8.50 | $8.33 | $8.48 | $8.48 | 3,435 |
| 2024-04-03 | $8.32 | $8.62 | $8.32 | $8.35 | $8.35 | 10,304 |
| 2024-04-02 | $8.33 | $8.56 | $8.31 | $8.41 | $8.41 | 19,274 |
| 2024-04-01 | $8.52 | $8.53 | $8.42 | $8.44 | $8.44 | 10,870 |
| 2024-03-28 | $8.76 | $8.76 | $8.45 | $8.53 | $8.53 | 17,728 |
| 2024-03-27 | $8.50 | $8.71 | $8.50 | $8.70 | $8.70 | 9,493 |
| 2024-03-26 | $8.66 | $8.79 | $8.65 | $8.65 | $8.65 | 8,805 |
| 2024-03-25 | $8.84 | $8.84 | $8.66 | $8.71 | $8.71 | 12,010 |
| 2024-03-22 | $8.98 | $8.98 | $8.70 | $8.70 | $8.70 | 1,376 |
| 2024-03-21 | $9.01 | $9.01 | $8.75 | $8.90 | $8.90 | 6,265 |
| 2024-03-20 | $8.84 | $9.00 | $8.80 | $8.81 | $8.81 | 17,010 |
| 2024-03-19 | $8.68 | $8.94 | $8.68 | $8.90 | $8.90 | 15,522 |
| 2024-03-18 | $8.76 | $8.83 | $8.70 | $8.78 | $8.78 | 6,791 |
| 2024-03-15 | $8.70 | $8.83 | $8.70 | $8.75 | $8.75 | 9,200 |
| 2024-03-14 | $8.77 | $8.77 | $8.50 | $8.70 | $8.70 | 13,559 |
| 2024-03-13 | $8.79 | $8.87 | $8.76 | $8.83 | $8.83 | 5,453 |
| 2024-03-12 | $8.70 | $8.88 | $8.70 | $8.86 | $8.86 | 24,910 |
| 2024-03-11 | $8.70 | $8.88 | $8.70 | $8.71 | $8.71 | 9,390 |
| 2024-03-08 | $8.72 | $8.80 | $8.70 | $8.70 | $8.70 | 10,978 |
| 2024-03-07 | $8.43 | $8.80 | $8.43 | $8.75 | $8.75 | 37,033 |
| 2024-03-06 | $8.85 | $8.89 | $8.73 | $8.80 | $8.80 | 24,682 |
| 2024-03-05 | $8.69 | $8.81 | $8.65 | $8.75 | $8.75 | 18,167 |
| 2024-03-04 | $8.70 | $8.86 | $8.62 | $8.70 | $8.70 | 15,019 |
| 2024-03-01 | $8.55 | $8.72 | $8.55 | $8.70 | $8.70 | 12,456 |
| 2024-02-29 | $8.61 | $8.72 | $8.52 | $8.54 | $8.54 | 6,841 |
| 2024-02-28 | $8.54 | $8.62 | $8.36 | $8.51 | $8.51 | 24,927 |
| 2024-02-27 | $8.79 | $8.79 | $8.28 | $8.69 | $8.69 | 73,668 |
| 2024-02-26 | $8.70 | $8.97 | $8.48 | $8.83 | $8.83 | 28,767 |
| 2024-02-23 | $8.68 | $8.81 | $8.60 | $8.64 | $8.64 | 3,461 |
| 2024-02-22 | $8.85 | $8.97 | $8.73 | $8.73 | $8.73 | 8,137 |
| 2024-02-21 | $8.58 | $8.96 | $8.58 | $8.87 | $8.87 | 14,421 |
| 2024-02-20 | $8.63 | $8.79 | $8.50 | $8.52 | $8.52 | 21,997 |
| 2024-02-16 | $8.60 | $8.78 | $8.56 | $8.61 | $8.61 | 6,591 |
| 2024-02-15 | $8.55 | $8.73 | $8.55 | $8.55 | $8.55 | 2,678 |
| 2024-02-14 | $8.65 | $8.76 | $8.55 | $8.55 | $8.55 | 2,962 |
| 2024-02-13 | $8.61 | $8.98 | $8.51 | $8.81 | $8.81 | 12,091 |
| 2024-02-12 | $8.56 | $8.68 | $8.56 | $8.58 | $8.58 | 11,413 |
| 2024-02-09 | $8.72 | $8.72 | $8.53 | $8.56 | $8.56 | 2,681 |
| 2024-02-08 | $8.58 | $8.75 | $8.58 | $8.63 | $8.63 | 5,610 |
| 2024-02-07 | $8.55 | $8.74 | $8.50 | $8.60 | $8.60 | 15,547 |
| 2024-02-06 | $8.52 | $8.77 | $8.52 | $8.71 | $8.71 | 9,434 |
| 2024-02-05 | $8.50 | $8.96 | $8.50 | $8.53 | $8.53 | 11,940 |
| 2024-02-02 | $8.55 | $8.55 | $8.50 | $8.50 | $8.50 | 7,821 |
| 2024-02-01 | $8.70 | $8.73 | $8.52 | $8.64 | $8.64 | 24,345 |
| 2024-01-31 | $8.80 | $8.81 | $8.52 | $8.67 | $8.67 | 15,668 |
| 2024-01-30 | $8.65 | $9.01 | $8.64 | $8.90 | $8.90 | 28,933 |
| 2024-01-29 | $8.50 | $8.62 | $8.50 | $8.60 | $8.60 | 20,125 |
| 2024-01-26 | $8.52 | $8.93 | $8.52 | $8.58 | $8.58 | 1,925 |
| 2024-01-25 | $8.66 | $8.66 | $8.50 | $8.54 | $8.54 | 7,544 |
| 2024-01-24 | $8.61 | $8.68 | $8.55 | $8.56 | $8.56 | 4,024 |
| 2024-01-23 | $8.60 | $8.69 | $8.54 | $8.64 | $8.64 | 6,070 |
| 2024-01-22 | $8.74 | $8.92 | $8.60 | $8.60 | $8.60 | 13,384 |
| 2024-01-19 | $8.90 | $8.90 | $8.80 | $8.80 | $8.80 | 11,034 |
| 2024-01-18 | $9.00 | $9.17 | $8.90 | $9.00 | $9.00 | 7,807 |
| 2024-01-17 | $8.99 | $9.35 | $8.95 | $9.00 | $9.00 | 18,711 |
| 2024-01-16 | $8.51 | $9.25 | $8.51 | $9.00 | $9.00 | 53,919 |
| 2024-01-12 | $8.36 | $8.55 | $8.31 | $8.51 | $8.51 | 14,838 |
| 2024-01-11 | $8.36 | $8.45 | $8.26 | $8.31 | $8.31 | 7,843 |
| 2024-01-10 | $8.36 | $8.41 | $8.35 | $8.36 | $8.36 | 10,841 |
| 2024-01-09 | $8.18 | $8.40 | $8.18 | $8.32 | $8.32 | 8,910 |
| 2024-01-08 | $8.20 | $8.33 | $8.13 | $8.25 | $8.25 | 32,055 |
| 2024-01-05 | $8.25 | $8.29 | $8.14 | $8.20 | $8.20 | 43,538 |
| 2024-01-04 | $8.33 | $8.34 | $8.23 | $8.32 | $8.32 | 6,276 |
| 2024-01-03 | $8.20 | $8.39 | $8.20 | $8.26 | $8.26 | 7,860 |
| 2024-01-02 | $8.40 | $8.40 | $8.20 | $8.24 | $8.24 | 29,113 |
| 2023-12-29 | $8.30 | $8.45 | $8.24 | $8.38 | $8.38 | 38,486 |
| 2023-12-28 | $8.40 | $8.43 | $8.23 | $8.30 | $8.30 | 22,446 |
| 2023-12-27 | $8.30 | $8.49 | $8.30 | $8.34 | $8.34 | 11,926 |
| 2023-12-26 | $8.45 | $8.49 | $8.25 | $8.34 | $8.34 | 32,294 |
| 2023-12-22 | $8.50 | $8.60 | $8.30 | $8.35 | $8.35 | 22,379 |
| 2023-12-21 | $8.50 | $8.69 | $8.50 | $8.54 | $8.54 | 13,752 |
| 2023-12-20 | $8.10 | $8.76 | $8.10 | $8.47 | $8.47 | 45,812 |
| 2023-12-19 | $7.93 | $8.15 | $7.85 | $8.08 | $8.08 | 87,609 |
| 2023-12-18 | $8.00 | $8.07 | $7.90 | $7.93 | $7.93 | 27,682 |
| 2023-12-15 | $8.21 | $8.21 | $7.96 | $7.99 | $7.99 | 30,136 |
| 2023-12-14 | $8.13 | $8.34 | $8.12 | $8.16 | $8.16 | 16,059 |
| 2023-12-13 | $8.20 | $8.25 | $8.09 | $8.12 | $8.12 | 35,408 |
| 2023-12-12 | $8.30 | $8.32 | $8.15 | $8.18 | $8.18 | 30,096 |
| 2023-12-11 | $8.57 | $8.57 | $8.22 | $8.25 | $8.25 | 27,390 |
| 2023-12-08 | $8.57 | $8.88 | $8.46 | $8.47 | $8.47 | 14,192 |
| 2023-12-07 | $8.71 | $8.73 | $8.57 | $8.57 | $8.57 | 6,043 |
| 2023-12-06 | $9.19 | $9.19 | $8.58 | $8.80 | $8.80 | 17,859 |
| 2023-12-05 | $9.23 | $9.35 | $9.20 | $9.22 | $9.22 | 4,832 |
| 2023-12-04 | $9.50 | $9.50 | $9.30 | $9.30 | $9.30 | 5,675 |
| 2023-12-01 | $9.00 | $9.75 | $9.00 | $9.47 | $9.47 | 30,608 |
| 2023-11-30 | $9.10 | $9.28 | $9.00 | $9.11 | $9.11 | 36,785 |
| 2023-11-29 | $9.10 | $9.48 | $8.80 | $9.13 | $9.13 | 14,833 |
| 2023-11-28 | $9.13 | $9.40 | $9.10 | $9.19 | $9.19 | 24,999 |
| 2023-11-27 | $9.30 | $9.89 | $9.03 | $9.13 | $9.13 | 39,243 |
| 2023-11-24 | $9.39 | $9.60 | $9.33 | $9.46 | $9.46 | 4,309 |
| 2023-11-22 | $9.15 | $9.49 | $9.10 | $9.49 | $9.49 | 5,268 |
| 2023-11-21 | $8.92 | $9.47 | $8.92 | $9.19 | $9.19 | 19,136 |
| 2023-11-20 | $9.31 | $9.50 | $9.24 | $9.29 | $9.29 | 16,717 |
| 2023-11-17 | $9.50 | $9.50 | $9.19 | $9.34 | $9.34 | 3,509 |
| 2023-11-16 | $9.50 | $9.52 | $9.38 | $9.50 | $9.50 | 5,955 |
| 2023-11-15 | $9.51 | $9.64 | $9.11 | $9.49 | $9.49 | 8,560 |
| 2023-11-14 | $9.88 | $9.88 | $9.52 | $9.62 | $9.62 | 12,830 |
| 2023-11-13 | $9.36 | $9.71 | $9.35 | $9.61 | $9.61 | 21,598 |
| 2023-11-10 | $9.26 | $9.59 | $9.08 | $9.36 | $9.36 | 39,346 |
| 2023-11-09 | $9.00 | $9.28 | $9.00 | $9.17 | $9.17 | 35,799 |
| 2023-11-08 | $9.13 | $9.28 | $8.72 | $9.08 | $9.08 | 35,881 |
| 2023-11-07 | $9.08 | $9.16 | $8.85 | $9.00 | $9.00 | 34,768 |
| 2023-11-06 | $9.21 | $9.21 | $8.61 | $8.98 | $8.98 | 19,004 |
| 2023-11-03 | $8.66 | $8.99 | $8.53 | $8.99 | $8.99 | 16,893 |
| 2023-11-02 | $8.34 | $8.85 | $8.34 | $8.67 | $8.67 | 18,551 |
| 2023-11-01 | $8.37 | $8.50 | $8.34 | $8.41 | $8.41 | 28,952 |
| 2023-10-31 | $8.35 | $8.35 | $8.18 | $8.26 | $8.26 | 9,265 |
| 2023-10-30 | $8.15 | $8.34 | $8.15 | $8.25 | $8.25 | 9,014 |
| 2023-10-27 | $8.23 | $8.35 | $8.10 | $8.15 | $8.15 | 9,538 |
| 2023-10-26 | $8.09 | $8.50 | $8.09 | $8.36 | $8.36 | 8,626 |
| 2023-10-25 | $8.29 | $8.76 | $8.11 | $8.25 | $8.25 | 10,853 |
| 2023-10-24 | $8.16 | $8.23 | $7.90 | $8.18 | $8.18 | 21,166 |
| 2023-10-23 | $8.08 | $8.31 | $7.83 | $8.09 | $8.09 | 29,926 |
| 2023-10-20 | $7.96 | $8.12 | $7.92 | $8.12 | $8.12 | 21,074 |
| 2023-10-19 | $8.23 | $8.36 | $8.11 | $8.14 | $8.14 | 13,051 |
| 2023-10-18 | $8.43 | $8.70 | $8.15 | $8.15 | $8.15 | 10,803 |
| 2023-10-17 | $8.41 | $8.80 | $8.41 | $8.54 | $8.54 | 17,061 |
| 2023-10-16 | $8.98 | $9.09 | $8.34 | $8.55 | $8.55 | 31,083 |
| 2023-10-13 | $9.09 | $9.35 | $8.90 | $8.95 | $8.95 | 17,933 |
| 2023-10-12 | $10.12 | $10.12 | $9.15 | $9.15 | $9.15 | 28,724 |
| 2023-10-11 | $9.85 | $10.01 | $9.83 | $9.98 | $9.98 | 5,023 |
| 2023-10-10 | $10.40 | $10.50 | $10.02 | $10.17 | $10.17 | 25,444 |
| 2023-10-09 | $10.31 | $10.67 | $10.22 | $10.40 | $10.40 | 64,014 |
| 2023-10-06 | $10.30 | $10.39 | $10.23 | $10.29 | $10.29 | 24,464 |
| 2023-10-05 | $10.05 | $10.49 | $10.05 | $10.28 | $10.28 | 41,773 |
| 2023-10-04 | $10.00 | $10.30 | $9.75 | $10.08 | $10.08 | 76,181 |
| 2023-10-03 | $10.01 | $10.45 | $9.96 | $10.00 | $10.00 | 42,629 |
| 2023-10-02 | $10.10 | $10.54 | $10.10 | $10.46 | $10.46 | 165,981 |
| 2023-09-29 | $10.17 | $10.23 | $9.75 | $10.10 | $10.10 | 9,575 |
| 2023-09-28 | $10.30 | $10.33 | $10.06 | $10.24 | $10.24 | 5,052 |
| 2023-09-27 | $10.15 | $10.45 | $10.10 | $10.45 | $10.45 | 6,168 |
| 2023-09-26 | $10.18 | $10.40 | $10.06 | $10.15 | $10.15 | 7,370 |
| 2023-09-25 | $10.50 | $10.50 | $10.25 | $10.34 | $10.34 | 39,204 |
| 2023-09-22 | $10.10 | $10.52 | $10.10 | $10.50 | $10.50 | 21,125 |
| 2023-09-21 | $10.50 | $10.56 | $10.04 | $10.04 | $10.04 | 107,360 |
| 2023-09-20 | $10.64 | $10.78 | $10.55 | $10.62 | $10.62 | 19,678 |
| 2023-09-19 | $10.53 | $10.75 | $10.50 | $10.70 | $10.70 | 16,990 |
| 2023-09-18 | $10.84 | $10.84 | $10.50 | $10.63 | $10.63 | 25,394 |
| 2023-09-15 | $10.83 | $11.00 | $10.75 | $10.79 | $10.79 | 17,048 |
| 2023-09-14 | $10.77 | $11.00 | $10.77 | $10.98 | $10.98 | 6,249 |
| 2023-09-13 | $11.13 | $11.16 | $10.78 | $10.82 | $10.82 | 42,450 |
| 2023-09-12 | $11.00 | $11.32 | $10.99 | $11.08 | $11.08 | 5,648 |
| 2023-09-11 | $11.14 | $11.19 | $11.00 | $11.08 | $11.08 | 8,341 |
| 2023-09-08 | $11.04 | $11.20 | $11.04 | $11.05 | $11.05 | 6,071 |
| 2023-09-07 | $11.04 | $11.19 | $11.02 | $11.16 | $11.16 | 4,865 |
| 2023-09-06 | $11.29 | $11.29 | $11.05 | $11.12 | $11.12 | 7,350 |
| 2023-09-05 | $11.00 | $11.67 | $11.00 | $11.34 | $11.34 | 41,537 |
| 2023-09-01 | $11.32 | $11.45 | $11.00 | $11.09 | $11.09 | 38,378 |
| 2023-08-31 | $11.45 | $11.45 | $11.31 | $11.35 | $11.35 | 5,371 |
| 2023-08-30 | $11.26 | $11.45 | $11.19 | $11.41 | $11.41 | 7,532 |
| 2023-08-29 | $11.00 | $11.28 | $11.00 | $11.19 | $11.19 | 25,384 |
| 2023-08-28 | $11.01 | $11.17 | $11.00 | $11.04 | $11.04 | 12,285 |
| 2023-08-25 | $11.00 | $11.05 | $10.99 | $11.00 | $11.00 | 9,837 |
| 2023-08-24 | $11.00 | $11.04 | $10.91 | $11.00 | $11.00 | 218,821 |
| 2023-08-23 | $11.08 | $11.08 | $11.01 | $11.01 | $11.01 | 13,988 |
| 2023-08-22 | $11.04 | $11.04 | $10.99 | $10.99 | $10.99 | 15,027 |
| 2023-08-21 | $11.01 | $11.07 | $11.00 | $11.02 | $11.02 | 27,850 |
| 2023-08-18 | $11.00 | $11.05 | $11.00 | $11.03 | $11.03 | 16,747 |
| 2023-08-17 | $11.15 | $11.15 | $11.00 | $11.00 | $11.00 | 22,856 |
| 2023-08-16 | $11.01 | $11.31 | $10.84 | $11.00 | $11.00 | 40,609 |
| 2023-08-15 | $11.00 | $11.21 | $10.93 | $10.99 | $10.99 | 20,858 |
| 2023-08-14 | $12.09 | $12.15 | $11.00 | $11.00 | $11.00 | 44,042 |
| 2023-08-11 | $12.28 | $12.50 | $12.14 | $12.17 | $12.17 | 56,578 |
| 2023-08-10 | $11.74 | $12.30 | $11.70 | $12.00 | $12.00 | 49,235 |
| 2023-08-09 | $11.55 | $11.74 | $11.26 | $11.59 | $11.59 | 42,333 |
| 2023-08-08 | $11.10 | $11.58 | $11.10 | $11.45 | $11.45 | 40,337 |
| 2023-08-07 | $11.06 | $11.36 | $11.06 | $11.15 | $11.15 | 18,725 |
| 2023-08-04 | $11.00 | $11.22 | $11.00 | $11.03 | $11.03 | 28,181 |
| 2023-08-03 | $10.80 | $10.95 | $10.80 | $10.92 | $10.92 | 9,514 |
| 2023-08-02 | $10.83 | $10.93 | $10.80 | $10.80 | $10.80 | 35,642 |
| 2023-08-01 | $10.63 | $10.98 | $10.43 | $10.91 | $10.91 | 38,422 |
| 2023-07-31 | $10.42 | $10.67 | $10.28 | $10.61 | $10.61 | 19,489 |
| 2023-07-28 | $10.35 | $10.54 | $10.31 | $10.40 | $10.40 | 33,922 |
| 2023-07-27 | $10.90 | $10.96 | $10.58 | $10.58 | $10.30 | 30,556 |
| 2023-07-26 | $10.98 | $11.00 | $10.83 | $10.92 | $10.63 | 12,754 |
| 2023-07-25 | $10.88 | $11.05 | $10.83 | $11.01 | $10.72 | 11,265 |
| 2023-07-24 | $10.95 | $10.99 | $10.84 | $10.92 | $10.63 | 12,454 |
| 2023-07-21 | $10.96 | $10.99 | $10.90 | $10.95 | $10.66 | 10,965 |
| 2023-07-20 | $10.90 | $11.00 | $10.90 | $10.97 | $10.68 | 7,468 |
| 2023-07-19 | $11.08 | $11.08 | $10.93 | $10.95 | $10.66 | 12,181 |
| 2023-07-18 | $10.75 | $11.10 | $10.75 | $10.99 | $10.70 | 16,128 |
| 2023-07-17 | $10.50 | $10.91 | $10.50 | $10.83 | $10.55 | 42,204 |
| 2023-07-14 | $10.85 | $10.85 | $10.53 | $10.70 | $10.42 | 11,473 |
| 2023-07-13 | $10.67 | $10.95 | $10.57 | $10.85 | $10.57 | 22,810 |
| 2023-07-12 | $10.50 | $10.69 | $10.46 | $10.63 | $10.35 | 94,782 |
| 2023-07-11 | $10.50 | $10.55 | $10.50 | $10.51 | $10.23 | 30,337 |
| 2023-07-10 | $10.50 | $10.61 | $10.37 | $10.50 | $10.22 | 12,773 |
| 2023-07-07 | $10.58 | $10.65 | $10.47 | $10.51 | $10.51 | 28,030 |
| 2023-07-06 | $10.50 | $10.66 | $10.46 | $10.56 | $10.56 | 23,339 |
| 2023-07-05 | $10.56 | $10.63 | $10.48 | $10.50 | $10.50 | 21,356 |
| 2023-07-03 | $10.50 | $10.80 | $10.50 | $10.63 | $10.63 | 15,635 |
| 2023-06-30 | $10.56 | $10.56 | $10.32 | $10.50 | $10.50 | 31,331 |
| 2023-06-29 | $10.41 | $10.63 | $10.41 | $10.54 | $10.54 | 21,815 |
| 2023-06-28 | $10.19 | $10.55 | $10.10 | $10.40 | $10.40 | 21,023 |
| 2023-06-27 | $10.02 | $10.19 | $10.00 | $10.14 | $10.14 | 19,300 |
| 2023-06-26 | $10.00 | $10.04 | $10.00 | $10.00 | $10.00 | 37,228 |
| 2023-06-23 | $10.00 | $10.02 | $9.85 | $10.00 | $10.00 | 43,876 |
| 2023-06-22 | $10.00 | $10.05 | $9.92 | $10.00 | $10.00 | 29,561 |
| 2023-06-21 | $10.00 | $10.02 | $9.96 | $10.00 | $10.00 | 29,090 |
| 2023-06-20 | $10.00 | $10.08 | $10.00 | $10.05 | $10.05 | 32,664 |
| 2023-06-16 | $10.06 | $10.19 | $9.93 | $10.00 | $10.00 | 23,523 |
| 2023-06-15 | $9.92 | $10.14 | $9.92 | $10.00 | $10.00 | 35,462 |
| 2023-06-14 | $9.92 | $10.08 | $9.90 | $10.00 | $10.00 | 30,907 |
| 2023-06-13 | $9.92 | $10.01 | $9.81 | $9.92 | $9.92 | 39,230 |
| 2023-06-12 | $9.60 | $9.94 | $9.52 | $9.92 | $9.92 | 101,224 |
| 2023-06-09 | $9.58 | $9.67 | $9.57 | $9.60 | $9.60 | 18,193 |
| 2023-06-08 | $9.50 | $9.67 | $9.43 | $9.57 | $9.57 | 41,284 |
| 2023-06-07 | $9.15 | $9.69 | $9.15 | $9.51 | $9.51 | 104,437 |
| 2023-06-06 | $9.27 | $9.38 | $9.11 | $9.26 | $9.26 | 106,235 |
| 2023-06-05 | $9.15 | $9.32 | $8.88 | $9.25 | $9.25 | 92,174 |
| 2023-06-02 | $8.68 | $9.18 | $8.66 | $9.09 | $9.09 | 74,476 |
| 2023-06-01 | $8.04 | $8.79 | $8.04 | $8.66 | $8.66 | 111,247 |
| 2023-05-31 | $8.10 | $8.26 | $7.99 | $7.99 | $7.99 | 565,717 |
| 2023-05-30 | $8.10 | $8.17 | $8.06 | $8.11 | $8.11 | 45,048 |
| 2023-05-26 | $8.16 | $8.17 | $8.04 | $8.10 | $8.10 | 30,338 |
| 2023-05-25 | $8.10 | $8.11 | $8.00 | $8.10 | $8.10 | 34,214 |
| 2023-05-24 | $8.10 | $8.16 | $8.00 | $8.12 | $8.12 | 40,693 |
| 2023-05-23 | $8.01 | $8.16 | $8.00 | $8.10 | $8.10 | 36,350 |
| 2023-05-22 | $8.01 | $8.16 | $7.98 | $8.10 | $8.10 | 64,670 |
| 2023-05-19 | $7.90 | $8.13 | $7.90 | $8.10 | $8.10 | 39,411 |
| 2023-05-18 | $8.07 | $8.18 | $7.82 | $7.82 | $7.82 | 60,178 |
| 2023-05-17 | $8.00 | $8.21 | $8.00 | $8.00 | $8.00 | 25,017 |
| 2023-05-16 | $7.90 | $8.13 | $7.90 | $8.00 | $8.00 | 70,224 |
| 2023-05-15 | $8.01 | $8.11 | $7.72 | $7.77 | $7.77 | 29,869 |
| 2023-05-12 | $8.22 | $8.22 | $7.83 | $8.00 | $8.00 | 13,171 |
| 2023-05-11 | $7.81 | $8.49 | $7.81 | $8.32 | $8.32 | 47,233 |
| 2023-05-10 | $7.72 | $7.96 | $7.58 | $7.81 | $7.81 | 41,636 |
| 2023-05-09 | $7.60 | $7.67 | $7.45 | $7.56 | $7.56 | 19,037 |
| 2023-05-08 | $7.53 | $7.64 | $7.47 | $7.64 | $7.64 | 15,341 |
| 2023-05-05 | $7.60 | $7.74 | $7.49 | $7.50 | $7.50 | 9,310 |
| 2023-05-04 | $7.49 | $7.69 | $7.49 | $7.49 | $7.49 | 13,295 |
| 2023-05-03 | $7.49 | $7.64 | $7.49 | $7.51 | $7.51 | 3,694 |
| 2023-05-02 | $7.79 | $7.79 | $7.48 | $7.53 | $7.53 | 11,727 |
| 2023-05-01 | $7.64 | $7.87 | $7.51 | $7.85 | $7.85 | 20,511 |
| 2023-04-28 | $7.71 | $7.78 | $7.51 | $7.72 | $7.72 | 9,666 |
| 2023-04-27 | $7.50 | $7.69 | $7.46 | $7.53 | $7.53 | 6,190 |
| 2023-04-26 | $7.43 | $7.59 | $7.41 | $7.55 | $7.55 | 15,465 |
| 2023-04-25 | $7.46 | $7.58 | $7.41 | $7.41 | $7.41 | 3,967 |
| 2023-04-24 | $7.68 | $7.78 | $7.41 | $7.50 | $7.50 | 13,543 |
| 2023-04-21 | $7.44 | $7.55 | $7.36 | $7.36 | $7.36 | 9,819 |
| 2023-04-20 | $7.52 | $7.71 | $7.31 | $7.35 | $7.35 | 17,634 |
| 2023-04-19 | $7.73 | $7.92 | $7.52 | $7.53 | $7.53 | 9,097 |
| 2023-04-18 | $7.54 | $7.95 | $7.52 | $7.71 | $7.71 | 14,991 |
| 2023-04-17 | $7.53 | $7.62 | $7.52 | $7.59 | $7.59 | 4,215 |
| 2023-04-14 | $7.52 | $7.65 | $7.50 | $7.53 | $7.53 | 4,494 |
| 2023-04-13 | $7.62 | $7.65 | $7.51 | $7.53 | $7.53 | 6,369 |
| 2023-04-12 | $7.60 | $7.65 | $7.45 | $7.47 | $7.47 | 8,302 |
| 2023-04-11 | $7.58 | $7.65 | $7.53 | $7.60 | $7.60 | 6,251 |
| 2023-04-10 | $7.59 | $7.67 | $7.50 | $7.61 | $7.61 | 3,667 |
| 2023-04-06 | $7.52 | $7.64 | $7.50 | $7.51 | $7.51 | 4,915 |
| 2023-04-05 | $7.68 | $7.68 | $7.50 | $7.62 | $7.62 | 9,745 |
| 2023-04-04 | $7.83 | $7.83 | $7.65 | $7.65 | $7.65 | 4,243 |
| 2023-04-03 | $7.87 | $8.10 | $7.78 | $7.86 | $7.86 | 21,537 |
| 2023-03-31 | $7.45 | $7.90 | $7.45 | $7.89 | $7.89 | 5,955 |
| 2023-03-30 | $7.39 | $7.48 | $7.35 | $7.43 | $7.43 | 27,566 |
| 2023-03-29 | $7.37 | $7.54 | $7.33 | $7.36 | $7.36 | 3,713 |
| 2023-03-28 | $7.62 | $7.73 | $7.33 | $7.34 | $7.34 | 4,918 |
| 2023-03-27 | $7.39 | $7.74 | $7.30 | $7.66 | $7.66 | 14,998 |
| 2023-03-24 | $7.31 | $7.36 | $7.31 | $7.32 | $7.32 | 3,771 |
| 2023-03-23 | $7.31 | $7.47 | $7.25 | $7.27 | $7.27 | 2,960 |
| 2023-03-22 | $7.28 | $7.37 | $7.18 | $7.25 | $7.25 | 6,224 |
| 2023-03-21 | $7.15 | $7.34 | $7.02 | $7.33 | $7.33 | 15,884 |
| 2023-03-20 | $7.05 | $7.28 | $7.00 | $7.00 | $7.00 | 11,825 |
| 2023-03-17 | $7.21 | $7.22 | $6.92 | $6.98 | $6.98 | 13,508 |
| 2023-03-16 | $7.04 | $7.26 | $7.04 | $7.26 | $7.26 | 7,474 |
| 2023-03-15 | $7.14 | $7.19 | $7.03 | $7.12 | $7.12 | 10,026 |
| 2023-03-14 | $7.24 | $7.59 | $7.22 | $7.25 | $7.25 | 8,158 |
| 2023-03-13 | $7.15 | $7.25 | $7.05 | $7.20 | $7.20 | 13,600 |
| 2023-03-10 | $7.64 | $7.64 | $7.22 | $7.25 | $7.25 | 6,918 |
| 2023-03-09 | $7.65 | $7.66 | $7.17 | $7.62 | $7.62 | 8,873 |
| 2023-03-08 | $7.67 | $7.79 | $7.51 | $7.63 | $7.63 | 4,216 |
| 2023-03-07 | $8.03 | $8.03 | $7.68 | $7.72 | $7.72 | 20,768 |
| 2023-03-06 | $8.34 | $8.34 | $8.02 | $8.03 | $8.03 | 8,482 |
| 2023-03-03 | $8.23 | $8.48 | $8.21 | $8.39 | $8.39 | 5,440 |
| 2023-03-02 | $8.02 | $8.20 | $8.02 | $8.20 | $8.20 | 5,656 |
| 2023-03-01 | $8.14 | $8.14 | $8.10 | $8.10 | $8.10 | 4,379 |
| 2023-02-28 | $8.68 | $8.68 | $8.11 | $8.13 | $8.13 | 28,507 |
| 2023-02-27 | $8.87 | $8.90 | $8.78 | $8.80 | $8.80 | 10,528 |
| 2023-02-24 | $8.77 | $8.97 | $8.77 | $8.88 | $8.88 | 8,016 |
| 2023-02-23 | $8.90 | $9.05 | $8.71 | $9.05 | $9.05 | 5,651 |
| 2023-02-22 | $9.00 | $9.02 | $8.81 | $8.90 | $8.90 | 8,603 |
| 2023-02-21 | $9.11 | $9.18 | $9.00 | $9.07 | $9.07 | 3,482 |
| 2023-02-17 | $9.15 | $9.16 | $9.10 | $9.13 | $9.13 | 7,839 |
| 2023-02-16 | $9.08 | $9.15 | $9.08 | $9.13 | $9.13 | 3,793 |
| 2023-02-15 | $9.08 | $9.15 | $9.08 | $9.15 | $9.15 | 17,696 |
| 2023-02-14 | $9.08 | $9.15 | $9.01 | $9.10 | $9.10 | 9,415 |
| 2023-02-13 | $9.18 | $9.22 | $9.11 | $9.11 | $9.11 | 9,558 |
| 2023-02-10 | $9.17 | $9.22 | $9.10 | $9.12 | $9.12 | 4,865 |
| 2023-02-09 | $9.42 | $9.42 | $9.10 | $9.27 | $9.27 | 17,157 |
| 2023-02-08 | $9.26 | $9.47 | $9.20 | $9.30 | $9.30 | 14,973 |
| 2023-02-07 | $9.33 | $9.40 | $9.09 | $9.27 | $9.27 | 13,117 |
| 2023-02-06 | $9.47 | $9.47 | $9.28 | $9.28 | $9.28 | 10,517 |
| 2023-02-03 | $9.31 | $9.47 | $9.31 | $9.47 | $9.47 | 7,477 |
| 2023-02-02 | $9.45 | $9.47 | $9.31 | $9.44 | $9.44 | 8,133 |
| 2023-02-01 | $9.17 | $9.40 | $9.10 | $9.36 | $9.36 | 20,943 |
| 2023-01-31 | $9.10 | $9.18 | $9.10 | $9.14 | $9.14 | 5,944 |
| 2023-01-30 | $9.10 | $9.11 | $9.10 | $9.11 | $9.11 | 3,027 |
| 2023-01-27 | $9.16 | $9.16 | $9.10 | $9.13 | $9.13 | 5,010 |
| 2023-01-26 | $9.12 | $9.14 | $8.96 | $9.09 | $9.09 | 9,842 |
| 2023-01-25 | $8.93 | $9.03 | $8.90 | $8.97 | $8.97 | 4,521 |
| 2023-01-24 | $8.90 | $9.03 | $8.88 | $8.96 | $8.96 | 10,062 |
| 2023-01-23 | $8.90 | $8.96 | $8.90 | $8.94 | $8.94 | 3,077 |
| 2023-01-20 | $8.91 | $9.00 | $8.82 | $9.00 | $9.00 | 2,762 |
| 2023-01-19 | $8.75 | $8.91 | $8.72 | $8.84 | $8.84 | 20,645 |
| 2023-01-18 | $8.99 | $9.00 | $8.90 | $8.95 | $8.95 | 8,593 |
| 2023-01-17 | $9.01 | $9.09 | $8.91 | $8.91 | $8.91 | 5,062 |
| 2023-01-13 | $8.99 | $9.00 | $8.90 | $8.93 | $8.93 | 13,666 |
| 2023-01-12 | $8.94 | $9.18 | $8.90 | $9.03 | $9.03 | 27,518 |
| 2023-01-11 | $8.50 | $8.86 | $8.37 | $8.84 | $8.84 | 33,030 |
| 2023-01-10 | $8.25 | $8.47 | $8.25 | $8.46 | $8.46 | 7,715 |
| 2023-01-09 | $8.00 | $8.37 | $8.00 | $8.25 | $8.25 | 27,303 |
| 2023-01-06 | $7.97 | $8.31 | $7.92 | $8.13 | $8.13 | 18,411 |
| 2023-01-05 | $7.74 | $7.94 | $7.50 | $7.88 | $7.88 | 17,409 |
| 2023-01-04 | $7.62 | $7.74 | $7.59 | $7.72 | $7.72 | 7,865 |
| 2023-01-03 | $7.04 | $8.00 | $7.04 | $7.67 | $7.67 | 52,626 |
| 2022-12-30 | $7.06 | $7.10 | $6.73 | $7.08 | $7.08 | 39,091 |
| 2022-12-29 | $7.01 | $7.03 | $6.80 | $6.95 | $6.95 | 52,502 |
| 2022-12-28 | $7.11 | $7.12 | $6.93 | $6.95 | $6.95 | 16,604 |
| 2022-12-27 | $7.10 | $7.25 | $7.02 | $7.11 | $7.11 | 24,775 |
| 2022-12-23 | $7.13 | $7.16 | $7.01 | $7.10 | $7.10 | 8,645 |
| 2022-12-22 | $7.19 | $7.30 | $7.08 | $7.10 | $7.10 | 31,511 |
| 2022-12-21 | $7.18 | $7.29 | $7.15 | $7.29 | $7.29 | 8,921 |
| 2022-12-20 | $7.42 | $7.45 | $7.10 | $7.15 | $7.15 | 15,593 |
| 2022-12-19 | $7.67 | $7.67 | $7.42 | $7.42 | $7.42 | 5,797 |
| 2022-12-16 | $7.60 | $7.61 | $7.43 | $7.61 | $7.61 | 6,000 |
| 2022-12-15 | $7.72 | $7.72 | $7.57 | $7.66 | $7.66 | 19,437 |
| 2022-12-14 | $7.60 | $7.89 | $7.56 | $7.66 | $7.66 | 15,712 |
| 2022-12-13 | $7.59 | $7.77 | $7.59 | $7.62 | $7.62 | 12,622 |
| 2022-12-12 | $7.48 | $7.59 | $7.42 | $7.54 | $7.54 | 10,167 |
| 2022-12-09 | $7.37 | $7.80 | $7.37 | $7.59 | $7.59 | 17,639 |
| 2022-12-08 | $7.58 | $7.67 | $7.30 | $7.30 | $7.30 | 38,828 |
| 2022-12-07 | $7.91 | $7.91 | $7.40 | $7.50 | $7.50 | 55,122 |
| 2022-12-06 | $7.98 | $8.08 | $7.96 | $8.08 | $8.08 | 14,923 |
| 2022-12-05 | $7.49 | $8.00 | $7.49 | $7.93 | $7.93 | 43,886 |
| 2022-12-02 | $7.51 | $7.80 | $7.41 | $7.57 | $7.57 | 83,255 |
| 2022-12-01 | $7.61 | $7.61 | $7.45 | $7.48 | $7.48 | 23,850 |
| 2022-11-30 | $7.18 | $7.68 | $7.18 | $7.50 | $7.50 | 42,522 |
| 2022-11-29 | $7.21 | $7.29 | $7.10 | $7.10 | $7.10 | 8,148 |
| 2022-11-28 | $7.19 | $7.27 | $7.06 | $7.15 | $7.15 | 22,956 |
| 2022-11-25 | $7.09 | $7.36 | $7.09 | $7.09 | $7.09 | 14,174 |
| 2022-11-23 | $7.24 | $7.38 | $7.08 | $7.09 | $7.09 | 18,839 |
| 2022-11-22 | $7.20 | $7.37 | $7.09 | $7.18 | $7.18 | 10,781 |
| 2022-11-21 | $7.44 | $7.44 | $7.13 | $7.13 | $7.13 | 15,683 |
| 2022-11-18 | $7.38 | $7.57 | $7.38 | $7.38 | $7.38 | 12,774 |
| 2022-11-17 | $7.41 | $7.48 | $7.35 | $7.36 | $7.36 | 7,932 |
| 2022-11-16 | $7.42 | $7.55 | $7.38 | $7.42 | $7.42 | 18,686 |
| 2022-11-15 | $7.41 | $7.65 | $7.30 | $7.32 | $7.32 | 45,475 |
| 2022-11-14 | $7.24 | $7.62 | $7.24 | $7.25 | $7.25 | 60,359 |
| 2022-11-11 | $7.13 | $7.40 | $7.01 | $7.23 | $7.23 | 16,473 |
| 2022-11-10 | $7.00 | $7.25 | $7.00 | $7.16 | $7.16 | 28,982 |
| 2022-11-09 | $7.06 | $7.07 | $6.95 | $6.97 | $6.97 | 5,556 |
| 2022-11-08 | $7.20 | $7.20 | $7.02 | $7.16 | $7.16 | 12,249 |
| 2022-11-07 | $7.23 | $7.26 | $7.04 | $7.26 | $7.26 | 12,217 |
| 2022-11-04 | $7.16 | $7.27 | $7.08 | $7.14 | $7.14 | 11,031 |
| 2022-11-03 | $6.96 | $7.09 | $6.96 | $7.05 | $7.05 | 3,253 |
| 2022-11-02 | $7.03 | $7.13 | $7.01 | $7.05 | $7.05 | 18,271 |
| 2022-11-01 | $7.09 | $7.15 | $7.01 | $7.01 | $7.01 | 14,092 |
| 2022-10-31 | $7.11 | $7.19 | $7.00 | $7.13 | $7.13 | 7,747 |
| 2022-10-28 | $7.24 | $7.24 | $7.05 | $7.19 | $7.19 | 4,692 |
| 2022-10-27 | $7.14 | $7.15 | $7.02 | $7.15 | $7.15 | 3,472 |
| 2022-10-26 | $7.20 | $7.20 | $7.03 | $7.06 | $7.06 | 10,800 |
| 2022-10-25 | $6.95 | $7.15 | $6.95 | $7.10 | $7.10 | 28,201 |
| 2022-10-24 | $7.14 | $7.14 | $6.96 | $6.97 | $6.97 | 12,489 |
| 2022-10-21 | $7.12 | $7.29 | $7.00 | $7.15 | $7.15 | 12,333 |
| 2022-10-20 | $7.24 | $7.24 | $7.10 | $7.10 | $7.10 | 11,989 |
| 2022-10-19 | $7.32 | $7.32 | $7.16 | $7.22 | $7.22 | 8,851 |
| 2022-10-18 | $7.27 | $7.45 | $7.10 | $7.45 | $7.45 | 14,805 |
| 2022-10-17 | $7.05 | $7.38 | $7.05 | $7.13 | $7.13 | 5,864 |
| 2022-10-14 | $7.55 | $7.61 | $7.05 | $7.05 | $7.05 | 6,330 |
| 2022-10-13 | $7.38 | $7.45 | $7.10 | $7.21 | $7.21 | 11,719 |
| 2022-10-12 | $7.44 | $7.52 | $7.26 | $7.50 | $7.50 | 13,633 |
| 2022-10-11 | $7.55 | $7.55 | $7.34 | $7.48 | $7.48 | 19,782 |
| 2022-10-10 | $7.50 | $7.55 | $7.50 | $7.51 | $7.51 | 7,410 |
| 2022-10-07 | $7.63 | $7.63 | $7.38 | $7.57 | $7.57 | 4,901 |
| 2022-10-06 | $7.56 | $7.62 | $7.50 | $7.50 | $7.50 | 10,120 |
| 2022-10-05 | $7.66 | $7.70 | $7.52 | $7.64 | $7.64 | 7,814 |
| 2022-10-04 | $7.50 | $7.69 | $7.48 | $7.69 | $7.69 | 12,770 |
| 2022-10-03 | $7.30 | $7.57 | $7.25 | $7.43 | $7.43 | 13,881 |
| 2022-09-30 | $7.12 | $7.50 | $7.12 | $7.29 | $7.29 | 18,983 |
| 2022-09-29 | $7.13 | $7.19 | $7.06 | $7.17 | $7.17 | 16,778 |
| 2022-09-28 | $7.21 | $7.24 | $7.12 | $7.20 | $7.20 | 28,406 |
| 2022-09-27 | $7.23 | $7.25 | $7.15 | $7.20 | $7.20 | 12,220 |
| 2022-09-26 | $7.14 | $7.25 | $7.00 | $7.22 | $7.22 | 25,129 |
| 2022-09-23 | $7.18 | $7.21 | $6.90 | $7.18 | $7.18 | 20,541 |
| 2022-09-22 | $7.38 | $7.38 | $7.26 | $7.33 | $7.33 | 8,072 |
| 2022-09-21 | $7.57 | $7.66 | $7.39 | $7.45 | $7.45 | 17,080 |
| 2022-09-20 | $7.95 | $7.95 | $7.55 | $7.61 | $7.61 | 20,956 |
| 2022-09-19 | $8.00 | $8.08 | $7.81 | $7.88 | $7.88 | 12,511 |
| 2022-09-16 | $8.11 | $8.11 | $7.91 | $7.91 | $7.91 | 8,090 |
| 2022-09-15 | $8.12 | $8.21 | $8.05 | $8.17 | $8.17 | 6,975 |
| 2022-09-14 | $8.05 | $8.16 | $7.92 | $8.11 | $8.11 | 43,463 |
| 2022-09-13 | $8.10 | $8.24 | $8.01 | $8.09 | $8.09 | 9,676 |
| 2022-09-12 | $8.24 | $8.25 | $8.10 | $8.17 | $8.17 | 23,035 |
| 2022-09-09 | $8.18 | $8.25 | $8.12 | $8.24 | $8.24 | 6,713 |
| 2022-09-08 | $8.02 | $8.15 | $7.94 | $8.08 | $8.08 | 11,853 |
| 2022-09-07 | $8.13 | $8.15 | $7.90 | $7.98 | $7.98 | 22,910 |
| 2022-09-06 | $8.49 | $8.49 | $8.09 | $8.18 | $8.18 | 12,986 |
| 2022-09-02 | $8.16 | $8.42 | $8.15 | $8.36 | $8.36 | 5,919 |
| 2022-09-01 | $8.29 | $8.52 | $8.11 | $8.45 | $8.45 | 7,724 |
| 2022-08-31 | $8.41 | $8.58 | $8.24 | $8.33 | $8.33 | 10,116 |
| 2022-08-30 | $8.62 | $8.74 | $8.39 | $8.41 | $8.41 | 3,440 |
| 2022-08-29 | $8.69 | $8.78 | $8.47 | $8.66 | $8.66 | 13,386 |
| 2022-08-26 | $8.97 | $8.98 | $8.73 | $8.78 | $8.78 | 18,247 |
| 2022-08-25 | $8.67 | $8.78 | $8.65 | $8.78 | $8.78 | 5,586 |
| 2022-08-24 | $8.60 | $8.70 | $8.55 | $8.55 | $8.55 | 13,748 |
| 2022-08-23 | $8.39 | $8.60 | $8.17 | $8.60 | $8.60 | 14,389 |
| 2022-08-22 | $8.46 | $8.62 | $8.45 | $8.46 | $8.46 | 10,924 |
| 2022-08-19 | $8.87 | $8.92 | $8.55 | $8.74 | $8.74 | 22,638 |
| 2022-08-18 | $8.76 | $8.92 | $8.70 | $8.88 | $8.88 | 5,964 |
| 2022-08-17 | $9.11 | $9.11 | $8.65 | $8.66 | $8.66 | 15,078 |
| 2022-08-16 | $8.96 | $9.17 | $8.92 | $9.14 | $9.14 | 21,903 |
| 2022-08-15 | $8.91 | $9.14 | $8.82 | $8.95 | $8.95 | 29,635 |
| 2022-08-12 | $8.82 | $9.00 | $8.64 | $8.92 | $8.92 | 19,918 |
| 2022-08-11 | $8.72 | $8.88 | $8.71 | $8.82 | $8.82 | 26,985 |
| 2022-08-10 | $8.50 | $8.78 | $8.28 | $8.70 | $8.70 | 31,093 |
| 2022-08-09 | $8.59 | $8.59 | $8.31 | $8.46 | $8.46 | 5,476 |
| 2022-08-08 | $8.62 | $8.67 | $8.49 | $8.67 | $8.67 | 4,989 |
| 2022-08-05 | $8.43 | $8.78 | $8.25 | $8.67 | $8.67 | 30,928 |
| 2022-08-04 | $8.50 | $8.55 | $8.43 | $8.44 | $8.44 | 37,402 |
| 2022-08-03 | $8.35 | $8.51 | $8.30 | $8.40 | $8.40 | 13,083 |
| 2022-08-02 | $8.20 | $8.42 | $8.20 | $8.32 | $8.32 | 8,469 |
| 2022-08-01 | $8.41 | $8.64 | $8.25 | $8.27 | $8.27 | 26,126 |
| 2022-07-29 | $8.67 | $8.87 | $8.67 | $8.79 | $8.79 | 9,953 |
| 2022-07-28 | $8.62 | $8.66 | $8.41 | $8.66 | $8.66 | 14,000 |
| 2022-07-27 | $8.44 | $8.60 | $8.38 | $8.50 | $8.50 | 7,269 |
| 2022-07-26 | $8.53 | $8.61 | $8.38 | $8.44 | $8.44 | 7,656 |
| 2022-07-25 | $8.73 | $8.73 | $8.46 | $8.49 | $8.49 | 5,416 |
| 2022-07-22 | $8.72 | $8.76 | $8.45 | $8.53 | $8.53 | 21,999 |
| 2022-07-21 | $8.80 | $8.94 | $8.70 | $8.75 | $8.75 | 9,623 |
| 2022-07-20 | $8.65 | $8.82 | $8.57 | $8.82 | $8.82 | 13,470 |
| 2022-07-19 | $8.95 | $8.95 | $8.61 | $8.71 | $8.71 | 11,091 |
| 2022-07-18 | $8.68 | $9.07 | $8.63 | $8.72 | $8.72 | 25,993 |
| 2022-07-15 | $8.66 | $9.00 | $8.46 | $8.62 | $8.62 | 24,924 |
| 2022-07-14 | $8.38 | $8.45 | $8.35 | $8.43 | $8.43 | 53,419 |
| 2022-07-13 | $8.74 | $8.74 | $8.54 | $8.57 | $8.57 | 6,812 |
| 2022-07-12 | $8.68 | $8.79 | $8.65 | $8.78 | $8.78 | 7,112 |
| 2022-07-11 | $8.87 | $8.97 | $8.75 | $8.83 | $8.83 | 11,824 |
| 2022-07-08 | $8.92 | $9.14 | $8.75 | $9.06 | $9.06 | 13,835 |
| 2022-07-07 | $9.10 | $9.16 | $8.75 | $8.75 | $8.75 | 9,102 |
| 2022-07-06 | $8.66 | $9.10 | $8.62 | $9.08 | $9.08 | 32,772 |
| 2022-07-05 | $8.84 | $9.00 | $8.35 | $8.62 | $8.62 | 26,934 |
| 2022-07-01 | $8.93 | $9.13 | $8.63 | $9.02 | $8.62 | 43,331 |
| 2022-06-30 | $9.28 | $9.28 | $8.61 | $8.82 | $8.43 | 63,896 |
| 2022-06-29 | $9.47 | $9.67 | $9.23 | $9.29 | $8.88 | 22,593 |
| 2022-06-28 | $9.92 | $9.95 | $9.55 | $9.59 | $9.16 | 16,533 |
| 2022-06-27 | $9.75 | $9.90 | $9.69 | $9.89 | $9.45 | 7,535 |
| 2022-06-24 | $9.81 | $10.02 | $9.58 | $9.63 | $9.20 | 13,824 |
| 2022-06-23 | $9.81 | $9.86 | $9.37 | $9.61 | $9.18 | 18,023 |
| 2022-06-22 | $9.92 | $10.01 | $9.59 | $9.75 | $9.32 | 16,533 |
| 2022-06-21 | $10.13 | $10.33 | $9.87 | $10.11 | $9.66 | 13,903 |
| 2022-06-17 | $9.86 | $9.90 | $9.40 | $9.54 | $9.12 | 13,771 |
| 2022-06-16 | $9.87 | $9.87 | $9.68 | $9.77 | $9.34 | 10,715 |
| 2022-06-15 | $9.73 | $10.20 | $9.45 | $10.00 | $9.56 | 11,555 |
| 2022-06-14 | $9.80 | $10.00 | $9.50 | $9.65 | $9.22 | 15,191 |
| 2022-06-13 | $9.93 | $10.20 | $9.78 | $9.85 | $9.41 | 22,225 |
| 2022-06-10 | $10.44 | $10.49 | $9.87 | $10.11 | $9.66 | 42,981 |
| 2022-06-09 | $10.65 | $10.93 | $10.50 | $10.57 | $10.10 | 13,987 |
| 2022-06-08 | $11.02 | $11.02 | $10.60 | $10.77 | $10.29 | 11,777 |
| 2022-06-07 | $10.73 | $11.05 | $10.55 | $11.03 | $10.54 | 8,086 |
| 2022-06-06 | $10.99 | $11.05 | $10.62 | $10.81 | $10.33 | 12,000 |
| 2022-06-03 | $11.04 | $11.04 | $10.66 | $10.82 | $10.34 | 15,684 |
| 2022-06-02 | $10.84 | $11.08 | $10.81 | $10.91 | $10.43 | 5,146 |
| 2022-06-01 | $10.76 | $11.00 | $10.76 | $10.95 | $10.46 | 12,975 |
| 2022-05-31 | $10.60 | $10.95 | $10.45 | $10.50 | $10.03 | 19,031 |
| 2022-05-27 | $10.15 | $10.69 | $10.15 | $10.60 | $10.13 | 12,859 |
| 2022-05-26 | $10.26 | $10.50 | $10.26 | $10.36 | $9.90 | 9,262 |
| 2022-05-25 | $9.92 | $10.67 | $9.92 | $10.34 | $9.88 | 10,103 |
| 2022-05-24 | $10.25 | $10.34 | $9.81 | $9.81 | $9.37 | 55,586 |
| 2022-05-23 | $9.85 | $10.39 | $9.85 | $10.25 | $9.80 | 36,213 |
| 2022-05-20 | $10.30 | $10.30 | $9.91 | $10.09 | $9.64 | 7,938 |
| 2022-05-19 | $10.22 | $10.44 | $10.16 | $10.17 | $9.72 | 10,666 |
| 2022-05-18 | $10.50 | $10.61 | $10.24 | $10.39 | $9.93 | 10,002 |
| 2022-05-17 | $10.22 | $10.65 | $10.22 | $10.51 | $10.04 | 28,530 |
| 2022-05-16 | $9.86 | $10.16 | $9.67 | $10.15 | $9.70 | 12,679 |
| 2022-05-13 | $9.00 | $9.86 | $9.00 | $9.74 | $9.31 | 24,356 |
| 2022-05-12 | $9.01 | $9.19 | $8.70 | $9.00 | $8.60 | 102,798 |
| 2022-05-11 | $9.52 | $9.62 | $8.88 | $9.01 | $8.61 | 26,584 |
| 2022-05-10 | $9.80 | $9.80 | $9.38 | $9.49 | $9.07 | 24,503 |
| 2022-05-09 | $10.10 | $10.15 | $9.51 | $9.72 | $9.29 | 35,225 |
| 2022-05-06 | $10.26 | $10.32 | $10.10 | $10.10 | $9.65 | 18,221 |
| 2022-05-05 | $10.31 | $10.54 | $10.27 | $10.33 | $9.87 | 14,570 |
| 2022-05-04 | $10.58 | $10.58 | $10.36 | $10.49 | $10.02 | 33,932 |
| 2022-05-03 | $10.42 | $10.79 | $10.33 | $10.55 | $10.08 | 18,941 |
| 2022-05-02 | $10.60 | $10.71 | $10.20 | $10.36 | $9.90 | 35,109 |
| 2022-04-29 | $10.81 | $10.87 | $10.56 | $10.57 | $10.10 | 18,633 |
| 2022-04-28 | $10.71 | $10.96 | $10.55 | $10.87 | $10.39 | 15,587 |
| 2022-04-27 | $10.40 | $10.79 | $10.40 | $10.76 | $10.28 | 33,589 |
| 2022-04-26 | $10.66 | $10.66 | $10.45 | $10.52 | $10.05 | 43,074 |
| 2022-04-25 | $10.80 | $10.84 | $10.66 | $10.74 | $10.26 | 24,633 |
| 2022-04-22 | $10.83 | $11.20 | $10.77 | $10.84 | $10.36 | 123,729 |
| 2022-04-21 | $10.89 | $10.98 | $10.66 | $10.87 | $10.39 | 16,573 |
| 2022-04-20 | $10.93 | $11.20 | $10.84 | $10.84 | $10.36 | 59,481 |
| 2022-04-19 | $10.94 | $11.20 | $10.88 | $11.11 | $10.62 | 14,801 |
| 2022-04-18 | $10.81 | $11.01 | $10.65 | $10.85 | $10.37 | 80,259 |
| 2022-04-14 | $11.03 | $11.05 | $10.79 | $10.81 | $10.33 | 12,827 |
| 2022-04-13 | $11.04 | $11.25 | $10.75 | $10.85 | $10.37 | 31,944 |
| 2022-04-12 | $11.16 | $11.24 | $10.93 | $11.04 | $10.55 | 25,800 |
| 2022-04-11 | $11.20 | $11.38 | $10.88 | $10.88 | $10.40 | 27,132 |
| 2022-04-08 | $11.59 | $11.91 | $11.07 | $11.10 | $10.61 | 14,056 |
| 2022-04-07 | $11.63 | $11.75 | $11.46 | $11.50 | $10.99 | 17,617 |
| 2022-04-06 | $11.69 | $11.80 | $11.50 | $11.68 | $11.16 | 20,945 |
| 2022-04-05 | $11.75 | $11.75 | $11.55 | $11.63 | $11.11 | 10,402 |
| 2022-04-04 | $11.55 | $11.96 | $11.55 | $11.75 | $11.23 | 8,010 |
| 2022-04-01 | $11.61 | $11.99 | $11.50 | $11.51 | $11.00 | 16,757 |
| 2022-03-31 | $11.65 | $11.92 | $11.54 | $11.65 | $11.13 | 10,136 |
| 2022-03-30 | $11.84 | $12.09 | $11.63 | $11.83 | $11.31 | 18,182 |
| 2022-03-29 | $11.76 | $12.02 | $11.76 | $11.91 | $11.38 | 14,248 |
| 2022-03-28 | $12.09 | $12.09 | $11.83 | $11.92 | $11.39 | 21,264 |
| 2022-03-25 | $11.90 | $12.02 | $11.82 | $11.96 | $11.43 | 20,750 |
| 2022-03-24 | $11.76 | $12.07 | $11.57 | $11.85 | $11.32 | 26,430 |
| 2022-03-23 | $11.92 | $12.03 | $11.56 | $11.62 | $11.10 | 20,607 |
| 2022-03-22 | $11.78 | $12.14 | $11.61 | $11.97 | $11.44 | 37,920 |
| 2022-03-21 | $11.70 | $11.92 | $11.38 | $11.70 | $11.18 | 35,067 |
| 2022-03-18 | $11.33 | $11.96 | $11.33 | $11.56 | $11.05 | 39,580 |
| 2022-03-17 | $11.39 | $11.57 | $11.25 | $11.45 | $10.94 | 21,221 |
| 2022-03-16 | $11.26 | $11.78 | $11.26 | $11.38 | $10.88 | 43,268 |
| 2022-03-15 | $11.09 | $11.35 | $10.57 | $11.12 | $10.63 | 39,734 |
| 2022-03-14 | $11.50 | $11.78 | $11.02 | $11.12 | $10.63 | 29,827 |
| 2022-03-11 | $11.58 | $11.78 | $11.30 | $11.55 | $11.04 | 17,309 |
| 2022-03-10 | $11.60 | $11.60 | $11.33 | $11.37 | $10.86 | 14,674 |
| 2022-03-09 | $11.77 | $11.94 | $11.25 | $11.57 | $11.06 | 17,404 |
| 2022-03-08 | $10.95 | $11.78 | $10.95 | $11.67 | $11.15 | 19,655 |
| 2022-03-07 | $11.50 | $11.87 | $10.90 | $10.95 | $10.46 | 24,897 |
| 2022-03-04 | $11.99 | $12.37 | $11.60 | $11.61 | $11.10 | 36,707 |
| 2022-03-03 | $12.33 | $12.40 | $11.98 | $12.22 | $11.68 | 29,870 |
| 2022-03-02 | $11.86 | $12.40 | $11.81 | $12.30 | $11.75 | 36,454 |
| 2022-03-01 | $12.13 | $12.29 | $11.45 | $11.76 | $11.24 | 32,450 |
| 2022-02-28 | $12.37 | $12.72 | $12.01 | $12.37 | $11.82 | 22,231 |
| 2022-02-25 | $11.80 | $12.64 | $11.54 | $12.59 | $12.03 | 19,960 |
| 2022-02-24 | $12.30 | $12.30 | $11.42 | $11.84 | $11.31 | 57,956 |
| 2022-02-23 | $13.36 | $13.58 | $12.51 | $12.65 | $12.09 | 33,253 |
| 2022-02-22 | $13.49 | $13.56 | $13.12 | $13.19 | $12.61 | 17,465 |
| 2022-02-18 | $14.05 | $14.24 | $13.39 | $13.40 | $12.81 | 16,815 |
| 2022-02-17 | $13.99 | $14.23 | $13.82 | $13.97 | $13.35 | 12,363 |
| 2022-02-16 | $13.86 | $14.23 | $13.78 | $14.23 | $13.60 | 19,505 |
| 2022-02-15 | $13.57 | $14.02 | $13.48 | $13.89 | $13.27 | 11,360 |
| 2022-02-14 | $13.42 | $13.66 | $13.28 | $13.36 | $12.77 | 11,375 |
| 2022-02-11 | $13.75 | $13.77 | $13.28 | $13.44 | $12.84 | 18,153 |
| 2022-02-10 | $13.77 | $14.00 | $13.70 | $13.75 | $13.14 | 12,709 |
| 2022-02-09 | $13.50 | $13.78 | $13.30 | $13.72 | $13.11 | 12,545 |
| 2022-02-08 | $13.58 | $13.99 | $13.45 | $13.47 | $12.87 | 24,696 |
| 2022-02-07 | $13.72 | $13.81 | $13.46 | $13.67 | $13.06 | 16,053 |
| 2022-02-04 | $13.60 | $13.80 | $13.46 | $13.60 | $13.00 | 15,392 |
| 2022-02-03 | $13.55 | $14.10 | $13.35 | $13.47 | $12.87 | 9,444 |
| 2022-02-02 | $14.16 | $14.16 | $13.49 | $13.55 | $12.95 | 29,034 |
| 2022-02-01 | $13.89 | $14.10 | $13.80 | $14.08 | $13.46 | 19,558 |
| 2022-01-31 | $13.30 | $13.95 | $13.30 | $13.77 | $13.16 | 12,253 |
| 2022-01-28 | $13.50 | $13.66 | $13.27 | $13.43 | $12.83 | 19,689 |
| 2022-01-27 | $13.78 | $13.78 | $13.50 | $13.55 | $12.95 | 8,718 |
| 2022-01-26 | $14.06 | $14.12 | $13.59 | $13.81 | $13.20 | 9,326 |
| 2022-01-25 | $13.53 | $14.03 | $13.53 | $13.89 | $13.27 | 12,344 |
| 2022-01-24 | $13.50 | $14.12 | $13.11 | $13.85 | $13.24 | 41,111 |
| 2022-01-21 | $13.96 | $14.20 | $13.50 | $13.67 | $13.06 | 28,804 |
| 2022-01-20 | $14.17 | $14.39 | $13.73 | $13.95 | $13.33 | 14,005 |
| 2022-01-19 | $14.23 | $14.39 | $14.12 | $14.18 | $13.55 | 15,966 |
| 2022-01-18 | $14.04 | $14.29 | $13.96 | $14.26 | $13.63 | 22,778 |
| 2022-01-14 | $14.20 | $14.28 | $14.05 | $14.19 | $13.56 | 12,514 |
| 2022-01-13 | $14.05 | $14.33 | $14.05 | $14.20 | $13.57 | 18,914 |
| 2022-01-12 | $14.30 | $14.31 | $13.95 | $14.07 | $13.45 | 18,078 |
| 2022-01-11 | $14.47 | $14.47 | $14.16 | $14.30 | $13.67 | 12,378 |
| 2022-01-10 | $14.51 | $14.51 | $13.95 | $14.19 | $13.56 | 64,264 |
| 2022-01-07 | $14.20 | $14.61 | $14.11 | $14.57 | $13.92 | 23,409 |
| 2022-01-06 | $14.25 | $14.32 | $14.03 | $14.19 | $13.56 | 21,718 |
| 2022-01-05 | $14.49 | $14.59 | $14.20 | $14.26 | $13.63 | 27,137 |
| 2022-01-04 | $13.62 | $14.54 | $13.57 | $14.38 | $13.74 | 83,095 |
| 2022-01-03 | $14.92 | $15.00 | $13.50 | $13.66 | $13.05 | 144,295 |
| 2021-12-31 | $13.68 | $15.35 | $13.68 | $14.92 | $14.26 | 424,201 |
| 2021-12-30 | $13.08 | $14.67 | $13.08 | $13.86 | $13.25 | 171,024 |
| 2021-12-29 | $12.22 | $13.20 | $12.22 | $13.05 | $12.47 | 69,197 |
| 2021-12-28 | $12.04 | $12.20 | $12.00 | $12.16 | $11.62 | 34,284 |
| 2021-12-27 | $11.20 | $11.98 | $11.19 | $11.90 | $11.37 | 97,822 |
| 2021-12-23 | $10.57 | $11.17 | $10.57 | $11.04 | $10.55 | 76,506 |
| 2021-12-22 | $11.10 | $11.10 | $10.71 | $10.71 | $10.24 | 51,815 |
| 2021-12-21 | $11.01 | $11.16 | $10.84 | $10.89 | $10.41 | 86,227 |
| 2021-12-20 | $11.01 | $11.10 | $10.76 | $11.00 | $10.51 | 32,747 |
| 2021-12-17 | $11.30 | $11.30 | $10.83 | $11.00 | $10.51 | 20,796 |
| 2021-12-16 | $11.36 | $11.40 | $10.87 | $11.00 | $10.51 | 33,292 |
| 2021-12-15 | $11.38 | $11.40 | $11.19 | $11.26 | $10.76 | 21,269 |
| 2021-12-14 | $11.25 | $11.45 | $11.25 | $11.38 | $10.88 | 21,803 |
| 2021-12-13 | $11.65 | $11.65 | $11.27 | $11.32 | $10.82 | 35,232 |
| 2021-12-10 | $11.86 | $11.86 | $11.55 | $11.75 | $11.23 | 23,860 |
| 2021-12-09 | $11.78 | $11.89 | $11.75 | $11.86 | $11.33 | 15,382 |
| 2021-12-08 | $12.01 | $12.01 | $11.82 | $11.86 | $11.33 | 7,957 |
| 2021-12-07 | $12.01 | $12.01 | $11.81 | $11.90 | $11.37 | 38,040 |
| 2021-12-06 | $11.70 | $12.00 | $11.70 | $11.94 | $11.41 | 22,490 |
| 2021-12-03 | $11.98 | $12.00 | $11.58 | $11.75 | $11.23 | 32,715 |
| 2021-12-02 | $11.86 | $12.10 | $11.64 | $12.05 | $11.52 | 21,315 |
| 2021-12-01 | $11.64 | $12.00 | $11.64 | $11.90 | $11.37 | 28,776 |
| 2021-11-30 | $11.80 | $11.85 | $11.60 | $11.85 | $11.32 | 39,229 |
| 2021-11-29 | $11.74 | $11.95 | $11.55 | $11.80 | $11.28 | 31,390 |
| 2021-11-26 | $11.81 | $11.81 | $11.63 | $11.74 | $11.21 | 13,687 |
| 2021-11-24 | $11.97 | $12.06 | $11.87 | $12.00 | $11.47 | 17,592 |
| 2021-11-23 | $12.07 | $12.10 | $11.82 | $12.00 | $11.47 | 25,727 |
| 2021-11-22 | $12.11 | $12.20 | $11.93 | $11.99 | $11.46 | 27,864 |
| 2021-11-19 | $12.04 | $12.22 | $11.94 | $12.11 | $11.57 | 22,569 |
| 2021-11-18 | $12.03 | $12.06 | $11.85 | $12.00 | $11.47 | 21,982 |
| 2021-11-17 | $12.38 | $12.47 | $11.85 | $12.08 | $11.54 | 23,144 |
| 2021-11-16 | $12.40 | $12.45 | $12.21 | $12.33 | $11.78 | 22,290 |
| 2021-11-15 | $12.77 | $12.89 | $12.29 | $12.38 | $11.83 | 45,280 |
| 2021-11-12 | $12.67 | $12.94 | $12.67 | $12.77 | $12.20 | 13,988 |
| 2021-11-11 | $12.73 | $12.98 | $12.30 | $12.78 | $12.21 | 27,526 |
| 2021-11-10 | $12.96 | $13.00 | $12.63 | $12.64 | $12.08 | 20,115 |
| 2021-11-09 | $12.96 | $13.00 | $12.74 | $13.00 | $12.42 | 18,381 |
| 2021-11-08 | $12.96 | $12.97 | $12.70 | $12.87 | $12.30 | 17,387 |
| 2021-11-05 | $12.61 | $13.00 | $12.61 | $13.00 | $12.42 | 25,042 |
| 2021-11-04 | $12.92 | $13.05 | $12.65 | $12.69 | $12.13 | 35,277 |
| 2021-11-03 | $12.99 | $13.11 | $12.80 | $13.04 | $12.46 | 25,977 |
| 2021-11-02 | $13.14 | $13.30 | $12.80 | $12.94 | $12.37 | 24,015 |
| 2021-11-01 | $13.13 | $13.37 | $13.12 | $13.17 | $12.59 | 20,236 |
| 2021-10-29 | $13.49 | $13.49 | $13.08 | $13.18 | $12.60 | 15,180 |
| 2021-10-28 | $13.17 | $13.77 | $13.17 | $13.51 | $12.91 | 23,033 |
| 2021-10-27 | $13.11 | $13.33 | $13.11 | $13.17 | $12.59 | 14,984 |
| 2021-10-26 | $13.10 | $13.33 | $13.10 | $13.11 | $12.53 | 21,374 |
| 2021-10-25 | $13.18 | $13.36 | $13.10 | $13.10 | $12.52 | 12,134 |
| 2021-10-22 | $13.19 | $13.34 | $13.15 | $13.25 | $12.66 | 13,781 |
| 2021-10-21 | $13.30 | $13.43 | $13.06 | $13.15 | $12.57 | 15,788 |
| 2021-10-20 | $13.25 | $13.51 | $13.21 | $13.35 | $12.76 | 22,046 |
| 2021-10-19 | $13.61 | $13.72 | $13.05 | $13.05 | $12.47 | 42,106 |
| 2021-10-18 | $13.74 | $13.81 | $13.53 | $13.63 | $13.03 | 11,518 |
| 2021-10-15 | $13.74 | $13.92 | $13.54 | $13.70 | $13.09 | 12,928 |
| 2021-10-14 | $13.92 | $13.93 | $13.60 | $13.67 | $13.06 | 28,537 |
| 2021-10-13 | $13.71 | $13.79 | $13.45 | $13.51 | $12.91 | 14,420 |
| 2021-10-12 | $13.83 | $13.89 | $13.65 | $13.66 | $13.05 | 12,909 |
| 2021-10-11 | $13.87 | $14.12 | $13.79 | $13.87 | $13.25 | 26,875 |
| 2021-10-08 | $13.94 | $14.08 | $13.83 | $13.92 | $13.30 | 18,384 |
| 2021-10-07 | $13.87 | $13.97 | $13.80 | $13.92 | $13.30 | 15,132 |
| 2021-10-06 | $13.86 | $13.99 | $13.53 | $13.87 | $13.25 | 27,372 |
| 2021-10-05 | $13.61 | $13.95 | $13.32 | $13.90 | $13.28 | 22,415 |
| 2021-10-04 | $13.97 | $13.97 | $13.57 | $13.65 | $13.04 | 17,544 |
| 2021-10-01 | $13.60 | $14.00 | $13.31 | $13.89 | $13.27 | 24,131 |
| 2021-09-30 | $13.53 | $13.65 | $13.27 | $13.59 | $12.99 | 30,847 |
| 2021-09-29 | $13.62 | $13.70 | $13.27 | $13.43 | $12.83 | 16,453 |
| 2021-09-28 | $13.80 | $13.99 | $13.59 | $13.64 | $13.04 | 26,846 |
| 2021-09-27 | $13.77 | $14.00 | $13.29 | $13.77 | $13.16 | 53,254 |
| 2021-09-24 | $13.94 | $13.94 | $13.39 | $13.50 | $12.90 | 30,889 |
| 2021-09-23 | $13.00 | $14.00 | $13.00 | $13.91 | $13.29 | 60,650 |
| 2021-09-22 | $12.68 | $12.98 | $12.66 | $12.92 | $12.35 | 28,250 |
| 2021-09-21 | $12.61 | $12.74 | $12.39 | $12.64 | $12.08 | 52,203 |
| 2021-09-20 | $12.89 | $13.20 | $12.54 | $12.63 | $12.07 | 96,697 |
| 2021-09-17 | $13.44 | $13.47 | $12.95 | $13.44 | $12.84 | 159,833 |
| 2021-09-16 | $13.40 | $13.67 | $13.27 | $13.53 | $12.93 | 27,410 |
| 2021-09-15 | $13.85 | $13.89 | $13.36 | $13.46 | $12.86 | 42,616 |
| 2021-09-14 | $13.92 | $13.96 | $13.80 | $13.85 | $13.24 | 30,478 |
| 2021-09-13 | $14.11 | $14.26 | $13.93 | $13.94 | $13.32 | 24,570 |
| 2021-09-10 | $14.03 | $14.17 | $13.87 | $14.07 | $13.45 | 25,528 |
| 2021-09-09 | $14.05 | $14.25 | $13.90 | $14.02 | $13.40 | 18,839 |
| 2021-09-08 | $14.10 | $14.13 | $14.00 | $14.04 | $13.42 | 14,816 |
| 2021-09-07 | $14.07 | $14.25 | $14.00 | $14.17 | $13.54 | 17,682 |
| 2021-09-03 | $14.49 | $14.50 | $14.02 | $14.10 | $13.47 | 21,479 |
| 2021-09-02 | $14.30 | $14.52 | $14.30 | $14.43 | $13.79 | 22,875 |
| 2021-09-01 | $14.33 | $14.46 | $14.08 | $14.38 | $13.74 | 23,922 |
| 2021-08-31 | $13.90 | $14.45 | $13.90 | $14.25 | $13.62 | 31,845 |
| 2021-08-30 | $14.30 | $14.30 | $13.95 | $13.95 | $13.33 | 65,922 |
| 2021-08-27 | $14.09 | $14.39 | $14.09 | $14.34 | $13.70 | 16,653 |
| 2021-08-26 | $14.33 | $14.33 | $14.03 | $14.08 | $13.46 | 17,295 |
| 2021-08-25 | $14.25 | $14.39 | $14.05 | $14.34 | $13.70 | 16,842 |
| 2021-08-24 | $14.11 | $14.36 | $14.10 | $14.24 | $13.61 | 21,853 |
| 2021-08-23 | $14.06 | $14.19 | $13.96 | $14.11 | $13.48 | 35,084 |
| 2021-08-20 | $13.91 | $14.20 | $13.91 | $14.10 | $13.47 | 41,317 |
| 2021-08-19 | $14.21 | $14.28 | $13.94 | $13.94 | $13.32 | 57,742 |
| 2021-08-18 | $14.09 | $14.36 | $14.00 | $14.25 | $13.62 | 34,881 |
| 2021-08-17 | $14.30 | $14.40 | $14.11 | $14.25 | $13.62 | 56,233 |
| 2021-08-16 | $14.98 | $14.98 | $14.30 | $14.45 | $13.81 | 110,812 |
| 2021-08-13 | $15.19 | $15.19 | $14.64 | $14.99 | $14.33 | 39,410 |
| 2021-08-12 | $15.27 | $15.27 | $14.36 | $15.12 | $14.45 | 119,353 |
| 2021-08-11 | $15.16 | $15.38 | $15.09 | $15.18 | $14.51 | 51,616 |
| 2021-08-10 | $15.29 | $15.46 | $15.21 | $15.42 | $14.74 | 17,797 |
| 2021-08-09 | $15.07 | $15.42 | $15.05 | $15.20 | $14.53 | 13,079 |
| 2021-08-06 | $14.79 | $15.18 | $14.79 | $15.05 | $14.38 | 19,358 |
| 2021-08-05 | $14.67 | $15.03 | $14.65 | $14.93 | $14.27 | 39,867 |
| 2021-08-04 | $14.80 | $14.93 | $14.65 | $14.86 | $14.20 | 24,558 |
| 2021-08-03 | $14.58 | $14.93 | $14.50 | $14.83 | $14.17 | 24,113 |
| 2021-08-02 | $14.59 | $14.83 | $14.51 | $14.57 | $13.92 | 30,750 |
| 2021-07-30 | $14.71 | $14.73 | $14.39 | $14.65 | $14.00 | 39,350 |
| 2021-07-29 | $14.80 | $14.91 | $14.64 | $14.71 | $14.06 | 19,292 |
| 2021-07-28 | $14.40 | $14.87 | $14.33 | $14.82 | $14.16 | 36,424 |
| 2021-07-27 | $14.63 | $14.92 | $14.31 | $14.42 | $13.78 | 32,479 |
| 2021-07-26 | $14.64 | $14.86 | $14.54 | $14.72 | $14.07 | 25,439 |
| 2021-07-23 | $14.78 | $14.92 | $14.70 | $14.77 | $14.12 | 28,087 |
| 2021-07-22 | $15.20 | $15.20 | $14.69 | $14.83 | $14.17 | 23,989 |
| 2021-07-21 | $14.93 | $15.37 | $14.89 | $15.18 | $14.51 | 29,750 |
| 2021-07-20 | $14.57 | $15.06 | $14.57 | $14.88 | $14.22 | 26,178 |
| 2021-07-19 | $14.85 | $14.99 | $14.20 | $14.55 | $13.90 | 72,187 |
| 2021-07-16 | $15.10 | $15.32 | $14.90 | $14.99 | $14.33 | 41,063 |
| 2021-07-15 | $15.77 | $15.83 | $15.05 | $15.13 | $14.46 | 46,136 |
| 2021-07-14 | $15.85 | $15.88 | $15.65 | $15.70 | $15.00 | 14,899 |
| 2021-07-13 | $15.90 | $16.10 | $15.67 | $15.77 | $15.07 | 44,526 |
| 2021-07-12 | $15.76 | $15.93 | $15.76 | $15.89 | $15.19 | 29,179 |
| 2021-07-09 | $16.11 | $16.15 | $15.79 | $15.86 | $15.16 | 67,901 |
| 2021-07-08 | $16.30 | $16.30 | $15.76 | $16.11 | $15.40 | 63,112 |
| 2021-07-07 | $16.25 | $16.35 | $16.12 | $16.31 | $15.59 | 46,065 |
| 2021-07-06 | $16.35 | $16.41 | $16.16 | $16.26 | $15.54 | 44,084 |
| 2021-07-02 | $16.20 | $16.53 | $16.20 | $16.26 | $15.54 | 93,154 |
| 2021-07-01 | $16.03 | $16.23 | $16.03 | $16.20 | $15.48 | 79,303 |
| 2021-06-30 | $15.75 | $16.21 | $15.75 | $16.04 | $15.33 | 51,846 |
| 2021-06-29 | $16.00 | $16.14 | $15.69 | $15.76 | $15.06 | 59,528 |
| 2021-06-28 | $17.55 | $17.55 | $15.59 | $15.97 | $15.26 | 299,654 |
| 2021-06-25 | $19.40 | $19.59 | $19.10 | $19.15 | $16.54 | 167,253 |
| 2021-06-24 | $18.89 | $19.30 | $18.65 | $19.26 | $16.64 | 180,165 |
| 2021-06-23 | $18.20 | $18.60 | $18.20 | $18.57 | $16.04 | 112,373 |
| 2021-06-22 | $17.90 | $18.20 | $17.64 | $18.10 | $15.63 | 136,916 |
| 2021-06-21 | $17.53 | $18.00 | $17.53 | $17.64 | $15.24 | 66,803 |
| 2021-06-18 | $17.31 | $17.59 | $17.28 | $17.53 | $15.14 | 32,458 |
| 2021-06-17 | $17.92 | $17.92 | $17.31 | $17.44 | $15.06 | 27,500 |
| 2021-06-16 | $17.99 | $18.22 | $17.52 | $17.58 | $15.18 | 110,308 |
| 2021-06-15 | $17.35 | $18.13 | $17.35 | $17.90 | $15.46 | 123,435 |
| 2021-06-14 | $17.01 | $17.33 | $16.93 | $17.25 | $14.90 | 104,325 |
| 2021-06-11 | $17.22 | $17.37 | $16.80 | $16.92 | $14.61 | 38,803 |
| 2021-06-10 | $16.01 | $17.18 | $16.01 | $17.07 | $14.74 | 103,185 |
| 2021-06-09 | $15.68 | $15.79 | $15.55 | $15.55 | $13.43 | 14,517 |
| 2021-06-08 | $15.87 | $15.87 | $15.60 | $15.77 | $13.62 | 16,560 |
| 2021-06-07 | $15.75 | $15.94 | $15.74 | $15.83 | $13.67 | 17,253 |
| 2021-06-04 | $15.65 | $15.80 | $15.65 | $15.75 | $13.60 | 7,672 |
| 2021-06-03 | $15.73 | $15.80 | $15.54 | $15.65 | $13.52 | 17,797 |
| 2021-06-02 | $15.88 | $15.98 | $15.71 | $15.93 | $13.76 | 23,831 |
| 2021-06-01 | $16.16 | $16.16 | $15.54 | $15.77 | $13.62 | 24,655 |
| 2021-05-28 | $15.74 | $15.98 | $15.60 | $15.98 | $13.80 | 12,281 |
| 2021-05-27 | $15.61 | $15.80 | $15.45 | $15.74 | $13.59 | 14,214 |
| 2021-05-26 | $15.50 | $15.83 | $15.40 | $15.60 | $13.47 | 30,123 |
| 2021-05-25 | $15.69 | $15.75 | $15.50 | $15.50 | $13.39 | 17,659 |
| 2021-05-24 | $16.00 | $16.00 | $15.60 | $15.79 | $13.64 | 11,247 |
| 2021-05-21 | $15.76 | $16.00 | $15.50 | $15.99 | $13.81 | 18,319 |
| 2021-05-20 | $15.86 | $15.86 | $15.56 | $15.71 | $13.57 | 19,419 |
| 2021-05-19 | $15.85 | $16.18 | $15.64 | $15.86 | $13.70 | 15,442 |
| 2021-05-18 | $16.08 | $16.24 | $15.80 | $15.95 | $13.78 | 11,359 |
| 2021-05-17 | $16.10 | $16.20 | $15.91 | $15.96 | $13.78 | 19,927 |
| 2021-05-14 | $15.96 | $16.01 | $15.65 | $15.97 | $13.79 | 24,881 |
| 2021-05-13 | $15.98 | $15.98 | $15.53 | $15.75 | $13.60 | 26,762 |
| 2021-05-12 | $15.82 | $16.24 | $15.63 | $16.13 | $13.93 | 39,923 |
| 2021-05-11 | $15.58 | $15.85 | $15.54 | $15.79 | $13.64 | 23,215 |
| 2021-05-10 | $15.78 | $15.78 | $15.55 | $15.55 | $13.43 | 9,052 |
| 2021-05-07 | $16.01 | $16.01 | $15.65 | $15.80 | $13.65 | 5,842 |
| 2021-05-06 | $16.00 | $16.08 | $15.75 | $15.96 | $13.78 | 17,661 |
| 2021-05-05 | $15.97 | $16.13 | $15.68 | $16.00 | $13.82 | 24,863 |
| 2021-05-04 | $16.02 | $16.13 | $15.68 | $15.86 | $13.70 | 13,893 |
| 2021-05-03 | $16.05 | $16.10 | $15.76 | $16.04 | $13.85 | 24,028 |
| 2021-04-30 | $16.00 | $16.12 | $15.65 | $15.97 | $13.79 | 23,220 |
| 2021-04-29 | $15.61 | $16.20 | $15.61 | $16.14 | $13.94 | 28,767 |
| 2021-04-28 | $15.61 | $15.69 | $15.45 | $15.52 | $13.40 | 15,098 |
| 2021-04-27 | $15.65 | $15.86 | $15.45 | $15.61 | $13.48 | 16,485 |
| 2021-04-26 | $15.82 | $15.90 | $15.44 | $15.73 | $13.59 | 22,099 |
| 2021-04-23 | $15.80 | $16.14 | $15.50 | $15.74 | $13.59 | 23,950 |
| 2021-04-22 | $15.65 | $15.80 | $15.49 | $15.80 | $13.65 | 12,251 |
| 2021-04-21 | $15.45 | $15.84 | $15.45 | $15.74 | $13.59 | 15,760 |
| 2021-04-20 | $15.63 | $15.75 | $15.35 | $15.52 | $13.40 | 30,296 |
| 2021-04-19 | $15.74 | $15.91 | $15.59 | $15.70 | $13.56 | 17,328 |
| 2021-04-16 | $15.76 | $16.01 | $15.47 | $15.66 | $13.53 | 19,151 |
| 2021-04-15 | $15.96 | $15.99 | $15.60 | $15.68 | $13.54 | 18,723 |
| 2021-04-14 | $15.90 | $16.14 | $15.78 | $15.97 | $13.79 | 27,254 |
| 2021-04-13 | $15.92 | $16.07 | $15.77 | $15.98 | $13.80 | 47,579 |
| 2021-04-12 | $15.88 | $15.92 | $15.70 | $15.72 | $13.58 | 26,233 |
| 2021-04-09 | $15.95 | $15.95 | $15.63 | $15.93 | $13.76 | 14,997 |
| 2021-04-08 | $16.11 | $16.11 | $15.86 | $16.00 | $13.82 | 16,323 |
| 2021-04-07 | $16.18 | $16.23 | $15.80 | $16.00 | $13.82 | 42,718 |
| 2021-04-06 | $16.05 | $16.13 | $15.84 | $16.10 | $13.91 | 34,205 |
| 2021-04-05 | $15.78 | $16.09 | $15.64 | $16.02 | $13.84 | 25,899 |
| 2021-04-01 | $15.39 | $15.63 | $15.34 | $15.58 | $13.46 | 13,384 |
| 2021-03-31 | $15.59 | $15.70 | $15.25 | $15.48 | $13.37 | 33,048 |
| 2021-03-30 | $15.60 | $15.79 | $15.30 | $15.59 | $13.47 | 24,105 |
| 2021-03-29 | $15.22 | $15.69 | $15.15 | $15.61 | $13.48 | 42,383 |
| 2021-03-26 | $15.36 | $15.83 | $15.11 | $15.40 | $13.30 | 41,849 |
| 2021-03-25 | $15.19 | $15.41 | $15.19 | $15.29 | $13.21 | 28,847 |
| 2021-03-24 | $15.49 | $15.78 | $15.18 | $15.24 | $13.16 | 26,164 |
| 2021-03-23 | $15.18 | $15.40 | $15.18 | $15.34 | $13.25 | 43,760 |
| 2021-03-22 | $15.56 | $15.56 | $15.07 | $15.33 | $13.24 | 25,835 |
| 2021-03-19 | $15.28 | $15.65 | $15.15 | $15.56 | $13.44 | 71,370 |
| 2021-03-18 | $15.89 | $16.22 | $15.35 | $15.57 | $13.45 | 18,300 |
| 2021-03-17 | $16.21 | $16.24 | $15.70 | $15.98 | $13.80 | 42,432 |
| 2021-03-16 | $16.47 | $16.67 | $16.20 | $16.29 | $14.07 | 37,255 |
| 2021-03-15 | $16.68 | $16.68 | $16.21 | $16.39 | $14.16 | 30,078 |
| 2021-03-12 | $16.29 | $16.68 | $16.20 | $16.65 | $14.38 | 20,916 |
| 2021-03-11 | $16.44 | $16.44 | $16.19 | $16.37 | $14.14 | 25,455 |
| 2021-03-10 | $16.25 | $16.36 | $16.00 | $16.14 | $13.94 | 32,515 |
| 2021-03-09 | $16.60 | $16.63 | $16.15 | $16.25 | $14.04 | 52,395 |
| 2021-03-08 | $16.66 | $16.73 | $16.24 | $16.65 | $14.38 | 29,469 |
| 2021-03-05 | $16.26 | $16.74 | $15.83 | $16.74 | $14.46 | 29,568 |
| 2021-03-04 | $16.40 | $16.40 | $16.01 | $16.16 | $13.96 | 22,303 |
| 2021-03-03 | $16.32 | $16.57 | $16.32 | $16.47 | $14.23 | 16,555 |
| 2021-03-02 | $16.37 | $16.55 | $15.77 | $16.31 | $14.09 | 29,249 |
| 2021-03-01 | $15.31 | $16.60 | $14.71 | $16.43 | $14.19 | 69,408 |
| 2021-02-26 | $16.61 | $16.61 | $15.73 | $15.74 | $13.59 | 58,161 |
| 2021-02-25 | $16.87 | $16.87 | $16.01 | $16.01 | $13.83 | 15,949 |
| 2021-02-24 | $16.51 | $16.95 | $16.35 | $16.76 | $14.48 | 31,546 |
| 2021-02-23 | $17.13 | $17.56 | $16.61 | $16.61 | $14.35 | 53,777 |
| 2021-02-22 | $16.88 | $17.12 | $16.51 | $17.05 | $14.73 | 27,349 |
| 2021-02-19 | $17.25 | $17.25 | $16.75 | $16.88 | $14.58 | 30,491 |
| 2021-02-18 | $17.49 | $17.49 | $17.10 | $17.17 | $14.83 | 19,233 |
| 2021-02-17 | $17.30 | $17.69 | $17.30 | $17.45 | $15.07 | 28,197 |
| 2021-02-16 | $17.37 | $17.67 | $17.33 | $17.40 | $15.03 | 48,270 |
| 2021-02-12 | $17.05 | $17.42 | $16.74 | $17.20 | $14.86 | 37,178 |
| 2021-02-11 | $17.40 | $17.66 | $17.00 | $17.11 | $14.78 | 35,304 |
| 2021-02-10 | $17.43 | $17.80 | $17.20 | $17.40 | $15.03 | 28,323 |
| 2021-02-09 | $17.38 | $17.45 | $17.12 | $17.39 | $15.02 | 23,077 |
| 2021-02-08 | $17.30 | $17.83 | $17.12 | $17.52 | $15.13 | 39,376 |
| 2021-02-05 | $16.76 | $17.32 | $16.49 | $16.99 | $14.67 | 25,011 |
| 2021-02-04 | $16.49 | $16.85 | $16.43 | $16.67 | $14.40 | 19,963 |
| 2021-02-03 | $16.69 | $16.92 | $16.35 | $16.56 | $14.30 | 14,158 |
| 2021-02-02 | $16.01 | $16.94 | $16.01 | $16.78 | $14.49 | 38,431 |
| 2021-02-01 | $15.94 | $16.22 | $15.90 | $16.05 | $13.86 | 27,620 |
| 2021-01-29 | $16.07 | $16.36 | $15.88 | $15.97 | $13.79 | 34,134 |
| 2021-01-28 | $15.85 | $16.25 | $15.85 | $16.14 | $13.94 | 43,623 |
| 2021-01-27 | $16.35 | $16.39 | $15.80 | $15.85 | $13.69 | 30,372 |
| 2021-01-26 | $16.60 | $16.64 | $16.39 | $16.46 | $14.22 | 35,038 |
| 2021-01-25 | $17.43 | $17.43 | $16.38 | $16.45 | $14.21 | 54,566 |
| 2021-01-22 | $17.69 | $17.84 | $17.17 | $17.43 | $15.05 | 30,303 |
| 2021-01-21 | $17.95 | $17.99 | $17.60 | $17.69 | $15.28 | 18,119 |
| 2021-01-20 | $17.75 | $18.09 | $17.68 | $17.88 | $15.44 | 38,700 |
| 2021-01-19 | $18.03 | $18.21 | $17.65 | $17.82 | $15.39 | 28,755 |
| 2021-01-15 | $18.54 | $18.60 | $18.00 | $18.07 | $15.61 | 38,417 |
| 2021-01-14 | $19.20 | $19.20 | $18.60 | $18.60 | $16.07 | 43,135 |
| 2021-01-13 | $18.90 | $19.26 | $18.64 | $19.18 | $16.57 | 74,746 |
| 2021-01-12 | $17.75 | $18.95 | $17.75 | $18.84 | $16.27 | 78,957 |
| 2021-01-11 | $17.13 | $17.94 | $17.11 | $17.90 | $15.46 | 28,348 |
| 2021-01-08 | $16.90 | $17.39 | $16.71 | $17.31 | $14.95 | 48,362 |
| 2021-01-07 | $17.18 | $17.26 | $16.73 | $16.87 | $14.57 | 17,006 |
| 2021-01-06 | $16.50 | $17.31 | $16.50 | $17.15 | $14.81 | 35,412 |
| 2021-01-05 | $16.43 | $16.54 | $16.25 | $16.43 | $14.19 | 19,377 |
| 2021-01-04 | $16.50 | $16.59 | $16.14 | $16.47 | $14.23 | 36,831 |
| 2020-12-31 | $16.24 | $16.50 | $16.18 | $16.34 | $14.11 | 30,581 |
| 2020-12-30 | $15.70 | $16.42 | $15.70 | $16.24 | $14.03 | 23,590 |
| 2020-12-29 | $16.37 | $16.37 | $15.61 | $15.76 | $13.61 | 54,445 |
| 2020-12-28 | $16.43 | $16.65 | $16.13 | $16.14 | $13.94 | 17,908 |
| 2020-12-24 | $16.46 | $16.69 | $16.43 | $16.47 | $14.23 | 9,713 |
| 2020-12-23 | $16.39 | $16.74 | $16.38 | $16.46 | $14.22 | 20,012 |
| 2020-12-22 | $16.34 | $16.56 | $16.11 | $16.42 | $14.18 | 37,098 |
| 2020-12-21 | $16.65 | $16.74 | $16.33 | $16.47 | $14.23 | 27,426 |
| 2020-12-18 | $17.26 | $17.26 | $16.74 | $16.74 | $14.46 | 37,059 |
| 2020-12-17 | $17.17 | $17.27 | $16.98 | $17.20 | $14.86 | 18,845 |
| 2020-12-16 | $17.23 | $17.23 | $16.95 | $17.18 | $14.84 | 16,847 |
| 2020-12-15 | $16.97 | $17.29 | $16.89 | $17.19 | $14.85 | 50,364 |
| 2020-12-14 | $17.49 | $18.00 | $16.92 | $16.97 | $14.66 | 32,929 |
| 2020-12-11 | $17.37 | $17.50 | $17.07 | $17.25 | $14.90 | 19,487 |
| 2020-12-10 | $17.61 | $17.61 | $17.19 | $17.41 | $15.04 | 23,738 |
| 2020-12-09 | $16.82 | $17.58 | $16.80 | $17.52 | $15.13 | 39,787 |
| 2020-12-08 | $16.76 | $17.14 | $16.51 | $16.65 | $14.38 | 38,925 |
| 2020-12-07 | $17.01 | $17.11 | $16.70 | $16.80 | $14.51 | 46,937 |
| 2020-12-04 | $16.91 | $17.25 | $16.70 | $17.04 | $14.72 | 32,534 |
| 2020-12-03 | $17.03 | $17.10 | $16.69 | $16.88 | $14.58 | 37,181 |
| 2020-12-02 | $17.50 | $17.54 | $16.96 | $17.00 | $14.68 | 17,395 |
| 2020-12-01 | $17.19 | $17.89 | $16.92 | $17.61 | $15.21 | 63,345 |
| 2020-11-30 | $17.01 | $17.01 | $16.20 | $16.84 | $14.54 | 71,432 |
| 2020-11-27 | $17.11 | $17.27 | $16.77 | $17.06 | $14.73 | 21,830 |
| 2020-11-25 | $17.12 | $17.49 | $16.82 | $17.12 | $14.79 | 24,479 |
| 2020-11-24 | $17.26 | $17.71 | $16.87 | $17.15 | $14.81 | 52,564 |
| 2020-11-23 | $17.58 | $17.87 | $17.01 | $17.25 | $14.90 | 55,652 |
| 2020-11-20 | $17.38 | $17.67 | $16.99 | $17.38 | $15.01 | 29,367 |
| 2020-11-19 | $17.38 | $17.39 | $17.01 | $17.29 | $14.93 | 27,839 |
| 2020-11-18 | $16.96 | $17.79 | $16.93 | $17.53 | $15.14 | 28,135 |
| 2020-11-17 | $17.55 | $17.99 | $16.75 | $16.96 | $14.65 | 53,262 |
| 2020-11-16 | $18.05 | $18.58 | $17.20 | $17.65 | $15.24 | 79,354 |
| 2020-11-13 | $17.48 | $17.85 | $17.24 | $17.59 | $15.19 | 26,963 |
| 2020-11-12 | $17.78 | $17.95 | $17.17 | $17.52 | $15.13 | 31,890 |
| 2020-11-11 | $18.09 | $18.17 | $17.50 | $17.81 | $15.38 | 25,527 |
| 2020-11-10 | $16.86 | $18.30 | $16.86 | $18.15 | $15.68 | 52,755 |
| 2020-11-09 | $17.91 | $18.05 | $16.60 | $16.70 | $14.42 | 72,495 |
| 2020-11-06 | $17.80 | $17.88 | $17.32 | $17.55 | $15.16 | 27,513 |
| 2020-11-05 | $17.55 | $18.04 | $17.33 | $17.83 | $15.40 | 33,302 |
| 2020-11-04 | $18.23 | $18.23 | $17.27 | $17.39 | $15.02 | 34,060 |
| 2020-11-03 | $17.86 | $18.40 | $17.86 | $18.24 | $15.75 | 23,701 |
| 2020-11-02 | $17.63 | $17.85 | $17.43 | $17.75 | $15.33 | 31,628 |
| 2020-10-30 | $16.90 | $17.55 | $16.90 | $17.43 | $15.05 | 48,978 |
| 2020-10-29 | $16.80 | $17.08 | $16.66 | $16.90 | $14.60 | 44,636 |
| 2020-10-28 | $17.20 | $17.21 | $16.50 | $16.83 | $14.54 | 60,532 |
| 2020-10-27 | $17.28 | $17.60 | $17.22 | $17.34 | $14.98 | 118,676 |
| 2020-10-26 | $18.00 | $18.02 | $17.21 | $17.23 | $14.88 | 141,992 |
| 2020-10-23 | $18.40 | $18.83 | $18.00 | $18.10 | $15.63 | 66,139 |
| 2020-10-22 | $18.60 | $18.60 | $18.35 | $18.45 | $15.94 | 32,500 |
| 2020-10-21 | $18.80 | $18.85 | $18.52 | $18.52 | $16.00 | 50,520 |
| 2020-10-20 | $19.00 | $19.13 | $18.85 | $18.87 | $16.30 | 54,433 |
| 2020-10-19 | $19.36 | $19.74 | $19.01 | $19.01 | $16.42 | 60,850 |
| 2020-10-16 | $20.40 | $20.40 | $19.21 | $19.27 | $16.64 | 70,828 |
| 2020-10-15 | $19.37 | $20.49 | $19.30 | $20.36 | $17.59 | 84,520 |
| 2020-10-14 | $19.61 | $19.76 | $19.15 | $19.44 | $16.79 | 47,815 |
| 2020-10-13 | $19.51 | $19.78 | $19.03 | $19.40 | $16.76 | 74,137 |
| 2020-10-12 | $18.70 | $19.48 | $18.58 | $19.36 | $16.72 | 169,073 |
| 2020-10-09 | $17.72 | $17.79 | $17.50 | $17.64 | $15.24 | 18,876 |
| 2020-10-08 | $17.82 | $17.90 | $17.45 | $17.65 | $15.24 | 18,335 |
| 2020-10-07 | $17.90 | $18.20 | $17.42 | $17.67 | $15.26 | 43,714 |
| 2020-10-06 | $18.12 | $18.19 | $17.80 | $17.86 | $15.43 | 19,970 |
| 2020-10-05 | $18.20 | $18.76 | $17.87 | $18.09 | $15.62 | 35,790 |
| 2020-10-02 | $17.49 | $18.36 | $17.49 | $18.08 | $15.62 | 15,839 |
| 2020-10-01 | $18.23 | $18.50 | $17.70 | $17.74 | $15.32 | 29,526 |
| 2020-09-30 | $17.66 | $18.40 | $17.66 | $18.00 | $15.55 | 37,212 |
| 2020-09-29 | $18.60 | $18.60 | $17.56 | $17.59 | $15.19 | 47,423 |
| 2020-09-28 | $18.70 | $19.00 | $18.18 | $18.65 | $16.11 | 56,171 |
| 2020-09-25 | $17.69 | $19.10 | $17.51 | $18.65 | $16.11 | 115,296 |
| 2020-09-24 | $17.00 | $18.18 | $16.51 | $18.00 | $15.55 | 128,957 |
| 2020-09-23 | $18.07 | $18.09 | $17.04 | $17.06 | $14.73 | 48,426 |
| 2020-09-22 | $18.22 | $18.22 | $17.73 | $17.95 | $15.50 | 34,529 |
| 2020-09-21 | $17.82 | $18.27 | $17.46 | $18.13 | $15.66 | 150,634 |
| 2020-09-18 | $18.35 | $18.41 | $17.87 | $18.01 | $15.56 | 118,096 |
| 2020-09-17 | $16.75 | $18.73 | $16.63 | $18.36 | $15.86 | 312,457 |
| 2020-09-16 | $17.69 | $17.79 | $16.77 | $16.89 | $14.59 | 84,694 |
| 2020-09-15 | $17.81 | $18.02 | $17.45 | $17.54 | $15.15 | 72,872 |
| 2020-09-14 | $17.40 | $17.98 | $17.40 | $17.84 | $15.41 | 72,610 |
| 2020-09-11 | $17.40 | $17.65 | $17.22 | $17.36 | $14.99 | 51,454 |
| 2020-09-10 | $17.57 | $17.57 | $17.03 | $17.30 | $14.94 | 41,742 |
| 2020-09-09 | $16.61 | $17.80 | $16.61 | $17.58 | $15.18 | 90,376 |
| 2020-09-08 | $16.73 | $17.16 | $16.57 | $16.57 | $14.31 | 114,782 |
| 2020-09-04 | $16.20 | $16.66 | $16.11 | $16.56 | $14.30 | 286,202 |
| 2020-09-03 | $15.98 | $16.12 | $15.69 | $16.06 | $13.87 | 69,783 |
| 2020-09-02 | $15.95 | $16.14 | $15.74 | $15.97 | $13.79 | 44,901 |
| 2020-09-01 | $16.24 | $16.30 | $15.82 | $15.97 | $13.79 | 18,309 |
| 2020-08-31 | $15.74 | $16.30 | $15.67 | $16.24 | $14.03 | 69,409 |
| 2020-08-28 | $15.81 | $16.16 | $15.67 | $16.06 | $13.87 | 18,961 |
| 2020-08-27 | $16.14 | $16.19 | $15.83 | $16.06 | $13.87 | 24,948 |
| 2020-08-26 | $16.15 | $16.33 | $15.91 | $16.13 | $13.93 | 18,887 |
| 2020-08-25 | $16.47 | $16.48 | $15.98 | $16.14 | $13.94 | 22,043 |
| 2020-08-24 | $16.26 | $16.46 | $15.97 | $16.40 | $14.16 | 44,793 |
| 2020-08-21 | $15.69 | $16.24 | $15.66 | $16.02 | $13.84 | 12,698 |
| 2020-08-20 | $15.89 | $16.03 | $15.57 | $15.87 | $13.71 | 22,468 |
| 2020-08-19 | $16.38 | $16.38 | $15.69 | $16.00 | $13.82 | 33,702 |
| 2020-08-18 | $16.12 | $16.47 | $15.69 | $16.33 | $14.10 | 62,606 |
| 2020-08-17 | $16.38 | $17.00 | $15.97 | $16.14 | $13.94 | 127,439 |
| 2020-08-14 | $15.04 | $16.31 | $14.98 | $16.20 | $13.99 | 90,087 |
| 2020-08-13 | $14.66 | $15.27 | $14.17 | $15.00 | $12.96 | 196,317 |
| 2020-08-12 | $14.30 | $14.94 | $13.72 | $14.45 | $12.48 | 101,254 |
| 2020-08-11 | $13.69 | $13.76 | $13.57 | $13.58 | $11.73 | 46,196 |
| 2020-08-10 | $13.45 | $13.66 | $13.45 | $13.60 | $11.75 | 51,121 |
| 2020-08-07 | $13.62 | $13.70 | $13.41 | $13.42 | $11.59 | 32,120 |
| 2020-08-06 | $13.67 | $13.83 | $13.53 | $13.68 | $11.82 | 11,202 |
| 2020-08-05 | $13.55 | $13.78 | $13.52 | $13.71 | $11.84 | 19,405 |
| 2020-08-04 | $13.60 | $13.61 | $13.42 | $13.50 | $11.66 | 23,529 |
| 2020-08-03 | $13.42 | $13.90 | $13.29 | $13.61 | $11.76 | 47,907 |
| 2020-07-31 | $13.55 | $13.55 | $13.01 | $13.22 | $11.42 | 20,795 |
| 2020-07-30 | $13.63 | $13.63 | $13.25 | $13.34 | $11.52 | 19,433 |
| 2020-07-29 | $13.43 | $13.62 | $13.33 | $13.50 | $11.66 | 11,298 |
| 2020-07-28 | $13.54 | $13.88 | $13.32 | $13.44 | $11.61 | 17,823 |
| 2020-07-27 | $13.51 | $13.71 | $13.02 | $13.53 | $11.69 | 41,052 |
| 2020-07-24 | $13.59 | $13.62 | $13.33 | $13.42 | $11.59 | 15,084 |
| 2020-07-23 | $13.79 | $13.94 | $13.60 | $13.74 | $11.87 | 30,430 |
| 2020-07-22 | $13.61 | $13.82 | $13.61 | $13.69 | $11.82 | 20,377 |
| 2020-07-21 | $13.64 | $13.84 | $13.33 | $13.66 | $11.80 | 59,442 |
| 2020-07-20 | $14.18 | $14.25 | $13.65 | $13.70 | $11.83 | 53,433 |
| 2020-07-17 | $14.32 | $14.70 | $14.20 | $14.27 | $12.33 | 40,185 |
| 2020-07-16 | $14.54 | $14.59 | $14.08 | $14.29 | $12.34 | 42,395 |
| 2020-07-15 | $14.57 | $14.94 | $14.00 | $14.76 | $12.75 | 92,992 |
| 2020-07-14 | $15.35 | $15.35 | $14.47 | $15.11 | $12.34 | 135,972 |
| 2020-07-13 | $14.44 | $15.50 | $14.44 | $15.35 | $12.54 | 131,921 |
| 2020-07-10 | $14.48 | $14.51 | $14.17 | $14.50 | $11.84 | 46,071 |
| 2020-07-09 | $14.09 | $14.45 | $13.95 | $14.38 | $11.74 | 27,269 |
| 2020-07-08 | $14.14 | $14.28 | $13.88 | $14.00 | $11.43 | 44,322 |
| 2020-07-07 | $14.09 | $14.17 | $14.00 | $14.00 | $11.43 | 18,868 |
| 2020-07-06 | $14.33 | $14.45 | $14.00 | $14.09 | $11.51 | 31,048 |
| 2020-07-02 | $14.32 | $14.58 | $14.03 | $14.12 | $11.53 | 21,481 |
| 2020-07-01 | $14.37 | $14.50 | $14.03 | $14.17 | $11.57 | 26,296 |
| 2020-06-30 | $14.25 | $14.51 | $14.13 | $14.38 | $11.74 | 31,855 |
| 2020-06-29 | $14.00 | $14.37 | $13.88 | $14.20 | $11.60 | 21,091 |
| 2020-06-26 | $13.96 | $14.01 | $13.58 | $13.93 | $11.38 | 22,438 |
| 2020-06-25 | $13.48 | $13.69 | $13.34 | $13.69 | $11.18 | 19,053 |
| 2020-06-24 | $13.77 | $13.87 | $13.21 | $13.57 | $11.08 | 22,756 |
| 2020-06-23 | $14.01 | $14.01 | $13.78 | $13.96 | $11.40 | 16,617 |
| 2020-06-22 | $13.76 | $13.89 | $13.54 | $13.85 | $11.31 | 10,309 |
| 2020-06-19 | $13.99 | $14.07 | $13.61 | $13.77 | $11.25 | 25,751 |
| 2020-06-18 | $13.58 | $14.02 | $13.58 | $13.86 | $11.32 | 23,217 |
| 2020-06-17 | $14.03 | $14.30 | $13.64 | $13.67 | $11.16 | 20,594 |
| 2020-06-16 | $14.26 | $14.49 | $13.93 | $13.98 | $11.42 | 20,348 |
| 2020-06-15 | $13.32 | $14.12 | $13.32 | $13.84 | $11.30 | 20,711 |
| 2020-06-12 | $13.59 | $13.91 | $13.28 | $13.56 | $11.07 | 33,643 |
| 2020-06-11 | $13.50 | $13.80 | $13.22 | $13.42 | $10.96 | 90,925 |
| 2020-06-10 | $13.78 | $14.13 | $13.68 | $13.87 | $11.33 | 24,844 |
| 2020-06-09 | $14.39 | $14.51 | $13.65 | $13.93 | $11.38 | 59,815 |
| 2020-06-08 | $14.00 | $14.66 | $13.85 | $14.43 | $11.78 | 59,628 |
| 2020-06-05 | $13.38 | $13.89 | $13.38 | $13.81 | $11.28 | 50,917 |
| 2020-06-04 | $12.96 | $13.14 | $12.73 | $13.11 | $10.71 | 31,798 |
| 2020-06-03 | $12.61 | $13.03 | $12.61 | $12.89 | $10.53 | 50,363 |
| 2020-06-02 | $12.62 | $12.86 | $12.61 | $12.63 | $10.31 | 26,201 |
| 2020-06-01 | $12.31 | $12.84 | $12.31 | $12.67 | $10.35 | 36,539 |
| 2020-05-29 | $12.41 | $12.61 | $12.01 | $12.36 | $10.09 | 47,287 |
| 2020-05-28 | $12.57 | $12.92 | $12.48 | $12.61 | $10.30 | 18,817 |
| 2020-05-27 | $13.02 | $13.20 | $12.52 | $12.55 | $10.25 | 38,511 |
| 2020-05-26 | $13.00 | $13.34 | $12.63 | $12.94 | $10.57 | 45,437 |
| 2020-05-22 | $12.79 | $12.91 | $12.54 | $12.68 | $10.36 | 50,787 |
| 2020-05-21 | $12.29 | $12.91 | $12.29 | $12.80 | $10.45 | 49,595 |
| 2020-05-20 | $12.28 | $12.42 | $12.11 | $12.25 | $10.00 | 35,811 |
| 2020-05-19 | $12.16 | $12.35 | $11.98 | $12.09 | $9.87 | 21,120 |
| 2020-05-18 | $12.33 | $12.44 | $12.07 | $12.18 | $9.95 | 40,033 |
| 2020-05-15 | $11.50 | $11.99 | $11.47 | $11.89 | $9.71 | 25,551 |
| 2020-05-14 | $11.32 | $11.60 | $11.03 | $11.52 | $9.41 | 69,331 |
| 2020-05-13 | $11.89 | $12.15 | $11.29 | $11.50 | $9.39 | 33,501 |
| 2020-05-12 | $12.43 | $12.45 | $12.01 | $12.03 | $9.82 | 36,209 |
| 2020-05-11 | $12.98 | $12.98 | $12.15 | $12.41 | $10.14 | 41,590 |
| 2020-05-08 | $12.21 | $13.17 | $12.21 | $13.01 | $10.63 | 65,603 |
| 2020-05-07 | $11.64 | $12.36 | $11.64 | $12.10 | $9.88 | 97,035 |
| 2020-05-06 | $11.52 | $11.90 | $11.33 | $11.60 | $9.47 | 100,558 |
| 2020-05-05 | $11.87 | $12.07 | $11.52 | $11.55 | $9.43 | 41,983 |
| 2020-05-04 | $11.84 | $12.00 | $11.72 | $11.82 | $9.65 | 32,896 |
| 2020-05-01 | $12.20 | $12.30 | $11.56 | $11.98 | $9.78 | 118,770 |
| 2020-04-30 | $12.52 | $12.76 | $12.26 | $12.35 | $10.09 | 37,509 |
| 2020-04-29 | $12.41 | $12.76 | $12.41 | $12.56 | $10.26 | 48,905 |
| 2020-04-28 | $12.44 | $12.50 | $12.28 | $12.31 | $10.05 | 27,351 |
| 2020-04-27 | $12.10 | $12.37 | $11.80 | $12.21 | $9.97 | 133,647 |
| 2020-04-24 | $11.90 | $12.20 | $11.74 | $12.00 | $9.80 | 64,397 |
| 2020-04-23 | $11.52 | $11.80 | $11.00 | $11.60 | $9.47 | 163,885 |
| 2020-04-22 | $11.74 | $11.75 | $11.38 | $11.42 | $9.33 | 37,822 |
| 2020-04-21 | $11.74 | $11.80 | $11.34 | $11.50 | $9.39 | 40,064 |
| 2020-04-20 | $12.00 | $12.17 | $11.91 | $12.00 | $9.80 | 117,944 |
| 2020-04-17 | $11.39 | $12.13 | $11.39 | $12.01 | $9.81 | 222,176 |
| 2020-04-16 | $11.17 | $11.20 | $11.00 | $11.13 | $9.09 | 40,063 |
| 2020-04-15 | $11.27 | $11.30 | $10.98 | $11.17 | $9.12 | 63,624 |
| 2020-04-14 | $11.97 | $12.00 | $11.33 | $11.39 | $9.30 | 80,720 |
| 2020-04-13 | $11.78 | $11.90 | $11.03 | $11.37 | $9.29 | 62,204 |
| 2020-04-09 | $11.38 | $11.92 | $11.38 | $11.65 | $9.51 | 74,265 |
| 2020-04-08 | $11.65 | $11.82 | $11.26 | $11.33 | $9.25 | 37,568 |
| 2020-04-07 | $10.81 | $11.57 | $10.81 | $11.48 | $9.38 | 191,546 |
| 2020-04-06 | $10.06 | $10.67 | $9.91 | $10.59 | $8.65 | 247,435 |
| 2020-04-03 | $9.76 | $9.93 | $9.07 | $9.41 | $7.68 | 53,966 |
| 2020-04-02 | $10.00 | $10.66 | $9.63 | $9.76 | $7.97 | 51,310 |
| 2020-04-01 | $10.46 | $10.71 | $9.90 | $9.97 | $8.14 | 39,050 |
| 2020-03-31 | $10.46 | $11.09 | $10.30 | $10.76 | $8.79 | 65,438 |
| 2020-03-30 | $9.50 | $10.75 | $9.05 | $10.24 | $8.36 | 92,704 |
| 2020-03-27 | $9.13 | $9.34 | $8.87 | $9.05 | $7.39 | 101,093 |
| 2020-03-26 | $8.39 | $9.28 | $8.39 | $9.25 | $7.55 | 121,634 |
| 2020-03-25 | $8.60 | $9.29 | $8.32 | $8.39 | $6.85 | 200,643 |
| 2020-03-24 | $8.82 | $8.82 | $8.24 | $8.48 | $6.93 | 77,694 |
| 2020-03-23 | $7.93 | $8.18 | $7.77 | $8.03 | $6.56 | 43,619 |
| 2020-03-20 | $8.30 | $8.57 | $8.00 | $8.30 | $6.78 | 210,104 |
| 2020-03-19 | $8.16 | $8.47 | $7.88 | $7.99 | $6.53 | 95,365 |
| 2020-03-18 | $8.80 | $9.03 | $8.25 | $8.27 | $6.75 | 83,101 |
| 2020-03-17 | $9.32 | $9.34 | $8.63 | $9.17 | $7.49 | 112,104 |
| 2020-03-16 | $9.48 | $9.52 | $9.03 | $9.10 | $7.43 | 86,841 |
| 2020-03-13 | $10.73 | $10.73 | $9.77 | $9.93 | $8.11 | 168,292 |
| 2020-03-12 | $10.20 | $10.36 | $10.20 | $10.32 | $8.43 | 75,596 |
| 2020-03-11 | $10.75 | $11.07 | $10.75 | $10.88 | $8.89 | 67,128 |
| 2020-03-10 | $11.50 | $11.50 | $10.75 | $11.01 | $8.99 | 36,079 |
| 2020-03-09 | $11.51 | $11.59 | $11.04 | $11.20 | $9.15 | 71,299 |
| 2020-03-06 | $11.75 | $12.09 | $11.75 | $11.96 | $9.77 | 39,538 |
| 2020-03-05 | $11.98 | $12.10 | $11.86 | $11.99 | $9.79 | 33,603 |
| 2020-03-04 | $12.00 | $12.25 | $12.00 | $12.13 | $9.91 | 22,833 |
| 2020-03-03 | $11.85 | $11.89 | $11.62 | $11.85 | $9.68 | 64,369 |
| 2020-03-02 | $12.45 | $12.45 | $11.56 | $11.94 | $9.75 | 57,113 |
| 2020-02-28 | $12.40 | $12.42 | $12.01 | $12.42 | $10.14 | 79,157 |
| 2020-02-27 | $12.45 | $12.71 | $12.40 | $12.57 | $10.27 | 43,125 |
| 2020-02-26 | $12.59 | $12.62 | $12.46 | $12.50 | $10.21 | 76,563 |
| 2020-02-25 | $12.62 | $12.82 | $12.55 | $12.59 | $10.28 | 36,378 |
| 2020-02-24 | $12.50 | $12.68 | $12.50 | $12.60 | $10.29 | 39,641 |
| 2020-02-21 | $12.94 | $12.94 | $12.61 | $12.70 | $10.37 | 41,103 |
| 2020-02-20 | $12.89 | $13.12 | $12.82 | $12.89 | $10.53 | 24,475 |
| 2020-02-19 | $12.70 | $12.95 | $12.70 | $12.90 | $10.54 | 22,228 |
| 2020-02-18 | $12.75 | $12.84 | $12.65 | $12.72 | $10.39 | 48,748 |
| 2020-02-14 | $12.89 | $12.90 | $12.72 | $12.84 | $10.49 | 24,584 |
| 2020-02-13 | $12.97 | $13.03 | $12.74 | $12.83 | $10.48 | 38,148 |
| 2020-02-12 | $12.90 | $13.09 | $12.90 | $12.90 | $10.54 | 9,741 |
| 2020-02-11 | $12.92 | $13.04 | $12.90 | $12.90 | $10.54 | 6,355 |
| 2020-02-10 | $12.85 | $12.94 | $12.75 | $12.90 | $10.54 | 26,595 |
| 2020-02-07 | $12.95 | $13.04 | $12.81 | $12.95 | $10.58 | 24,822 |
| 2020-02-06 | $13.34 | $13.34 | $12.93 | $12.93 | $10.56 | 12,368 |
| 2020-02-05 | $13.36 | $13.36 | $13.01 | $13.14 | $10.73 | 32,958 |
| 2020-02-04 | $12.96 | $13.33 | $12.94 | $13.21 | $10.79 | 34,455 |
| 2020-02-03 | $12.85 | $12.96 | $12.72 | $12.85 | $10.49 | 28,078 |
| 2020-01-31 | $12.71 | $12.97 | $12.65 | $12.92 | $10.55 | 25,228 |
| 2020-01-30 | $12.88 | $12.98 | $12.60 | $12.65 | $10.33 | 52,485 |
| 2020-01-29 | $13.05 | $13.05 | $12.78 | $12.87 | $10.51 | 47,728 |
| 2020-01-28 | $12.94 | $13.11 | $12.87 | $13.08 | $10.68 | 27,978 |
| 2020-01-27 | $13.01 | $13.05 | $12.89 | $12.93 | $10.56 | 26,615 |
| 2020-01-24 | $13.20 | $13.21 | $13.05 | $13.08 | $10.68 | 13,631 |
| 2020-01-23 | $13.40 | $13.40 | $13.14 | $13.20 | $10.78 | 30,958 |
| 2020-01-22 | $13.45 | $13.50 | $13.29 | $13.43 | $10.97 | 36,328 |
| 2020-01-21 | $13.52 | $13.54 | $13.27 | $13.41 | $10.95 | 49,145 |
| 2020-01-17 | $13.58 | $13.58 | $13.34 | $13.55 | $11.07 | 21,021 |
| 2020-01-16 | $13.28 | $13.54 | $13.20 | $13.52 | $11.04 | 55,995 |
| 2020-01-15 | $13.18 | $13.44 | $13.05 | $13.15 | $10.74 | 38,492 |
| 2020-01-14 | $13.23 | $13.30 | $13.13 | $13.23 | $10.80 | 39,618 |
| 2020-01-13 | $13.25 | $13.30 | $13.07 | $13.18 | $10.76 | 67,466 |
| 2020-01-10 | $13.40 | $13.40 | $13.28 | $13.31 | $10.87 | 40,101 |
| 2020-01-09 | $13.41 | $13.59 | $13.40 | $13.40 | $10.94 | 16,190 |
| 2020-01-08 | $13.58 | $13.69 | $13.42 | $13.45 | $10.98 | 16,413 |
| 2020-01-07 | $13.64 | $13.70 | $13.46 | $13.58 | $11.09 | 16,427 |
| 2020-01-06 | $13.87 | $13.87 | $13.41 | $13.78 | $11.25 | 33,124 |
| 2020-01-03 | $13.65 | $14.00 | $13.54 | $13.91 | $11.36 | 22,139 |
| 2020-01-02 | $13.30 | $13.70 | $13.30 | $13.65 | $11.15 | 27,010 |
| 2019-12-31 | $13.42 | $13.47 | $13.25 | $13.33 | $10.89 | 155,614 |
| 2019-12-30 | $13.42 | $13.54 | $13.28 | $13.40 | $10.94 | 36,308 |
| 2019-12-27 | $13.55 | $13.55 | $13.30 | $13.42 | $10.96 | 26,058 |
| 2019-12-26 | $13.61 | $13.61 | $13.35 | $13.40 | $10.94 | 26,008 |
| 2019-12-24 | $13.55 | $13.71 | $13.50 | $13.56 | $11.07 | 11,728 |
| 2019-12-23 | $13.54 | $13.72 | $13.41 | $13.62 | $11.12 | 25,202 |
| 2019-12-20 | $13.58 | $13.63 | $13.43 | $13.54 | $11.06 | 20,575 |
| 2019-12-19 | $13.62 | $13.77 | $13.48 | $13.56 | $11.07 | 21,777 |
| 2019-12-18 | $13.63 | $13.87 | $13.56 | $13.71 | $11.20 | 37,466 |
| 2019-12-17 | $13.84 | $13.85 | $13.50 | $13.68 | $11.17 | 26,745 |
| 2019-12-16 | $13.75 | $14.27 | $13.74 | $13.83 | $11.29 | 47,525 |
| 2019-12-13 | $13.34 | $13.75 | $13.34 | $13.72 | $11.20 | 20,674 |
| 2019-12-12 | $13.34 | $13.71 | $13.32 | $13.43 | $10.97 | 37,002 |
| 2019-12-11 | $13.35 | $13.46 | $13.23 | $13.34 | $10.89 | 21,532 |
| 2019-12-10 | $12.96 | $13.45 | $12.89 | $13.37 | $10.92 | 32,904 |
| 2019-12-09 | $12.86 | $13.21 | $12.86 | $13.00 | $10.62 | 69,298 |
| 2019-12-06 | $12.88 | $13.06 | $12.85 | $12.95 | $10.58 | 179,550 |
| 2019-12-05 | $12.99 | $13.14 | $12.85 | $12.90 | $10.54 | 43,835 |
| 2019-12-04 | $13.34 | $13.43 | $12.94 | $12.97 | $10.59 | 34,732 |
| 2019-12-03 | $13.48 | $13.52 | $13.31 | $13.42 | $10.96 | 37,319 |
| 2019-12-02 | $13.56 | $13.70 | $13.42 | $13.64 | $11.14 | 42,402 |
| 2019-11-29 | $13.67 | $13.82 | $13.40 | $13.45 | $10.98 | 15,618 |
| 2019-11-27 | $13.37 | $13.78 | $13.37 | $13.72 | $11.20 | 45,544 |
| 2019-11-26 | $13.51 | $13.58 | $13.30 | $13.31 | $10.87 | 207,535 |
| 2019-11-25 | $13.34 | $13.48 | $13.33 | $13.48 | $11.01 | 25,017 |
| 2019-11-22 | $13.21 | $13.40 | $13.15 | $13.38 | $10.93 | 69,086 |
| 2019-11-21 | $13.35 | $13.61 | $13.14 | $13.30 | $10.86 | 40,465 |
| 2019-11-20 | $13.58 | $13.58 | $13.21 | $13.30 | $10.86 | 61,295 |
| 2019-11-19 | $13.54 | $13.77 | $13.50 | $13.65 | $11.15 | 48,785 |
| 2019-11-18 | $13.93 | $13.93 | $13.50 | $13.50 | $11.03 | 54,408 |
| 2019-11-15 | $13.65 | $14.30 | $13.65 | $13.98 | $11.42 | 71,035 |
| 2019-11-14 | $13.49 | $13.89 | $13.34 | $13.77 | $11.25 | 75,885 |
| 2019-11-13 | $13.58 | $13.67 | $13.00 | $13.59 | $11.10 | 182,431 |
| 2019-11-12 | $14.30 | $14.58 | $13.94 | $14.06 | $11.48 | 101,821 |
| 2019-11-11 | $13.93 | $14.35 | $13.90 | $14.28 | $11.66 | 52,798 |
| 2019-11-08 | $13.94 | $14.22 | $13.92 | $14.02 | $11.45 | 84,544 |
| 2019-11-07 | $14.12 | $14.32 | $14.03 | $14.10 | $11.52 | 31,132 |
| 2019-11-06 | $14.68 | $14.74 | $14.02 | $14.12 | $11.53 | 41,683 |
| 2019-11-05 | $14.25 | $14.82 | $14.17 | $14.76 | $12.05 | 63,895 |
| 2019-11-04 | $14.00 | $14.19 | $13.86 | $14.10 | $11.52 | 30,479 |
| 2019-11-01 | $13.82 | $13.95 | $13.74 | $13.95 | $11.39 | 12,143 |
| 2019-10-31 | $13.78 | $13.96 | $13.66 | $13.85 | $11.31 | 14,357 |
| 2019-10-30 | $13.85 | $13.95 | $13.70 | $13.90 | $11.35 | 74,814 |
| 2019-10-29 | $13.43 | $13.90 | $13.42 | $13.84 | $11.30 | 37,228 |
| 2019-10-28 | $13.28 | $13.70 | $13.28 | $13.60 | $11.11 | 22,721 |
| 2019-10-25 | $13.35 | $13.54 | $13.32 | $13.35 | $10.90 | 31,434 |
| 2019-10-24 | $13.35 | $13.38 | $13.11 | $13.35 | $10.90 | 29,407 |
| 2019-10-23 | $13.04 | $13.48 | $13.01 | $13.37 | $10.92 | 17,868 |
| 2019-10-22 | $13.59 | $13.59 | $12.98 | $13.00 | $10.62 | 29,107 |
| 2019-10-21 | $13.27 | $13.54 | $13.14 | $13.16 | $10.75 | 18,910 |
| 2019-10-18 | $13.17 | $13.33 | $13.02 | $13.16 | $10.75 | 28,090 |
| 2019-10-17 | $13.12 | $13.18 | $12.94 | $13.11 | $10.71 | 21,298 |
| 2019-10-16 | $13.09 | $13.24 | $12.96 | $13.00 | $10.62 | 27,432 |
| 2019-10-15 | $13.12 | $13.31 | $13.07 | $13.15 | $10.74 | 24,770 |
| 2019-10-14 | $12.96 | $13.31 | $12.92 | $13.20 | $10.78 | 17,051 |
| 2019-10-11 | $13.05 | $13.26 | $12.98 | $13.04 | $10.65 | 27,649 |
| 2019-10-10 | $12.79 | $13.16 | $12.79 | $12.96 | $10.58 | 25,213 |
| 2019-10-09 | $12.67 | $12.90 | $12.61 | $12.77 | $10.43 | 30,483 |
| 2019-10-08 | $12.59 | $12.78 | $12.48 | $12.64 | $10.32 | 33,980 |
| 2019-10-07 | $12.93 | $12.93 | $12.57 | $12.64 | $10.32 | 37,772 |
| 2019-10-04 | $12.80 | $12.90 | $12.69 | $12.84 | $10.49 | 16,993 |
| 2019-10-03 | $12.61 | $12.83 | $12.50 | $12.79 | $10.45 | 86,883 |
| 2019-10-02 | $12.66 | $12.66 | $12.41 | $12.57 | $10.27 | 75,633 |
| 2019-10-01 | $13.18 | $13.19 | $12.70 | $12.76 | $10.42 | 25,693 |
| 2019-09-30 | $12.88 | $13.16 | $12.88 | $12.95 | $10.58 | 47,249 |
| 2019-09-27 | $13.15 | $13.20 | $12.90 | $12.98 | $10.60 | 47,215 |
| 2019-09-26 | $13.24 | $13.28 | $12.95 | $12.96 | $10.58 | 44,079 |
| 2019-09-25 | $13.20 | $13.38 | $12.91 | $13.09 | $10.69 | 49,015 |
| 2019-09-24 | $13.52 | $13.52 | $13.06 | $13.08 | $10.68 | 32,194 |
| 2019-09-23 | $13.49 | $13.59 | $13.33 | $13.44 | $10.98 | 24,238 |
| 2019-09-20 | $13.88 | $14.01 | $13.62 | $13.64 | $11.14 | 16,435 |
| 2019-09-19 | $13.67 | $14.27 | $13.67 | $14.01 | $11.44 | 38,991 |
| 2019-09-18 | $13.38 | $13.70 | $13.25 | $13.63 | $11.13 | 45,666 |
| 2019-09-17 | $13.41 | $13.74 | $13.37 | $13.44 | $10.98 | 95,720 |
| 2019-09-16 | $13.40 | $13.98 | $13.40 | $13.62 | $11.12 | 62,442 |
| 2019-09-13 | $13.50 | $13.74 | $13.37 | $13.40 | $10.94 | 34,418 |
| 2019-09-12 | $13.51 | $13.76 | $13.30 | $13.44 | $10.98 | 34,650 |
| 2019-09-11 | $13.29 | $13.45 | $13.24 | $13.42 | $10.96 | 46,518 |
| 2019-09-10 | $13.13 | $13.49 | $13.06 | $13.28 | $10.85 | 52,705 |
| 2019-09-09 | $12.78 | $13.35 | $12.78 | $13.06 | $10.67 | 31,446 |
| 2019-09-06 | $13.20 | $13.25 | $12.93 | $12.94 | $10.57 | 50,696 |
| 2019-09-05 | $13.00 | $13.20 | $12.86 | $13.16 | $10.75 | 24,179 |
| 2019-09-04 | $12.72 | $13.11 | $12.72 | $13.00 | $10.62 | 19,646 |
| 2019-09-03 | $12.85 | $12.97 | $12.50 | $12.72 | $10.39 | 25,786 |
| 2019-08-30 | $13.18 | $13.24 | $12.73 | $12.96 | $10.58 | 28,406 |
| 2019-08-29 | $13.04 | $13.15 | $13.01 | $13.14 | $10.73 | 23,104 |
| 2019-08-28 | $12.86 | $13.16 | $12.86 | $12.98 | $10.60 | 18,491 |
| 2019-08-27 | $13.03 | $13.12 | $12.88 | $13.06 | $10.67 | 28,242 |
| 2019-08-26 | $13.10 | $13.25 | $12.89 | $13.03 | $10.64 | 38,887 |
| 2019-08-23 | $13.17 | $13.21 | $12.88 | $13.00 | $10.62 | 48,279 |
| 2019-08-22 | $13.30 | $13.48 | $13.15 | $13.38 | $10.93 | 69,130 |
| 2019-08-21 | $13.35 | $13.70 | $13.35 | $13.42 | $10.96 | 29,236 |
| 2019-08-20 | $13.91 | $13.91 | $13.12 | $13.38 | $10.93 | 72,664 |
| 2019-08-19 | $13.67 | $13.95 | $13.57 | $13.78 | $11.25 | 15,058 |
| 2019-08-16 | $13.70 | $13.90 | $13.51 | $13.58 | $11.09 | 32,585 |
| 2019-08-15 | $13.97 | $14.16 | $13.54 | $13.58 | $11.09 | 44,705 |
| 2019-08-14 | $14.03 | $14.47 | $13.95 | $14.03 | $11.46 | 67,825 |
| 2019-08-13 | $14.10 | $14.69 | $13.95 | $13.98 | $11.42 | 64,941 |
| 2019-08-12 | $13.95 | $14.09 | $13.88 | $13.92 | $11.37 | 50,770 |
| 2019-08-09 | $13.99 | $14.10 | $13.75 | $13.93 | $11.38 | 35,202 |
| 2019-08-08 | $13.96 | $14.28 | $13.95 | $14.03 | $11.46 | 37,426 |
| 2019-08-07 | $13.63 | $14.10 | $13.63 | $13.96 | $11.40 | 48,965 |
| 2019-08-06 | $13.78 | $13.78 | $13.33 | $13.63 | $11.13 | 39,343 |
| 2019-08-05 | $13.26 | $13.81 | $13.01 | $13.32 | $10.88 | 64,159 |
| 2019-08-02 | $13.50 | $13.60 | $13.21 | $13.25 | $10.82 | 128,454 |
| 2019-08-01 | $14.02 | $14.02 | $13.37 | $13.57 | $11.08 | 40,113 |
| 2019-07-31 | $14.34 | $14.34 | $13.58 | $13.64 | $11.14 | 43,872 |
| 2019-07-30 | $14.34 | $14.42 | $14.20 | $14.24 | $11.63 | 18,174 |
| 2019-07-29 | $14.35 | $14.47 | $14.20 | $14.27 | $11.65 | 14,481 |
| 2019-07-26 | $14.59 | $14.59 | $14.10 | $14.18 | $11.58 | 26,293 |
| 2019-07-25 | $14.80 | $14.80 | $14.41 | $14.54 | $11.87 | 9,956 |
| 2019-07-24 | $14.84 | $14.90 | $14.54 | $14.69 | $12.00 | 30,461 |
| 2019-07-23 | $14.87 | $14.90 | $14.62 | $14.82 | $12.10 | 29,066 |
| 2019-07-22 | $14.72 | $14.97 | $14.70 | $14.74 | $12.04 | 53,519 |
| 2019-07-19 | $14.99 | $15.13 | $14.59 | $14.69 | $12.00 | 36,993 |
| 2019-07-18 | $14.78 | $14.98 | $14.67 | $14.88 | $12.15 | 19,948 |
| 2019-07-17 | $14.60 | $14.88 | $14.45 | $14.78 | $12.07 | 26,176 |
| 2019-07-16 | $14.44 | $14.84 | $14.30 | $14.50 | $11.84 | 39,457 |
| 2019-07-15 | $13.99 | $14.63 | $13.90 | $14.53 | $11.87 | 103,030 |
| 2019-07-12 | $14.17 | $14.20 | $13.90 | $14.06 | $11.48 | 50,451 |
| 2019-07-11 | $14.41 | $14.44 | $14.03 | $14.12 | $11.53 | 39,212 |
| 2019-07-10 | $14.54 | $14.73 | $14.14 | $14.36 | $11.73 | 113,132 |
| 2019-07-09 | $15.73 | $15.89 | $15.36 | $15.55 | $11.99 | 130,444 |
| 2019-07-08 | $15.74 | $15.93 | $15.71 | $15.73 | $12.13 | 62,196 |
| 2019-07-05 | $15.72 | $16.00 | $15.65 | $15.81 | $12.19 | 69,545 |
| 2019-07-03 | $15.89 | $15.90 | $15.56 | $15.72 | $12.12 | 33,191 |
| 2019-07-02 | $15.18 | $15.79 | $15.12 | $15.78 | $12.17 | 49,340 |
| 2019-07-01 | $15.20 | $15.50 | $14.87 | $15.12 | $11.66 | 58,586 |
| 2019-06-28 | $14.48 | $15.27 | $14.25 | $14.99 | $11.56 | 152,834 |
| 2019-06-27 | $14.19 | $14.47 | $14.09 | $14.19 | $10.94 | 61,645 |
| 2019-06-26 | $14.05 | $14.35 | $14.05 | $14.21 | $10.96 | 52,768 |
| 2019-06-25 | $14.51 | $14.51 | $14.00 | $14.07 | $10.85 | 24,368 |
| 2019-06-24 | $14.06 | $14.45 | $13.90 | $14.44 | $11.13 | 62,688 |
| 2019-06-21 | $14.28 | $14.50 | $13.83 | $13.90 | $10.72 | 57,890 |
| 2019-06-20 | $14.51 | $14.62 | $14.08 | $14.12 | $10.89 | 33,864 |
| 2019-06-19 | $14.50 | $14.86 | $14.39 | $14.49 | $11.17 | 19,549 |
| 2019-06-18 | $14.17 | $14.74 | $14.17 | $14.56 | $11.23 | 23,395 |
| 2019-06-17 | $14.06 | $14.38 | $13.88 | $14.22 | $10.96 | 27,145 |
| 2019-06-14 | $14.43 | $14.57 | $14.07 | $14.16 | $10.92 | 15,197 |
| 2019-06-13 | $14.61 | $14.74 | $14.27 | $14.40 | $11.10 | 33,184 |
| 2019-06-12 | $14.53 | $14.71 | $14.53 | $14.60 | $11.26 | 19,041 |
| 2019-06-11 | $14.61 | $14.83 | $14.48 | $14.61 | $11.26 | 19,735 |
| 2019-06-10 | $14.63 | $14.72 | $14.33 | $14.44 | $11.13 | 12,868 |
| 2019-06-07 | $14.74 | $14.92 | $14.51 | $14.55 | $11.22 | 20,378 |
| 2019-06-06 | $14.51 | $14.88 | $14.32 | $14.79 | $11.40 | 23,741 |
| 2019-06-05 | $14.39 | $14.55 | $14.08 | $14.42 | $11.12 | 24,184 |
| 2019-06-04 | $13.93 | $14.44 | $13.93 | $14.38 | $11.09 | 43,316 |
| 2019-06-03 | $13.91 | $14.08 | $13.75 | $13.95 | $10.76 | 58,517 |
| 2019-05-31 | $14.01 | $14.01 | $13.74 | $13.91 | $10.73 | 25,617 |
| 2019-05-30 | $14.05 | $14.07 | $13.90 | $14.04 | $10.83 | 18,787 |
| 2019-05-29 | $14.40 | $14.58 | $13.96 | $14.04 | $10.83 | 37,986 |
| 2019-05-28 | $13.96 | $14.47 | $13.93 | $14.47 | $11.16 | 87,724 |
| 2019-05-24 | $13.86 | $14.08 | $13.86 | $13.95 | $10.76 | 37,564 |
| 2019-05-23 | $14.48 | $14.48 | $13.85 | $13.91 | $10.73 | 49,827 |
| 2019-05-22 | $14.62 | $14.62 | $14.25 | $14.50 | $11.18 | 20,205 |
| 2019-05-21 | $15.49 | $15.66 | $14.42 | $14.44 | $11.13 | 44,220 |
| 2019-05-20 | $14.06 | $15.46 | $14.06 | $15.31 | $11.80 | 54,443 |
| 2019-05-17 | $13.92 | $14.20 | $13.80 | $14.12 | $10.89 | 142,308 |
| 2019-05-16 | $14.58 | $14.60 | $13.90 | $14.01 | $10.80 | 36,694 |
| 2019-05-15 | $14.19 | $14.28 | $13.79 | $14.24 | $10.98 | 47,209 |
| 2019-05-14 | $14.31 | $14.35 | $14.03 | $14.11 | $10.88 | 30,985 |
| 2019-05-13 | $14.52 | $14.63 | $14.02 | $14.31 | $11.03 | 52,279 |
| 2019-05-10 | $15.00 | $15.44 | $14.87 | $15.00 | $11.57 | 47,393 |
| 2019-05-09 | $15.82 | $15.89 | $14.90 | $15.39 | $11.87 | 63,655 |
| 2019-05-08 | $15.95 | $16.02 | $15.55 | $15.64 | $12.06 | 22,050 |
| 2019-05-07 | $16.16 | $16.19 | $15.96 | $16.06 | $12.38 | 52,469 |
| 2019-05-06 | $16.00 | $16.36 | $16.00 | $16.36 | $12.61 | 27,941 |
| 2019-05-03 | $16.63 | $16.63 | $16.36 | $16.41 | $12.65 | 19,853 |
| 2019-05-02 | $16.57 | $16.57 | $16.09 | $16.37 | $12.62 | 20,766 |
| 2019-05-01 | $16.56 | $16.65 | $16.20 | $16.33 | $12.59 | 27,441 |
| 2019-04-30 | $17.05 | $17.10 | $16.54 | $16.65 | $12.84 | 14,432 |
| 2019-04-29 | $17.10 | $17.14 | $16.90 | $17.11 | $13.19 | 31,207 |
| 2019-04-26 | $16.84 | $17.25 | $16.65 | $16.92 | $13.05 | 20,247 |
| 2019-04-25 | $17.52 | $17.52 | $16.69 | $16.72 | $12.89 | 26,778 |
| 2019-04-24 | $17.88 | $18.07 | $17.38 | $17.67 | $13.62 | 21,296 |
| 2019-04-23 | $17.91 | $18.05 | $17.68 | $17.79 | $13.72 | 25,711 |
| 2019-04-22 | $18.00 | $18.14 | $17.63 | $17.70 | $13.65 | 19,089 |
| 2019-04-18 | $18.22 | $18.22 | $17.83 | $17.99 | $13.87 | 25,597 |
| 2019-04-17 | $17.96 | $18.51 | $17.89 | $18.13 | $13.98 | 39,534 |
| 2019-04-16 | $17.08 | $17.85 | $17.08 | $17.79 | $13.72 | 31,547 |
| 2019-04-15 | $16.70 | $17.26 | $16.66 | $17.10 | $13.18 | 27,766 |
| 2019-04-12 | $16.94 | $16.94 | $16.51 | $16.70 | $12.88 | 21,831 |
| 2019-04-11 | $16.76 | $17.03 | $16.75 | $16.86 | $13.00 | 22,779 |
| 2019-04-10 | $16.59 | $16.80 | $16.59 | $16.71 | $12.88 | 15,600 |
| 2019-04-09 | $17.25 | $17.25 | $16.44 | $16.50 | $12.72 | 29,921 |
| 2019-04-08 | $17.01 | $17.30 | $16.91 | $17.20 | $13.26 | 18,860 |
| 2019-04-05 | $17.00 | $17.29 | $16.88 | $17.01 | $13.12 | 19,984 |
| 2019-04-04 | $16.31 | $16.97 | $16.31 | $16.85 | $12.99 | 53,163 |
| 2019-04-03 | $15.95 | $16.35 | $15.95 | $16.31 | $12.58 | 20,067 |
| 2019-04-02 | $16.25 | $16.28 | $15.91 | $15.94 | $12.29 | 25,528 |
| 2019-04-01 | $16.02 | $16.17 | $15.87 | $16.15 | $12.45 | 24,391 |
| 2019-03-29 | $15.70 | $16.15 | $15.64 | $15.85 | $12.22 | 35,483 |
| 2019-03-28 | $15.52 | $15.78 | $15.35 | $15.70 | $12.11 | 28,991 |
| 2019-03-27 | $15.80 | $15.85 | $15.26 | $15.52 | $11.97 | 36,009 |
| 2019-03-26 | $15.50 | $16.04 | $15.50 | $15.83 | $12.21 | 33,675 |
| 2019-03-25 | $15.90 | $15.97 | $15.50 | $15.51 | $11.96 | 67,686 |
| 2019-03-22 | $16.75 | $16.75 | $15.90 | $15.94 | $12.29 | 59,728 |
| 2019-03-21 | $16.65 | $16.92 | $16.58 | $16.72 | $12.89 | 36,603 |
| 2019-03-20 | $17.35 | $17.35 | $16.45 | $16.72 | $12.89 | 19,589 |
| 2019-03-19 | $17.15 | $17.48 | $16.63 | $16.80 | $12.95 | 74,109 |
| 2019-03-18 | $16.38 | $17.13 | $16.32 | $17.08 | $13.17 | 47,488 |
| 2019-03-15 | $16.39 | $16.85 | $16.31 | $16.38 | $12.63 | 100,456 |
| 2019-03-14 | $16.65 | $16.75 | $16.30 | $16.51 | $12.73 | 34,798 |
| 2019-03-13 | $17.01 | $17.04 | $16.54 | $16.70 | $12.88 | 29,685 |
| 2019-03-12 | $17.36 | $17.36 | $16.98 | $17.01 | $13.12 | 28,956 |
| 2019-03-11 | $17.96 | $17.96 | $17.00 | $17.53 | $13.52 | 55,726 |
| 2019-03-08 | $17.66 | $17.98 | $17.60 | $17.79 | $13.72 | 31,139 |
| 2019-03-07 | $18.44 | $18.49 | $17.26 | $17.81 | $13.73 | 56,398 |
| 2019-03-06 | $18.80 | $18.90 | $18.18 | $18.40 | $14.19 | 45,483 |
| 2019-03-05 | $19.50 | $19.54 | $18.75 | $18.98 | $14.63 | 63,045 |
| 2019-03-04 | $19.66 | $19.95 | $19.19 | $19.48 | $15.02 | 75,819 |
| 2019-03-01 | $19.43 | $19.58 | $19.02 | $19.48 | $15.02 | 115,197 |
| 2019-02-28 | $18.78 | $19.23 | $18.22 | $19.23 | $14.83 | 104,918 |
| 2019-02-27 | $18.48 | $19.01 | $18.36 | $18.69 | $14.41 | 64,270 |
| 2019-02-26 | $16.84 | $18.47 | $16.82 | $18.34 | $14.14 | 72,620 |
| 2019-02-25 | $16.77 | $17.07 | $16.69 | $16.95 | $13.07 | 55,199 |
| 2019-02-22 | $16.35 | $16.72 | $16.32 | $16.70 | $12.88 | 30,972 |
| 2019-02-21 | $16.39 | $16.40 | $16.05 | $16.30 | $12.57 | 53,608 |
| 2019-02-20 | $16.10 | $16.37 | $16.05 | $16.33 | $12.59 | 26,695 |
| 2019-02-19 | $15.88 | $16.29 | $15.83 | $16.14 | $12.44 | 38,748 |
| 2019-02-15 | $15.67 | $16.01 | $15.51 | $15.84 | $12.21 | 37,217 |
| 2019-02-14 | $15.79 | $16.01 | $15.65 | $15.74 | $12.14 | 39,548 |
| 2019-02-13 | $15.89 | $15.96 | $15.79 | $15.83 | $12.21 | 18,306 |
| 2019-02-12 | $16.00 | $16.45 | $15.87 | $15.91 | $12.27 | 34,762 |
| 2019-02-11 | $15.80 | $15.95 | $15.72 | $15.90 | $12.26 | 24,128 |
| 2019-02-08 | $15.74 | $15.88 | $15.59 | $15.81 | $12.19 | 28,241 |
| 2019-02-07 | $16.39 | $16.42 | $15.69 | $15.80 | $12.18 | 61,559 |
| 2019-02-06 | $16.40 | $16.51 | $16.30 | $16.40 | $12.65 | 18,872 |
| 2019-02-05 | $16.85 | $16.91 | $16.34 | $16.44 | $12.68 | 24,665 |
| 2019-02-04 | $16.76 | $16.83 | $16.54 | $16.74 | $12.91 | 23,369 |
| 2019-02-01 | $16.88 | $16.99 | $16.72 | $16.87 | $13.01 | 42,482 |
| 2019-01-31 | $16.56 | $16.86 | $16.50 | $16.83 | $12.98 | 48,660 |
| 2019-01-30 | $16.50 | $16.86 | $16.32 | $16.63 | $12.82 | 47,276 |
| 2019-01-29 | $16.10 | $16.42 | $16.10 | $16.34 | $12.60 | 58,503 |
| 2019-01-28 | $15.88 | $16.32 | $15.75 | $16.26 | $12.54 | 88,982 |
| 2019-01-25 | $15.45 | $15.94 | $15.45 | $15.88 | $12.24 | 69,982 |
| 2019-01-24 | $14.98 | $15.64 | $14.95 | $15.48 | $11.94 | 99,719 |
| 2019-01-23 | $14.84 | $15.18 | $14.47 | $15.00 | $11.57 | 97,294 |
| 2019-01-22 | $15.34 | $15.34 | $14.39 | $14.72 | $11.35 | 44,589 |
| 2019-01-18 | $15.23 | $15.54 | $15.13 | $15.20 | $11.72 | 49,691 |
| 2019-01-17 | $14.75 | $15.16 | $14.74 | $15.09 | $11.64 | 61,388 |
| 2019-01-16 | $14.67 | $15.09 | $14.67 | $14.78 | $11.40 | 39,984 |
| 2019-01-15 | $14.74 | $14.89 | $14.41 | $14.65 | $11.30 | 35,394 |
| 2019-01-14 | $14.43 | $14.80 | $14.36 | $14.70 | $11.33 | 40,051 |
| 2019-01-11 | $14.05 | $14.61 | $13.79 | $14.52 | $11.20 | 60,708 |
| 2019-01-10 | $13.87 | $14.01 | $13.63 | $13.99 | $10.79 | 69,262 |
| 2019-01-09 | $13.85 | $13.96 | $13.66 | $13.70 | $10.56 | 29,615 |
| 2019-01-08 | $13.60 | $13.99 | $13.39 | $13.94 | $10.75 | 62,691 |
| 2019-01-07 | $13.19 | $13.56 | $13.04 | $13.41 | $10.34 | 31,580 |
| 2019-01-04 | $13.10 | $13.36 | $12.99 | $13.18 | $10.16 | 43,657 |
| 2019-01-03 | $12.59 | $13.20 | $12.58 | $12.72 | $9.81 | 41,896 |
| 2019-01-02 | $12.33 | $12.96 | $12.33 | $12.67 | $9.77 | 39,152 |
| 2018-12-31 | $12.71 | $12.71 | $12.21 | $12.44 | $9.59 | 80,077 |
| 2018-12-28 | $12.78 | $12.87 | $12.45 | $12.52 | $9.65 | 34,990 |
| 2018-12-27 | $12.86 | $13.00 | $12.33 | $12.77 | $9.85 | 62,157 |
| 2018-12-26 | $12.15 | $12.97 | $12.15 | $12.91 | $9.95 | 57,217 |
| 2018-12-24 | $12.16 | $12.43 | $12.04 | $12.15 | $9.37 | 27,385 |
| 2018-12-21 | $12.34 | $12.50 | $12.07 | $12.28 | $9.47 | 159,781 |
| 2018-12-20 | $12.06 | $12.56 | $12.00 | $12.36 | $9.53 | 61,103 |
| 2018-12-19 | $12.09 | $12.40 | $12.00 | $12.03 | $9.28 | 75,285 |
| 2018-12-18 | $12.22 | $12.55 | $12.13 | $12.19 | $9.40 | 51,055 |
| 2018-12-17 | $12.63 | $12.85 | $12.15 | $12.18 | $9.39 | 101,352 |
| 2018-12-14 | $12.95 | $13.21 | $12.74 | $12.76 | $9.84 | 51,861 |
| 2018-12-13 | $13.27 | $13.35 | $12.95 | $12.98 | $10.01 | 50,027 |
| 2018-12-12 | $13.18 | $13.43 | $13.00 | $13.29 | $10.25 | 66,034 |
| 2018-12-11 | $13.11 | $13.30 | $12.84 | $13.03 | $10.05 | 54,554 |
| 2018-12-10 | $13.44 | $13.53 | $13.00 | $13.01 | $10.03 | 111,830 |
| 2018-12-07 | $13.78 | $13.97 | $13.56 | $13.60 | $10.49 | 73,646 |
| 2018-12-06 | $13.71 | $14.10 | $13.71 | $13.91 | $10.73 | 63,645 |
| 2018-12-04 | $14.75 | $14.75 | $13.66 | $14.11 | $10.88 | 373,102 |
| 2018-12-03 | $14.89 | $14.89 | $13.88 | $13.98 | $10.78 | 69,017 |
| 2018-11-30 | $13.00 | $14.19 | $12.84 | $14.05 | $10.83 | 309,558 |
| 2018-11-29 | $14.28 | $14.28 | $12.92 | $13.08 | $10.09 | 528,017 |
| 2018-11-28 | $14.00 | $14.89 | $13.61 | $13.70 | $10.56 | 573,770 |
| 2018-11-27 | $14.67 | $14.67 | $14.00 | $14.01 | $10.80 | 61,431 |
| 2018-11-26 | $14.22 | $14.27 | $14.00 | $14.00 | $10.79 | 121,908 |
| 2018-11-23 | $15.00 | $15.00 | $13.98 | $13.98 | $10.78 | 23,810 |
| 2018-11-21 | $14.82 | $14.82 | $13.86 | $14.19 | $10.94 | 21,617 |
| 2018-11-20 | $14.29 | $14.39 | $13.81 | $13.82 | $10.66 | 39,349 |
| 2018-11-19 | $14.89 | $14.91 | $14.49 | $14.58 | $11.24 | 28,156 |
| 2018-11-16 | $15.00 | $15.02 | $14.21 | $14.89 | $11.48 | 31,157 |
| 2018-11-15 | $15.18 | $15.18 | $13.96 | $14.22 | $10.96 | 241,075 |
| 2018-11-14 | $15.00 | $15.00 | $14.12 | $14.20 | $10.95 | 26,493 |
| 2018-11-13 | $14.64 | $14.94 | $14.24 | $14.34 | $11.06 | 19,746 |
| 2018-11-12 | $14.64 | $14.71 | $14.15 | $14.61 | $11.26 | 22,469 |
| 2018-11-09 | $15.00 | $15.09 | $14.21 | $14.21 | $10.96 | 35,874 |
| 2018-11-08 | $14.98 | $15.55 | $14.75 | $14.81 | $11.42 | 29,872 |
| 2018-11-07 | $15.57 | $15.57 | $15.12 | $15.47 | $11.93 | 43,798 |
| 2018-11-06 | $15.49 | $15.66 | $15.41 | $15.41 | $11.88 | 22,226 |
| 2018-11-05 | $15.28 | $15.51 | $15.10 | $15.43 | $11.90 | 20,932 |
| 2018-11-02 | $15.84 | $15.84 | $15.08 | $15.47 | $11.93 | 29,416 |
| 2018-11-01 | $15.27 | $15.59 | $14.40 | $15.43 | $11.90 | 40,971 |
| 2018-10-31 | $14.80 | $14.83 | $14.41 | $14.41 | $11.11 | 30,904 |
| 2018-10-30 | $14.49 | $14.76 | $14.43 | $14.73 | $11.36 | 24,947 |
| 2018-10-29 | $14.65 | $14.97 | $14.32 | $14.53 | $11.20 | 34,586 |
| 2018-10-26 | $14.62 | $14.97 | $14.32 | $14.52 | $11.20 | 52,761 |
| 2018-10-25 | $14.28 | $14.82 | $14.07 | $14.37 | $11.08 | 39,929 |
| 2018-10-24 | $14.99 | $15.11 | $13.67 | $13.91 | $10.73 | 76,778 |
| 2018-10-23 | $15.00 | $15.25 | $14.86 | $15.09 | $11.64 | 37,725 |
| 2018-10-22 | $15.50 | $15.50 | $15.12 | $15.23 | $11.74 | 32,628 |
| 2018-10-19 | $15.35 | $15.40 | $15.05 | $15.29 | $11.79 | 47,923 |
| 2018-10-18 | $15.36 | $15.36 | $15.03 | $15.28 | $11.78 | 48,901 |
| 2018-10-17 | $15.73 | $15.78 | $15.34 | $15.42 | $11.89 | 28,485 |
| 2018-10-16 | $15.55 | $15.85 | $15.31 | $15.69 | $12.10 | 48,493 |
| 2018-10-15 | $15.41 | $15.77 | $15.26 | $15.56 | $12.00 | 29,729 |
| 2018-10-12 | $15.60 | $15.60 | $15.07 | $15.36 | $11.84 | 80,757 |
| 2018-10-11 | $15.32 | $15.56 | $15.19 | $15.26 | $11.77 | 72,755 |
| 2018-10-10 | $15.03 | $15.69 | $15.03 | $15.32 | $11.81 | 67,346 |
| 2018-10-09 | $15.91 | $15.95 | $14.80 | $15.10 | $11.64 | 111,891 |
| 2018-10-08 | $16.11 | $16.21 | $15.99 | $16.02 | $12.35 | 64,871 |
| 2018-10-05 | $17.36 | $17.64 | $16.16 | $16.23 | $12.51 | 68,873 |
| 2018-10-04 | $17.51 | $17.73 | $17.25 | $17.42 | $13.43 | 35,595 |
| 2018-10-03 | $17.28 | $17.66 | $17.23 | $17.58 | $13.55 | 34,990 |
| 2018-10-02 | $17.00 | $17.29 | $16.90 | $17.20 | $13.26 | 46,148 |
| 2018-10-01 | $17.43 | $17.62 | $17.01 | $17.10 | $13.18 | 21,697 |
| 2018-09-28 | $17.45 | $17.48 | $17.17 | $17.27 | $13.32 | 62,924 |
| 2018-09-27 | $17.39 | $17.60 | $17.32 | $17.51 | $13.50 | 48,113 |
| 2018-09-26 | $17.54 | $17.68 | $17.29 | $17.44 | $13.45 | 28,999 |
| 2018-09-25 | $17.65 | $17.65 | $17.46 | $17.48 | $13.48 | 38,372 |
| 2018-09-24 | $17.60 | $17.81 | $17.44 | $17.66 | $13.62 | 46,235 |
| 2018-09-21 | $18.23 | $18.27 | $17.53 | $17.66 | $13.62 | 79,620 |
| 2018-09-20 | $18.00 | $18.33 | $17.70 | $18.23 | $14.06 | 53,367 |
| 2018-09-19 | $18.71 | $18.71 | $17.43 | $17.96 | $13.85 | 107,269 |
| 2018-09-18 | $18.34 | $18.84 | $18.22 | $18.63 | $14.36 | 32,868 |
| 2018-09-17 | $18.57 | $18.84 | $18.33 | $18.39 | $14.18 | 17,575 |
| 2018-09-14 | $18.34 | $18.74 | $18.34 | $18.45 | $14.23 | 20,595 |
| 2018-09-13 | $18.82 | $18.83 | $18.29 | $18.36 | $14.16 | 44,350 |
| 2018-09-12 | $18.78 | $19.02 | $18.73 | $18.74 | $14.45 | 36,912 |
| 2018-09-11 | $18.75 | $19.08 | $18.57 | $18.88 | $14.56 | 37,243 |
| 2018-09-10 | $18.75 | $18.93 | $18.52 | $18.83 | $14.52 | 75,336 |
| 2018-09-07 | $18.85 | $19.03 | $18.75 | $18.76 | $14.46 | 40,309 |
| 2018-09-06 | $19.00 | $19.11 | $18.85 | $18.85 | $14.53 | 24,095 |
| 2018-09-05 | $19.60 | $19.60 | $18.86 | $18.92 | $14.59 | 39,096 |
| 2018-09-04 | $20.01 | $20.18 | $19.53 | $19.66 | $15.16 | 32,343 |
| 2018-08-31 | $19.78 | $20.18 | $19.44 | $20.11 | $15.51 | 68,498 |
| 2018-08-30 | $19.87 | $20.10 | $19.73 | $19.81 | $15.27 | 29,962 |
| 2018-08-29 | $20.47 | $20.78 | $19.96 | $20.08 | $15.48 | 34,595 |
| 2018-08-28 | $20.11 | $20.67 | $19.82 | $20.41 | $15.74 | 122,258 |
| 2018-08-27 | $19.65 | $20.05 | $19.64 | $19.92 | $15.36 | 52,045 |
| 2018-08-24 | $19.44 | $19.81 | $19.35 | $19.60 | $15.11 | 72,569 |
| 2018-08-23 | $19.60 | $19.93 | $19.16 | $19.42 | $14.97 | 135,133 |
| 2018-08-22 | $19.70 | $19.94 | $19.50 | $19.67 | $15.17 | 179,836 |
| 2018-08-21 | $19.34 | $19.83 | $19.27 | $19.69 | $15.18 | 55,385 |
| 2018-08-20 | $19.19 | $19.46 | $19.10 | $19.30 | $14.88 | 61,137 |
| 2018-08-17 | $18.38 | $19.31 | $18.38 | $19.11 | $14.73 | 93,410 |
| 2018-08-16 | $18.50 | $18.62 | $18.18 | $18.41 | $14.19 | 36,361 |
| 2018-08-15 | $18.28 | $18.36 | $18.01 | $18.31 | $14.12 | 32,545 |
| 2018-08-14 | $18.25 | $18.43 | $18.23 | $18.33 | $14.13 | 39,965 |
| 2018-08-13 | $18.56 | $18.56 | $18.25 | $18.33 | $14.13 | 35,023 |
| 2018-08-10 | $18.60 | $18.92 | $18.00 | $18.53 | $14.29 | 82,435 |
| 2018-08-09 | $19.86 | $19.96 | $19.39 | $19.47 | $15.01 | 61,712 |
| 2018-08-08 | $19.55 | $19.85 | $19.52 | $19.77 | $15.24 | 85,867 |
| 2018-08-07 | $19.78 | $19.98 | $19.35 | $19.63 | $15.14 | 56,344 |
| 2018-08-06 | $19.55 | $19.75 | $19.48 | $19.55 | $15.07 | 42,487 |
| 2018-08-03 | $19.45 | $19.59 | $19.33 | $19.57 | $15.09 | 63,195 |
| 2018-08-02 | $19.19 | $19.55 | $19.08 | $19.44 | $14.99 | 73,445 |
| 2018-08-01 | $19.92 | $20.05 | $19.11 | $19.24 | $14.83 | 63,456 |
| 2018-07-31 | $19.24 | $20.07 | $19.24 | $19.96 | $15.39 | 86,250 |
| 2018-07-30 | $19.38 | $19.65 | $19.32 | $19.34 | $14.91 | 50,663 |
| 2018-07-27 | $19.50 | $19.50 | $19.07 | $19.38 | $14.94 | 45,397 |
| 2018-07-26 | $19.26 | $19.70 | $19.26 | $19.54 | $15.07 | 66,463 |
| 2018-07-25 | $18.93 | $19.32 | $18.60 | $19.26 | $14.85 | 101,445 |
| 2018-07-24 | $19.11 | $19.15 | $18.66 | $18.68 | $14.40 | 53,698 |
| 2018-07-23 | $19.16 | $19.20 | $18.70 | $18.86 | $14.54 | 76,299 |
| 2018-07-20 | $19.62 | $19.62 | $19.12 | $19.17 | $14.78 | 71,368 |
| 2018-07-19 | $19.69 | $19.69 | $19.35 | $19.47 | $15.01 | 59,206 |
| 2018-07-18 | $19.84 | $19.92 | $19.63 | $19.65 | $15.15 | 62,947 |
| 2018-07-17 | $19.76 | $19.96 | $19.53 | $19.80 | $15.27 | 70,710 |
| 2018-07-16 | $20.62 | $20.62 | $19.90 | $19.98 | $15.41 | 94,750 |
| 2018-07-13 | $20.69 | $20.95 | $20.55 | $20.68 | $15.95 | 62,895 |
| 2018-07-12 | $21.22 | $21.22 | $20.58 | $20.73 | $15.98 | 128,457 |
| 2018-07-11 | $20.60 | $21.28 | $20.59 | $21.06 | $16.24 | 248,584 |
| 2018-07-10 | $20.89 | $21.11 | $20.50 | $20.62 | $15.90 | 100,193 |
| 2018-07-09 | $21.08 | $21.32 | $20.80 | $20.85 | $16.08 | 109,284 |
| 2018-07-06 | $21.40 | $21.48 | $20.91 | $20.97 | $16.17 | 60,101 |
| 2018-07-05 | $21.99 | $22.06 | $21.07 | $21.25 | $16.38 | 189,281 |
| 2018-07-03 | $21.95 | $22.08 | $21.82 | $22.06 | $17.01 | 80,133 |
| 2018-07-02 | $21.65 | $21.82 | $21.44 | $21.82 | $16.82 | 126,216 |
| 2018-06-29 | $21.08 | $21.87 | $21.08 | $21.70 | $16.73 | 238,320 |
| 2018-06-28 | $20.85 | $21.11 | $20.41 | $21.10 | $16.27 | 261,416 |
| 2018-06-27 | $22.87 | $23.00 | $22.38 | $22.68 | $16.90 | 379,491 |
| 2018-06-26 | $22.70 | $22.95 | $22.51 | $22.77 | $16.97 | 158,000 |
| 2018-06-25 | $22.87 | $22.87 | $22.10 | $22.62 | $16.86 | 269,460 |
| 2018-06-22 | $23.51 | $23.55 | $22.80 | $22.90 | $17.07 | 155,872 |
| 2018-06-21 | $22.80 | $22.97 | $22.27 | $22.77 | $16.97 | 251,293 |
| 2018-06-20 | $23.46 | $23.56 | $22.77 | $22.92 | $17.08 | 154,126 |
| 2018-06-19 | $22.48 | $23.31 | $21.88 | $23.25 | $17.33 | 259,481 |
| 2018-06-18 | $21.51 | $22.30 | $21.46 | $22.19 | $16.54 | 104,481 |
| 2018-06-15 | $21.03 | $21.52 | $20.88 | $21.23 | $15.82 | 144,805 |
| 2018-06-14 | $21.54 | $21.55 | $21.10 | $21.23 | $15.82 | 137,715 |
| 2018-06-13 | $21.82 | $21.82 | $21.47 | $21.50 | $16.02 | 108,585 |
| 2018-06-12 | $22.81 | $22.94 | $21.61 | $21.75 | $16.21 | 217,386 |
| 2018-06-11 | $22.69 | $23.49 | $22.53 | $22.80 | $16.99 | 199,108 |
| 2018-06-08 | $23.40 | $23.55 | $22.30 | $22.68 | $16.90 | 212,603 |
| 2018-06-07 | $23.22 | $23.82 | $23.22 | $23.65 | $17.63 | 85,903 |
| 2018-06-06 | $22.92 | $23.32 | $22.54 | $23.31 | $17.37 | 111,200 |
| 2018-06-05 | $21.90 | $22.97 | $21.90 | $22.82 | $17.01 | 76,396 |
| 2018-06-04 | $22.94 | $23.21 | $21.85 | $21.98 | $16.38 | 143,793 |
| 2018-06-01 | $23.23 | $23.61 | $22.23 | $22.77 | $16.97 | 141,359 |
| 2018-05-31 | $22.76 | $23.36 | $22.39 | $23.05 | $17.18 | 238,882 |
| 2018-05-30 | $22.09 | $22.73 | $21.99 | $22.58 | $16.83 | 146,426 |
| 2018-05-29 | $20.82 | $22.00 | $20.78 | $21.95 | $16.36 | 216,630 |
| 2018-05-25 | $19.00 | $20.96 | $19.00 | $20.81 | $15.51 | 146,165 |
| 2018-05-24 | $19.64 | $20.14 | $18.85 | $19.04 | $14.19 | 351,477 |
| 2018-05-23 | $20.15 | $20.36 | $19.50 | $19.72 | $14.70 | 199,648 |
| 2018-05-22 | $20.40 | $20.89 | $20.02 | $20.14 | $15.01 | 256,735 |
| 2018-05-21 | $20.77 | $21.30 | $20.24 | $20.38 | $15.19 | 196,300 |
| 2018-05-18 | $20.62 | $20.95 | $20.57 | $20.66 | $15.40 | 29,930 |
| 2018-05-17 | $20.30 | $20.90 | $20.30 | $20.67 | $15.40 | 27,431 |
| 2018-05-16 | $20.88 | $21.06 | $20.27 | $20.45 | $15.24 | 72,676 |
| 2018-05-15 | $20.90 | $21.06 | $20.63 | $20.77 | $15.48 | 33,427 |
| 2018-05-14 | $21.14 | $21.42 | $20.75 | $20.96 | $15.62 | 29,002 |
| 2018-05-11 | $21.34 | $21.59 | $21.00 | $21.11 | $15.73 | 48,612 |
| 2018-05-10 | $21.18 | $21.59 | $20.90 | $21.12 | $15.74 | 51,733 |
| 2018-05-09 | $20.48 | $21.25 | $20.48 | $21.18 | $15.78 | 45,923 |
| 2018-05-08 | $20.69 | $20.69 | $20.19 | $20.61 | $15.36 | 114,207 |
| 2018-05-07 | $20.43 | $20.94 | $20.41 | $20.52 | $15.29 | 21,559 |
| 2018-05-04 | $20.28 | $20.55 | $20.28 | $20.50 | $15.28 | 43,709 |
| 2018-05-03 | $20.79 | $20.79 | $20.19 | $20.35 | $15.17 | 37,973 |
| 2018-05-02 | $20.91 | $21.01 | $20.64 | $20.70 | $15.43 | 27,170 |
| 2018-05-01 | $20.65 | $20.94 | $20.54 | $20.90 | $15.58 | 33,080 |
| 2018-04-30 | $20.91 | $21.05 | $20.65 | $20.81 | $15.51 | 61,135 |
| 2018-04-27 | $20.90 | $20.99 | $20.64 | $20.72 | $15.44 | 40,827 |
| 2018-04-26 | $21.54 | $21.54 | $20.73 | $20.90 | $15.58 | 49,449 |
| 2018-04-25 | $21.15 | $21.52 | $20.65 | $21.20 | $15.80 | 47,954 |
| 2018-04-24 | $22.46 | $23.46 | $21.00 | $21.30 | $15.87 | 49,154 |
| 2018-04-23 | $22.45 | $22.71 | $21.78 | $21.84 | $16.28 | 137,560 |
| 2018-04-20 | $22.94 | $22.94 | $21.92 | $22.25 | $16.58 | 503,389 |
| 2018-04-19 | $23.00 | $23.41 | $22.24 | $22.35 | $16.66 | 47,484 |
| 2018-04-18 | $22.39 | $23.40 | $22.14 | $22.97 | $17.12 | 47,512 |
| 2018-04-17 | $22.25 | $22.81 | $22.12 | $22.32 | $16.63 | 53,021 |
| 2018-04-16 | $22.37 | $22.44 | $21.77 | $22.09 | $16.46 | 34,322 |
| 2018-04-13 | $22.19 | $22.52 | $21.64 | $22.22 | $16.56 | 123,069 |
| 2018-04-12 | $21.62 | $22.25 | $21.57 | $22.15 | $16.51 | 154,625 |
| 2018-04-11 | $21.71 | $21.82 | $21.42 | $21.52 | $16.04 | 35,055 |
| 2018-04-10 | $21.34 | $21.87 | $21.30 | $21.82 | $16.26 | 32,572 |
| 2018-04-09 | $21.61 | $21.85 | $20.88 | $21.04 | $15.68 | 53,289 |
| 2018-04-06 | $21.55 | $22.15 | $21.44 | $21.50 | $16.02 | 39,300 |
| 2018-04-05 | $21.26 | $21.83 | $21.17 | $21.59 | $16.09 | 35,179 |
| 2018-04-04 | $20.77 | $21.41 | $20.77 | $21.26 | $15.84 | 36,108 |
| 2018-04-03 | $21.10 | $21.42 | $20.85 | $21.00 | $15.65 | 30,962 |
| 2018-04-02 | $21.11 | $21.44 | $20.75 | $21.08 | $15.71 | 36,239 |
| 2018-03-29 | $20.98 | $21.42 | $20.55 | $21.17 | $15.78 | 46,247 |
| 2018-03-28 | $21.30 | $21.30 | $20.39 | $20.86 | $15.55 | 70,609 |
| 2018-03-27 | $20.56 | $21.81 | $20.56 | $21.45 | $15.99 | 97,328 |
| 2018-03-26 | $21.30 | $21.44 | $19.85 | $20.46 | $15.25 | 119,594 |
| 2018-03-23 | $22.22 | $22.27 | $20.80 | $20.94 | $15.61 | 108,008 |
| 2018-03-22 | $22.59 | $22.92 | $21.92 | $22.18 | $16.53 | 69,534 |
| 2018-03-21 | $22.31 | $22.66 | $22.05 | $22.55 | $16.81 | 57,810 |
| 2018-03-20 | $22.88 | $22.95 | $22.35 | $22.49 | $16.76 | 132,062 |
| 2018-03-19 | $22.55 | $22.95 | $22.10 | $22.85 | $17.03 | 87,343 |
| 2018-03-16 | $22.30 | $22.85 | $22.02 | $22.82 | $17.01 | 101,270 |
| 2018-03-15 | $22.68 | $23.09 | $22.17 | $22.30 | $16.62 | 38,136 |
| 2018-03-14 | $22.71 | $22.86 | $22.41 | $22.60 | $16.84 | 34,952 |
| 2018-03-13 | $22.92 | $23.09 | $22.41 | $22.48 | $16.75 | 37,204 |
| 2018-03-12 | $23.69 | $23.87 | $22.45 | $22.91 | $17.07 | 73,577 |
| 2018-03-09 | $24.14 | $24.14 | $23.25 | $23.64 | $17.62 | 52,684 |
| 2018-03-08 | $23.02 | $23.58 | $22.64 | $23.46 | $17.48 | 57,674 |
| 2018-03-07 | $23.08 | $23.18 | $22.80 | $22.94 | $17.10 | 32,707 |
| 2018-03-06 | $23.58 | $23.69 | $22.51 | $23.24 | $17.32 | 59,680 |
| 2018-03-05 | $22.38 | $23.30 | $22.26 | $23.00 | $17.14 | 77,986 |
| 2018-03-02 | $22.41 | $23.08 | $22.17 | $22.46 | $16.74 | 54,254 |
| 2018-03-01 | $23.22 | $23.30 | $21.89 | $22.41 | $16.70 | 60,468 |
| 2018-02-28 | $23.45 | $23.45 | $22.26 | $22.41 | $16.70 | 87,501 |
| 2018-02-27 | $24.08 | $24.21 | $22.99 | $23.47 | $17.49 | 112,979 |
| 2018-02-26 | $24.28 | $24.52 | $23.50 | $24.08 | $17.95 | 86,869 |
| 2018-02-23 | $24.39 | $24.39 | $23.05 | $24.23 | $18.06 | 40,926 |
| 2018-02-22 | $24.36 | $24.82 | $23.62 | $23.78 | $17.72 | 59,084 |
| 2018-02-21 | $25.14 | $25.25 | $24.38 | $24.46 | $18.23 | 40,602 |
| 2018-02-20 | $23.10 | $24.67 | $23.10 | $24.50 | $18.26 | 69,682 |
| 2018-02-16 | $23.72 | $24.11 | $22.78 | $23.13 | $17.24 | 88,651 |
| 2018-02-15 | $23.77 | $24.39 | $23.60 | $23.86 | $17.78 | 56,518 |
| 2018-02-14 | $23.70 | $23.95 | $23.34 | $23.62 | $17.60 | 60,032 |
| 2018-02-13 | $24.05 | $24.67 | $23.83 | $23.89 | $17.80 | 23,689 |
| 2018-02-12 | $23.54 | $24.50 | $23.31 | $24.14 | $17.99 | 52,636 |
| 2018-02-09 | $23.60 | $23.73 | $22.50 | $23.58 | $17.57 | 58,021 |
| 2018-02-08 | $24.18 | $24.54 | $23.25 | $23.33 | $17.39 | 85,567 |
| 2018-02-07 | $24.26 | $24.67 | $23.92 | $24.27 | $18.09 | 65,715 |
| 2018-02-06 | $23.80 | $24.76 | $22.70 | $24.62 | $18.35 | 155,610 |
| 2018-02-05 | $25.25 | $25.67 | $24.47 | $24.51 | $18.27 | 76,237 |
| 2018-02-02 | $26.20 | $26.23 | $25.14 | $25.33 | $18.88 | 60,682 |
| 2018-02-01 | $26.20 | $26.61 | $25.72 | $26.48 | $19.73 | 33,784 |
| 2018-01-31 | $27.55 | $27.67 | $26.46 | $26.50 | $19.75 | 65,158 |
| 2018-01-30 | $27.49 | $27.74 | $26.75 | $27.41 | $20.43 | 44,170 |
| 2018-01-29 | $27.50 | $27.85 | $27.49 | $27.75 | $20.68 | 44,600 |
| 2018-01-26 | $27.82 | $27.84 | $27.30 | $27.69 | $20.64 | 62,972 |
| 2018-01-25 | $27.47 | $27.98 | $27.22 | $27.58 | $20.55 | 140,163 |
| 2018-01-24 | $27.30 | $27.66 | $27.15 | $27.48 | $20.48 | 65,839 |
| 2018-01-23 | $26.90 | $27.20 | $26.54 | $27.15 | $20.23 | 71,357 |
| 2018-01-22 | $26.81 | $27.16 | $26.36 | $26.93 | $20.07 | 98,394 |
| 2018-01-19 | $26.20 | $27.09 | $26.17 | $26.87 | $20.03 | 92,637 |
| 2018-01-18 | $25.75 | $26.31 | $25.62 | $26.01 | $19.38 | 49,470 |
| 2018-01-17 | $25.36 | $25.93 | $25.20 | $25.81 | $19.24 | 96,933 |
| 2018-01-16 | $25.25 | $25.44 | $25.21 | $25.36 | $18.90 | 75,708 |
| 2018-01-12 | $25.20 | $25.37 | $25.01 | $25.19 | $18.77 | 37,192 |
| 2018-01-11 | $24.79 | $25.44 | $24.79 | $25.29 | $18.85 | 39,935 |
| 2018-01-10 | $24.61 | $24.92 | $24.46 | $24.78 | $18.47 | 48,856 |
| 2018-01-09 | $25.21 | $25.25 | $24.30 | $24.63 | $18.36 | 91,241 |
| 2018-01-08 | $24.80 | $25.62 | $24.80 | $25.13 | $18.73 | 47,701 |
| 2018-01-05 | $24.98 | $24.98 | $24.54 | $24.74 | $18.44 | 51,843 |
| 2018-01-04 | $24.94 | $25.25 | $24.73 | $24.83 | $18.50 | 55,679 |
| 2018-01-03 | $24.89 | $25.08 | $24.51 | $24.74 | $18.44 | 42,103 |
| 2018-01-02 | $24.01 | $24.49 | $23.86 | $24.44 | $18.21 | 59,925 |
| 2017-12-29 | $24.44 | $24.55 | $23.93 | $24.00 | $17.89 | 34,709 |
| 2017-12-28 | $24.81 | $24.81 | $24.44 | $24.50 | $18.26 | 29,782 |
| 2017-12-27 | $24.69 | $24.99 | $24.50 | $24.87 | $18.53 | 41,928 |
| 2017-12-26 | $25.38 | $25.38 | $24.76 | $24.87 | $18.53 | 27,926 |
| 2017-12-22 | $24.91 | $26.25 | $24.71 | $25.58 | $19.06 | 213,254 |
| 2017-12-21 | $24.97 | $25.17 | $24.68 | $24.93 | $18.58 | 32,020 |
| 2017-12-20 | $24.06 | $25.15 | $24.06 | $24.87 | $18.53 | 46,540 |
| 2017-12-19 | $24.85 | $24.88 | $24.29 | $24.58 | $18.32 | 35,685 |
| 2017-12-18 | $24.84 | $25.37 | $24.55 | $24.75 | $18.45 | 55,976 |
| 2017-12-15 | $23.12 | $24.87 | $23.00 | $24.84 | $18.51 | 222,076 |
| 2017-12-14 | $24.02 | $24.43 | $23.11 | $23.57 | $17.57 | 125,991 |
| 2017-12-13 | $24.84 | $24.93 | $24.65 | $24.66 | $18.38 | 64,961 |
| 2017-12-12 | $25.14 | $25.31 | $24.64 | $24.80 | $18.48 | 61,836 |
| 2017-12-11 | $25.26 | $25.32 | $25.09 | $25.22 | $18.80 | 61,114 |
| 2017-12-08 | $25.54 | $25.83 | $25.12 | $25.27 | $18.83 | 34,274 |
| 2017-12-07 | $25.08 | $25.45 | $24.45 | $25.29 | $18.85 | 73,375 |
| 2017-12-06 | $26.05 | $26.09 | $25.18 | $25.26 | $18.83 | 67,717 |
| 2017-12-05 | $26.20 | $26.73 | $26.08 | $26.26 | $19.57 | 123,704 |
| 2017-12-04 | $25.89 | $26.49 | $25.45 | $26.19 | $19.52 | 192,367 |
| 2017-12-01 | $26.29 | $26.62 | $25.34 | $25.60 | $19.08 | 117,690 |
| 2017-11-30 | $25.95 | $26.54 | $25.63 | $26.25 | $19.56 | 174,091 |
| 2017-11-29 | $26.01 | $26.47 | $25.53 | $25.97 | $19.35 | 126,880 |
| 2017-11-28 | $25.88 | $26.25 | $25.61 | $26.15 | $19.49 | 223,327 |
| 2017-11-27 | $25.60 | $25.97 | $25.36 | $25.43 | $18.95 | 102,892 |
| 2017-11-24 | $24.95 | $25.60 | $24.94 | $25.32 | $18.87 | 70,399 |
| 2017-11-22 | $24.80 | $25.29 | $24.30 | $24.93 | $18.58 | 320,802 |
| 2017-11-21 | $24.91 | $25.00 | $24.63 | $24.85 | $18.52 | 89,394 |
| 2017-11-20 | $24.45 | $25.00 | $24.27 | $24.58 | $18.32 | 145,569 |
| 2017-11-17 | $24.19 | $24.45 | $23.85 | $24.13 | $17.98 | 121,957 |
| 2017-11-16 | $23.64 | $24.60 | $23.39 | $24.28 | $18.09 | 96,950 |
| 2017-11-15 | $21.96 | $24.88 | $21.74 | $23.30 | $17.36 | 295,816 |
| 2017-11-14 | $21.91 | $22.28 | $21.85 | $22.07 | $16.45 | 31,007 |
| 2017-11-13 | $22.58 | $22.62 | $21.96 | $22.09 | $16.46 | 57,206 |
| 2017-11-10 | $21.92 | $22.06 | $21.52 | $21.94 | $16.35 | 66,419 |
| 2017-11-09 | $22.08 | $22.20 | $21.50 | $21.98 | $16.38 | 64,900 |
| 2017-11-08 | $22.61 | $22.61 | $21.93 | $22.19 | $16.54 | 76,104 |
| 2017-11-07 | $22.74 | $23.05 | $22.22 | $22.51 | $16.78 | 143,074 |
| 2017-11-06 | $22.30 | $23.20 | $22.18 | $22.49 | $16.76 | 143,509 |
| 2017-11-03 | $22.32 | $22.98 | $22.07 | $22.30 | $16.62 | 49,440 |
| 2017-11-02 | $22.30 | $22.51 | $22.12 | $22.43 | $16.72 | 42,711 |
| 2017-11-01 | $22.56 | $22.77 | $22.15 | $22.40 | $16.69 | 48,206 |
| 2017-10-31 | $22.54 | $22.70 | $22.25 | $22.30 | $16.62 | 65,933 |
| 2017-10-30 | $23.00 | $23.26 | $22.20 | $22.40 | $16.69 | 104,012 |
| 2017-10-27 | $23.52 | $23.52 | $22.56 | $23.00 | $17.14 | 80,114 |
| 2017-10-26 | $23.50 | $23.66 | $23.36 | $23.41 | $17.45 | 60,343 |
| 2017-10-25 | $23.50 | $23.67 | $23.31 | $23.41 | $17.45 | 35,649 |
| 2017-10-24 | $23.08 | $23.80 | $23.04 | $23.47 | $17.49 | 67,466 |
| 2017-10-23 | $23.74 | $23.74 | $22.69 | $22.93 | $17.09 | 100,239 |
| 2017-10-20 | $23.30 | $23.83 | $23.21 | $23.66 | $17.63 | 81,087 |
| 2017-10-19 | $23.03 | $23.30 | $22.83 | $23.26 | $17.33 | 70,130 |
| 2017-10-18 | $23.50 | $23.69 | $23.11 | $23.49 | $17.51 | 55,357 |
| 2017-10-17 | $23.80 | $23.80 | $23.27 | $23.33 | $17.39 | 47,053 |
| 2017-10-16 | $23.31 | $23.94 | $23.25 | $23.85 | $17.77 | 64,896 |
| 2017-10-13 | $23.41 | $23.41 | $22.81 | $23.19 | $17.28 | 40,037 |
| 2017-10-12 | $22.75 | $23.29 | $22.51 | $22.79 | $16.98 | 50,383 |
| 2017-10-11 | $23.67 | $23.83 | $22.52 | $22.81 | $17.00 | 109,451 |
| 2017-10-10 | $23.00 | $23.63 | $22.86 | $23.60 | $17.59 | 176,219 |
| 2017-10-09 | $22.80 | $22.99 | $22.68 | $22.91 | $17.07 | 44,748 |
| 2017-10-06 | $22.60 | $23.00 | $22.54 | $22.63 | $16.87 | 65,233 |
| 2017-10-05 | $22.17 | $22.94 | $22.08 | $22.78 | $16.98 | 105,595 |
| 2017-10-04 | $22.05 | $22.32 | $21.90 | $22.11 | $16.48 | 52,649 |
| 2017-10-03 | $22.11 | $22.23 | $21.61 | $22.20 | $16.54 | 37,853 |
| 2017-10-02 | $22.39 | $22.40 | $21.90 | $22.11 | $16.48 | 31,730 |
| 2017-09-29 | $21.85 | $22.43 | $21.78 | $22.26 | $16.59 | 81,454 |
| 2017-09-28 | $21.25 | $22.00 | $21.18 | $21.74 | $16.20 | 67,519 |
| 2017-09-27 | $21.19 | $21.50 | $20.90 | $21.27 | $15.85 | 55,710 |
| 2017-09-26 | $21.10 | $21.18 | $20.81 | $21.13 | $15.75 | 40,599 |
| 2017-09-25 | $21.33 | $21.40 | $20.82 | $21.02 | $15.67 | 28,213 |
| 2017-09-22 | $21.13 | $21.47 | $21.00 | $21.35 | $15.91 | 41,943 |
| 2017-09-21 | $21.00 | $21.54 | $20.78 | $21.17 | $15.78 | 43,735 |
| 2017-09-20 | $21.22 | $21.37 | $20.74 | $20.91 | $15.58 | 46,639 |
| 2017-09-19 | $21.07 | $21.32 | $20.50 | $21.22 | $15.81 | 58,971 |
| 2017-09-18 | $20.43 | $21.50 | $20.43 | $21.05 | $15.69 | 70,632 |
| 2017-09-15 | $19.46 | $20.75 | $19.35 | $20.73 | $15.45 | 102,668 |
| 2017-09-14 | $19.49 | $19.88 | $19.42 | $19.80 | $14.76 | 57,110 |
| 2017-09-13 | $19.07 | $19.50 | $18.92 | $19.43 | $14.48 | 50,752 |
| 2017-09-12 | $18.88 | $19.09 | $18.66 | $19.06 | $14.20 | 182,960 |
| 2017-09-11 | $18.77 | $18.97 | $18.65 | $18.88 | $14.07 | 29,650 |
| 2017-09-08 | $18.41 | $18.97 | $18.35 | $18.68 | $13.92 | 41,691 |
| 2017-09-07 | $18.44 | $18.75 | $18.01 | $18.51 | $13.79 | 24,722 |
| 2017-09-06 | $18.83 | $18.90 | $18.34 | $18.38 | $13.70 | 25,912 |
| 2017-09-05 | $18.56 | $18.92 | $18.28 | $18.67 | $13.91 | 57,001 |
| 2017-09-01 | $18.42 | $19.14 | $18.42 | $18.56 | $13.83 | 60,462 |
| 2017-08-31 | $18.67 | $18.90 | $18.19 | $18.34 | $13.67 | 148,985 |
| 2017-08-30 | $18.25 | $18.64 | $18.05 | $18.56 | $13.83 | 103,745 |
| 2017-08-29 | $17.69 | $18.32 | $17.45 | $18.12 | $13.50 | 97,943 |
| 2017-08-28 | $17.73 | $17.87 | $17.41 | $17.85 | $13.30 | 49,287 |
| 2017-08-25 | $17.31 | $18.00 | $17.31 | $17.60 | $13.12 | 76,199 |
| 2017-08-24 | $17.45 | $17.45 | $17.14 | $17.30 | $12.89 | 35,635 |
| 2017-08-23 | $17.37 | $17.50 | $17.09 | $17.35 | $12.93 | 100,856 |
| 2017-08-22 | $17.52 | $17.53 | $17.26 | $17.37 | $12.95 | 156,827 |
| 2017-08-21 | $17.20 | $17.60 | $17.20 | $17.38 | $12.95 | 89,646 |
| 2017-08-18 | $17.15 | $17.50 | $17.15 | $17.35 | $12.93 | 83,782 |
| 2017-08-17 | $17.34 | $17.51 | $17.03 | $17.27 | $12.87 | 85,120 |
| 2017-08-16 | $17.21 | $17.59 | $17.18 | $17.39 | $12.96 | 140,533 |
| 2017-08-15 | $17.56 | $17.63 | $17.02 | $17.10 | $12.74 | 95,455 |
| 2017-08-14 | $16.87 | $17.94 | $16.85 | $17.61 | $13.12 | 286,326 |
| 2017-08-11 | $17.17 | $17.21 | $16.16 | $16.78 | $12.51 | 203,309 |
| 2017-08-10 | $20.70 | $20.70 | $17.00 | $17.13 | $12.77 | 337,552 |
| 2017-08-09 | $22.00 | $22.28 | $21.60 | $22.10 | $16.47 | 65,623 |
| 2017-08-08 | $22.27 | $22.57 | $22.01 | $22.13 | $16.49 | 71,743 |
| 2017-08-07 | $22.08 | $22.50 | $21.95 | $22.26 | $16.59 | 54,838 |
| 2017-08-04 | $21.79 | $22.12 | $21.58 | $22.06 | $16.44 | 52,110 |
| 2017-08-03 | $21.60 | $22.02 | $21.52 | $21.69 | $16.16 | 65,747 |
| 2017-08-02 | $22.10 | $22.43 | $21.40 | $21.92 | $16.34 | 104,517 |
| 2017-08-01 | $22.85 | $22.88 | $21.78 | $22.28 | $16.60 | 237,912 |
| 2017-07-31 | $22.22 | $22.68 | $22.03 | $22.58 | $16.83 | 95,128 |
| 2017-07-28 | $22.02 | $22.80 | $21.52 | $22.21 | $16.55 | 102,637 |
| 2017-07-27 | $21.96 | $22.12 | $21.64 | $21.99 | $16.39 | 105,685 |
| 2017-07-26 | $22.96 | $22.96 | $21.70 | $21.92 | $16.34 | 138,215 |
| 2017-07-25 | $20.85 | $22.82 | $20.40 | $22.71 | $16.92 | 253,972 |
| 2017-07-24 | $21.00 | $21.00 | $20.56 | $20.73 | $15.45 | 54,349 |
| 2017-07-21 | $21.28 | $21.42 | $20.76 | $20.99 | $15.64 | 65,926 |
| 2017-07-20 | $21.15 | $21.44 | $20.89 | $21.31 | $15.88 | 87,076 |
| 2017-07-19 | $20.75 | $21.20 | $20.55 | $21.11 | $15.73 | 95,262 |
| 2017-07-18 | $20.59 | $20.76 | $20.27 | $20.69 | $15.42 | 58,078 |
| 2017-07-17 | $20.40 | $20.97 | $20.28 | $20.63 | $15.37 | 84,563 |
| 2017-07-14 | $20.34 | $20.70 | $20.20 | $20.49 | $15.27 | 58,556 |
| 2017-07-13 | $20.22 | $20.53 | $19.98 | $20.35 | $15.17 | 71,110 |
| 2017-07-12 | $19.55 | $20.97 | $19.55 | $20.28 | $15.11 | 117,231 |
| 2017-07-11 | $19.79 | $19.79 | $19.33 | $19.46 | $14.50 | 63,189 |
| 2017-07-10 | $19.46 | $20.15 | $19.46 | $19.68 | $14.67 | 111,544 |
| 2017-07-07 | $18.43 | $19.89 | $18.39 | $19.87 | $14.81 | 249,881 |
| 2017-07-06 | $18.26 | $18.54 | $18.21 | $18.43 | $13.74 | 61,460 |
| 2017-07-05 | $18.39 | $18.70 | $18.20 | $18.51 | $13.79 | 34,601 |
| 2017-07-03 | $18.06 | $18.59 | $18.05 | $18.54 | $13.82 | 41,997 |
| 2017-06-30 | $18.44 | $18.46 | $18.02 | $18.21 | $13.57 | 42,999 |
| 2017-06-29 | $18.59 | $18.61 | $18.05 | $18.31 | $13.65 | 38,901 |
| 2017-06-28 | $18.22 | $18.72 | $18.07 | $18.57 | $13.84 | 110,775 |
| 2017-06-27 | $18.23 | $18.29 | $17.85 | $18.22 | $13.58 | 84,997 |
| 2017-06-26 | $18.25 | $18.40 | $17.92 | $18.22 | $13.58 | 38,914 |
| 2017-06-23 | $18.07 | $18.39 | $17.54 | $18.09 | $13.48 | 35,440 |
| 2017-06-22 | $17.75 | $18.16 | $17.49 | $18.08 | $13.47 | 45,862 |
| 2017-06-21 | $18.17 | $18.18 | $17.58 | $17.63 | $13.14 | 80,842 |
| 2017-06-20 | $18.21 | $18.41 | $18.11 | $18.22 | $13.58 | 64,612 |
| 2017-06-19 | $18.51 | $18.56 | $18.07 | $18.25 | $13.60 | 51,025 |
| 2017-06-16 | $17.35 | $18.51 | $17.22 | $18.50 | $13.79 | 214,931 |
| 2017-06-15 | $17.22 | $17.48 | $17.18 | $17.36 | $12.94 | 66,534 |
| 2017-06-14 | $17.67 | $17.72 | $17.17 | $17.37 | $12.95 | 48,765 |
| 2017-06-13 | $17.66 | $17.75 | $17.12 | $17.56 | $13.09 | 70,867 |
| 2017-06-12 | $17.82 | $17.85 | $17.32 | $17.54 | $13.07 | 76,019 |
| 2017-06-09 | $17.92 | $18.10 | $17.55 | $17.83 | $13.29 | 97,748 |
| 2017-06-08 | $17.63 | $18.00 | $17.55 | $17.91 | $13.35 | 65,614 |
| 2017-06-07 | $17.65 | $17.82 | $17.30 | $17.66 | $13.16 | 54,332 |
| 2017-06-06 | $17.33 | $17.75 | $17.16 | $17.66 | $13.16 | 67,046 |
| 2017-06-05 | $17.30 | $17.57 | $16.97 | $17.39 | $12.96 | 126,484 |
| 2017-06-02 | $18.58 | $18.86 | $18.13 | $18.21 | $12.90 | 175,623 |
| 2017-06-01 | $18.28 | $18.69 | $18.09 | $18.58 | $13.17 | 111,376 |
| 2017-05-31 | $18.41 | $18.41 | $17.81 | $18.22 | $12.91 | 82,095 |
| 2017-05-30 | $17.97 | $18.55 | $17.59 | $18.40 | $13.04 | 112,745 |
| 2017-05-26 | $17.28 | $18.05 | $17.15 | $17.99 | $12.75 | 140,569 |
| 2017-05-25 | $16.75 | $17.45 | $16.71 | $17.30 | $12.26 | 74,859 |
| 2017-05-24 | $17.03 | $17.26 | $16.55 | $16.75 | $11.87 | 61,836 |
| 2017-05-23 | $16.91 | $17.05 | $16.70 | $17.03 | $12.07 | 38,651 |
| 2017-05-22 | $17.25 | $17.25 | $16.81 | $16.90 | $11.98 | 47,311 |
| 2017-05-19 | $16.69 | $17.36 | $16.69 | $17.01 | $12.05 | 51,377 |
| 2017-05-18 | $16.77 | $17.00 | $16.59 | $16.61 | $11.77 | 35,378 |
| 2017-05-17 | $17.07 | $17.36 | $16.66 | $16.67 | $11.81 | 54,979 |
| 2017-05-16 | $16.91 | $17.48 | $16.74 | $17.36 | $12.30 | 55,589 |
| 2017-05-15 | $16.96 | $17.38 | $16.83 | $16.91 | $11.98 | 123,161 |
| 2017-05-12 | $17.36 | $17.56 | $17.03 | $17.07 | $12.10 | 71,963 |
| 2017-05-11 | $18.04 | $18.19 | $17.30 | $17.35 | $12.29 | 79,540 |
| 2017-05-10 | $18.11 | $18.47 | $17.83 | $17.99 | $12.75 | 138,950 |
| 2017-05-09 | $20.44 | $20.44 | $17.95 | $18.08 | $12.81 | 140,052 |
| 2017-05-08 | $18.45 | $18.86 | $18.22 | $18.73 | $13.27 | 77,391 |
| 2017-05-05 | $18.16 | $18.43 | $18.01 | $18.33 | $12.99 | 37,333 |
| 2017-05-04 | $19.03 | $19.64 | $18.10 | $18.28 | $12.95 | 158,777 |
| 2017-05-03 | $18.93 | $19.76 | $18.73 | $19.64 | $13.92 | 216,920 |
| 2017-05-02 | $19.41 | $19.56 | $18.79 | $18.92 | $13.41 | 55,940 |
| 2017-05-01 | $19.40 | $19.66 | $18.92 | $19.39 | $13.74 | 72,687 |
| 2017-04-28 | $18.74 | $19.50 | $18.47 | $19.40 | $13.75 | 121,129 |
| 2017-04-27 | $18.25 | $18.87 | $18.25 | $18.75 | $13.29 | 76,468 |
| 2017-04-26 | $18.06 | $18.35 | $18.06 | $18.30 | $12.97 | 38,440 |
| 2017-04-25 | $17.86 | $18.36 | $17.85 | $18.06 | $12.80 | 72,643 |
| 2017-04-24 | $17.69 | $18.01 | $17.56 | $17.71 | $12.55 | 72,720 |
| 2017-04-21 | $17.59 | $17.80 | $17.42 | $17.63 | $12.49 | 97,649 |
| 2017-04-20 | $17.07 | $17.94 | $16.85 | $17.75 | $12.58 | 73,140 |
| 2017-04-19 | $17.63 | $17.71 | $16.95 | $17.04 | $12.07 | 147,956 |
| 2017-04-18 | $17.67 | $17.89 | $17.56 | $17.62 | $12.49 | 65,499 |
| 2017-04-17 | $17.71 | $17.96 | $17.61 | $17.81 | $12.62 | 48,063 |
| 2017-04-13 | $17.70 | $17.86 | $17.54 | $17.64 | $12.50 | 55,956 |
| 2017-04-12 | $18.36 | $18.36 | $17.69 | $17.73 | $12.56 | 67,775 |
| 2017-04-11 | $18.43 | $18.62 | $18.31 | $18.41 | $13.05 | 67,739 |
| 2017-04-10 | $18.58 | $19.15 | $18.35 | $18.47 | $13.09 | 116,059 |
| 2017-04-07 | $18.65 | $18.89 | $18.45 | $18.60 | $13.18 | 78,448 |
| 2017-04-06 | $18.12 | $18.84 | $18.05 | $18.65 | $13.22 | 113,783 |
| 2017-04-05 | $18.57 | $18.80 | $18.00 | $18.12 | $12.84 | 160,943 |
| 2017-04-04 | $18.39 | $18.72 | $18.32 | $18.52 | $13.12 | 97,252 |
| 2017-04-03 | $18.52 | $18.57 | $18.14 | $18.35 | $13.00 | 125,949 |
| 2017-03-31 | $18.29 | $18.72 | $18.02 | $18.51 | $13.12 | 98,738 |
| 2017-03-30 | $17.90 | $18.29 | $17.88 | $18.27 | $12.95 | 62,975 |
| 2017-03-29 | $17.86 | $18.02 | $17.76 | $17.93 | $12.70 | 70,308 |
| 2017-03-28 | $17.79 | $18.00 | $17.58 | $17.82 | $12.63 | 55,474 |
| 2017-03-27 | $17.47 | $17.98 | $17.28 | $17.81 | $12.62 | 125,675 |
| 2017-03-24 | $18.01 | $18.07 | $17.46 | $17.55 | $12.44 | 157,895 |
| 2017-03-23 | $17.84 | $18.20 | $17.70 | $17.99 | $12.75 | 98,540 |
| 2017-03-22 | $17.21 | $17.89 | $17.21 | $17.86 | $12.66 | 149,221 |
| 2017-03-21 | $18.40 | $18.55 | $17.00 | $17.19 | $12.18 | 196,680 |
| 2017-03-20 | $18.71 | $18.88 | $18.14 | $18.40 | $13.04 | 150,969 |
| 2017-03-17 | $18.52 | $18.90 | $18.52 | $18.88 | $13.38 | 86,405 |
| 2017-03-16 | $18.40 | $18.98 | $18.21 | $18.65 | $13.22 | 134,348 |
| 2017-03-15 | $17.43 | $18.43 | $17.23 | $18.30 | $12.97 | 99,474 |
| 2017-03-14 | $17.67 | $17.75 | $17.31 | $17.41 | $12.34 | 74,528 |
| 2017-03-13 | $17.45 | $17.83 | $17.38 | $17.73 | $12.56 | 98,710 |
| 2017-03-10 | $16.74 | $17.42 | $16.73 | $17.34 | $12.29 | 80,276 |
| 2017-03-09 | $17.08 | $17.08 | $16.44 | $16.70 | $11.83 | 91,891 |
| 2017-03-08 | $16.49 | $17.30 | $16.49 | $17.28 | $12.24 | 136,173 |
| 2017-03-07 | $15.97 | $16.50 | $15.97 | $16.49 | $11.68 | 156,311 |
| 2017-03-06 | $15.95 | $16.05 | $15.83 | $15.97 | $11.32 | 67,153 |
| 2017-03-03 | $16.07 | $16.16 | $15.89 | $16.09 | $11.40 | 77,284 |
| 2017-03-02 | $16.17 | $16.26 | $16.01 | $16.08 | $11.39 | 35,325 |
| 2017-03-01 | $15.96 | $16.44 | $15.81 | $16.30 | $11.55 | 88,887 |
| 2017-02-28 | $16.00 | $16.00 | $15.78 | $15.97 | $11.32 | 73,540 |
| 2017-02-27 | $15.79 | $15.99 | $15.30 | $15.96 | $11.31 | 123,023 |
| 2017-02-24 | $15.00 | $15.79 | $14.88 | $15.73 | $11.15 | 184,527 |
| 2017-02-23 | $14.64 | $14.98 | $14.41 | $14.92 | $10.57 | 222,857 |
| 2017-02-22 | $15.45 | $15.45 | $13.96 | $14.48 | $10.26 | 419,872 |
| 2017-02-21 | $13.72 | $13.98 | $13.62 | $13.79 | $9.77 | 114,219 |
| 2017-02-17 | $13.89 | $13.89 | $13.55 | $13.77 | $9.76 | 59,770 |
| 2017-02-16 | $14.13 | $14.13 | $13.66 | $13.85 | $9.81 | 54,006 |
| 2017-02-15 | $14.03 | $14.16 | $13.88 | $14.05 | $9.96 | 44,386 |
| 2017-02-14 | $13.96 | $14.08 | $13.81 | $13.99 | $9.91 | 36,965 |
| 2017-02-13 | $14.22 | $14.24 | $13.92 | $14.04 | $9.95 | 48,237 |
| 2017-02-10 | $14.25 | $14.27 | $14.10 | $14.20 | $10.06 | 30,948 |
| 2017-02-09 | $14.15 | $14.30 | $14.09 | $14.26 | $10.10 | 25,832 |
| 2017-02-08 | $14.04 | $14.26 | $13.90 | $14.22 | $10.08 | 25,005 |
| 2017-02-07 | $14.18 | $14.19 | $13.91 | $14.01 | $9.93 | 34,804 |
| 2017-02-06 | $14.21 | $14.21 | $14.04 | $14.09 | $9.98 | 16,122 |
| 2017-02-03 | $14.09 | $14.36 | $13.93 | $14.25 | $10.10 | 28,272 |
| 2017-02-02 | $13.89 | $14.01 | $13.75 | $13.98 | $9.91 | 18,242 |
| 2017-02-01 | $13.91 | $13.98 | $13.81 | $13.82 | $9.79 | 38,537 |
| 2017-01-31 | $13.74 | $13.98 | $13.68 | $13.91 | $9.86 | 122,933 |
| 2017-01-30 | $13.85 | $13.99 | $13.64 | $13.85 | $9.81 | 58,659 |
| 2017-01-27 | $13.92 | $14.02 | $13.82 | $13.88 | $9.84 | 24,658 |
| 2017-01-26 | $14.28 | $14.28 | $13.92 | $14.00 | $9.92 | 26,581 |
| 2017-01-25 | $14.11 | $14.30 | $14.08 | $14.29 | $10.13 | 28,819 |
| 2017-01-24 | $14.15 | $14.29 | $14.00 | $14.08 | $9.98 | 42,264 |
| 2017-01-23 | $13.90 | $14.20 | $13.81 | $14.14 | $10.02 | 46,558 |
| 2017-01-20 | $13.69 | $13.97 | $13.59 | $13.82 | $9.79 | 37,999 |
| 2017-01-19 | $13.52 | $13.67 | $13.37 | $13.64 | $9.67 | 25,958 |
| 2017-01-18 | $13.28 | $13.51 | $13.25 | $13.39 | $9.49 | 51,722 |
| 2017-01-17 | $13.61 | $13.61 | $13.26 | $13.27 | $9.40 | 45,889 |
| 2017-01-13 | $14.03 | $14.05 | $13.55 | $13.61 | $9.64 | 57,368 |
| 2017-01-12 | $14.00 | $14.05 | $13.74 | $14.05 | $9.96 | 44,900 |
| 2017-01-11 | $14.01 | $14.19 | $13.80 | $14.07 | $9.97 | 42,253 |
| 2017-01-10 | $13.89 | $14.21 | $13.67 | $14.12 | $10.01 | 37,195 |
| 2017-01-09 | $13.95 | $13.97 | $13.56 | $13.94 | $9.88 | 33,741 |
| 2017-01-06 | $14.18 | $14.28 | $13.96 | $13.99 | $9.91 | 32,176 |
| 2017-01-05 | $14.36 | $14.71 | $13.96 | $14.23 | $10.08 | 48,658 |
| 2017-01-04 | $14.10 | $14.50 | $14.06 | $14.43 | $10.22 | 53,517 |
| 2017-01-03 | $13.96 | $14.10 | $13.86 | $13.98 | $9.91 | 48,331 |
| 2016-12-30 | $13.62 | $13.92 | $13.50 | $13.81 | $9.79 | 19,549 |
| 2016-12-29 | $13.30 | $13.60 | $13.30 | $13.51 | $9.57 | 46,803 |
| 2016-12-28 | $13.27 | $13.46 | $13.17 | $13.40 | $9.50 | 64,145 |
| 2016-12-27 | $13.44 | $13.48 | $13.23 | $13.32 | $9.44 | 72,418 |
| 2016-12-23 | $13.69 | $13.69 | $13.25 | $13.44 | $9.52 | 56,564 |
| 2016-12-22 | $13.64 | $13.97 | $13.57 | $13.67 | $9.69 | 75,444 |
| 2016-12-21 | $13.75 | $13.81 | $13.62 | $13.74 | $9.74 | 14,346 |
| 2016-12-20 | $13.80 | $13.98 | $13.52 | $13.79 | $9.77 | 31,675 |
| 2016-12-19 | $13.76 | $13.94 | $13.57 | $13.82 | $9.79 | 33,864 |
| 2016-12-16 | $13.74 | $13.88 | $13.51 | $13.72 | $9.72 | 44,828 |
| 2016-12-15 | $13.77 | $13.95 | $13.58 | $13.79 | $9.77 | 28,501 |
| 2016-12-14 | $13.92 | $13.97 | $13.54 | $13.78 | $9.76 | 37,080 |
| 2016-12-13 | $13.77 | $13.98 | $13.46 | $13.85 | $9.81 | 49,411 |
| 2016-12-12 | $13.60 | $13.75 | $13.24 | $13.71 | $9.71 | 61,861 |
| 2016-12-09 | $13.68 | $13.82 | $13.31 | $13.72 | $9.72 | 40,476 |
| 2016-12-08 | $13.11 | $13.80 | $13.10 | $13.63 | $9.66 | 115,705 |
| 2016-12-07 | $12.65 | $13.50 | $12.61 | $13.49 | $9.56 | 125,712 |
| 2016-12-06 | $12.61 | $12.80 | $12.50 | $12.68 | $8.98 | 44,704 |
| 2016-12-05 | $12.68 | $12.78 | $12.41 | $12.76 | $9.04 | 71,012 |
| 2016-12-02 | $12.59 | $12.80 | $12.36 | $12.66 | $8.97 | 84,287 |
| 2016-12-01 | $12.59 | $12.85 | $12.42 | $12.62 | $8.94 | 49,597 |
| 2016-11-30 | $12.01 | $12.67 | $11.85 | $12.49 | $8.85 | 79,096 |
| 2016-11-29 | $11.87 | $12.13 | $11.80 | $11.96 | $8.47 | 30,309 |
| 2016-11-28 | $12.24 | $12.36 | $11.82 | $11.87 | $8.41 | 45,916 |
| 2016-11-25 | $12.23 | $12.40 | $12.14 | $12.31 | $8.72 | 11,426 |
| 2016-11-23 | $12.56 | $12.60 | $12.05 | $12.22 | $8.66 | 72,516 |
| 2016-11-22 | $11.90 | $12.74 | $11.87 | $12.55 | $8.89 | 108,509 |
| 2016-11-21 | $11.64 | $12.03 | $11.52 | $11.98 | $8.49 | 48,050 |
| 2016-11-18 | $11.60 | $11.89 | $11.54 | $11.68 | $8.28 | 48,825 |
| 2016-11-17 | $11.98 | $12.03 | $11.55 | $11.55 | $8.18 | 50,489 |
| 2016-11-16 | $11.90 | $12.14 | $11.90 | $11.99 | $8.50 | 72,654 |
| 2016-11-15 | $11.90 | $11.99 | $11.90 | $11.91 | $8.44 | 46,404 |
| 2016-11-14 | $11.83 | $12.03 | $11.80 | $11.90 | $8.43 | 28,335 |
| 2016-11-11 | $11.93 | $11.99 | $11.68 | $11.82 | $8.38 | 27,847 |
| 2016-11-10 | $12.02 | $12.17 | $11.65 | $11.96 | $8.47 | 60,820 |
| 2016-11-09 | $11.46 | $12.29 | $11.45 | $12.02 | $8.52 | 89,194 |
| 2016-11-08 | $11.46 | $11.61 | $11.41 | $11.50 | $8.15 | 49,233 |
| 2016-11-07 | $11.39 | $11.65 | $11.39 | $11.41 | $8.08 | 24,344 |
| 2016-11-04 | $11.34 | $11.41 | $11.29 | $11.31 | $8.01 | 31,816 |
| 2016-11-03 | $11.23 | $11.61 | $11.20 | $11.30 | $8.01 | 91,056 |
| 2016-11-02 | $10.90 | $11.32 | $10.88 | $11.32 | $8.02 | 61,862 |
| 2016-11-01 | $11.15 | $11.25 | $10.76 | $10.78 | $7.64 | 35,154 |
| 2016-10-31 | $11.16 | $11.24 | $11.10 | $11.14 | $7.89 | 27,671 |
| 2016-10-28 | $11.02 | $11.29 | $11.00 | $11.12 | $7.88 | 23,484 |
| 2016-10-27 | $11.08 | $11.25 | $10.96 | $10.98 | $7.78 | 35,187 |
| 2016-10-26 | $11.00 | $11.54 | $10.88 | $11.10 | $7.87 | 117,491 |
| 2016-10-25 | $10.75 | $11.07 | $10.75 | $11.02 | $7.81 | 71,127 |
| 2016-10-24 | $10.59 | $10.84 | $10.59 | $10.75 | $7.62 | 17,974 |
| 2016-10-21 | $10.69 | $10.72 | $10.52 | $10.63 | $7.53 | 26,974 |
| 2016-10-20 | $10.80 | $10.94 | $10.80 | $10.83 | $7.67 | 6,711 |
| 2016-10-19 | $10.97 | $10.97 | $10.85 | $10.97 | $7.77 | 12,126 |
| 2016-10-18 | $11.00 | $11.00 | $10.74 | $10.93 | $7.74 | 10,364 |
| 2016-10-17 | $10.48 | $10.99 | $10.48 | $10.90 | $7.72 | 13,200 |
| 2016-10-14 | $10.51 | $10.59 | $10.43 | $10.56 | $7.48 | 25,643 |
| 2016-10-13 | $10.80 | $10.80 | $10.45 | $10.47 | $7.42 | 15,483 |
| 2016-10-12 | $10.81 | $10.86 | $10.81 | $10.81 | $7.66 | 7,419 |
| 2016-10-11 | $10.94 | $10.98 | $10.81 | $10.85 | $7.69 | 12,465 |
| 2016-10-10 | $11.00 | $11.00 | $10.86 | $10.91 | $7.73 | 5,900 |
| 2016-10-07 | $11.08 | $11.08 | $10.82 | $10.99 | $7.79 | 8,511 |
| 2016-10-06 | $11.10 | $11.17 | $10.92 | $11.14 | $7.89 | 11,851 |
| 2016-10-05 | $10.88 | $11.09 | $10.88 | $11.05 | $7.83 | 9,636 |
| 2016-10-04 | $11.00 | $11.07 | $10.84 | $10.88 | $7.71 | 12,673 |
| 2016-10-03 | $10.81 | $11.00 | $10.81 | $10.99 | $7.79 | 11,192 |
| 2016-09-30 | $10.84 | $10.90 | $10.80 | $10.85 | $7.69 | 21,243 |
| 2016-09-29 | $10.84 | $10.96 | $10.84 | $10.85 | $7.69 | 5,403 |
| 2016-09-28 | $10.83 | $11.09 | $10.81 | $10.94 | $7.75 | 13,032 |
| 2016-09-27 | $10.81 | $10.96 | $10.81 | $10.89 | $7.72 | 7,332 |
| 2016-09-26 | $11.03 | $11.03 | $10.85 | $10.86 | $7.70 | 5,023 |
| 2016-09-23 | $10.91 | $11.08 | $10.82 | $11.06 | $7.84 | 42,436 |
| 2016-09-22 | $11.30 | $11.30 | $10.92 | $10.95 | $7.76 | 29,177 |
| 2016-09-21 | $11.07 | $11.27 | $11.00 | $11.27 | $7.99 | 24,979 |
| 2016-09-20 | $10.85 | $11.17 | $10.85 | $11.13 | $7.89 | 22,455 |
| 2016-09-19 | $10.89 | $10.96 | $10.84 | $10.86 | $7.70 | 7,155 |
| 2016-09-16 | $10.80 | $10.98 | $10.80 | $10.84 | $7.68 | 8,162 |
| 2016-09-15 | $10.78 | $10.95 | $10.73 | $10.84 | $7.68 | 15,238 |
| 2016-09-14 | $10.88 | $10.88 | $10.70 | $10.86 | $7.70 | 21,929 |
| 2016-09-13 | $10.75 | $10.89 | $10.72 | $10.89 | $7.72 | 19,794 |
| 2016-09-12 | $10.73 | $10.95 | $10.73 | $10.88 | $7.71 | 33,927 |
| 2016-09-09 | $10.77 | $10.90 | $10.73 | $10.85 | $7.69 | 41,143 |
| 2016-09-08 | $10.87 | $10.95 | $10.81 | $10.92 | $7.74 | 12,643 |
| 2016-09-07 | $10.97 | $11.06 | $10.78 | $10.95 | $7.76 | 29,719 |
| 2016-09-06 | $11.20 | $11.20 | $10.92 | $10.98 | $7.78 | 11,387 |
| 2016-09-02 | $11.06 | $11.17 | $10.95 | $10.99 | $7.79 | 7,621 |
| 2016-09-01 | $11.45 | $11.45 | $10.95 | $11.07 | $7.84 | 9,905 |
| 2016-08-31 | $10.95 | $11.25 | $10.84 | $11.16 | $7.91 | 18,362 |
| 2016-08-30 | $10.92 | $11.44 | $10.77 | $11.02 | $7.81 | 31,318 |
| 2016-08-29 | $10.83 | $10.98 | $10.71 | $10.89 | $7.72 | 15,960 |
| 2016-08-26 | $10.91 | $11.05 | $10.71 | $10.87 | $7.70 | 19,728 |
| 2016-08-25 | $10.93 | $11.12 | $10.85 | $10.87 | $7.70 | 7,459 |
| 2016-08-24 | $11.00 | $11.00 | $10.88 | $10.93 | $7.74 | 14,520 |
| 2016-08-23 | $11.14 | $11.21 | $10.95 | $11.00 | $7.79 | 28,566 |
| 2016-08-22 | $11.11 | $11.19 | $11.00 | $11.03 | $7.82 | 40,492 |
| 2016-08-19 | $11.31 | $11.33 | $11.18 | $11.20 | $7.94 | 15,121 |
| 2016-08-18 | $11.19 | $11.42 | $11.16 | $11.28 | $7.99 | 20,468 |
| 2016-08-17 | $11.10 | $11.22 | $10.94 | $11.10 | $7.87 | 22,392 |
| 2016-08-16 | $11.29 | $11.38 | $11.03 | $11.10 | $7.87 | 43,999 |
| 2016-08-15 | $11.24 | $11.31 | $10.98 | $11.27 | $7.99 | 18,208 |
| 2016-08-12 | $11.03 | $11.30 | $11.03 | $11.20 | $7.94 | 47,873 |
| 2016-08-11 | $10.91 | $11.23 | $10.83 | $11.12 | $7.88 | 39,851 |
| 2016-08-10 | $10.87 | $11.48 | $10.71 | $10.91 | $7.73 | 63,706 |
| 2016-08-09 | $10.90 | $10.91 | $10.71 | $10.88 | $7.71 | 14,327 |
| 2016-08-08 | $10.85 | $10.89 | $10.84 | $10.87 | $7.70 | 8,849 |
| 2016-08-05 | $10.85 | $10.97 | $10.84 | $10.88 | $7.71 | 12,059 |
| 2016-08-04 | $10.92 | $11.04 | $10.82 | $10.85 | $7.69 | 10,093 |
| 2016-08-03 | $10.85 | $10.96 | $10.78 | $10.92 | $7.74 | 5,238 |
| 2016-08-02 | $11.00 | $11.07 | $10.84 | $10.91 | $7.73 | 14,611 |
| 2016-08-01 | $10.89 | $10.98 | $10.71 | $10.93 | $7.74 | 12,506 |
| 2016-07-29 | $10.95 | $11.12 | $10.74 | $10.96 | $7.77 | 15,494 |
| 2016-07-28 | $11.00 | $11.18 | $10.90 | $10.98 | $7.78 | 10,555 |
| 2016-07-27 | $11.07 | $11.10 | $10.97 | $11.03 | $7.82 | 24,756 |
| 2016-07-26 | $11.11 | $11.20 | $10.91 | $11.06 | $7.84 | 14,977 |
| 2016-07-25 | $11.14 | $11.26 | $11.00 | $11.09 | $7.86 | 18,825 |
| 2016-07-22 | $11.20 | $11.21 | $10.65 | $11.05 | $7.83 | 26,056 |
| 2016-07-21 | $11.23 | $11.36 | $10.94 | $11.29 | $8.00 | 48,161 |
| 2016-07-20 | $11.03 | $11.24 | $10.88 | $11.15 | $7.90 | 22,317 |
| 2016-07-19 | $11.00 | $11.21 | $10.85 | $10.97 | $7.77 | 27,876 |
| 2016-07-18 | $11.05 | $11.28 | $10.80 | $10.96 | $7.77 | 31,816 |
| 2016-07-15 | $11.07 | $11.24 | $11.04 | $11.11 | $7.87 | 24,914 |
| 2016-07-14 | $11.12 | $11.35 | $11.02 | $11.14 | $7.89 | 21,811 |
| 2016-07-13 | $11.19 | $11.19 | $10.88 | $10.99 | $7.79 | 13,363 |
| 2016-07-12 | $10.82 | $11.28 | $10.78 | $11.09 | $7.86 | 28,756 |
| 2016-07-11 | $10.91 | $10.92 | $10.83 | $10.83 | $7.67 | 20,126 |
| 2016-07-08 | $11.06 | $11.06 | $10.73 | $10.91 | $7.73 | 7,170 |
| 2016-07-07 | $10.89 | $11.06 | $10.83 | $10.92 | $7.74 | 25,737 |
| 2016-07-06 | $10.86 | $11.00 | $10.79 | $10.95 | $7.76 | 17,114 |
| 2016-07-05 | $10.90 | $10.91 | $10.47 | $10.83 | $7.67 | 43,103 |
| 2016-07-01 | $10.82 | $10.97 | $10.66 | $10.93 | $7.74 | 27,479 |
| 2016-06-30 | $10.83 | $10.91 | $10.72 | $10.82 | $7.67 | 26,973 |
| 2016-06-29 | $10.98 | $10.99 | $10.82 | $10.84 | $7.68 | 15,931 |
| 2016-06-28 | $11.19 | $11.19 | $10.88 | $11.00 | $7.79 | 17,443 |
| 2016-06-27 | $10.83 | $10.90 | $10.60 | $10.86 | $7.70 | 86,128 |
| 2016-06-24 | $10.82 | $11.13 | $10.82 | $10.86 | $7.70 | 21,219 |
| 2016-06-23 | $11.16 | $11.46 | $11.04 | $11.29 | $8.00 | 32,432 |
| 2016-06-22 | $10.95 | $11.20 | $10.88 | $11.02 | $7.81 | 25,346 |
| 2016-06-21 | $10.97 | $11.09 | $10.84 | $11.00 | $7.79 | 10,513 |
| 2016-06-20 | $10.99 | $11.23 | $10.97 | $10.97 | $7.77 | 24,108 |
| 2016-06-17 | $11.06 | $11.17 | $10.83 | $10.87 | $7.70 | 165,740 |
| 2016-06-16 | $11.01 | $11.21 | $10.67 | $11.11 | $7.87 | 32,414 |
| 2016-06-15 | $10.93 | $11.30 | $10.93 | $11.04 | $7.82 | 27,387 |
| 2016-06-14 | $11.30 | $11.40 | $11.01 | $11.14 | $7.89 | 29,320 |
| 2016-06-13 | $11.13 | $11.40 | $10.97 | $11.33 | $8.03 | 57,167 |
| 2016-06-10 | $11.39 | $11.59 | $11.07 | $11.24 | $7.96 | 50,888 |
| 2016-06-09 | $11.50 | $11.63 | $11.23 | $11.54 | $8.18 | 24,223 |
| 2016-06-08 | $11.82 | $11.82 | $11.40 | $11.62 | $8.23 | 24,241 |
| 2016-06-07 | $11.19 | $11.79 | $10.99 | $11.76 | $8.33 | 56,867 |
| 2016-06-06 | $11.16 | $11.30 | $11.06 | $11.29 | $8.00 | 22,916 |
| 2016-06-03 | $11.05 | $11.31 | $10.81 | $11.25 | $7.97 | 51,346 |
| 2016-06-02 | $11.26 | $11.48 | $11.13 | $11.23 | $7.96 | 17,071 |
| 2016-06-01 | $10.93 | $11.30 | $10.91 | $11.26 | $7.98 | 45,159 |
| 2016-05-31 | $10.86 | $11.08 | $10.85 | $11.07 | $7.84 | 90,521 |
| 2016-05-27 | $10.63 | $10.96 | $10.63 | $10.96 | $7.77 | 40,640 |
| 2016-05-26 | $10.93 | $10.94 | $10.50 | $10.74 | $7.61 | 49,882 |
| 2016-05-25 | $10.80 | $10.95 | $10.68 | $10.86 | $7.70 | 65,919 |
| 2016-05-24 | $10.70 | $11.00 | $10.52 | $10.80 | $7.65 | 80,931 |
| 2016-05-23 | $11.04 | $11.58 | $11.04 | $11.53 | $7.57 | 278,317 |
| 2016-05-20 | $10.57 | $11.01 | $10.48 | $10.99 | $7.22 | 52,745 |
| 2016-05-19 | $10.68 | $10.72 | $10.15 | $10.57 | $6.94 | 48,097 |
| 2016-05-18 | $10.94 | $10.97 | $10.66 | $10.68 | $7.02 | 28,982 |
| 2016-05-17 | $10.77 | $11.21 | $10.77 | $10.90 | $7.16 | 51,710 |
| 2016-05-16 | $10.58 | $10.95 | $10.53 | $10.83 | $7.11 | 47,881 |
| 2016-05-13 | $10.99 | $11.10 | $10.42 | $10.46 | $6.87 | 34,782 |
| 2016-05-12 | $10.51 | $11.15 | $10.51 | $10.98 | $7.21 | 55,824 |
| 2016-05-11 | $10.40 | $10.49 | $10.21 | $10.45 | $6.86 | 27,666 |
| 2016-05-10 | $10.03 | $10.55 | $10.02 | $10.44 | $6.86 | 37,741 |
| 2016-05-09 | $10.25 | $10.25 | $9.96 | $10.00 | $6.57 | 25,898 |
| 2016-05-06 | $10.28 | $10.42 | $10.17 | $10.34 | $6.79 | 12,924 |
| 2016-05-05 | $10.28 | $10.59 | $10.16 | $10.29 | $6.76 | 56,175 |
| 2016-05-04 | $9.98 | $10.58 | $9.87 | $10.46 | $6.87 | 93,866 |
| 2016-05-03 | $9.92 | $10.08 | $9.90 | $10.02 | $6.58 | 23,853 |
| 2016-05-02 | $10.24 | $10.24 | $9.97 | $10.00 | $6.57 | 22,158 |
| 2016-04-29 | $10.30 | $10.41 | $10.15 | $10.25 | $6.73 | 18,288 |
| 2016-04-28 | $10.07 | $10.37 | $10.02 | $10.30 | $6.77 | 63,503 |
| 2016-04-27 | $9.86 | $10.21 | $9.83 | $10.07 | $6.61 | 29,835 |
| 2016-04-26 | $10.14 | $10.16 | $9.69 | $9.82 | $6.45 | 47,432 |
| 2016-04-25 | $10.11 | $10.20 | $10.06 | $10.18 | $6.69 | 24,919 |
| 2016-04-22 | $10.16 | $10.20 | $10.07 | $10.11 | $6.64 | 28,189 |
| 2016-04-21 | $10.07 | $10.29 | $10.06 | $10.20 | $6.70 | 14,206 |
| 2016-04-20 | $10.45 | $10.64 | $9.82 | $10.05 | $6.60 | 43,066 |
| 2016-04-19 | $10.60 | $10.69 | $10.45 | $10.50 | $6.90 | 15,853 |
| 2016-04-18 | $10.43 | $10.69 | $10.33 | $10.54 | $6.92 | 12,803 |
| 2016-04-15 | $10.42 | $10.57 | $10.36 | $10.47 | $6.88 | 11,754 |
| 2016-04-14 | $10.49 | $10.49 | $10.36 | $10.42 | $6.84 | 11,233 |
| 2016-04-13 | $9.95 | $10.50 | $9.95 | $10.50 | $6.90 | 27,717 |
| 2016-04-12 | $9.35 | $10.05 | $9.35 | $10.05 | $6.60 | 19,654 |
| 2016-04-11 | $9.43 | $9.51 | $9.21 | $9.42 | $6.19 | 40,506 |
| 2016-04-08 | $9.89 | $9.89 | $9.33 | $9.42 | $6.19 | 19,799 |
| 2016-04-07 | $9.53 | $9.60 | $9.09 | $9.18 | $6.03 | 38,151 |
| 2016-04-06 | $9.65 | $9.78 | $9.42 | $9.58 | $6.29 | 33,170 |
| 2016-04-05 | $9.70 | $9.87 | $9.68 | $9.68 | $6.36 | 13,172 |
| 2016-04-04 | $9.85 | $9.98 | $9.70 | $9.78 | $6.42 | 40,871 |
| 2016-04-01 | $9.78 | $9.91 | $9.78 | $9.80 | $6.44 | 25,899 |
| 2016-03-31 | $9.86 | $9.95 | $9.77 | $9.85 | $6.47 | 36,553 |
| 2016-03-30 | $9.86 | $10.05 | $9.85 | $9.90 | $6.50 | 17,766 |
| 2016-03-29 | $9.86 | $9.99 | $9.78 | $9.88 | $6.49 | 16,824 |
| 2016-03-28 | $9.80 | $9.99 | $9.72 | $9.83 | $6.46 | 36,503 |
| 2016-03-24 | $9.83 | $9.84 | $9.63 | $9.73 | $6.39 | 10,196 |
| 2016-03-23 | $9.96 | $9.98 | $9.83 | $9.83 | $6.46 | 37,318 |
| 2016-03-22 | $9.92 | $10.30 | $9.92 | $10.02 | $6.58 | 9,286 |
| 2016-03-21 | $9.87 | $10.16 | $9.75 | $10.09 | $6.63 | 19,601 |
| 2016-03-18 | $10.01 | $10.21 | $9.75 | $9.84 | $6.46 | 42,064 |
| 2016-03-17 | $10.10 | $10.21 | $10.00 | $10.08 | $6.62 | 16,470 |
| 2016-03-16 | $10.07 | $10.24 | $10.00 | $10.13 | $6.65 | 9,756 |
| 2016-03-15 | $10.25 | $10.35 | $10.03 | $10.05 | $6.60 | 14,928 |
| 2016-03-14 | $10.24 | $10.27 | $10.15 | $10.25 | $6.73 | 13,525 |
| 2016-03-11 | $10.16 | $10.35 | $10.16 | $10.25 | $6.73 | 12,644 |
| 2016-03-10 | $9.84 | $10.21 | $9.84 | $10.08 | $6.62 | 16,332 |
| 2016-03-09 | $10.36 | $10.37 | $9.90 | $9.90 | $6.50 | 18,882 |
| 2016-03-08 | $10.40 | $10.47 | $10.15 | $10.33 | $6.79 | 16,832 |
| 2016-03-07 | $10.49 | $10.70 | $10.48 | $10.55 | $6.93 | 11,998 |
| 2016-03-04 | $9.94 | $10.56 | $9.94 | $10.48 | $6.88 | 31,846 |
| 2016-03-03 | $9.95 | $10.00 | $9.84 | $9.99 | $6.56 | 15,810 |
| 2016-03-02 | $9.90 | $9.98 | $9.85 | $9.92 | $6.52 | 7,446 |
| 2016-03-01 | $9.89 | $9.96 | $9.76 | $9.90 | $6.50 | 26,450 |
| 2016-02-29 | $9.58 | $9.86 | $9.47 | $9.83 | $6.46 | 16,033 |
| 2016-02-26 | $9.41 | $9.79 | $9.37 | $9.70 | $6.37 | 35,215 |
| 2016-02-25 | $9.74 | $9.85 | $9.39 | $9.41 | $6.18 | 36,839 |
| 2016-02-24 | $9.50 | $9.97 | $9.50 | $9.92 | $6.52 | 13,673 |
| 2016-02-23 | $9.88 | $9.97 | $9.52 | $9.59 | $6.30 | 34,669 |
| 2016-02-22 | $9.91 | $10.01 | $9.80 | $9.90 | $6.50 | 14,820 |
| 2016-02-19 | $9.88 | $9.90 | $9.51 | $9.78 | $6.42 | 23,825 |
| 2016-02-18 | $10.01 | $10.04 | $9.70 | $9.92 | $6.52 | 26,490 |
| 2016-02-17 | $9.80 | $10.05 | $9.80 | $10.05 | $6.60 | 20,882 |
| 2016-02-16 | $9.62 | $9.79 | $9.46 | $9.64 | $6.33 | 12,153 |
| 2016-02-12 | $9.35 | $9.67 | $9.22 | $9.54 | $6.27 | 13,155 |
| 2016-02-11 | $9.30 | $9.60 | $9.26 | $9.26 | $6.08 | 21,036 |
| 2016-02-10 | $9.41 | $9.54 | $9.41 | $9.49 | $6.23 | 17,015 |
| 2016-02-09 | $9.09 | $9.48 | $9.00 | $9.37 | $6.16 | 26,922 |
| 2016-02-08 | $9.54 | $9.72 | $9.20 | $9.21 | $6.05 | 39,409 |
| 2016-02-05 | $9.70 | $9.87 | $9.57 | $9.62 | $6.32 | 26,883 |
| 2016-02-04 | $9.14 | $9.83 | $9.08 | $9.82 | $6.45 | 67,134 |
| 2016-02-03 | $9.25 | $9.25 | $8.97 | $9.15 | $6.01 | 11,829 |
| 2016-02-02 | $9.43 | $9.64 | $9.02 | $9.14 | $6.00 | 10,533 |
| 2016-02-01 | $9.23 | $9.49 | $8.94 | $9.43 | $6.19 | 20,603 |
| 2016-01-29 | $8.96 | $9.40 | $8.96 | $9.39 | $6.17 | 41,855 |
| 2016-01-28 | $9.02 | $9.10 | $8.94 | $9.00 | $5.91 | 54,925 |
| 2016-01-27 | $9.01 | $9.23 | $8.77 | $8.95 | $5.88 | 29,322 |
| 2016-01-26 | $9.05 | $9.07 | $8.90 | $9.06 | $5.95 | 23,898 |
| 2016-01-25 | $9.12 | $9.73 | $8.91 | $9.07 | $5.96 | 33,492 |
| 2016-01-22 | $8.80 | $9.15 | $8.70 | $9.04 | $5.94 | 140,810 |
| 2016-01-21 | $8.57 | $8.74 | $8.51 | $8.70 | $5.71 | 42,871 |
| 2016-01-20 | $8.65 | $8.65 | $8.49 | $8.60 | $5.65 | 59,973 |
| 2016-01-19 | $8.79 | $8.95 | $8.73 | $8.75 | $5.75 | 28,979 |
| 2016-01-15 | $8.70 | $8.93 | $8.68 | $8.77 | $5.76 | 25,634 |
| 2016-01-14 | $8.96 | $8.98 | $8.55 | $8.84 | $5.81 | 77,225 |
| 2016-01-13 | $9.29 | $9.48 | $8.97 | $9.00 | $5.91 | 49,684 |
| 2016-01-12 | $9.79 | $9.85 | $9.25 | $9.25 | $6.08 | 38,603 |
| 2016-01-11 | $10.00 | $10.05 | $9.80 | $9.80 | $6.44 | 27,122 |
| 2016-01-08 | $10.32 | $10.33 | $10.01 | $10.02 | $6.58 | 27,751 |
| 2016-01-07 | $10.32 | $10.36 | $10.02 | $10.11 | $6.64 | 66,105 |
| 2016-01-06 | $10.68 | $10.68 | $10.46 | $10.48 | $6.88 | 33,116 |
| 2016-01-05 | $10.66 | $10.76 | $10.62 | $10.74 | $7.05 | 19,190 |
| 2016-01-04 | $10.59 | $10.77 | $10.45 | $10.72 | $7.04 | 37,602 |
| 2015-12-31 | $10.78 | $10.85 | $10.70 | $10.76 | $7.07 | 76,808 |
| 2015-12-30 | $10.69 | $10.80 | $10.62 | $10.79 | $7.09 | 26,078 |
| 2015-12-29 | $10.52 | $10.71 | $10.52 | $10.70 | $7.03 | 71,243 |
| 2015-12-28 | $10.67 | $10.74 | $10.45 | $10.59 | $6.96 | 79,138 |
| 2015-12-24 | $10.73 | $10.79 | $10.71 | $10.78 | $7.08 | 13,607 |
| 2015-12-23 | $10.78 | $10.98 | $10.71 | $10.83 | $7.11 | 48,013 |
| 2015-12-22 | $10.92 | $11.00 | $10.63 | $10.81 | $7.10 | 75,525 |
| 2015-12-21 | $10.83 | $11.06 | $10.72 | $10.89 | $7.15 | 71,708 |
| 2015-12-18 | $10.77 | $11.03 | $10.77 | $10.79 | $7.09 | 106,984 |
| 2015-12-17 | $10.98 | $10.98 | $10.75 | $10.89 | $7.15 | 29,732 |
| 2015-12-16 | $10.70 | $11.08 | $10.70 | $11.07 | $7.27 | 53,318 |
| 2015-12-15 | $11.00 | $11.07 | $10.75 | $10.81 | $7.10 | 61,577 |
| 2015-12-14 | $11.01 | $11.31 | $11.00 | $11.06 | $7.27 | 22,820 |
| 2015-12-11 | $11.16 | $11.46 | $11.00 | $11.08 | $7.28 | 235,718 |
| 2015-12-10 | $11.34 | $11.47 | $11.17 | $11.35 | $7.46 | 26,205 |
| 2015-12-09 | $11.41 | $11.45 | $11.27 | $11.43 | $7.51 | 19,590 |
| 2015-12-08 | $11.20 | $11.48 | $11.09 | $11.41 | $7.50 | 65,245 |
| 2015-12-07 | $11.40 | $11.45 | $11.21 | $11.30 | $7.42 | 61,348 |
| 2015-12-04 | $11.34 | $11.58 | $11.24 | $11.41 | $7.50 | 82,029 |
| 2015-12-03 | $11.55 | $11.58 | $11.11 | $11.40 | $7.49 | 97,180 |
| 2015-12-02 | $11.62 | $11.72 | $11.52 | $11.57 | $7.60 | 21,436 |
| 2015-12-01 | $11.83 | $12.08 | $11.66 | $11.71 | $7.69 | 46,614 |
| 2015-11-30 | $11.97 | $12.03 | $11.83 | $11.85 | $7.78 | 138,203 |
| 2015-11-27 | $11.89 | $12.05 | $11.77 | $11.99 | $7.88 | 18,710 |
| 2015-11-25 | $12.01 | $12.01 | $11.80 | $11.94 | $7.84 | 31,100 |
| 2015-11-24 | $12.20 | $12.27 | $11.92 | $12.07 | $7.93 | 50,293 |
| 2015-11-23 | $12.11 | $12.44 | $12.10 | $12.20 | $8.01 | 21,205 |
| 2015-11-20 | $12.00 | $12.24 | $12.00 | $12.13 | $7.97 | 26,976 |
| 2015-11-19 | $11.85 | $12.04 | $11.75 | $12.00 | $7.88 | 47,972 |
| 2015-11-18 | $11.83 | $12.08 | $11.81 | $11.90 | $7.82 | 56,870 |
| 2015-11-17 | $11.77 | $11.94 | $11.70 | $11.84 | $7.78 | 21,027 |
| 2015-11-16 | $11.86 | $11.97 | $11.70 | $11.79 | $7.74 | 61,880 |
| 2015-11-13 | $11.92 | $12.00 | $11.80 | $11.88 | $7.80 | 18,776 |
| 2015-11-12 | $11.96 | $12.08 | $11.90 | $11.90 | $7.82 | 27,509 |
| 2015-11-11 | $12.06 | $12.21 | $11.92 | $12.06 | $7.92 | 45,448 |
| 2015-11-10 | $12.70 | $12.72 | $12.00 | $12.04 | $7.91 | 68,522 |
| 2015-11-09 | $12.90 | $13.00 | $12.79 | $12.79 | $8.40 | 32,584 |
| 2015-11-06 | $12.96 | $13.16 | $12.76 | $12.95 | $8.51 | 13,777 |
| 2015-11-05 | $13.00 | $13.15 | $12.85 | $13.02 | $8.55 | 15,824 |
| 2015-11-04 | $13.06 | $13.10 | $12.91 | $13.00 | $8.54 | 26,734 |
| 2015-11-03 | $13.05 | $13.42 | $13.05 | $13.11 | $8.61 | 20,922 |
| 2015-11-02 | $13.11 | $13.24 | $13.09 | $13.13 | $8.62 | 27,397 |
| 2015-10-30 | $13.22 | $13.23 | $12.99 | $12.99 | $8.53 | 45,570 |
| 2015-10-29 | $13.24 | $13.41 | $13.14 | $13.17 | $8.65 | 15,057 |
| 2015-10-28 | $13.42 | $13.42 | $12.98 | $13.27 | $8.72 | 79,585 |
| 2015-10-27 | $13.44 | $13.60 | $13.36 | $13.38 | $8.79 | 25,976 |
| 2015-10-26 | $13.68 | $13.76 | $13.60 | $13.64 | $8.96 | 27,763 |
| 2015-10-23 | $13.54 | $13.84 | $13.47 | $13.73 | $9.02 | 18,920 |
| 2015-10-22 | $12.87 | $13.58 | $12.87 | $13.44 | $8.83 | 52,596 |
| 2015-10-21 | $13.01 | $13.17 | $12.92 | $12.93 | $8.49 | 19,712 |
| 2015-10-20 | $13.10 | $13.33 | $12.85 | $13.02 | $8.55 | 11,370 |
| 2015-10-19 | $13.12 | $13.14 | $12.93 | $13.08 | $8.59 | 21,348 |
| 2015-10-16 | $13.19 | $13.25 | $13.01 | $13.23 | $8.69 | 14,034 |
| 2015-10-15 | $13.01 | $13.30 | $12.68 | $13.27 | $8.72 | 61,794 |
| 2015-10-14 | $13.11 | $13.17 | $13.02 | $13.06 | $8.58 | 7,719 |
| 2015-10-13 | $13.06 | $13.21 | $13.00 | $13.18 | $8.66 | 16,112 |
| 2015-10-12 | $13.35 | $13.42 | $13.06 | $13.23 | $8.69 | 28,360 |
| 2015-10-09 | $13.55 | $13.67 | $13.33 | $13.42 | $8.82 | 13,346 |
| 2015-10-08 | $12.97 | $13.62 | $12.97 | $13.51 | $8.87 | 32,070 |
| 2015-10-07 | $13.11 | $13.60 | $12.92 | $13.08 | $8.59 | 102,906 |
| 2015-10-06 | $13.10 | $13.36 | $12.86 | $13.17 | $8.65 | 30,441 |
| 2015-10-05 | $12.84 | $13.33 | $12.76 | $13.15 | $8.64 | 22,107 |
| 2015-10-02 | $12.30 | $12.84 | $12.30 | $12.84 | $8.43 | 34,451 |
| 2015-10-01 | $12.37 | $12.50 | $12.23 | $12.31 | $8.09 | 20,834 |
| 2015-09-30 | $12.27 | $12.49 | $12.19 | $12.37 | $8.13 | 31,125 |
| 2015-09-29 | $12.19 | $12.32 | $11.85 | $12.15 | $7.98 | 149,821 |
| 2015-09-28 | $12.45 | $12.47 | $12.25 | $12.29 | $8.07 | 35,381 |
| 2015-09-25 | $12.59 | $12.66 | $12.45 | $12.45 | $8.18 | 20,219 |
| 2015-09-24 | $12.53 | $12.72 | $12.41 | $12.60 | $8.28 | 42,256 |
| 2015-09-23 | $12.83 | $12.84 | $12.25 | $12.25 | $8.05 | 18,115 |
| 2015-09-22 | $13.00 | $13.05 | $12.58 | $12.80 | $8.41 | 77,363 |
| 2015-09-21 | $13.20 | $13.21 | $13.00 | $13.02 | $8.55 | 22,988 |
| 2015-09-18 | $13.25 | $13.56 | $13.12 | $13.12 | $8.62 | 32,965 |
| 2015-09-17 | $13.36 | $13.47 | $13.24 | $13.36 | $8.78 | 90,871 |
| 2015-09-16 | $13.35 | $13.49 | $13.32 | $13.35 | $8.77 | 12,826 |
| 2015-09-15 | $13.33 | $13.40 | $13.32 | $13.35 | $8.77 | 18,914 |
| 2015-09-14 | $13.81 | $13.81 | $13.30 | $13.35 | $8.77 | 16,214 |
| 2015-09-11 | $14.00 | $14.00 | $13.75 | $13.80 | $9.07 | 19,107 |
| 2015-09-10 | $14.09 | $14.09 | $13.75 | $13.94 | $9.16 | 41,122 |
| 2015-09-09 | $13.90 | $14.20 | $13.90 | $14.16 | $9.30 | 19,699 |
| 2015-09-08 | $14.04 | $14.04 | $13.84 | $13.89 | $9.12 | 28,491 |
| 2015-09-04 | $14.03 | $14.17 | $13.88 | $13.88 | $9.12 | 19,154 |
| 2015-09-03 | $13.89 | $13.98 | $13.82 | $13.98 | $9.18 | 40,866 |
| 2015-09-02 | $13.88 | $14.09 | $13.87 | $13.92 | $9.14 | 23,510 |
| 2015-09-01 | $14.52 | $14.64 | $13.82 | $13.82 | $9.08 | 53,360 |
China Yuchai International (CYD) News Headlines
Recent China Yuchai International (CYD) News
Similar Companies to China Yuchai International (CYD) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |