Deutsche Lufthansa AG (DLAKY) Exchange: OTCQX
Data as of May 2, 2025
$7.31 ($0.10) 1.39%
Deutsche Lufthansa AG - Daily Information
Click for more stock information on Deutsche Lufthansa AG.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.33 |
| Previous Close | $7.31 |
| High | $7.34 |
| Low | $7.28 |
| Adjusted Open | $7.33 |
| Previous Adjusted Close | $7.31 |
| Adjusted High | $7.34 |
| Adjusted Low | $7.28 |
About Deutsche Lufthansa AG (DLAKY)
Deutsche Lufthansa AG is a Germany-based aviation company with global operations and a total of more than 400 subsidiaries and associated companies. The Company is engaged in passenger transport, airfreight and airline services. The Lufthansa Group operates in five major business segments: scheduled passenger air traffic (Passenger Airline Group) consists of Deutsche Lufthansa AG, Lufthansa CityLine GmbH, Swiss International Air Lines AG, Austrian Airlines AG, Air Dolomiti S.p.A., Eurowings Luftverkehrs AG and Germanwings GmbH; scheduled airfreight services (Logistics) consists of the Lufthansa Cargo group; maintenance, repair and overhaul (MRO) consists of the Lufthansa Technik group; information technology (IT Services) consists of the Lufthansa Systems group, and catering (Catering) consists of the LSG Lufthansa Sky Chefs group. On April 20, 2012, the Company announced the divestiture of British Midland Ltd. (bmi) to International Consolidated Airlines Group SA.
Invest in Deutsche Lufthansa AG (DLAKY)
Historical Stock Data for Deutsche Lufthansa AG (DLAKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $7.33 | $7.34 | $7.28 | $7.31 | $7.31 | 60,732 |
| 2025-05-01 | $7.10 | $7.38 | $7.10 | $7.21 | $7.21 | 36,735 |
| 2025-04-30 | $7.10 | $7.32 | $7.09 | $7.13 | $7.13 | 25,302 |
| 2025-04-29 | $7.02 | $7.15 | $7.00 | $7.15 | $7.15 | 53,538 |
| 2025-04-28 | $7.45 | $7.48 | $7.33 | $7.44 | $7.44 | 30,221 |
| 2025-04-25 | $7.30 | $7.41 | $7.29 | $7.39 | $7.39 | 35,122 |
| 2025-04-24 | $7.25 | $7.32 | $7.19 | $7.32 | $7.32 | 25,120 |
| 2025-04-23 | $7.29 | $7.33 | $7.21 | $7.25 | $7.25 | 61,217 |
| 2025-04-22 | $7.04 | $7.16 | $7.03 | $7.15 | $7.15 | 54,830 |
| 2025-04-21 | $6.65 | $7.08 | $6.65 | $6.98 | $6.98 | 47,459 |
| 2025-04-17 | $6.93 | $7.03 | $6.93 | $7.00 | $7.00 | 36,554 |
| 2025-04-16 | $6.99 | $7.10 | $6.94 | $6.99 | $6.99 | 44,218 |
| 2025-04-15 | $6.90 | $6.98 | $6.86 | $6.90 | $6.90 | 55,193 |
| 2025-04-14 | $6.88 | $7.00 | $6.84 | $6.84 | $6.84 | 127,707 |
| 2025-04-11 | $6.64 | $6.83 | $6.60 | $6.80 | $6.80 | 65,298 |
| 2025-04-10 | $6.80 | $6.80 | $6.46 | $6.64 | $6.64 | 77,828 |
| 2025-04-09 | $6.32 | $6.98 | $6.32 | $6.98 | $6.98 | 128,198 |
| 2025-04-08 | $6.53 | $6.56 | $6.21 | $6.32 | $6.32 | 102,321 |
| 2025-04-07 | $6.24 | $6.64 | $6.22 | $6.42 | $6.42 | 126,904 |
| 2025-04-04 | $6.67 | $6.67 | $6.48 | $6.52 | $6.52 | 47,879 |
| 2025-04-03 | $7.08 | $7.08 | $6.92 | $6.92 | $6.92 | 55,447 |
| 2025-04-02 | $7.09 | $7.23 | $7.07 | $7.20 | $7.20 | 25,985 |
| 2025-04-01 | $7.25 | $7.25 | $7.14 | $7.14 | $7.14 | 51,273 |
| 2025-03-31 | $7.19 | $7.29 | $7.14 | $7.29 | $7.29 | 81,800 |
| 2025-03-28 | $7.60 | $7.60 | $7.52 | $7.52 | $7.52 | 37,367 |
| 2025-03-27 | $7.70 | $7.78 | $7.67 | $7.75 | $7.75 | 31,453 |
| 2025-03-26 | $7.90 | $7.93 | $7.77 | $7.79 | $7.79 | 32,843 |
| 2025-03-25 | $8.05 | $8.06 | $7.97 | $7.97 | $7.97 | 20,625 |
| 2025-03-24 | $7.97 | $8.07 | $7.87 | $7.92 | $7.92 | 96,491 |
| 2025-03-21 | $7.96 | $8.02 | $7.90 | $7.99 | $7.99 | 61,908 |
| 2025-03-20 | $8.17 | $8.23 | $8.09 | $8.09 | $8.09 | 26,028 |
| 2025-03-19 | $8.30 | $8.36 | $8.25 | $8.36 | $8.36 | 39,528 |
| 2025-03-18 | $8.50 | $8.52 | $8.40 | $8.46 | $8.46 | 50,761 |
| 2025-03-17 | $8.31 | $8.44 | $8.29 | $8.40 | $8.40 | 58,714 |
| 2025-03-14 | $8.29 | $8.32 | $8.14 | $8.20 | $8.20 | 68,437 |
| 2025-03-13 | $8.03 | $8.11 | $7.97 | $8.00 | $8.00 | 42,977 |
| 2025-03-12 | $7.87 | $7.94 | $7.80 | $7.86 | $7.86 | 71,414 |
| 2025-03-11 | $8.24 | $8.27 | $8.06 | $8.12 | $8.12 | 111,660 |
| 2025-03-10 | $8.38 | $8.49 | $8.37 | $8.44 | $8.44 | 90,858 |
| 2025-03-07 | $8.46 | $8.70 | $8.44 | $8.67 | $8.67 | 136,152 |
| 2025-03-06 | $8.67 | $8.78 | $8.42 | $8.50 | $8.50 | 385,184 |
| 2025-03-05 | $7.54 | $7.76 | $7.54 | $7.74 | $7.74 | 154,038 |
| 2025-03-04 | $7.10 | $7.20 | $6.97 | $7.13 | $7.13 | 79,854 |
| 2025-03-03 | $7.21 | $7.30 | $7.16 | $7.22 | $7.22 | 203,105 |
| 2025-02-28 | $7.10 | $7.16 | $7.04 | $7.08 | $7.08 | 48,456 |
| 2025-02-27 | $7.06 | $7.12 | $7.03 | $7.05 | $7.05 | 56,717 |
| 2025-02-26 | $7.07 | $7.15 | $7.06 | $7.10 | $7.10 | 117,587 |
| 2025-02-25 | $7.02 | $7.04 | $6.93 | $7.02 | $7.02 | 48,473 |
| 2025-02-24 | $6.85 | $6.87 | $6.81 | $6.82 | $6.82 | 49,063 |
| 2025-02-21 | $6.67 | $6.68 | $6.60 | $6.61 | $6.61 | 46,127 |
| 2025-02-20 | $6.72 | $6.75 | $6.66 | $6.70 | $6.70 | 31,764 |
| 2025-02-19 | $6.58 | $6.66 | $6.58 | $6.65 | $6.65 | 68,101 |
| 2025-02-18 | $7.05 | $7.07 | $6.95 | $6.95 | $6.95 | 64,967 |
| 2025-02-14 | $7.03 | $7.04 | $7.01 | $7.01 | $7.01 | 33,263 |
| 2025-02-13 | $7.06 | $7.12 | $6.95 | $7.03 | $7.03 | 132,215 |
| 2025-02-12 | $6.77 | $6.91 | $6.75 | $6.88 | $6.88 | 133,371 |
| 2025-02-11 | $6.51 | $6.65 | $6.51 | $6.64 | $6.64 | 56,905 |
| 2025-02-10 | $6.88 | $6.88 | $6.83 | $6.87 | $6.87 | 23,739 |
| 2025-02-07 | $7.01 | $7.01 | $6.86 | $6.87 | $6.87 | 74,526 |
| 2025-02-06 | $6.66 | $6.82 | $6.66 | $6.81 | $6.81 | 101,341 |
| 2025-02-05 | $6.44 | $6.53 | $6.43 | $6.51 | $6.51 | 40,684 |
| 2025-02-04 | $6.42 | $6.42 | $6.36 | $6.41 | $6.41 | 55,953 |
| 2025-02-03 | $6.33 | $6.42 | $6.32 | $6.39 | $6.39 | 68,644 |
| 2025-01-31 | $6.48 | $6.52 | $6.43 | $6.45 | $6.45 | 106,067 |
| 2025-01-30 | $6.56 | $6.59 | $6.52 | $6.56 | $6.56 | 94,503 |
| 2025-01-29 | $6.40 | $6.44 | $6.37 | $6.42 | $6.42 | 78,909 |
| 2025-01-28 | $6.63 | $6.65 | $6.60 | $6.65 | $6.65 | 85,505 |
| 2025-01-27 | $6.56 | $6.59 | $6.53 | $6.59 | $6.59 | 168,375 |
| 2025-01-24 | $6.40 | $6.50 | $6.40 | $6.43 | $6.43 | 116,243 |
| 2025-01-23 | $6.21 | $6.35 | $6.20 | $6.27 | $6.27 | 218,346 |
| 2025-01-22 | $6.19 | $6.34 | $6.13 | $6.15 | $6.15 | 209,812 |
| 2025-01-21 | $6.05 | $6.21 | $6.05 | $6.19 | $6.19 | 133,200 |
| 2025-01-17 | $5.85 | $6.01 | $5.85 | $5.96 | $5.96 | 99,193 |
| 2025-01-16 | $5.91 | $5.97 | $5.80 | $5.86 | $5.86 | 137,763 |
| 2025-01-15 | $6.14 | $6.14 | $5.87 | $5.91 | $5.91 | 121,160 |
| 2025-01-14 | $5.94 | $5.95 | $5.86 | $5.88 | $5.88 | 637,571 |
| 2025-01-13 | $5.80 | $5.91 | $5.69 | $5.73 | $5.73 | 270,037 |
| 2025-01-10 | $5.94 | $5.94 | $5.74 | $5.81 | $5.81 | 201,057 |
| 2025-01-08 | $6.07 | $6.07 | $5.99 | $6.07 | $6.07 | 149,995 |
| 2025-01-07 | $6.15 | $6.24 | $6.11 | $6.15 | $6.15 | 219,829 |
| 2025-01-06 | $6.34 | $6.34 | $6.15 | $6.15 | $6.15 | 111,890 |
| 2025-01-03 | $6.30 | $6.30 | $6.21 | $6.24 | $6.24 | 104,900 |
| 2025-01-02 | $6.26 | $6.40 | $6.26 | $6.32 | $6.32 | 95,248 |
| 2024-12-31 | $6.65 | $6.65 | $6.39 | $6.40 | $6.40 | 67,290 |
| 2024-12-30 | $6.26 | $6.47 | $6.26 | $6.45 | $6.45 | 121,669 |
| 2024-12-27 | $6.47 | $6.57 | $6.40 | $6.43 | $6.43 | 86,553 |
| 2024-12-26 | $6.57 | $6.61 | $6.42 | $6.55 | $6.55 | 77,853 |
| 2024-12-24 | $6.74 | $6.74 | $6.46 | $6.58 | $6.58 | 34,595 |
| 2024-12-23 | $6.26 | $6.63 | $6.26 | $6.49 | $6.49 | 97,917 |
| 2024-12-20 | $6.26 | $6.53 | $6.26 | $6.50 | $6.50 | 117,361 |
| 2024-12-19 | $6.59 | $6.59 | $6.36 | $6.40 | $6.40 | 92,128 |
| 2024-12-18 | $6.79 | $6.79 | $6.43 | $6.45 | $6.45 | 70,206 |
| 2024-12-17 | $6.86 | $6.86 | $6.71 | $6.72 | $6.72 | 23,204 |
| 2024-12-16 | $7.08 | $7.08 | $6.90 | $6.97 | $6.97 | 49,985 |
| 2024-12-13 | $7.04 | $7.14 | $7.04 | $7.08 | $7.08 | 21,639 |
| 2024-12-12 | $7.18 | $7.18 | $6.95 | $7.04 | $7.04 | 52,509 |
| 2024-12-11 | $6.67 | $6.97 | $6.67 | $6.91 | $6.91 | 59,132 |
| 2024-12-10 | $7.06 | $7.06 | $6.97 | $7.00 | $7.00 | 51,877 |
| 2024-12-09 | $7.00 | $7.10 | $7.00 | $7.06 | $7.06 | 92,023 |
| 2024-12-06 | $6.82 | $7.09 | $6.82 | $7.06 | $7.06 | 45,378 |
| 2024-12-05 | $6.84 | $6.99 | $6.84 | $6.94 | $6.94 | 130,713 |
| 2024-12-04 | $6.63 | $6.65 | $6.59 | $6.63 | $6.63 | 95,883 |
| 2024-12-03 | $6.71 | $6.77 | $6.65 | $6.74 | $6.74 | 60,402 |
| 2024-12-02 | $6.64 | $6.68 | $6.56 | $6.63 | $6.63 | 97,378 |
| 2024-11-29 | $6.60 | $6.69 | $6.60 | $6.69 | $6.69 | 28,979 |
| 2024-11-27 | $6.48 | $6.49 | $6.44 | $6.48 | $6.48 | 57,962 |
| 2024-11-26 | $6.46 | $6.47 | $6.39 | $6.39 | $6.39 | 52,843 |
| 2024-11-25 | $6.42 | $6.52 | $6.40 | $6.47 | $6.47 | 86,183 |
| 2024-11-22 | $6.26 | $6.31 | $6.25 | $6.30 | $6.30 | 67,992 |
| 2024-11-21 | $6.44 | $6.44 | $6.36 | $6.37 | $6.37 | 55,209 |
| 2024-11-20 | $6.54 | $6.54 | $6.46 | $6.48 | $6.48 | 56,805 |
| 2024-11-19 | $6.49 | $6.61 | $6.48 | $6.61 | $6.61 | 40,512 |
| 2024-11-18 | $6.64 | $6.76 | $6.61 | $6.68 | $6.68 | 67,657 |
| 2024-11-15 | $6.74 | $6.85 | $6.71 | $6.85 | $6.85 | 58,234 |
| 2024-11-14 | $6.50 | $6.57 | $6.49 | $6.49 | $6.49 | 57,219 |
| 2024-11-13 | $6.53 | $6.54 | $6.45 | $6.50 | $6.50 | 57,740 |
| 2024-11-12 | $6.69 | $6.69 | $6.62 | $6.65 | $6.65 | 51,842 |
| 2024-11-11 | $6.71 | $6.77 | $6.70 | $6.73 | $6.73 | 51,926 |
| 2024-11-08 | $6.78 | $6.78 | $6.71 | $6.75 | $6.75 | 32,175 |
| 2024-11-07 | $6.74 | $6.78 | $6.68 | $6.77 | $6.77 | 31,492 |
| 2024-11-06 | $6.78 | $6.78 | $6.67 | $6.71 | $6.71 | 43,262 |
| 2024-11-05 | $6.71 | $6.77 | $6.71 | $6.75 | $6.75 | 29,398 |
| 2024-11-04 | $6.66 | $6.69 | $6.65 | $6.66 | $6.66 | 49,343 |
| 2024-11-01 | $6.73 | $6.77 | $6.66 | $6.68 | $6.68 | 35,594 |
| 2024-10-31 | $6.93 | $6.97 | $6.87 | $6.87 | $6.87 | 39,456 |
| 2024-10-30 | $6.82 | $6.89 | $6.82 | $6.87 | $6.87 | 60,729 |
| 2024-10-29 | $7.06 | $7.07 | $6.98 | $7.02 | $7.02 | 76,998 |
| 2024-10-28 | $7.35 | $7.43 | $7.35 | $7.41 | $7.41 | 61,220 |
| 2024-10-25 | $7.23 | $7.26 | $7.19 | $7.22 | $7.22 | 14,035 |
| 2024-10-24 | $7.28 | $7.30 | $7.22 | $7.27 | $7.27 | 44,243 |
| 2024-10-23 | $7.14 | $7.16 | $7.09 | $7.09 | $7.09 | 29,980 |
| 2024-10-22 | $7.31 | $7.32 | $7.23 | $7.29 | $7.29 | 37,869 |
| 2024-10-21 | $7.25 | $7.27 | $7.18 | $7.23 | $7.23 | 65,718 |
| 2024-10-18 | $7.35 | $7.36 | $7.31 | $7.33 | $7.33 | 30,045 |
| 2024-10-17 | $7.34 | $7.37 | $7.30 | $7.31 | $7.31 | 38,181 |
| 2024-10-16 | $7.20 | $7.29 | $7.20 | $7.29 | $7.29 | 29,919 |
| 2024-10-15 | $7.19 | $7.29 | $7.19 | $7.24 | $7.24 | 52,497 |
| 2024-10-14 | $7.02 | $7.06 | $7.00 | $7.06 | $7.06 | 37,720 |
| 2024-10-11 | $6.98 | $7.10 | $6.98 | $7.02 | $7.02 | 80,871 |
| 2024-10-10 | $7.04 | $7.06 | $7.03 | $7.04 | $7.04 | 85,042 |
| 2024-10-09 | $6.94 | $7.04 | $6.94 | $7.04 | $7.04 | 59,346 |
| 2024-10-08 | $6.89 | $6.95 | $6.89 | $6.94 | $6.94 | 97,421 |
| 2024-10-07 | $6.89 | $6.93 | $6.82 | $6.84 | $6.84 | 29,715 |
| 2024-10-04 | $6.76 | $6.84 | $6.76 | $6.84 | $6.84 | 31,558 |
| 2024-10-03 | $6.72 | $6.78 | $6.68 | $6.70 | $6.70 | 11,946 |
| 2024-10-02 | $6.79 | $6.79 | $6.72 | $6.74 | $6.74 | 72,770 |
| 2024-10-01 | $7.43 | $7.43 | $7.04 | $7.07 | $7.07 | 55,666 |
| 2024-09-30 | $7.34 | $7.34 | $7.27 | $7.31 | $7.31 | 47,381 |
| 2024-09-27 | $7.33 | $7.44 | $7.32 | $7.40 | $7.40 | 48,448 |
| 2024-09-26 | $7.28 | $7.33 | $7.24 | $7.28 | $7.28 | 44,194 |
| 2024-09-25 | $7.13 | $7.13 | $7.05 | $7.07 | $7.07 | 15,933 |
| 2024-09-24 | $6.97 | $6.97 | $6.93 | $6.94 | $6.94 | 25,561 |
| 2024-09-23 | $6.98 | $6.98 | $6.95 | $6.95 | $6.95 | 62,045 |
| 2024-09-20 | $7.06 | $7.06 | $7.02 | $7.04 | $7.04 | 46,161 |
| 2024-09-19 | $7.13 | $7.15 | $7.07 | $7.08 | $7.08 | 76,111 |
| 2024-09-18 | $6.86 | $6.93 | $6.85 | $6.89 | $6.89 | 50,993 |
| 2024-09-17 | $6.82 | $7.06 | $6.77 | $6.84 | $6.84 | 113,688 |
| 2024-09-16 | $6.51 | $6.74 | $6.51 | $6.60 | $6.60 | 30,526 |
| 2024-09-13 | $6.50 | $6.60 | $6.50 | $6.55 | $6.55 | 93,602 |
| 2024-09-12 | $6.45 | $6.47 | $6.37 | $6.46 | $6.46 | 88,634 |
| 2024-09-11 | $6.44 | $6.54 | $6.44 | $6.51 | $6.51 | 70,445 |
| 2024-09-10 | $6.38 | $6.51 | $6.38 | $6.45 | $6.45 | 49,802 |
| 2024-09-09 | $6.52 | $6.52 | $6.36 | $6.49 | $6.49 | 49,962 |
| 2024-09-06 | $6.50 | $6.54 | $6.43 | $6.48 | $6.48 | 45,228 |
| 2024-09-05 | $6.57 | $6.68 | $6.54 | $6.60 | $6.60 | 64,818 |
| 2024-09-04 | $6.43 | $6.43 | $6.27 | $6.40 | $6.40 | 56,697 |
| 2024-09-03 | $6.48 | $6.49 | $6.35 | $6.41 | $6.41 | 46,511 |
| 2024-08-30 | $6.52 | $6.61 | $6.52 | $6.58 | $6.58 | 103,660 |
| 2024-08-29 | $6.53 | $6.60 | $6.53 | $6.54 | $6.54 | 52,775 |
| 2024-08-28 | $6.48 | $6.53 | $6.47 | $6.50 | $6.50 | 54,241 |
| 2024-08-27 | $6.50 | $6.57 | $6.48 | $6.56 | $6.56 | 70,479 |
| 2024-08-26 | $6.41 | $6.44 | $6.38 | $6.40 | $6.40 | 61,524 |
| 2024-08-23 | $6.25 | $6.43 | $6.25 | $6.43 | $6.43 | 47,049 |
| 2024-08-22 | $6.35 | $6.35 | $6.25 | $6.26 | $6.26 | 55,149 |
| 2024-08-21 | $6.24 | $6.34 | $6.24 | $6.34 | $6.34 | 69,791 |
| 2024-08-20 | $6.23 | $6.31 | $6.21 | $6.31 | $6.31 | 80,121 |
| 2024-08-19 | $6.33 | $6.33 | $6.22 | $6.30 | $6.30 | 161,592 |
| 2024-08-16 | $6.18 | $6.20 | $6.17 | $6.20 | $6.20 | 68,369 |
| 2024-08-15 | $6.25 | $6.25 | $6.19 | $6.22 | $6.22 | 114,841 |
| 2024-08-14 | $6.20 | $6.21 | $6.17 | $6.18 | $6.18 | 104,738 |
| 2024-08-13 | $6.19 | $6.19 | $6.12 | $6.18 | $6.18 | 116,643 |
| 2024-08-12 | $6.12 | $6.16 | $6.09 | $6.14 | $6.14 | 112,275 |
| 2024-08-09 | $6.23 | $6.26 | $6.14 | $6.23 | $6.23 | 217,057 |
| 2024-08-08 | $6.15 | $6.19 | $6.13 | $6.18 | $6.18 | 154,364 |
| 2024-08-07 | $6.27 | $6.28 | $6.12 | $6.15 | $6.15 | 238,892 |
| 2024-08-06 | $6.27 | $6.31 | $6.16 | $6.26 | $6.26 | 199,454 |
| 2024-08-05 | $6.15 | $6.21 | $6.07 | $6.19 | $6.19 | 138,276 |
| 2024-08-02 | $6.11 | $6.17 | $6.05 | $6.15 | $6.15 | 111,320 |
| 2024-08-01 | $6.22 | $6.24 | $6.09 | $6.19 | $6.19 | 131,753 |
| 2024-07-31 | $6.20 | $6.37 | $6.20 | $6.30 | $6.30 | 103,958 |
| 2024-07-30 | $6.38 | $6.46 | $6.38 | $6.44 | $6.44 | 53,969 |
| 2024-07-29 | $6.38 | $6.46 | $6.37 | $6.44 | $6.44 | 73,036 |
| 2024-07-26 | $6.44 | $6.50 | $6.41 | $6.46 | $6.46 | 78,370 |
| 2024-07-25 | $6.21 | $6.43 | $6.21 | $6.37 | $6.37 | 115,191 |
| 2024-07-24 | $6.26 | $6.26 | $6.18 | $6.18 | $6.18 | 64,125 |
| 2024-07-23 | $6.26 | $6.26 | $6.24 | $6.24 | $6.24 | 56,700 |
| 2024-07-22 | $6.30 | $6.33 | $6.25 | $6.32 | $6.32 | 74,959 |
| 2024-07-19 | $6.36 | $6.36 | $6.30 | $6.36 | $6.36 | 91,118 |
| 2024-07-18 | $6.42 | $6.49 | $6.41 | $6.45 | $6.45 | 74,382 |
| 2024-07-17 | $6.34 | $6.48 | $6.30 | $6.44 | $6.44 | 101,456 |
| 2024-07-16 | $6.20 | $6.24 | $6.17 | $6.24 | $6.24 | 96,761 |
| 2024-07-15 | $6.34 | $6.37 | $6.31 | $6.34 | $6.34 | 65,765 |
| 2024-07-12 | $6.27 | $6.43 | $6.20 | $6.38 | $6.38 | 65,786 |
| 2024-07-11 | $6.39 | $6.39 | $6.32 | $6.35 | $6.35 | 137,062 |
| 2024-07-10 | $6.52 | $6.52 | $6.45 | $6.48 | $6.48 | 62,377 |
| 2024-07-09 | $6.53 | $6.53 | $6.42 | $6.52 | $6.52 | 78,149 |
| 2024-07-08 | $6.62 | $6.67 | $6.57 | $6.58 | $6.58 | 92,900 |
| 2024-07-05 | $6.70 | $6.70 | $6.46 | $6.60 | $6.60 | 135,664 |
| 2024-07-03 | $6.45 | $6.54 | $6.37 | $6.45 | $6.45 | 94,143 |
| 2024-07-02 | $6.33 | $6.33 | $6.21 | $6.23 | $6.23 | 148,504 |
| 2024-07-01 | $6.20 | $6.32 | $6.19 | $6.24 | $6.24 | 166,087 |
| 2024-06-28 | $6.16 | $6.18 | $6.12 | $6.15 | $6.15 | 220,206 |
| 2024-06-27 | $6.06 | $6.16 | $6.06 | $6.12 | $6.12 | 126,277 |
| 2024-06-26 | $6.14 | $6.18 | $6.13 | $6.16 | $6.16 | 132,874 |
| 2024-06-25 | $6.22 | $6.27 | $6.20 | $6.27 | $6.27 | 351,162 |
| 2024-06-24 | $6.24 | $6.33 | $6.22 | $6.27 | $6.27 | 300,216 |
| 2024-06-21 | $6.15 | $6.21 | $6.12 | $6.21 | $6.21 | 259,105 |
| 2024-06-20 | $6.34 | $6.34 | $6.19 | $6.23 | $6.23 | 171,157 |
| 2024-06-18 | $6.41 | $6.48 | $6.41 | $6.47 | $6.47 | 174,030 |
| 2024-06-17 | $6.39 | $6.42 | $6.30 | $6.41 | $6.41 | 139,426 |
| 2024-06-14 | $6.38 | $6.39 | $6.28 | $6.36 | $6.36 | 134,122 |
| 2024-06-13 | $6.62 | $6.62 | $6.44 | $6.47 | $6.47 | 112,389 |
| 2024-06-12 | $6.90 | $6.91 | $6.85 | $6.88 | $6.88 | 58,210 |
| 2024-06-11 | $6.70 | $6.73 | $6.66 | $6.69 | $6.69 | 102,908 |
| 2024-06-10 | $6.78 | $6.80 | $6.73 | $6.78 | $6.78 | 72,630 |
| 2024-06-07 | $6.86 | $6.92 | $6.83 | $6.86 | $6.86 | 35,579 |
| 2024-06-06 | $6.94 | $6.98 | $6.94 | $6.95 | $6.95 | 34,954 |
| 2024-06-05 | $7.08 | $7.08 | $6.94 | $7.02 | $7.02 | 40,961 |
| 2024-06-04 | $6.92 | $6.98 | $6.90 | $6.98 | $6.98 | 35,724 |
| 2024-06-03 | $7.00 | $7.12 | $7.00 | $7.06 | $7.06 | 40,634 |
| 2024-05-31 | $7.00 | $7.05 | $6.97 | $7.02 | $7.02 | 84,552 |
| 2024-05-30 | $6.90 | $6.94 | $6.87 | $6.94 | $6.94 | 82,630 |
| 2024-05-29 | $6.94 | $6.94 | $6.81 | $6.90 | $6.90 | 70,857 |
| 2024-05-28 | $7.03 | $7.11 | $7.03 | $7.07 | $7.07 | 67,143 |
| 2024-05-24 | $7.01 | $7.01 | $6.96 | $7.00 | $7.00 | 35,259 |
| 2024-05-23 | $7.06 | $7.07 | $6.99 | $7.00 | $7.00 | 82,750 |
| 2024-05-22 | $7.05 | $7.12 | $7.03 | $7.04 | $7.04 | 55,512 |
| 2024-05-21 | $7.13 | $7.13 | $7.07 | $7.09 | $7.09 | 40,780 |
| 2024-05-20 | $7.29 | $7.34 | $7.24 | $7.27 | $7.27 | 40,328 |
| 2024-05-17 | $7.26 | $7.34 | $7.26 | $7.33 | $7.33 | 34,654 |
| 2024-05-16 | $7.45 | $7.45 | $7.35 | $7.35 | $7.35 | 21,026 |
| 2024-05-15 | $7.48 | $7.48 | $7.43 | $7.48 | $7.48 | 9,418 |
| 2024-05-14 | $7.43 | $7.49 | $7.37 | $7.47 | $7.47 | 58,946 |
| 2024-05-13 | $7.23 | $7.40 | $7.23 | $7.37 | $7.37 | 49,626 |
| 2024-05-10 | $7.22 | $7.34 | $7.22 | $7.25 | $7.25 | 19,688 |
| 2024-05-09 | $7.29 | $7.33 | $7.28 | $7.31 | $7.31 | 41,746 |
| 2024-05-08 | $7.21 | $7.42 | $7.21 | $7.34 | $7.34 | 26,783 |
| 2024-05-07 | $7.39 | $7.60 | $7.26 | $7.48 | $7.48 | 110,083 |
| 2024-05-06 | $7.32 | $7.55 | $7.32 | $7.53 | $7.53 | 25,359 |
| 2024-05-03 | $7.47 | $7.54 | $7.38 | $7.42 | $7.42 | 22,097 |
| 2024-05-02 | $7.34 | $7.44 | $7.34 | $7.41 | $7.41 | 18,082 |
| 2024-05-01 | $7.20 | $7.35 | $7.20 | $7.31 | $7.31 | 19,130 |
| 2024-04-30 | $7.21 | $7.27 | $7.20 | $7.23 | $7.23 | 47,158 |
| 2024-04-29 | $7.23 | $7.29 | $7.20 | $7.29 | $7.29 | 74,383 |
| 2024-04-26 | $7.30 | $7.30 | $7.15 | $7.24 | $7.24 | 20,387 |
| 2024-04-25 | $7.02 | $7.22 | $7.02 | $7.21 | $7.21 | 41,333 |
| 2024-04-24 | $7.20 | $7.21 | $7.12 | $7.18 | $7.18 | 25,914 |
| 2024-04-23 | $7.18 | $7.30 | $7.18 | $7.27 | $7.27 | 38,343 |
| 2024-04-22 | $7.30 | $7.32 | $7.23 | $7.31 | $7.31 | 50,148 |
| 2024-04-19 | $7.07 | $7.24 | $7.07 | $7.19 | $7.19 | 40,981 |
| 2024-04-18 | $7.01 | $7.21 | $7.01 | $7.08 | $7.08 | 53,931 |
| 2024-04-17 | $6.75 | $6.81 | $6.70 | $6.73 | $6.73 | 110,037 |
| 2024-04-16 | $6.79 | $6.88 | $6.75 | $6.82 | $6.82 | 133,084 |
| 2024-04-15 | $7.37 | $7.40 | $6.91 | $6.97 | $6.97 | 123,769 |
| 2024-04-12 | $7.32 | $7.33 | $7.22 | $7.28 | $7.28 | 39,322 |
| 2024-04-11 | $7.50 | $7.51 | $7.39 | $7.50 | $7.50 | 41,610 |
| 2024-04-10 | $7.65 | $7.74 | $7.62 | $7.65 | $7.65 | 24,272 |
| 2024-04-09 | $7.77 | $7.77 | $7.65 | $7.70 | $7.70 | 34,446 |
| 2024-04-08 | $7.63 | $7.73 | $7.63 | $7.70 | $7.70 | 34,446 |
| 2024-04-05 | $7.55 | $7.55 | $7.46 | $7.50 | $7.50 | 27,863 |
| 2024-04-04 | $7.79 | $7.83 | $7.70 | $7.72 | $7.72 | 20,886 |
| 2024-04-03 | $7.62 | $7.72 | $7.61 | $7.63 | $7.63 | 49,012 |
| 2024-04-02 | $7.70 | $7.70 | $7.60 | $7.63 | $7.63 | 49,012 |
| 2024-04-01 | $7.58 | $8.16 | $7.58 | $7.85 | $7.85 | 47,977 |
| 2024-03-28 | $7.82 | $7.85 | $7.80 | $7.85 | $7.85 | 41,588 |
| 2024-03-27 | $7.64 | $7.82 | $7.64 | $7.82 | $7.82 | 33,722 |
| 2024-03-26 | $7.77 | $7.84 | $7.73 | $7.82 | $7.82 | 33,504 |
| 2024-03-25 | $7.59 | $7.68 | $7.54 | $7.64 | $7.64 | 36,814 |
| 2024-03-22 | $7.62 | $7.63 | $7.59 | $7.63 | $7.63 | 36,657 |
| 2024-03-21 | $7.54 | $7.56 | $7.47 | $7.53 | $7.53 | 55,388 |
| 2024-03-20 | $7.38 | $7.53 | $7.37 | $7.50 | $7.50 | 76,293 |
| 2024-03-19 | $7.42 | $7.42 | $7.37 | $7.40 | $7.40 | 38,910 |
| 2024-03-18 | $7.42 | $7.46 | $7.38 | $7.42 | $7.42 | 47,749 |
| 2024-03-15 | $7.37 | $7.44 | $7.36 | $7.42 | $7.42 | 77,711 |
| 2024-03-14 | $7.38 | $7.38 | $7.27 | $7.36 | $7.36 | 77,401 |
| 2024-03-13 | $7.40 | $7.53 | $7.37 | $7.42 | $7.42 | 121,671 |
| 2024-03-12 | $7.45 | $7.47 | $7.37 | $7.38 | $7.38 | 60,134 |
| 2024-03-11 | $7.34 | $7.43 | $7.27 | $7.38 | $7.38 | 60,134 |
| 2024-03-08 | $7.50 | $7.50 | $7.39 | $7.40 | $7.40 | 81,467 |
| 2024-03-07 | $7.58 | $7.62 | $7.54 | $7.57 | $7.57 | 94,930 |
| 2024-03-06 | $7.64 | $7.71 | $7.58 | $7.64 | $7.64 | 27,505 |
| 2024-03-05 | $7.51 | $7.61 | $7.51 | $7.54 | $7.54 | 63,743 |
| 2024-03-04 | $7.61 | $7.66 | $7.59 | $7.60 | $7.60 | 55,763 |
| 2024-03-01 | $7.75 | $7.77 | $7.68 | $7.77 | $7.77 | 42,797 |
| 2024-02-29 | $7.78 | $7.78 | $7.70 | $7.74 | $7.74 | 37,218 |
| 2024-02-28 | $7.80 | $7.89 | $7.80 | $7.81 | $7.81 | 27,340 |
| 2024-02-27 | $7.93 | $7.95 | $7.91 | $7.95 | $7.95 | 28,820 |
| 2024-02-26 | $7.80 | $7.85 | $7.77 | $7.79 | $7.79 | 30,006 |
| 2024-02-23 | $7.87 | $7.96 | $7.86 | $7.95 | $7.95 | 14,944 |
| 2024-02-22 | $8.07 | $8.13 | $8.00 | $8.05 | $8.05 | 34,033 |
| 2024-02-21 | $7.93 | $8.00 | $7.92 | $7.99 | $7.99 | 29,206 |
| 2024-02-20 | $7.86 | $7.90 | $7.85 | $7.89 | $7.89 | 25,273 |
| 2024-02-16 | $7.96 | $7.97 | $7.91 | $7.91 | $7.91 | 36,781 |
| 2024-02-15 | $8.00 | $8.02 | $7.94 | $7.97 | $7.97 | 27,902 |
| 2024-02-14 | $7.90 | $7.95 | $7.86 | $7.91 | $7.91 | 34,908 |
| 2024-02-13 | $7.93 | $7.96 | $7.88 | $7.92 | $7.92 | 60,843 |
| 2024-02-12 | $8.08 | $8.13 | $8.08 | $8.09 | $8.09 | 42,221 |
| 2024-02-09 | $8.11 | $8.13 | $8.05 | $8.11 | $8.11 | 33,127 |
| 2024-02-08 | $8.25 | $8.30 | $8.20 | $8.28 | $8.28 | 47,317 |
| 2024-02-07 | $8.23 | $8.23 | $8.18 | $8.22 | $8.22 | 17,867 |
| 2024-02-06 | $8.24 | $8.32 | $8.23 | $8.31 | $8.31 | 29,590 |
| 2024-02-05 | $8.30 | $8.30 | $8.21 | $8.27 | $8.27 | 56,058 |
| 2024-02-02 | $8.50 | $8.50 | $8.42 | $8.46 | $8.46 | 38,436 |
| 2024-02-01 | $8.35 | $8.46 | $8.33 | $8.46 | $8.46 | 46,703 |
| 2024-01-31 | $8.39 | $8.42 | $8.25 | $8.25 | $8.25 | 37,434 |
| 2024-01-30 | $8.42 | $8.46 | $8.39 | $8.39 | $8.39 | 9,584 |
| 2024-01-29 | $8.30 | $8.39 | $8.30 | $8.37 | $8.37 | 15,660 |
| 2024-01-26 | $8.42 | $8.44 | $8.35 | $8.37 | $8.37 | 21,688 |
| 2024-01-25 | $8.45 | $8.50 | $8.38 | $8.41 | $8.41 | 11,432 |
| 2024-01-24 | $8.36 | $8.36 | $8.29 | $8.29 | $8.29 | 26,475 |
| 2024-01-23 | $8.02 | $8.03 | $7.97 | $8.01 | $8.01 | 45,615 |
| 2024-01-22 | $7.89 | $7.95 | $7.89 | $7.89 | $7.89 | 63,022 |
| 2024-01-19 | $7.87 | $7.92 | $7.83 | $7.90 | $7.90 | 30,621 |
| 2024-01-18 | $7.93 | $7.97 | $7.87 | $7.97 | $7.97 | 68,512 |
| 2024-01-17 | $7.86 | $7.89 | $7.85 | $7.88 | $7.88 | 29,820 |
| 2024-01-16 | $7.92 | $7.96 | $7.88 | $7.95 | $7.95 | 51,337 |
| 2024-01-12 | $8.33 | $8.33 | $8.18 | $8.19 | $8.19 | 43,438 |
| 2024-01-11 | $8.49 | $8.49 | $8.34 | $8.44 | $8.44 | 27,650 |
| 2024-01-10 | $8.53 | $8.57 | $8.52 | $8.55 | $8.55 | 10,372 |
| 2024-01-09 | $8.63 | $8.66 | $8.61 | $8.63 | $8.63 | 28,791 |
| 2024-01-08 | $8.64 | $8.75 | $8.61 | $8.72 | $8.72 | 27,217 |
| 2024-01-05 | $8.44 | $8.57 | $8.44 | $8.49 | $8.49 | 29,917 |
| 2024-01-04 | $8.31 | $8.40 | $8.31 | $8.35 | $8.35 | 27,883 |
| 2024-01-03 | $8.33 | $8.33 | $8.23 | $8.23 | $8.23 | 38,943 |
| 2024-01-02 | $8.53 | $8.54 | $8.44 | $8.44 | $8.44 | 58,626 |
| 2023-12-29 | $8.74 | $8.84 | $8.74 | $8.80 | $8.80 | 53,543 |
| 2023-12-28 | $8.83 | $8.87 | $8.83 | $8.84 | $8.84 | 22,980 |
| 2023-12-27 | $8.82 | $8.91 | $8.82 | $8.90 | $8.90 | 29,417 |
| 2023-12-26 | $8.74 | $8.90 | $8.74 | $8.82 | $8.82 | 11,722 |
| 2023-12-22 | $8.84 | $8.85 | $8.76 | $8.76 | $8.76 | 125,227 |
| 2023-12-21 | $8.88 | $8.88 | $8.82 | $8.84 | $8.84 | 45,785 |
| 2023-12-20 | $8.76 | $8.89 | $8.76 | $8.76 | $8.76 | 11,637 |
| 2023-12-19 | $8.77 | $8.90 | $8.77 | $8.88 | $8.88 | 21,429 |
| 2023-12-18 | $8.71 | $8.74 | $8.62 | $8.70 | $8.70 | 8,252 |
| 2023-12-15 | $8.82 | $8.87 | $8.78 | $8.86 | $8.86 | 11,812 |
| 2023-12-14 | $9.10 | $9.10 | $8.90 | $8.98 | $8.98 | 34,278 |
| 2023-12-13 | $8.70 | $8.79 | $8.60 | $8.72 | $8.72 | 32,422 |
| 2023-12-12 | $8.76 | $8.88 | $8.74 | $8.88 | $8.88 | 49,455 |
| 2023-12-11 | $8.80 | $8.80 | $8.67 | $8.76 | $8.76 | 97,575 |
| 2023-12-08 | $9.02 | $9.04 | $8.97 | $8.99 | $8.99 | 13,384 |
| 2023-12-07 | $9.07 | $9.11 | $8.98 | $9.10 | $9.10 | 38,902 |
| 2023-12-06 | $9.13 | $9.27 | $9.13 | $9.20 | $9.20 | 27,986 |
| 2023-12-05 | $9.06 | $9.07 | $8.94 | $8.98 | $8.98 | 170,507 |
| 2023-12-04 | $8.92 | $8.99 | $8.92 | $8.99 | $8.99 | 15,510 |
| 2023-12-01 | $8.85 | $8.96 | $8.81 | $8.96 | $8.96 | 20,422 |
| 2023-11-30 | $8.67 | $8.72 | $8.60 | $8.68 | $8.68 | 27,126 |
| 2023-11-29 | $8.83 | $8.86 | $8.78 | $8.82 | $8.82 | 26,332 |
| 2023-11-28 | $8.57 | $8.57 | $8.50 | $8.57 | $8.57 | 13,267 |
| 2023-11-27 | $8.42 | $8.48 | $8.40 | $8.48 | $8.48 | 15,482 |
| 2023-11-24 | $8.52 | $8.58 | $8.50 | $8.57 | $8.57 | 7,670 |
| 2023-11-22 | $8.64 | $8.69 | $8.62 | $8.65 | $8.65 | 8,518 |
| 2023-11-21 | $8.62 | $8.66 | $8.52 | $8.54 | $8.54 | 22,729 |
| 2023-11-20 | $8.61 | $8.72 | $8.61 | $8.70 | $8.70 | 17,052 |
| 2023-11-17 | $8.76 | $8.76 | $8.60 | $8.66 | $8.66 | 85,186 |
| 2023-11-16 | $8.43 | $8.54 | $8.43 | $8.48 | $8.48 | 14,040 |
| 2023-11-15 | $8.50 | $8.60 | $8.50 | $8.52 | $8.52 | 35,760 |
| 2023-11-14 | $8.31 | $8.51 | $8.31 | $8.43 | $8.43 | 28,751 |
| 2023-11-13 | $8.11 | $8.25 | $8.11 | $8.23 | $8.23 | 33,422 |
| 2023-11-10 | $8.05 | $8.13 | $8.01 | $8.12 | $8.12 | 9,736 |
| 2023-11-09 | $8.21 | $8.32 | $8.20 | $8.22 | $8.22 | 36,207 |
| 2023-11-08 | $8.12 | $8.29 | $8.12 | $8.20 | $8.20 | 32,985 |
| 2023-11-07 | $7.98 | $7.98 | $7.84 | $7.94 | $7.94 | 22,048 |
| 2023-11-06 | $8.06 | $8.06 | $7.91 | $7.95 | $7.95 | 63,977 |
| 2023-11-03 | $8.01 | $8.23 | $8.01 | $8.16 | $8.16 | 113,668 |
| 2023-11-02 | $7.49 | $7.62 | $7.49 | $7.53 | $7.53 | 82,893 |
| 2023-11-01 | $6.97 | $7.05 | $6.93 | $7.00 | $7.00 | 24,263 |
| 2023-10-31 | $7.06 | $7.09 | $7.00 | $7.06 | $7.06 | 72,156 |
| 2023-10-30 | $7.15 | $7.16 | $7.10 | $7.15 | $7.15 | 42,772 |
| 2023-10-27 | $7.36 | $7.36 | $7.10 | $7.11 | $7.11 | 53,446 |
| 2023-10-26 | $7.30 | $7.30 | $7.10 | $7.18 | $7.18 | 36,360 |
| 2023-10-25 | $7.05 | $7.29 | $7.05 | $7.19 | $7.19 | 23,435 |
| 2023-10-24 | $7.31 | $7.31 | $7.07 | $7.17 | $7.17 | 59,468 |
| 2023-10-23 | $7.18 | $7.21 | $6.93 | $7.18 | $7.18 | 74,999 |
| 2023-10-20 | $7.13 | $7.13 | $7.00 | $7.03 | $7.03 | 53,428 |
| 2023-10-19 | $7.11 | $7.25 | $7.11 | $7.16 | $7.16 | 36,420 |
| 2023-10-18 | $7.31 | $7.31 | $7.14 | $7.22 | $7.22 | 32,245 |
| 2023-10-17 | $7.49 | $7.58 | $7.46 | $7.51 | $7.51 | 53,204 |
| 2023-10-16 | $7.56 | $7.61 | $7.41 | $7.59 | $7.59 | 35,290 |
| 2023-10-13 | $7.49 | $7.52 | $7.46 | $7.47 | $7.47 | 20,472 |
| 2023-10-12 | $7.64 | $7.64 | $7.50 | $7.51 | $7.51 | 23,922 |
| 2023-10-11 | $7.83 | $7.83 | $7.72 | $7.75 | $7.75 | 37,118 |
| 2023-10-10 | $7.71 | $7.83 | $7.69 | $7.77 | $7.77 | 30,942 |
| 2023-10-09 | $7.56 | $7.58 | $7.48 | $7.57 | $7.57 | 36,399 |
| 2023-10-06 | $7.70 | $7.92 | $7.70 | $7.89 | $7.89 | 22,078 |
| 2023-10-05 | $7.77 | $7.79 | $7.72 | $7.78 | $7.78 | 21,402 |
| 2023-10-04 | $7.51 | $7.65 | $7.48 | $7.62 | $7.62 | 61,285 |
| 2023-10-03 | $7.62 | $7.63 | $7.56 | $7.57 | $7.57 | 56,978 |
| 2023-10-02 | $7.87 | $7.87 | $7.77 | $7.81 | $7.81 | 43,181 |
| 2023-09-29 | $7.95 | $7.97 | $7.89 | $7.90 | $7.90 | 33,334 |
| 2023-09-28 | $7.79 | $7.96 | $7.77 | $7.93 | $7.93 | 58,983 |
| 2023-09-27 | $8.02 | $8.08 | $7.99 | $8.02 | $8.02 | 58,173 |
| 2023-09-26 | $8.10 | $8.12 | $7.99 | $8.01 | $8.01 | 54,902 |
| 2023-09-25 | $8.14 | $8.17 | $8.02 | $8.11 | $8.11 | 53,649 |
| 2023-09-22 | $8.63 | $8.68 | $8.60 | $8.60 | $8.60 | 15,681 |
| 2023-09-21 | $8.55 | $8.59 | $8.52 | $8.53 | $8.53 | 30,756 |
| 2023-09-20 | $8.69 | $8.72 | $8.59 | $8.61 | $8.61 | 15,760 |
| 2023-09-19 | $8.49 | $8.53 | $8.48 | $8.51 | $8.51 | 34,979 |
| 2023-09-18 | $8.51 | $8.54 | $8.50 | $8.52 | $8.52 | 28,189 |
| 2023-09-15 | $8.57 | $8.66 | $8.56 | $8.56 | $8.56 | 27,835 |
| 2023-09-14 | $8.57 | $8.57 | $8.52 | $8.55 | $8.55 | 50,849 |
| 2023-09-13 | $8.72 | $8.74 | $8.66 | $8.67 | $8.67 | 25,609 |
| 2023-09-12 | $8.80 | $8.82 | $8.79 | $8.81 | $8.81 | 25,585 |
| 2023-09-11 | $8.77 | $8.81 | $8.72 | $8.81 | $8.81 | 21,260 |
| 2023-09-08 | $8.62 | $8.64 | $8.61 | $8.61 | $8.61 | 6,979 |
| 2023-09-07 | $8.60 | $8.66 | $8.60 | $8.64 | $8.64 | 19,484 |
| 2023-09-06 | $8.65 | $8.70 | $8.62 | $8.66 | $8.66 | 21,571 |
| 2023-09-05 | $8.79 | $8.86 | $8.79 | $8.84 | $8.84 | 16,746 |
| 2023-09-01 | $8.94 | $8.94 | $8.80 | $8.87 | $8.87 | 21,342 |
| 2023-08-31 | $9.00 | $9.01 | $8.89 | $8.93 | $8.93 | 8,022 |
| 2023-08-30 | $8.88 | $8.95 | $8.88 | $8.93 | $8.93 | 31,763 |
| 2023-08-29 | $8.95 | $9.09 | $8.95 | $9.08 | $9.08 | 16,608 |
| 2023-08-28 | $8.84 | $9.02 | $8.84 | $8.87 | $8.87 | 29,258 |
| 2023-08-25 | $8.96 | $8.96 | $8.70 | $8.76 | $8.76 | 11,608 |
| 2023-08-24 | $9.02 | $9.02 | $8.79 | $8.79 | $8.79 | 25,876 |
| 2023-08-23 | $9.00 | $9.12 | $9.00 | $9.08 | $9.08 | 8,946 |
| 2023-08-22 | $9.23 | $9.23 | $9.00 | $9.02 | $9.02 | 26,252 |
| 2023-08-21 | $9.19 | $9.19 | $9.07 | $9.16 | $9.16 | 155,068 |
| 2023-08-18 | $9.10 | $9.20 | $9.10 | $9.20 | $9.20 | 27,028 |
| 2023-08-17 | $9.36 | $9.36 | $9.23 | $9.23 | $9.23 | 12,845 |
| 2023-08-16 | $9.39 | $9.51 | $9.39 | $9.39 | $9.39 | 22,508 |
| 2023-08-15 | $9.39 | $9.47 | $9.38 | $9.38 | $9.38 | 26,501 |
| 2023-08-14 | $9.57 | $9.60 | $9.30 | $9.54 | $9.54 | 32,437 |
| 2023-08-11 | $9.61 | $9.63 | $9.50 | $9.58 | $9.58 | 7,800 |
| 2023-08-10 | $9.71 | $9.75 | $9.61 | $9.62 | $9.62 | 12,701 |
| 2023-08-09 | $9.55 | $9.61 | $9.54 | $9.59 | $9.59 | 43,133 |
| 2023-08-08 | $9.28 | $9.46 | $9.28 | $9.44 | $9.44 | 22,774 |
| 2023-08-07 | $9.43 | $9.64 | $9.42 | $9.47 | $9.47 | 20,147 |
| 2023-08-04 | $9.42 | $9.54 | $9.34 | $9.34 | $9.34 | 48,630 |
| 2023-08-03 | $9.20 | $9.25 | $9.08 | $9.20 | $9.20 | 145,881 |
| 2023-08-02 | $9.62 | $9.63 | $9.58 | $9.58 | $9.58 | 76,484 |
| 2023-08-01 | $10.05 | $10.05 | $9.90 | $9.93 | $9.93 | 17,794 |
| 2023-07-31 | $10.11 | $10.14 | $10.05 | $10.06 | $10.06 | 30,804 |
| 2023-07-28 | $9.87 | $10.00 | $9.87 | $9.89 | $9.89 | 34,159 |
| 2023-07-27 | $9.71 | $9.77 | $9.66 | $9.67 | $9.67 | 23,890 |
| 2023-07-26 | $9.64 | $9.74 | $9.64 | $9.74 | $9.74 | 7,146 |
| 2023-07-25 | $9.60 | $9.63 | $9.56 | $9.56 | $9.56 | 25,195 |
| 2023-07-24 | $9.68 | $9.75 | $9.65 | $9.72 | $9.72 | 14,111 |
| 2023-07-21 | $9.82 | $9.85 | $9.76 | $9.81 | $9.81 | 26,844 |
| 2023-07-20 | $9.86 | $9.86 | $9.76 | $9.78 | $9.78 | 39,971 |
| 2023-07-19 | $9.85 | $9.85 | $9.80 | $9.84 | $9.84 | 24,763 |
| 2023-07-18 | $9.68 | $9.78 | $9.65 | $9.78 | $9.78 | 27,900 |
| 2023-07-17 | $9.74 | $9.81 | $9.74 | $9.79 | $9.79 | 18,267 |
| 2023-07-14 | $9.88 | $9.88 | $9.83 | $9.83 | $9.83 | 35,216 |
| 2023-07-13 | $10.15 | $10.16 | $9.96 | $10.01 | $10.01 | 15,642 |
| 2023-07-12 | $9.84 | $10.00 | $9.84 | $9.97 | $9.97 | 14,141 |
| 2023-07-11 | $9.96 | $9.96 | $9.84 | $9.93 | $9.93 | 15,316 |
| 2023-07-10 | $9.92 | $9.97 | $9.90 | $9.97 | $9.97 | 22,257 |
| 2023-07-07 | $9.80 | $9.90 | $9.80 | $9.86 | $9.86 | 23,361 |
| 2023-07-06 | $9.88 | $9.91 | $9.68 | $9.81 | $9.81 | 48,952 |
| 2023-07-05 | $10.23 | $10.26 | $10.17 | $10.17 | $10.17 | 25,193 |
| 2023-07-03 | $10.30 | $10.33 | $10.26 | $10.28 | $10.28 | 22,759 |
| 2023-06-30 | $10.28 | $10.28 | $10.19 | $10.22 | $10.22 | 10,772 |
| 2023-06-29 | $10.18 | $10.25 | $10.17 | $10.21 | $10.21 | 7,016 |
| 2023-06-28 | $10.34 | $10.38 | $10.28 | $10.31 | $10.31 | 15,213 |
| 2023-06-27 | $10.21 | $10.34 | $10.21 | $10.34 | $10.34 | 15,461 |
| 2023-06-26 | $9.95 | $10.01 | $9.92 | $9.98 | $9.98 | 25,212 |
| 2023-06-23 | $9.90 | $10.01 | $9.87 | $9.98 | $9.98 | 14,066 |
| 2023-06-22 | $10.20 | $10.34 | $10.20 | $10.33 | $10.33 | 24,153 |
| 2023-06-21 | $10.17 | $10.24 | $10.16 | $10.20 | $10.20 | 11,348 |
| 2023-06-20 | $10.12 | $10.12 | $10.04 | $10.08 | $10.08 | 16,255 |
| 2023-06-16 | $10.24 | $10.27 | $10.10 | $10.21 | $10.21 | 11,018 |
| 2023-06-15 | $10.10 | $10.22 | $10.10 | $10.22 | $10.22 | 18,091 |
| 2023-06-14 | $10.31 | $10.33 | $10.16 | $10.20 | $10.20 | 31,782 |
| 2023-06-13 | $10.27 | $10.29 | $10.21 | $10.25 | $10.25 | 42,251 |
| 2023-06-12 | $9.92 | $10.04 | $9.92 | $10.04 | $10.04 | 13,413 |
| 2023-06-09 | $9.80 | $9.86 | $9.80 | $9.84 | $9.84 | 13,288 |
| 2023-06-08 | $9.73 | $9.84 | $9.73 | $9.82 | $9.82 | 23,981 |
| 2023-06-07 | $9.76 | $9.76 | $9.71 | $9.73 | $9.73 | 12,838 |
| 2023-06-06 | $9.67 | $9.76 | $9.65 | $9.76 | $9.76 | 26,167 |
| 2023-06-05 | $9.68 | $9.74 | $9.65 | $9.72 | $9.72 | 43,569 |
| 2023-06-02 | $9.91 | $9.93 | $9.90 | $9.93 | $9.93 | 18,176 |
| 2023-06-01 | $9.79 | $9.84 | $9.73 | $9.80 | $9.80 | 56,410 |
| 2023-05-31 | $9.82 | $9.84 | $9.67 | $9.79 | $9.79 | 36,867 |
| 2023-05-30 | $9.85 | $9.90 | $9.81 | $9.85 | $9.85 | 20,278 |
| 2023-05-26 | $9.80 | $9.88 | $9.80 | $9.84 | $9.84 | 26,155 |
| 2023-05-25 | $9.95 | $9.97 | $9.77 | $9.90 | $9.90 | 35,169 |
| 2023-05-24 | $9.90 | $9.90 | $9.79 | $9.87 | $9.87 | 61,006 |
| 2023-05-23 | $10.04 | $10.30 | $10.04 | $10.11 | $10.11 | 36,610 |
| 2023-05-22 | $10.46 | $10.48 | $10.42 | $10.44 | $10.44 | 22,224 |
| 2023-05-19 | $10.60 | $10.63 | $10.35 | $10.35 | $10.35 | 37,805 |
| 2023-05-18 | $10.49 | $10.50 | $10.42 | $10.49 | $10.49 | 25,351 |
| 2023-05-17 | $10.32 | $10.45 | $10.31 | $10.45 | $10.45 | 85,361 |
| 2023-05-16 | $9.96 | $10.08 | $9.95 | $10.04 | $10.04 | 24,075 |
| 2023-05-15 | $9.86 | $9.94 | $9.84 | $9.93 | $9.93 | 25,050 |
| 2023-05-12 | $9.97 | $9.98 | $9.85 | $9.87 | $9.87 | 21,766 |
| 2023-05-11 | $9.95 | $9.95 | $9.86 | $9.93 | $9.93 | 16,556 |
| 2023-05-10 | $10.18 | $10.18 | $10.00 | $10.05 | $10.05 | 38,035 |
| 2023-05-09 | $10.01 | $10.15 | $10.01 | $10.14 | $10.14 | 19,680 |
| 2023-05-08 | $10.07 | $10.13 | $10.04 | $10.04 | $10.04 | 34,204 |
| 2023-05-05 | $10.00 | $10.14 | $9.96 | $10.11 | $10.11 | 51,674 |
| 2023-05-04 | $10.23 | $10.23 | $10.06 | $10.09 | $10.09 | 35,820 |
| 2023-05-03 | $10.31 | $10.54 | $10.30 | $10.48 | $10.48 | 27,527 |
| 2023-05-02 | $10.76 | $10.78 | $10.51 | $10.63 | $10.63 | 67,838 |
| 2023-05-01 | $10.40 | $10.78 | $10.40 | $10.65 | $10.65 | 119,771 |
| 2023-04-28 | $10.51 | $10.72 | $10.50 | $10.68 | $10.68 | 13,332 |
| 2023-04-27 | $10.65 | $10.65 | $10.46 | $10.55 | $10.55 | 14,316 |
| 2023-04-26 | $10.37 | $10.45 | $10.35 | $10.37 | $10.37 | 24,288 |
| 2023-04-25 | $10.57 | $10.60 | $10.49 | $10.52 | $10.52 | 42,540 |
| 2023-04-24 | $10.74 | $10.82 | $10.72 | $10.79 | $10.79 | 5,881 |
| 2023-04-21 | $10.58 | $10.67 | $10.55 | $10.66 | $10.66 | 9,428 |
| 2023-04-20 | $10.72 | $10.77 | $10.72 | $10.73 | $10.73 | 5,446 |
| 2023-04-19 | $10.71 | $10.75 | $10.68 | $10.72 | $10.72 | 22,260 |
| 2023-04-18 | $10.59 | $10.66 | $10.59 | $10.62 | $10.62 | 35,764 |
| 2023-04-17 | $10.39 | $10.50 | $10.39 | $10.50 | $10.50 | 55,731 |
| 2023-04-14 | $10.41 | $10.42 | $10.36 | $10.39 | $10.39 | 9,461 |
| 2023-04-13 | $10.61 | $10.61 | $10.47 | $10.53 | $10.53 | 15,402 |
| 2023-04-12 | $10.58 | $10.64 | $10.40 | $10.44 | $10.44 | 39,316 |
| 2023-04-11 | $11.01 | $11.01 | $10.90 | $10.97 | $10.97 | 20,664 |
| 2023-04-10 | $10.90 | $11.32 | $10.73 | $11.00 | $11.00 | 15,786 |
| 2023-04-06 | $11.13 | $11.24 | $11.12 | $11.18 | $11.18 | 42,464 |
| 2023-04-05 | $11.12 | $11.12 | $10.97 | $11.03 | $11.03 | 23,222 |
| 2023-04-04 | $11.35 | $11.37 | $11.23 | $11.25 | $11.25 | 64,817 |
| 2023-04-03 | $11.05 | $11.08 | $10.98 | $11.08 | $11.08 | 27,476 |
| 2023-03-31 | $11.12 | $11.16 | $11.06 | $11.07 | $11.07 | 82,061 |
| 2023-03-30 | $10.85 | $10.85 | $10.76 | $10.78 | $10.78 | 185,392 |
| 2023-03-29 | $10.35 | $10.44 | $10.32 | $10.42 | $10.42 | 61,351 |
| 2023-03-28 | $10.21 | $10.22 | $10.12 | $10.15 | $10.15 | 20,070 |
| 2023-03-27 | $10.21 | $10.24 | $10.16 | $10.24 | $10.24 | 41,455 |
| 2023-03-24 | $10.07 | $10.08 | $9.99 | $10.07 | $10.07 | 35,163 |
| 2023-03-23 | $10.73 | $10.76 | $10.50 | $10.54 | $10.54 | 25,063 |
| 2023-03-22 | $10.65 | $10.77 | $10.58 | $10.59 | $10.59 | 22,011 |
| 2023-03-21 | $10.69 | $10.76 | $10.65 | $10.69 | $10.69 | 57,495 |
| 2023-03-20 | $10.12 | $10.45 | $10.12 | $10.38 | $10.38 | 32,866 |
| 2023-03-17 | $10.11 | $10.13 | $9.92 | $10.08 | $10.08 | 71,134 |
| 2023-03-16 | $10.40 | $10.59 | $10.36 | $10.57 | $10.57 | 74,997 |
| 2023-03-15 | $10.33 | $10.54 | $10.30 | $10.52 | $10.52 | 61,646 |
| 2023-03-14 | $10.93 | $10.96 | $10.84 | $10.91 | $10.91 | 36,424 |
| 2023-03-13 | $10.65 | $10.75 | $10.62 | $10.65 | $10.65 | 65,196 |
| 2023-03-10 | $11.16 | $11.24 | $11.09 | $11.12 | $11.12 | 176,545 |
| 2023-03-09 | $11.26 | $11.32 | $11.11 | $11.16 | $11.16 | 178,117 |
| 2023-03-08 | $11.52 | $11.57 | $11.46 | $11.50 | $11.50 | 39,680 |
| 2023-03-07 | $11.54 | $11.57 | $11.38 | $11.40 | $11.40 | 82,105 |
| 2023-03-06 | $11.56 | $11.67 | $11.55 | $11.63 | $11.63 | 138,363 |
| 2023-03-03 | $11.08 | $11.08 | $10.95 | $10.99 | $10.99 | 135,958 |
| 2023-03-02 | $10.34 | $10.50 | $10.34 | $10.41 | $10.41 | 10,656 |
| 2023-03-01 | $10.53 | $10.56 | $10.48 | $10.51 | $10.51 | 43,578 |
| 2023-02-28 | $10.34 | $10.39 | $10.31 | $10.32 | $10.32 | 23,770 |
| 2023-02-27 | $10.29 | $10.34 | $10.29 | $10.32 | $10.32 | 37,059 |
| 2023-02-24 | $10.06 | $10.17 | $10.06 | $10.16 | $10.16 | 8,248 |
| 2023-02-23 | $10.21 | $10.31 | $10.16 | $10.24 | $10.24 | 48,804 |
| 2023-02-22 | $10.05 | $10.10 | $10.00 | $10.04 | $10.04 | 51,398 |
| 2023-02-21 | $10.19 | $10.30 | $10.19 | $10.22 | $10.22 | 83,893 |
| 2023-02-17 | $10.31 | $10.40 | $10.27 | $10.40 | $10.40 | 50,858 |
| 2023-02-16 | $10.22 | $10.28 | $10.22 | $10.22 | $10.22 | 46,410 |
| 2023-02-15 | $10.19 | $10.28 | $10.18 | $10.27 | $10.27 | 64,257 |
| 2023-02-14 | $10.20 | $10.35 | $10.20 | $10.34 | $10.34 | 55,094 |
| 2023-02-13 | $10.05 | $10.17 | $10.05 | $10.17 | $10.17 | 39,886 |
| 2023-02-10 | $9.97 | $10.01 | $9.90 | $9.99 | $9.99 | 68,766 |
| 2023-02-09 | $10.50 | $10.52 | $10.33 | $10.33 | $10.33 | 42,704 |
| 2023-02-08 | $10.33 | $10.40 | $10.25 | $10.32 | $10.32 | 124,164 |
| 2023-02-07 | $10.29 | $10.32 | $10.14 | $10.32 | $10.32 | 154,332 |
| 2023-02-06 | $10.45 | $10.48 | $10.40 | $10.45 | $10.45 | 33,076 |
| 2023-02-03 | $10.68 | $10.73 | $10.58 | $10.61 | $10.61 | 40,960 |
| 2023-02-02 | $10.70 | $10.78 | $10.64 | $10.74 | $10.74 | 92,979 |
| 2023-02-01 | $10.49 | $10.66 | $10.41 | $10.61 | $10.61 | 82,926 |
| 2023-01-31 | $10.46 | $10.52 | $10.41 | $10.52 | $10.52 | 98,578 |
| 2023-01-30 | $10.45 | $10.49 | $10.36 | $10.36 | $10.36 | 91,590 |
| 2023-01-27 | $10.54 | $10.55 | $10.49 | $10.53 | $10.53 | 53,433 |
| 2023-01-26 | $10.50 | $10.55 | $10.41 | $10.55 | $10.55 | 76,686 |
| 2023-01-25 | $10.46 | $10.49 | $10.43 | $10.48 | $10.48 | 83,717 |
| 2023-01-24 | $10.45 | $10.50 | $10.34 | $10.47 | $10.47 | 91,913 |
| 2023-01-23 | $10.44 | $10.44 | $10.35 | $10.38 | $10.38 | 36,468 |
| 2023-01-20 | $10.30 | $10.38 | $10.28 | $10.38 | $10.38 | 86,205 |
| 2023-01-19 | $10.03 | $10.12 | $10.02 | $10.11 | $10.11 | 93,127 |
| 2023-01-18 | $9.94 | $9.99 | $9.90 | $9.91 | $9.91 | 101,284 |
| 2023-01-17 | $9.51 | $9.51 | $9.43 | $9.45 | $9.45 | 24,085 |
| 2023-01-13 | $9.31 | $9.52 | $9.31 | $9.47 | $9.47 | 61,108 |
| 2023-01-12 | $9.14 | $9.27 | $9.14 | $9.24 | $9.24 | 82,652 |
| 2023-01-11 | $9.03 | $9.05 | $8.99 | $9.01 | $9.01 | 34,352 |
| 2023-01-10 | $8.91 | $8.97 | $8.87 | $8.97 | $8.97 | 57,934 |
| 2023-01-09 | $9.01 | $9.06 | $8.97 | $8.98 | $8.98 | 68,218 |
| 2023-01-06 | $8.73 | $8.88 | $8.67 | $8.88 | $8.88 | 111,852 |
| 2023-01-05 | $8.66 | $8.75 | $8.65 | $8.72 | $8.72 | 52,893 |
| 2023-01-04 | $8.52 | $8.66 | $8.52 | $8.64 | $8.64 | 26,651 |
| 2023-01-03 | $8.37 | $8.38 | $8.30 | $8.35 | $8.35 | 39,717 |
| 2022-12-30 | $8.31 | $8.38 | $8.18 | $8.24 | $8.24 | 39,244 |
| 2022-12-29 | $8.25 | $8.34 | $8.22 | $8.33 | $8.33 | 24,737 |
| 2022-12-28 | $8.60 | $8.61 | $8.54 | $8.55 | $8.55 | 35,412 |
| 2022-12-27 | $8.64 | $8.73 | $8.64 | $8.70 | $8.70 | 31,534 |
| 2022-12-23 | $8.49 | $8.59 | $8.49 | $8.57 | $8.57 | 7,582 |
| 2022-12-22 | $8.57 | $8.58 | $8.48 | $8.53 | $8.53 | 36,037 |
| 2022-12-21 | $8.59 | $8.60 | $8.54 | $8.56 | $8.56 | 18,759 |
| 2022-12-20 | $8.49 | $8.56 | $8.49 | $8.53 | $8.53 | 27,799 |
| 2022-12-19 | $8.49 | $8.53 | $8.47 | $8.48 | $8.48 | 34,256 |
| 2022-12-16 | $8.49 | $8.52 | $8.41 | $8.46 | $8.46 | 102,130 |
| 2022-12-15 | $8.69 | $8.69 | $8.53 | $8.55 | $8.55 | 22,363 |
| 2022-12-14 | $8.47 | $8.61 | $8.47 | $8.56 | $8.56 | 69,952 |
| 2022-12-13 | $8.50 | $8.53 | $8.39 | $8.42 | $8.42 | 153,230 |
| 2022-12-12 | $8.02 | $8.10 | $8.02 | $8.10 | $8.10 | 23,839 |
| 2022-12-09 | $8.03 | $8.11 | $8.03 | $8.05 | $8.05 | 28,213 |
| 2022-12-08 | $8.07 | $8.11 | $8.06 | $8.10 | $8.10 | 67,509 |
| 2022-12-07 | $8.04 | $8.05 | $7.83 | $7.99 | $7.99 | 30,856 |
| 2022-12-06 | $8.06 | $8.08 | $7.98 | $8.01 | $8.01 | 76,818 |
| 2022-12-05 | $8.10 | $8.14 | $8.07 | $8.08 | $8.08 | 87,868 |
| 2022-12-02 | $8.01 | $8.11 | $7.98 | $8.09 | $8.09 | 30,159 |
| 2022-12-01 | $7.95 | $7.97 | $7.71 | $7.93 | $7.93 | 14,439 |
| 2022-11-30 | $7.90 | $7.99 | $7.81 | $7.99 | $7.99 | 76,904 |
| 2022-11-29 | $7.75 | $7.84 | $7.75 | $7.81 | $7.81 | 26,866 |
| 2022-11-28 | $7.85 | $7.87 | $7.72 | $7.72 | $7.72 | 40,703 |
| 2022-11-25 | $7.77 | $7.82 | $7.77 | $7.82 | $7.82 | 18,110 |
| 2022-11-23 | $7.69 | $7.79 | $7.64 | $7.77 | $7.77 | 39,857 |
| 2022-11-22 | $7.61 | $7.68 | $7.60 | $7.68 | $7.68 | 21,793 |
| 2022-11-21 | $7.45 | $7.63 | $7.43 | $7.56 | $7.56 | 62,527 |
| 2022-11-18 | $7.45 | $7.53 | $7.45 | $7.52 | $7.52 | 27,401 |
| 2022-11-17 | $7.38 | $7.51 | $7.38 | $7.50 | $7.50 | 30,319 |
| 2022-11-16 | $7.41 | $7.46 | $7.39 | $7.45 | $7.45 | 93,681 |
| 2022-11-15 | $7.63 | $7.68 | $7.44 | $7.57 | $7.57 | 58,556 |
| 2022-11-14 | $7.47 | $7.53 | $7.45 | $7.47 | $7.47 | 99,756 |
| 2022-11-11 | $7.50 | $7.62 | $7.47 | $7.60 | $7.60 | 107,146 |
| 2022-11-10 | $7.29 | $7.37 | $7.25 | $7.37 | $7.37 | 63,485 |
| 2022-11-09 | $7.15 | $7.21 | $7.11 | $7.14 | $7.14 | 24,469 |
| 2022-11-08 | $7.20 | $7.26 | $7.16 | $7.23 | $7.23 | 57,597 |
| 2022-11-07 | $7.16 | $7.21 | $7.13 | $7.19 | $7.19 | 88,053 |
| 2022-11-04 | $7.05 | $7.14 | $6.98 | $7.08 | $7.08 | 136,003 |
| 2022-11-03 | $6.76 | $6.81 | $6.69 | $6.79 | $6.79 | 31,111 |
| 2022-11-02 | $6.90 | $6.95 | $6.75 | $6.75 | $6.75 | 86,414 |
| 2022-11-01 | $6.91 | $6.93 | $6.83 | $6.86 | $6.86 | 80,665 |
| 2022-10-31 | $6.83 | $6.90 | $6.83 | $6.85 | $6.85 | 35,401 |
| 2022-10-28 | $6.72 | $6.85 | $6.70 | $6.85 | $6.85 | 48,688 |
| 2022-10-27 | $6.81 | $6.89 | $6.81 | $6.81 | $6.81 | 79,051 |
| 2022-10-26 | $6.60 | $6.69 | $6.57 | $6.66 | $6.66 | 33,783 |
| 2022-10-25 | $6.53 | $6.61 | $6.53 | $6.61 | $6.61 | 63,061 |
| 2022-10-24 | $6.48 | $6.57 | $6.45 | $6.51 | $6.51 | 112,374 |
| 2022-10-21 | $6.38 | $6.52 | $6.36 | $6.51 | $6.51 | 85,847 |
| 2022-10-20 | $6.50 | $6.56 | $6.43 | $6.44 | $6.44 | 56,639 |
| 2022-10-19 | $6.63 | $6.63 | $6.54 | $6.58 | $6.58 | 72,139 |
| 2022-10-18 | $6.62 | $6.64 | $6.52 | $6.59 | $6.59 | 97,445 |
| 2022-10-17 | $6.41 | $6.65 | $6.34 | $6.47 | $6.47 | 125,030 |
| 2022-10-14 | $6.37 | $6.39 | $6.25 | $6.25 | $6.25 | 157,107 |
| 2022-10-13 | $6.05 | $6.31 | $6.03 | $6.28 | $6.28 | 84,132 |
| 2022-10-12 | $5.81 | $5.96 | $5.81 | $5.91 | $5.91 | 53,223 |
| 2022-10-11 | $5.99 | $6.02 | $5.90 | $5.93 | $5.93 | 75,520 |
| 2022-10-10 | $5.90 | $5.90 | $5.81 | $5.87 | $5.87 | 38,425 |
| 2022-10-07 | $5.91 | $5.93 | $5.85 | $5.87 | $5.87 | 52,620 |
| 2022-10-06 | $5.93 | $5.95 | $5.90 | $5.91 | $5.91 | 44,738 |
| 2022-10-05 | $5.91 | $6.03 | $5.87 | $5.99 | $5.99 | 37,614 |
| 2022-10-04 | $5.87 | $5.99 | $5.87 | $5.99 | $5.99 | 149,783 |
| 2022-10-03 | $5.50 | $5.68 | $5.41 | $5.67 | $5.67 | 81,992 |
| 2022-09-30 | $5.77 | $5.80 | $5.69 | $5.76 | $5.76 | 60,309 |
| 2022-09-29 | $5.67 | $5.74 | $5.61 | $5.70 | $5.70 | 77,224 |
| 2022-09-28 | $5.41 | $5.71 | $5.40 | $5.70 | $5.70 | 96,052 |
| 2022-09-27 | $5.64 | $5.65 | $5.50 | $5.54 | $5.54 | 198,627 |
| 2022-09-26 | $5.59 | $5.62 | $5.48 | $5.53 | $5.53 | 106,428 |
| 2022-09-23 | $5.61 | $5.62 | $5.47 | $5.50 | $5.50 | 93,554 |
| 2022-09-22 | $5.79 | $5.80 | $5.70 | $5.80 | $5.80 | 218,290 |
| 2022-09-21 | $5.91 | $5.91 | $5.75 | $5.75 | $5.75 | 242,982 |
| 2022-09-20 | $6.04 | $6.12 | $5.99 | $6.06 | $6.06 | 54,933 |
| 2022-09-19 | $6.06 | $6.20 | $6.06 | $6.20 | $6.20 | 113,022 |
| 2022-09-16 | $6.12 | $6.12 | $6.04 | $6.06 | $6.06 | 74,087 |
| 2022-09-15 | $6.27 | $6.30 | $6.21 | $6.22 | $6.22 | 76,486 |
| 2022-09-14 | $6.10 | $6.16 | $6.06 | $6.11 | $6.11 | 136,223 |
| 2022-09-13 | $6.38 | $6.45 | $6.01 | $6.16 | $6.16 | 199,170 |
| 2022-09-12 | $6.54 | $6.59 | $6.51 | $6.56 | $6.56 | 94,247 |
| 2022-09-09 | $6.35 | $6.38 | $6.32 | $6.36 | $6.36 | 65,051 |
| 2022-09-08 | $6.15 | $6.23 | $6.08 | $6.17 | $6.17 | 45,549 |
| 2022-09-07 | $5.98 | $6.21 | $5.98 | $6.18 | $6.18 | 114,877 |
| 2022-09-06 | $6.01 | $6.01 | $5.88 | $5.96 | $5.96 | 244,811 |
| 2022-09-02 | $5.99 | $6.04 | $5.72 | $5.82 | $5.82 | 132,120 |
| 2022-09-01 | $5.81 | $5.86 | $5.72 | $5.85 | $5.85 | 121,374 |
| 2022-08-31 | $5.98 | $6.05 | $5.93 | $5.98 | $5.98 | 63,767 |
| 2022-08-30 | $6.02 | $6.02 | $5.91 | $5.94 | $5.94 | 120,015 |
| 2022-08-29 | $5.87 | $5.96 | $5.87 | $5.94 | $5.94 | 93,191 |
| 2022-08-26 | $6.31 | $6.31 | $5.82 | $5.83 | $5.83 | 103,066 |
| 2022-08-25 | $6.00 | $6.08 | $5.99 | $6.06 | $6.06 | 95,200 |
| 2022-08-24 | $5.96 | $6.04 | $5.93 | $6.01 | $6.01 | 110,276 |
| 2022-08-23 | $6.00 | $6.08 | $5.98 | $6.02 | $6.02 | 135,150 |
| 2022-08-22 | $6.07 | $6.09 | $6.03 | $6.05 | $6.05 | 63,559 |
| 2022-08-19 | $6.38 | $6.38 | $6.29 | $6.31 | $6.31 | 38,980 |
| 2022-08-18 | $6.67 | $6.67 | $6.61 | $6.63 | $6.63 | 71,949 |
| 2022-08-17 | $6.68 | $6.69 | $6.57 | $6.61 | $6.61 | 63,057 |
| 2022-08-16 | $6.83 | $6.91 | $6.82 | $6.88 | $6.88 | 25,932 |
| 2022-08-15 | $6.81 | $6.89 | $6.81 | $6.87 | $6.87 | 69,516 |
| 2022-08-12 | $6.76 | $6.93 | $6.71 | $6.81 | $6.81 | 26,405 |
| 2022-08-11 | $6.82 | $6.83 | $6.70 | $6.70 | $6.70 | 22,306 |
| 2022-08-10 | $6.82 | $6.86 | $6.75 | $6.83 | $6.83 | 18,309 |
| 2022-08-09 | $6.90 | $6.90 | $6.68 | $6.71 | $6.71 | 55,965 |
| 2022-08-08 | $6.90 | $6.93 | $6.85 | $6.87 | $6.87 | 62,929 |
| 2022-08-05 | $6.76 | $6.89 | $6.76 | $6.89 | $6.89 | 70,551 |
| 2022-08-04 | $6.49 | $6.63 | $6.49 | $6.62 | $6.62 | 198,077 |
| 2022-08-03 | $6.17 | $6.20 | $6.15 | $6.18 | $6.18 | 105,324 |
| 2022-08-02 | $6.15 | $6.17 | $6.10 | $6.10 | $6.10 | 46,421 |
| 2022-08-01 | $6.16 | $6.17 | $6.11 | $6.14 | $6.14 | 47,831 |
| 2022-07-29 | $6.10 | $6.16 | $6.06 | $6.16 | $6.16 | 46,547 |
| 2022-07-28 | $6.18 | $6.19 | $6.11 | $6.19 | $6.19 | 71,650 |
| 2022-07-27 | $6.10 | $6.23 | $6.10 | $6.23 | $6.23 | 47,917 |
| 2022-07-26 | $5.96 | $6.00 | $5.91 | $5.92 | $5.92 | 90,246 |
| 2022-07-25 | $6.23 | $6.25 | $6.13 | $6.16 | $6.16 | 50,553 |
| 2022-07-22 | $6.15 | $6.19 | $6.11 | $6.13 | $6.13 | 58,367 |
| 2022-07-21 | $6.06 | $6.13 | $6.03 | $6.11 | $6.11 | 59,393 |
| 2022-07-20 | $6.32 | $6.38 | $6.27 | $6.30 | $6.30 | 153,270 |
| 2022-07-19 | $6.33 | $6.44 | $6.33 | $6.42 | $6.42 | 188,024 |
| 2022-07-18 | $6.27 | $6.30 | $6.15 | $6.17 | $6.17 | 91,823 |
| 2022-07-15 | $6.14 | $6.26 | $6.05 | $6.14 | $6.14 | 127,011 |
| 2022-07-14 | $5.66 | $5.77 | $5.65 | $5.76 | $5.76 | 47,142 |
| 2022-07-13 | $5.64 | $5.74 | $5.60 | $5.70 | $5.70 | 69,374 |
| 2022-07-12 | $5.54 | $5.80 | $5.54 | $5.76 | $5.76 | 136,701 |
| 2022-07-11 | $5.70 | $5.71 | $5.60 | $5.60 | $5.60 | 202,684 |
| 2022-07-08 | $5.86 | $5.92 | $5.82 | $5.86 | $5.86 | 61,314 |
| 2022-07-07 | $5.85 | $5.87 | $5.80 | $5.84 | $5.84 | 158,677 |
| 2022-07-06 | $5.65 | $5.67 | $5.60 | $5.63 | $5.63 | 238,245 |
| 2022-07-05 | $5.66 | $5.77 | $5.62 | $5.77 | $5.77 | 117,335 |
| 2022-07-01 | $5.77 | $5.86 | $5.69 | $5.86 | $5.86 | 124,901 |
| 2022-06-30 | $5.60 | $5.86 | $5.53 | $5.82 | $5.82 | 133,655 |
| 2022-06-29 | $6.06 | $6.09 | $6.00 | $6.09 | $6.09 | 115,594 |
| 2022-06-28 | $6.35 | $6.42 | $6.24 | $6.24 | $6.24 | 170,937 |
| 2022-06-27 | $6.35 | $6.63 | $6.28 | $6.32 | $6.32 | 141,335 |
| 2022-06-24 | $6.29 | $6.35 | $6.26 | $6.35 | $6.35 | 66,612 |
| 2022-06-23 | $6.88 | $6.88 | $6.53 | $6.61 | $6.61 | 42,549 |
| 2022-06-22 | $6.70 | $6.80 | $6.67 | $6.71 | $6.71 | 118,059 |
| 2022-06-21 | $6.73 | $6.73 | $6.61 | $6.63 | $6.63 | 62,271 |
| 2022-06-17 | $6.44 | $6.44 | $6.13 | $6.29 | $6.29 | 91,838 |
| 2022-06-16 | $6.03 | $6.11 | $5.97 | $6.01 | $6.01 | 75,178 |
| 2022-06-15 | $6.13 | $6.33 | $6.12 | $6.23 | $6.23 | 178,370 |
| 2022-06-14 | $6.12 | $6.12 | $5.93 | $5.93 | $5.93 | 183,361 |
| 2022-06-13 | $6.45 | $6.45 | $6.00 | $6.13 | $6.13 | 122,030 |
| 2022-06-10 | $6.63 | $6.73 | $6.35 | $6.38 | $6.38 | 112,092 |
| 2022-06-09 | $6.79 | $6.80 | $6.62 | $6.62 | $6.62 | 90,219 |
| 2022-06-08 | $6.91 | $6.91 | $6.77 | $6.78 | $6.78 | 127,244 |
| 2022-06-07 | $7.00 | $7.07 | $6.97 | $7.06 | $7.06 | 55,451 |
| 2022-06-06 | $7.12 | $7.15 | $7.07 | $7.14 | $7.14 | 25,861 |
| 2022-06-03 | $7.08 | $7.16 | $6.99 | $7.03 | $7.03 | 33,532 |
| 2022-06-02 | $7.27 | $7.27 | $7.22 | $7.27 | $7.27 | 52,843 |
| 2022-06-01 | $7.29 | $7.35 | $7.15 | $7.25 | $7.25 | 55,418 |
| 2022-05-31 | $7.25 | $7.35 | $7.21 | $7.33 | $7.33 | 47,631 |
| 2022-05-27 | $7.31 | $7.38 | $7.29 | $7.36 | $7.36 | 96,482 |
| 2022-05-26 | $7.20 | $7.40 | $7.20 | $7.32 | $7.32 | 55,774 |
| 2022-05-25 | $6.98 | $7.26 | $6.98 | $7.26 | $7.26 | 49,808 |
| 2022-05-24 | $7.11 | $7.13 | $6.91 | $6.99 | $6.99 | 81,904 |
| 2022-05-23 | $7.26 | $7.35 | $7.21 | $7.32 | $7.32 | 80,544 |
| 2022-05-20 | $7.48 | $7.48 | $7.11 | $7.20 | $7.20 | 74,073 |
| 2022-05-19 | $7.09 | $7.23 | $7.00 | $7.12 | $7.12 | 50,538 |
| 2022-05-18 | $7.21 | $7.21 | $7.07 | $7.07 | $7.07 | 27,905 |
| 2022-05-17 | $7.12 | $7.19 | $7.06 | $7.18 | $7.18 | 61,069 |
| 2022-05-16 | $6.98 | $7.00 | $6.92 | $6.96 | $6.96 | 123,176 |
| 2022-05-13 | $7.01 | $7.17 | $7.01 | $7.16 | $7.16 | 78,053 |
| 2022-05-12 | $6.93 | $7.06 | $6.88 | $6.99 | $6.99 | 93,252 |
| 2022-05-11 | $7.28 | $7.33 | $7.04 | $7.04 | $7.04 | 91,912 |
| 2022-05-10 | $7.18 | $7.19 | $6.98 | $7.08 | $7.08 | 159,514 |
| 2022-05-09 | $7.30 | $7.30 | $7.09 | $7.11 | $7.11 | 91,515 |
| 2022-05-06 | $7.23 | $7.33 | $7.09 | $7.26 | $7.26 | 94,286 |
| 2022-05-05 | $7.33 | $7.37 | $7.20 | $7.26 | $7.26 | 71,471 |
| 2022-05-04 | $7.58 | $7.79 | $7.47 | $7.79 | $7.79 | 43,834 |
| 2022-05-03 | $7.72 | $7.74 | $7.64 | $7.72 | $7.72 | 100,519 |
| 2022-05-02 | $7.49 | $7.54 | $7.38 | $7.51 | $7.51 | 68,326 |
| 2022-04-29 | $7.46 | $7.52 | $7.37 | $7.37 | $7.37 | 54,094 |
| 2022-04-28 | $7.58 | $7.61 | $7.42 | $7.57 | $7.57 | 78,328 |
| 2022-04-27 | $7.52 | $7.53 | $7.36 | $7.40 | $7.40 | 183,419 |
| 2022-04-26 | $7.85 | $7.85 | $7.50 | $7.84 | $7.84 | 37,505 |
| 2022-04-25 | $7.82 | $7.86 | $7.73 | $7.84 | $7.84 | 37,505 |
| 2022-04-22 | $7.95 | $7.95 | $7.74 | $7.74 | $7.74 | 79,839 |
| 2022-04-21 | $8.26 | $8.27 | $8.00 | $8.04 | $8.04 | 155,554 |
| 2022-04-20 | $7.87 | $7.89 | $7.75 | $7.79 | $7.79 | 58,650 |
| 2022-04-19 | $7.73 | $7.87 | $7.72 | $7.87 | $7.87 | 60,292 |
| 2022-04-18 | $7.68 | $7.79 | $7.65 | $7.75 | $7.75 | 53,589 |
| 2022-04-14 | $7.76 | $7.80 | $7.74 | $7.76 | $7.76 | 52,235 |
| 2022-04-13 | $7.52 | $7.69 | $7.52 | $7.68 | $7.68 | 69,085 |
| 2022-04-12 | $7.55 | $7.59 | $7.42 | $7.52 | $7.52 | 49,740 |
| 2022-04-11 | $7.57 | $7.84 | $7.57 | $7.70 | $7.70 | 28,795 |
| 2022-04-08 | $7.58 | $7.61 | $7.53 | $7.56 | $7.56 | 12,410 |
| 2022-04-07 | $7.76 | $7.77 | $7.56 | $7.67 | $7.67 | 62,078 |
| 2022-04-06 | $7.82 | $7.82 | $7.64 | $7.67 | $7.67 | 72,048 |
| 2022-04-05 | $8.05 | $8.12 | $7.94 | $7.97 | $7.97 | 43,494 |
| 2022-04-04 | $8.02 | $8.09 | $7.98 | $8.05 | $8.05 | 40,735 |
| 2022-04-01 | $8.15 | $8.16 | $8.02 | $8.11 | $8.11 | 22,638 |
| 2022-03-31 | $8.22 | $8.22 | $8.10 | $8.10 | $8.10 | 58,766 |
| 2022-03-30 | $8.35 | $8.37 | $8.26 | $8.30 | $8.30 | 66,537 |
| 2022-03-29 | $8.50 | $8.57 | $8.39 | $8.53 | $8.53 | 146,584 |
| 2022-03-28 | $8.09 | $8.19 | $8.08 | $8.17 | $8.17 | 137,273 |
| 2022-03-25 | $7.90 | $7.99 | $7.89 | $7.97 | $7.97 | 55,064 |
| 2022-03-24 | $7.80 | $7.95 | $7.78 | $7.93 | $7.93 | 58,565 |
| 2022-03-23 | $7.80 | $7.82 | $7.71 | $7.78 | $7.78 | 76,063 |
| 2022-03-22 | $7.92 | $7.98 | $7.86 | $7.89 | $7.89 | 70,375 |
| 2022-03-21 | $7.85 | $7.89 | $7.77 | $7.89 | $7.89 | 70,375 |
| 2022-03-18 | $7.82 | $7.99 | $7.82 | $7.99 | $7.99 | 73,261 |
| 2022-03-17 | $7.84 | $7.91 | $7.79 | $7.87 | $7.87 | 61,297 |
| 2022-03-16 | $7.82 | $8.08 | $7.78 | $8.00 | $8.00 | 153,011 |
| 2022-03-15 | $7.67 | $7.78 | $7.59 | $7.70 | $7.70 | 221,693 |
| 2022-03-14 | $7.49 | $7.62 | $7.41 | $7.53 | $7.53 | 161,752 |
| 2022-03-11 | $7.58 | $7.60 | $7.26 | $7.29 | $7.29 | 100,587 |
| 2022-03-10 | $7.30 | $7.54 | $7.30 | $7.51 | $7.51 | 170,722 |
| 2022-03-09 | $7.31 | $7.53 | $7.20 | $7.31 | $7.31 | 284,642 |
| 2022-03-08 | $6.37 | $6.96 | $6.31 | $6.69 | $6.69 | 406,924 |
| 2022-03-07 | $6.36 | $6.38 | $6.01 | $6.05 | $6.05 | 257,185 |
| 2022-03-04 | $6.41 | $6.51 | $6.30 | $6.38 | $6.38 | 301,676 |
| 2022-03-03 | $7.00 | $7.01 | $6.71 | $6.89 | $6.89 | 229,116 |
| 2022-03-02 | $7.23 | $7.43 | $7.23 | $7.37 | $7.37 | 71,049 |
| 2022-03-01 | $7.36 | $7.40 | $6.96 | $7.01 | $7.01 | 193,822 |
| 2022-02-28 | $7.63 | $7.75 | $7.53 | $7.59 | $7.59 | 151,082 |
| 2022-02-25 | $8.10 | $8.11 | $7.96 | $8.11 | $8.11 | 100,633 |
| 2022-02-24 | $7.34 | $7.79 | $7.34 | $7.75 | $7.75 | 136,259 |
| 2022-02-23 | $8.43 | $8.45 | $8.06 | $8.08 | $8.08 | 43,458 |
| 2022-02-22 | $8.36 | $8.46 | $8.26 | $8.32 | $8.32 | 146,202 |
| 2022-02-18 | $8.60 | $8.63 | $8.46 | $8.50 | $8.50 | 88,405 |
| 2022-02-17 | $8.79 | $8.79 | $8.56 | $8.57 | $8.57 | 141,193 |
| 2022-02-16 | $8.80 | $8.95 | $8.72 | $8.92 | $8.92 | 68,276 |
| 2022-02-15 | $8.53 | $8.70 | $8.53 | $8.69 | $8.69 | 84,302 |
| 2022-02-14 | $8.27 | $8.29 | $8.10 | $8.20 | $8.20 | 270,536 |
| 2022-02-11 | $8.71 | $8.73 | $8.27 | $8.28 | $8.28 | 173,302 |
| 2022-02-10 | $8.66 | $8.84 | $8.55 | $8.60 | $8.60 | 944,810 |
| 2022-02-09 | $8.64 | $8.71 | $8.64 | $8.68 | $8.68 | 145,475 |
| 2022-02-08 | $8.28 | $8.45 | $8.25 | $8.44 | $8.44 | 145,487 |
| 2022-02-07 | $7.91 | $8.07 | $7.89 | $8.01 | $8.01 | 73,970 |
| 2022-02-04 | $7.81 | $7.93 | $7.76 | $7.89 | $7.89 | 54,453 |
| 2022-02-03 | $7.83 | $7.99 | $7.80 | $7.89 | $7.89 | 69,092 |
| 2022-02-02 | $7.85 | $7.89 | $7.78 | $7.88 | $7.88 | 131,133 |
| 2022-02-01 | $7.65 | $7.72 | $7.63 | $7.72 | $7.72 | 88,615 |
| 2022-01-31 | $7.50 | $7.76 | $7.48 | $7.75 | $7.75 | 77,925 |
| 2022-01-28 | $7.65 | $7.71 | $7.55 | $7.70 | $7.70 | 103,181 |
| 2022-01-27 | $7.87 | $7.91 | $7.72 | $7.76 | $7.76 | 141,898 |
| 2022-01-26 | $7.97 | $8.00 | $7.76 | $7.80 | $7.80 | 109,415 |
| 2022-01-25 | $7.51 | $7.64 | $7.45 | $7.60 | $7.60 | 74,538 |
| 2022-01-24 | $7.46 | $7.60 | $7.31 | $7.59 | $7.59 | 245,757 |
| 2022-01-21 | $7.81 | $8.04 | $7.70 | $7.72 | $7.72 | 108,065 |
| 2022-01-20 | $7.99 | $8.08 | $7.92 | $7.94 | $7.94 | 70,806 |
| 2022-01-19 | $7.86 | $7.86 | $7.72 | $7.74 | $7.74 | 142,970 |
| 2022-01-18 | $8.09 | $8.11 | $8.02 | $8.02 | $8.02 | 60,028 |
| 2022-01-14 | $8.28 | $8.34 | $8.21 | $8.25 | $8.25 | 97,010 |
| 2022-01-13 | $8.22 | $8.36 | $8.22 | $8.28 | $8.28 | 119,465 |
| 2022-01-12 | $8.19 | $8.21 | $8.06 | $8.15 | $8.15 | 77,539 |
| 2022-01-11 | $8.20 | $8.26 | $8.17 | $8.25 | $8.25 | 94,908 |
| 2022-01-10 | $8.17 | $8.22 | $8.10 | $8.20 | $8.20 | 101,681 |
| 2022-01-07 | $7.94 | $8.00 | $7.90 | $7.97 | $7.97 | 108,321 |
| 2022-01-06 | $7.97 | $8.02 | $7.85 | $7.95 | $7.95 | 101,733 |
| 2022-01-05 | $8.07 | $8.11 | $7.95 | $7.95 | $7.95 | 131,801 |
| 2022-01-04 | $7.95 | $8.00 | $7.87 | $7.87 | $7.87 | 148,227 |
| 2022-01-03 | $7.48 | $7.55 | $7.46 | $7.54 | $7.54 | 135,381 |
| 2021-12-31 | $7.32 | $7.32 | $6.82 | $7.13 | $7.13 | 51,375 |
| 2021-12-30 | $7.25 | $7.25 | $6.92 | $6.94 | $6.94 | 98,590 |
| 2021-12-29 | $7.13 | $7.18 | $7.03 | $7.06 | $7.06 | 135,056 |
| 2021-12-28 | $7.05 | $7.09 | $7.02 | $7.06 | $7.06 | 42,949 |
| 2021-12-27 | $7.14 | $7.14 | $7.00 | $7.07 | $7.07 | 100,772 |
| 2021-12-23 | $7.24 | $7.24 | $7.03 | $7.11 | $7.11 | 121,976 |
| 2021-12-22 | $7.07 | $7.07 | $6.97 | $7.02 | $7.02 | 98,616 |
| 2021-12-21 | $6.80 | $7.00 | $6.80 | $6.99 | $6.99 | 115,712 |
| 2021-12-20 | $6.59 | $6.71 | $6.48 | $6.65 | $6.65 | 85,830 |
| 2021-12-17 | $6.64 | $6.75 | $6.59 | $6.67 | $6.67 | 101,781 |
| 2021-12-16 | $6.65 | $6.65 | $6.43 | $6.45 | $6.45 | 104,073 |
| 2021-12-15 | $6.61 | $6.62 | $6.44 | $6.53 | $6.53 | 191,683 |
| 2021-12-14 | $6.57 | $6.69 | $6.54 | $6.64 | $6.64 | 74,778 |
| 2021-12-13 | $6.68 | $6.68 | $6.58 | $6.61 | $6.61 | 113,313 |
| 2021-12-10 | $6.89 | $6.91 | $6.78 | $6.85 | $6.85 | 75,242 |
| 2021-12-09 | $6.91 | $6.91 | $6.83 | $6.90 | $6.90 | 76,975 |
| 2021-12-08 | $6.89 | $7.05 | $6.78 | $6.94 | $6.94 | 163,964 |
| 2021-12-07 | $6.99 | $6.99 | $6.89 | $6.99 | $6.99 | 123,727 |
| 2021-12-06 | $6.53 | $6.95 | $6.53 | $6.86 | $6.86 | 242,968 |
| 2021-12-03 | $6.52 | $6.64 | $6.43 | $6.46 | $6.46 | 217,055 |
| 2021-12-02 | $6.47 | $6.69 | $6.40 | $6.52 | $6.52 | 206,653 |
| 2021-12-01 | $6.42 | $6.53 | $6.25 | $6.25 | $6.25 | 275,420 |
| 2021-11-30 | $6.29 | $6.34 | $6.11 | $6.18 | $6.18 | 1,114,011 |
| 2021-11-29 | $6.33 | $6.40 | $6.25 | $6.34 | $6.34 | 342,824 |
| 2021-11-26 | $6.32 | $6.38 | $6.21 | $6.31 | $6.31 | 544,074 |
| 2021-11-24 | $6.70 | $6.94 | $6.67 | $6.92 | $6.92 | 115,343 |
| 2021-11-23 | $6.95 | $6.98 | $6.86 | $6.91 | $6.91 | 130,359 |
| 2021-11-22 | $6.89 | $6.92 | $6.75 | $6.83 | $6.83 | 731,005 |
| 2021-11-19 | $6.85 | $6.95 | $6.76 | $6.77 | $6.77 | 627,436 |
| 2021-11-18 | $7.13 | $7.13 | $7.02 | $7.07 | $7.07 | 221,063 |
| 2021-11-17 | $7.37 | $7.41 | $7.25 | $7.35 | $7.35 | 177,414 |
| 2021-11-16 | $7.54 | $7.54 | $7.38 | $7.41 | $7.41 | 252,114 |
| 2021-11-15 | $7.66 | $7.68 | $7.59 | $7.63 | $7.63 | 233,611 |
| 2021-11-12 | $7.64 | $7.66 | $7.55 | $7.59 | $7.59 | 186,254 |
| 2021-11-11 | $7.69 | $7.79 | $7.64 | $7.69 | $7.69 | 228,320 |
| 2021-11-10 | $8.20 | $8.21 | $7.99 | $8.07 | $8.07 | 251,984 |
| 2021-11-09 | $8.31 | $8.31 | $8.07 | $8.19 | $8.19 | 304,154 |
| 2021-11-08 | $8.00 | $8.18 | $7.99 | $8.18 | $8.18 | 275,089 |
| 2021-11-05 | $7.90 | $8.08 | $7.84 | $8.08 | $8.08 | 388,767 |
| 2021-11-04 | $7.80 | $7.87 | $7.49 | $7.65 | $7.65 | 334,841 |
| 2021-11-03 | $7.18 | $7.45 | $7.16 | $7.44 | $7.44 | 461,698 |
| 2021-11-02 | $6.94 | $6.96 | $6.84 | $6.88 | $6.88 | 211,062 |
| 2021-11-01 | $6.68 | $6.85 | $6.68 | $6.79 | $6.79 | 326,257 |
| 2021-10-29 | $6.70 | $6.74 | $6.61 | $6.72 | $6.72 | 106,329 |
| 2021-10-28 | $6.62 | $6.73 | $6.60 | $6.70 | $6.70 | 108,935 |
| 2021-10-27 | $6.61 | $6.66 | $6.55 | $6.65 | $6.65 | 143,649 |
| 2021-10-26 | $6.65 | $6.68 | $6.52 | $6.63 | $6.63 | 197,666 |
| 2021-10-25 | $6.49 | $6.56 | $6.41 | $6.50 | $6.50 | 542,699 |
| 2021-10-22 | $6.42 | $6.50 | $6.40 | $6.43 | $6.43 | 320,404 |
| 2021-10-21 | $6.53 | $6.62 | $6.50 | $6.59 | $6.59 | 286,309 |
| 2021-10-20 | $6.37 | $6.55 | $6.33 | $6.53 | $6.53 | 473,153 |
| 2021-10-19 | $7.01 | $7.01 | $6.75 | $6.83 | $6.83 | 630,442 |
| 2021-10-18 | $6.95 | $7.09 | $6.87 | $7.03 | $7.03 | 900,201 |
| 2021-10-15 | $10.11 | $10.75 | $10.10 | $10.28 | $10.28 | 69,770 |
| 2021-10-14 | $10.00 | $10.99 | $10.00 | $10.95 | $10.95 | 50,452 |
| 2021-10-13 | $10.57 | $10.57 | $10.31 | $10.41 | $10.41 | 26,456 |
| 2021-10-12 | $10.05 | $11.00 | $10.05 | $10.42 | $10.42 | 55,367 |
| 2021-10-11 | $9.91 | $10.90 | $9.90 | $10.38 | $10.38 | 60,767 |
| 2021-10-08 | $10.01 | $10.54 | $9.97 | $10.25 | $10.25 | 44,893 |
| 2021-10-07 | $9.97 | $10.25 | $9.97 | $10.20 | $10.20 | 43,344 |
| 2021-10-06 | $9.83 | $10.30 | $9.82 | $10.07 | $10.07 | 27,995 |
| 2021-10-05 | $9.51 | $10.39 | $9.51 | $10.15 | $10.15 | 61,961 |
| 2021-10-04 | $10.55 | $10.99 | $10.12 | $10.40 | $10.40 | 31,534 |
| 2021-10-01 | $9.69 | $10.50 | $9.54 | $10.35 | $10.35 | 26,543 |
| 2021-09-30 | $9.80 | $9.98 | $9.62 | $9.68 | $9.68 | 77,423 |
| 2021-09-29 | $10.50 | $10.51 | $10.20 | $10.24 | $10.24 | 42,311 |
| 2021-09-28 | $10.72 | $11.09 | $10.61 | $10.83 | $10.83 | 77,562 |
| 2021-09-27 | $10.50 | $10.92 | $10.45 | $10.87 | $10.87 | 66,391 |
| 2021-09-24 | $10.16 | $10.64 | $10.15 | $10.53 | $10.53 | 34,266 |
| 2021-09-23 | $9.87 | $10.75 | $9.87 | $10.29 | $10.29 | 94,994 |
| 2021-09-22 | $10.27 | $10.69 | $10.02 | $10.29 | $10.29 | 87,122 |
| 2021-09-21 | $10.27 | $10.40 | $10.02 | $10.04 | $10.04 | 227,802 |
| 2021-09-20 | $10.28 | $10.50 | $10.12 | $10.30 | $10.30 | 132,771 |
| 2021-09-17 | $9.83 | $9.83 | $9.60 | $9.69 | $9.69 | 46,915 |
| 2021-09-16 | $9.30 | $9.57 | $9.30 | $9.46 | $9.46 | 46,500 |
| 2021-09-15 | $9.47 | $9.48 | $9.35 | $9.40 | $9.40 | 33,297 |
| 2021-09-14 | $9.60 | $9.64 | $9.41 | $9.51 | $9.51 | 70,199 |
| 2021-09-13 | $9.49 | $9.64 | $9.38 | $9.64 | $9.64 | 26,230 |
| 2021-09-10 | $9.55 | $9.58 | $9.52 | $9.53 | $9.53 | 78,269 |
| 2021-09-09 | $9.56 | $9.68 | $9.55 | $9.61 | $9.61 | 62,507 |
| 2021-09-08 | $9.93 | $9.93 | $9.72 | $9.83 | $9.83 | 50,320 |
| 2021-09-07 | $9.63 | $9.83 | $9.62 | $9.74 | $9.74 | 61,093 |
| 2021-09-03 | $9.98 | $10.10 | $9.87 | $9.92 | $9.92 | 41,555 |
| 2021-09-02 | $9.98 | $10.08 | $9.94 | $9.99 | $9.99 | 63,141 |
| 2021-09-01 | $10.11 | $10.23 | $10.05 | $10.07 | $10.07 | 27,445 |
| 2021-08-31 | $10.04 | $10.10 | $9.99 | $10.09 | $10.09 | 59,015 |
| 2021-08-30 | $10.24 | $10.28 | $10.15 | $10.26 | $10.26 | 44,409 |
| 2021-08-27 | $10.26 | $10.34 | $10.20 | $10.32 | $10.32 | 30,114 |
| 2021-08-26 | $10.34 | $10.35 | $10.21 | $10.23 | $10.23 | 22,304 |
| 2021-08-25 | $10.50 | $10.54 | $10.35 | $10.45 | $10.45 | 54,224 |
| 2021-08-24 | $10.32 | $10.45 | $10.32 | $10.43 | $10.43 | 82,543 |
| 2021-08-23 | $10.05 | $10.14 | $10.04 | $10.13 | $10.13 | 36,588 |
| 2021-08-20 | $9.96 | $10.04 | $9.85 | $9.96 | $9.96 | 91,636 |
| 2021-08-19 | $10.43 | $10.43 | $10.21 | $10.26 | $10.26 | 68,872 |
| 2021-08-18 | $10.38 | $10.65 | $10.36 | $10.43 | $10.43 | 51,543 |
| 2021-08-17 | $10.35 | $10.43 | $10.33 | $10.34 | $10.34 | 56,938 |
| 2021-08-16 | $10.53 | $10.60 | $10.40 | $10.58 | $10.58 | 60,959 |
| 2021-08-13 | $10.90 | $10.95 | $10.90 | $10.94 | $10.94 | 16,941 |
| 2021-08-12 | $11.02 | $11.08 | $10.91 | $10.98 | $10.98 | 14,384 |
| 2021-08-11 | $10.99 | $11.10 | $10.95 | $11.06 | $11.06 | 33,083 |
| 2021-08-10 | $10.89 | $10.92 | $10.81 | $10.88 | $10.88 | 80,055 |
| 2021-08-09 | $11.00 | $11.10 | $10.89 | $10.91 | $10.91 | 41,053 |
| 2021-08-06 | $11.08 | $11.11 | $11.00 | $11.10 | $11.10 | 29,485 |
| 2021-08-05 | $10.84 | $11.20 | $10.84 | $11.18 | $11.18 | 23,879 |
| 2021-08-04 | $11.00 | $11.08 | $10.86 | $11.04 | $11.04 | 48,257 |
| 2021-08-03 | $11.15 | $11.23 | $11.03 | $11.22 | $11.22 | 53,152 |
| 2021-08-02 | $11.36 | $11.44 | $11.26 | $11.30 | $11.30 | 32,087 |
| 2021-07-30 | $11.39 | $11.47 | $11.32 | $11.36 | $11.36 | 22,179 |
| 2021-07-29 | $11.75 | $11.78 | $11.62 | $11.69 | $11.69 | 11,184 |
| 2021-07-28 | $11.71 | $11.78 | $11.67 | $11.71 | $11.71 | 15,415 |
| 2021-07-27 | $11.78 | $11.82 | $11.63 | $11.67 | $11.67 | 55,966 |
| 2021-07-26 | $11.64 | $11.66 | $11.55 | $11.63 | $11.63 | 35,018 |
| 2021-07-23 | $11.52 | $11.64 | $11.44 | $11.51 | $11.51 | 28,681 |
| 2021-07-22 | $11.50 | $11.60 | $11.45 | $11.47 | $11.47 | 43,759 |
| 2021-07-21 | $11.57 | $11.75 | $11.57 | $11.73 | $11.73 | 54,010 |
| 2021-07-20 | $11.33 | $11.52 | $11.29 | $11.44 | $11.44 | 74,188 |
| 2021-07-19 | $11.14 | $11.19 | $10.99 | $11.15 | $11.15 | 96,827 |
| 2021-07-16 | $11.64 | $11.70 | $11.52 | $11.57 | $11.57 | 23,084 |
| 2021-07-15 | $11.37 | $11.41 | $11.30 | $11.31 | $11.31 | 27,588 |
| 2021-07-14 | $11.45 | $11.48 | $11.33 | $11.46 | $11.46 | 27,742 |
| 2021-07-13 | $11.68 | $11.73 | $11.56 | $11.60 | $11.60 | 20,559 |
| 2021-07-12 | $11.83 | $11.88 | $11.74 | $11.79 | $11.79 | 41,893 |
| 2021-07-09 | $11.99 | $11.99 | $11.90 | $11.96 | $11.96 | 45,480 |
| 2021-07-08 | $11.57 | $11.82 | $11.52 | $11.82 | $11.82 | 62,446 |
| 2021-07-07 | $11.69 | $11.73 | $11.53 | $11.55 | $11.55 | 40,768 |
| 2021-07-06 | $12.01 | $12.09 | $11.80 | $11.96 | $11.96 | 56,356 |
| 2021-07-02 | $11.73 | $11.77 | $11.57 | $11.68 | $11.68 | 39,579 |
| 2021-07-01 | $11.53 | $11.71 | $11.53 | $11.66 | $11.66 | 55,932 |
| 2021-06-30 | $11.22 | $11.31 | $11.21 | $11.29 | $11.29 | 49,022 |
| 2021-06-29 | $11.01 | $11.30 | $11.01 | $11.26 | $11.26 | 85,742 |
| 2021-06-28 | $11.48 | $11.52 | $11.25 | $11.38 | $11.38 | 359,189 |
| 2021-06-25 | $11.94 | $11.97 | $11.78 | $11.81 | $11.81 | 59,035 |
| 2021-06-24 | $11.98 | $11.98 | $11.75 | $11.81 | $11.81 | 199,468 |
| 2021-06-23 | $11.91 | $11.96 | $11.69 | $11.87 | $11.87 | 141,014 |
| 2021-06-22 | $12.24 | $12.29 | $12.10 | $12.28 | $12.28 | 40,850 |
| 2021-06-21 | $12.32 | $12.43 | $12.14 | $12.43 | $12.43 | 74,406 |
| 2021-06-18 | $12.31 | $12.46 | $12.13 | $12.45 | $12.45 | 37,680 |
| 2021-06-17 | $12.58 | $12.61 | $12.45 | $12.53 | $12.53 | 50,621 |
| 2021-06-16 | $12.71 | $12.83 | $12.65 | $12.71 | $12.71 | 43,857 |
| 2021-06-15 | $12.65 | $12.86 | $12.58 | $12.72 | $12.72 | 68,467 |
| 2021-06-14 | $12.97 | $13.11 | $12.95 | $13.00 | $13.00 | 19,310 |
| 2021-06-11 | $12.83 | $13.02 | $12.83 | $13.02 | $13.02 | 16,074 |
| 2021-06-10 | $13.06 | $13.11 | $12.90 | $12.99 | $12.99 | 29,055 |
| 2021-06-09 | $13.50 | $13.50 | $13.24 | $13.27 | $13.27 | 43,577 |
| 2021-06-08 | $12.99 | $13.04 | $12.89 | $12.95 | $12.95 | 79,966 |
| 2021-06-07 | $12.81 | $13.41 | $12.81 | $13.28 | $13.28 | 48,735 |
| 2021-06-04 | $13.05 | $13.40 | $13.05 | $13.15 | $13.15 | 29,081 |
| 2021-06-03 | $13.21 | $13.36 | $13.09 | $13.27 | $13.27 | 74,845 |
| 2021-06-02 | $13.55 | $13.86 | $13.55 | $13.65 | $13.65 | 21,590 |
| 2021-06-01 | $13.17 | $13.48 | $13.17 | $13.39 | $13.39 | 115,340 |
| 2021-05-28 | $12.93 | $13.09 | $12.90 | $13.06 | $13.06 | 40,369 |
| 2021-05-27 | $12.79 | $12.81 | $12.65 | $12.76 | $12.76 | 25,566 |
| 2021-05-26 | $12.60 | $12.66 | $12.55 | $12.59 | $12.59 | 60,647 |
| 2021-05-25 | $12.54 | $12.85 | $12.54 | $12.75 | $12.75 | 62,162 |
| 2021-05-24 | $12.63 | $12.75 | $12.53 | $12.70 | $12.70 | 33,097 |
| 2021-05-21 | $12.67 | $12.67 | $12.48 | $12.54 | $12.54 | 118,076 |
| 2021-05-20 | $13.20 | $13.34 | $12.70 | $12.78 | $12.78 | 96,011 |
| 2021-05-19 | $13.20 | $13.45 | $13.10 | $13.30 | $13.30 | 54,916 |
| 2021-05-18 | $13.03 | $13.49 | $12.66 | $13.49 | $13.49 | 36,021 |
| 2021-05-17 | $13.24 | $13.24 | $12.89 | $13.01 | $13.01 | 33,599 |
| 2021-05-14 | $13.05 | $13.38 | $12.89 | $13.31 | $13.31 | 43,444 |
| 2021-05-13 | $12.78 | $12.86 | $12.66 | $12.75 | $12.75 | 43,210 |
| 2021-05-12 | $13.00 | $13.08 | $12.85 | $12.98 | $12.98 | 48,540 |
| 2021-05-11 | $13.27 | $13.35 | $13.02 | $13.26 | $13.26 | 59,266 |
| 2021-05-10 | $13.75 | $13.95 | $13.71 | $13.82 | $13.82 | 36,555 |
| 2021-05-07 | $13.52 | $13.78 | $13.22 | $13.75 | $13.75 | 38,801 |
| 2021-05-06 | $13.25 | $13.42 | $13.15 | $13.37 | $13.37 | 20,652 |
| 2021-05-05 | $13.37 | $13.37 | $13.10 | $13.19 | $13.19 | 71,206 |
| 2021-05-04 | $13.40 | $13.63 | $13.21 | $13.32 | $13.32 | 55,686 |
| 2021-05-03 | $13.42 | $13.42 | $13.23 | $13.31 | $13.31 | 43,456 |
| 2021-04-30 | $13.04 | $13.16 | $12.93 | $13.09 | $13.09 | 17,956 |
| 2021-04-29 | $13.10 | $13.10 | $12.76 | $13.02 | $13.02 | 38,933 |
| 2021-04-28 | $13.25 | $13.39 | $13.25 | $13.29 | $13.29 | 55,348 |
| 2021-04-27 | $13.37 | $13.37 | $13.13 | $13.17 | $13.17 | 21,873 |
| 2021-04-26 | $12.89 | $13.10 | $12.89 | $13.06 | $13.06 | 25,835 |
| 2021-04-23 | $12.62 | $12.67 | $12.43 | $12.65 | $12.65 | 39,376 |
| 2021-04-22 | $12.80 | $12.80 | $12.59 | $12.72 | $12.72 | 37,607 |
| 2021-04-21 | $12.06 | $12.55 | $12.06 | $12.48 | $12.48 | 72,022 |
| 2021-04-20 | $12.60 | $12.66 | $12.26 | $12.40 | $12.40 | 72,766 |
| 2021-04-19 | $13.14 | $13.20 | $13.02 | $13.10 | $13.10 | 18,289 |
| 2021-04-16 | $12.91 | $12.95 | $12.80 | $12.89 | $12.89 | 24,329 |
| 2021-04-15 | $13.07 | $13.07 | $12.85 | $12.94 | $12.94 | 22,936 |
| 2021-04-14 | $13.11 | $13.20 | $13.00 | $13.09 | $13.09 | 20,788 |
| 2021-04-13 | $13.00 | $13.02 | $12.70 | $12.84 | $12.84 | 48,493 |
| 2021-04-12 | $13.44 | $13.44 | $13.08 | $13.21 | $13.21 | 33,971 |
| 2021-04-09 | $13.07 | $13.48 | $13.07 | $13.44 | $13.44 | 22,274 |
| 2021-04-08 | $13.62 | $13.62 | $13.40 | $13.62 | $13.62 | 24,056 |
| 2021-04-07 | $13.96 | $13.96 | $13.70 | $13.89 | $13.89 | 28,264 |
| 2021-04-06 | $13.23 | $13.50 | $13.17 | $13.47 | $13.47 | 59,169 |
| 2021-04-05 | $13.00 | $13.71 | $12.98 | $13.60 | $13.60 | 97,122 |
| 2021-04-01 | $13.17 | $13.40 | $12.70 | $13.22 | $13.22 | 42,429 |
| 2021-03-31 | $13.52 | $13.52 | $13.38 | $13.38 | $13.38 | 17,188 |
| 2021-03-30 | $13.30 | $13.61 | $13.30 | $13.53 | $13.53 | 25,263 |
| 2021-03-29 | $12.95 | $13.13 | $12.95 | $13.07 | $13.07 | 29,984 |
| 2021-03-26 | $13.10 | $13.17 | $12.95 | $13.05 | $13.05 | 28,441 |
| 2021-03-25 | $12.54 | $13.00 | $12.54 | $13.00 | $13.00 | 23,496 |
| 2021-03-24 | $13.25 | $13.25 | $13.01 | $13.08 | $13.08 | 39,025 |
| 2021-03-23 | $13.07 | $13.07 | $12.75 | $12.86 | $12.86 | 47,674 |
| 2021-03-22 | $13.37 | $13.51 | $13.15 | $13.49 | $13.49 | 63,386 |
| 2021-03-19 | $13.91 | $13.91 | $13.60 | $13.80 | $13.80 | 44,084 |
| 2021-03-18 | $14.17 | $14.49 | $14.17 | $14.24 | $14.24 | 42,646 |
| 2021-03-17 | $14.19 | $14.70 | $14.10 | $14.68 | $14.68 | 58,984 |
| 2021-03-16 | $14.32 | $14.44 | $14.20 | $14.44 | $14.44 | 44,672 |
| 2021-03-15 | $14.42 | $14.52 | $14.22 | $14.42 | $14.42 | 60,090 |
| 2021-03-12 | $14.02 | $14.33 | $14.00 | $14.33 | $14.33 | 34,246 |
| 2021-03-11 | $14.27 | $14.53 | $14.26 | $14.51 | $14.51 | 33,941 |
| 2021-03-10 | $14.50 | $14.57 | $14.22 | $14.40 | $14.40 | 21,195 |
| 2021-03-09 | $14.86 | $14.86 | $14.60 | $14.74 | $14.74 | 20,422 |
| 2021-03-08 | $14.63 | $14.78 | $14.59 | $14.65 | $14.65 | 24,898 |
| 2021-03-05 | $14.77 | $14.77 | $13.91 | $14.17 | $14.17 | 47,303 |
| 2021-03-04 | $15.14 | $15.14 | $14.56 | $14.62 | $14.62 | 84,860 |
| 2021-03-03 | $15.32 | $15.45 | $15.25 | $15.44 | $15.44 | 16,852 |
| 2021-03-02 | $15.21 | $15.30 | $15.16 | $15.27 | $15.27 | 36,597 |
| 2021-03-01 | $15.25 | $15.56 | $15.21 | $15.31 | $15.31 | 73,548 |
| 2021-02-26 | $15.06 | $15.14 | $14.78 | $14.84 | $14.84 | 17,288 |
| 2021-02-25 | $15.03 | $15.07 | $14.51 | $14.70 | $14.70 | 99,324 |
| 2021-02-24 | $14.48 | $14.72 | $14.43 | $14.70 | $14.70 | 99,324 |
| 2021-02-23 | $14.34 | $14.36 | $13.98 | $14.25 | $14.25 | 57,253 |
| 2021-02-22 | $13.42 | $13.90 | $13.39 | $13.85 | $13.85 | 75,122 |
| 2021-02-19 | $13.26 | $13.37 | $13.11 | $13.37 | $13.37 | 56,616 |
| 2021-02-18 | $12.91 | $13.02 | $12.81 | $13.02 | $13.02 | 8,864 |
| 2021-02-17 | $13.07 | $13.28 | $12.95 | $13.15 | $13.15 | 19,770 |
| 2021-02-16 | $13.27 | $13.47 | $13.27 | $13.32 | $13.32 | 35,536 |
| 2021-02-12 | $12.76 | $12.96 | $12.68 | $12.91 | $12.91 | 20,904 |
| 2021-02-11 | $13.01 | $13.06 | $12.90 | $12.98 | $12.98 | 18,652 |
| 2021-02-10 | $12.82 | $12.91 | $12.70 | $12.78 | $12.78 | 77,247 |
| 2021-02-09 | $13.21 | $13.21 | $12.93 | $13.10 | $13.10 | 18,924 |
| 2021-02-08 | $13.08 | $13.35 | $13.08 | $13.30 | $13.30 | 29,040 |
| 2021-02-05 | $13.22 | $13.40 | $13.22 | $13.31 | $13.31 | 38,067 |
| 2021-02-04 | $13.34 | $13.39 | $13.22 | $13.28 | $13.28 | 44,917 |
| 2021-02-03 | $13.17 | $13.37 | $13.06 | $13.29 | $13.29 | 28,532 |
| 2021-02-02 | $13.31 | $13.31 | $13.02 | $13.12 | $13.12 | 46,407 |
| 2021-02-01 | $13.00 | $13.24 | $12.90 | $12.96 | $12.96 | 34,524 |
| 2021-01-29 | $13.14 | $13.35 | $12.82 | $12.99 | $12.99 | 47,108 |
| 2021-01-28 | $13.25 | $13.44 | $13.08 | $13.15 | $13.15 | 109,373 |
| 2021-01-27 | $12.20 | $12.50 | $11.98 | $12.42 | $12.42 | 34,658 |
| 2021-01-26 | $11.98 | $12.06 | $11.93 | $12.03 | $12.03 | 46,763 |
| 2021-01-25 | $11.62 | $11.89 | $11.62 | $11.75 | $11.75 | 84,715 |
| 2021-01-22 | $12.19 | $12.26 | $12.05 | $12.22 | $12.22 | 34,998 |
| 2021-01-21 | $12.42 | $12.50 | $12.34 | $12.50 | $12.50 | 40,044 |
| 2021-01-20 | $12.61 | $12.74 | $12.57 | $12.65 | $12.65 | 36,062 |
| 2021-01-19 | $12.67 | $12.68 | $12.56 | $12.65 | $12.65 | 46,125 |
| 2021-01-15 | $12.68 | $12.70 | $12.41 | $12.68 | $12.68 | 20,343 |
| 2021-01-14 | $12.63 | $12.80 | $12.63 | $12.72 | $12.72 | 43,006 |
| 2021-01-13 | $12.34 | $12.49 | $12.25 | $12.32 | $12.32 | 14,102 |
| 2021-01-12 | $12.57 | $12.65 | $12.44 | $12.60 | $12.60 | 56,377 |
| 2021-01-11 | $12.36 | $12.38 | $12.22 | $12.36 | $12.36 | 47,198 |
| 2021-01-08 | $12.87 | $12.87 | $12.70 | $12.80 | $12.80 | 43,740 |
| 2021-01-07 | $12.94 | $13.01 | $12.75 | $12.86 | $12.86 | 34,208 |
| 2021-01-06 | $12.85 | $13.06 | $12.82 | $12.85 | $12.85 | 55,014 |
| 2021-01-05 | $12.36 | $12.55 | $12.32 | $12.50 | $12.50 | 81,698 |
| 2021-01-04 | $12.94 | $12.94 | $12.25 | $12.49 | $12.49 | 114,156 |
| 2020-12-31 | $13.10 | $13.15 | $13.08 | $13.13 | $13.13 | 62,237 |
| 2020-12-30 | $13.55 | $13.55 | $13.25 | $13.27 | $13.27 | 40,417 |
| 2020-12-29 | $13.69 | $13.83 | $13.28 | $13.49 | $13.49 | 168,202 |
| 2020-12-28 | $12.65 | $12.80 | $12.58 | $12.67 | $12.67 | 74,196 |
| 2020-12-24 | $12.53 | $12.53 | $11.98 | $12.07 | $12.07 | 51,749 |
| 2020-12-23 | $11.79 | $12.04 | $11.79 | $11.98 | $11.98 | 50,295 |
| 2020-12-22 | $11.54 | $11.68 | $11.47 | $11.47 | $11.47 | 37,985 |
| 2020-12-21 | $11.30 | $11.54 | $11.25 | $11.53 | $11.53 | 123,857 |
| 2020-12-18 | $11.95 | $11.97 | $11.76 | $11.85 | $11.85 | 39,204 |
| 2020-12-17 | $12.09 | $12.09 | $11.93 | $11.95 | $11.95 | 30,478 |
| 2020-12-16 | $12.13 | $12.26 | $12.04 | $12.04 | $12.04 | 27,761 |
| 2020-12-15 | $11.91 | $12.00 | $11.67 | $11.99 | $11.99 | 59,667 |
| 2020-12-14 | $11.91 | $11.95 | $11.75 | $11.91 | $11.91 | 53,864 |
| 2020-12-11 | $11.70 | $11.71 | $11.61 | $11.65 | $11.65 | 42,890 |
| 2020-12-10 | $11.92 | $11.98 | $11.78 | $11.91 | $11.91 | 36,986 |
| 2020-12-09 | $12.10 | $12.23 | $11.90 | $11.99 | $11.99 | 150,163 |
| 2020-12-08 | $12.13 | $12.13 | $11.94 | $12.04 | $12.04 | 116,650 |
| 2020-12-07 | $12.21 | $12.37 | $12.13 | $12.24 | $12.24 | 36,208 |
| 2020-12-04 | $12.47 | $12.47 | $12.17 | $12.26 | $12.26 | 109,506 |
| 2020-12-03 | $12.45 | $12.60 | $12.25 | $12.49 | $12.49 | 68,005 |
| 2020-12-02 | $12.07 | $12.24 | $11.95 | $12.18 | $12.18 | 57,207 |
| 2020-12-01 | $11.84 | $12.22 | $11.83 | $12.10 | $12.10 | 40,908 |
| 2020-11-30 | $12.00 | $12.00 | $11.61 | $11.61 | $11.61 | 97,897 |
| 2020-11-27 | $12.22 | $12.22 | $12.09 | $12.10 | $12.10 | 91,442 |
| 2020-11-25 | $12.61 | $12.61 | $12.35 | $12.54 | $12.54 | 52,139 |
| 2020-11-24 | $12.25 | $12.52 | $12.21 | $12.52 | $12.52 | 88,586 |
| 2020-11-23 | $11.62 | $11.65 | $11.50 | $11.64 | $11.64 | 111,873 |
| 2020-11-20 | $11.22 | $11.24 | $11.11 | $11.14 | $11.14 | 60,530 |
| 2020-11-19 | $11.21 | $11.34 | $11.14 | $11.33 | $11.33 | 39,469 |
| 2020-11-18 | $11.59 | $11.71 | $11.59 | $11.61 | $11.61 | 56,907 |
| 2020-11-17 | $11.38 | $11.61 | $11.34 | $11.60 | $11.60 | 74,572 |
| 2020-11-16 | $11.52 | $11.60 | $11.32 | $11.60 | $11.60 | 133,442 |
| 2020-11-13 | $10.67 | $10.94 | $10.66 | $10.89 | $10.89 | 43,983 |
| 2020-11-12 | $10.63 | $10.78 | $10.58 | $10.62 | $10.62 | 33,075 |
| 2020-11-11 | $11.03 | $11.07 | $10.66 | $10.85 | $10.85 | 83,947 |
| 2020-11-10 | $11.41 | $11.48 | $11.17 | $11.22 | $11.22 | 197,029 |
| 2020-11-09 | $11.00 | $11.15 | $10.42 | $10.59 | $10.59 | 367,762 |
| 2020-11-06 | $8.94 | $8.97 | $8.85 | $8.90 | $8.90 | 91,924 |
| 2020-11-05 | $9.42 | $9.49 | $9.34 | $9.39 | $9.39 | 22,799 |
| 2020-11-04 | $9.28 | $9.49 | $9.28 | $9.44 | $9.44 | 42,573 |
| 2020-11-03 | $9.11 | $9.40 | $9.11 | $9.40 | $9.40 | 71,545 |
| 2020-11-02 | $8.89 | $8.93 | $8.71 | $8.86 | $8.86 | 39,533 |
| 2020-10-30 | $8.50 | $8.61 | $8.37 | $8.54 | $8.54 | 24,522 |
| 2020-10-29 | $8.47 | $8.63 | $8.27 | $8.54 | $8.54 | 51,106 |
| 2020-10-28 | $8.59 | $8.64 | $8.44 | $8.53 | $8.53 | 47,325 |
| 2020-10-27 | $9.30 | $9.30 | $9.01 | $9.01 | $9.01 | 25,672 |
| 2020-10-26 | $9.87 | $9.87 | $9.48 | $9.48 | $9.48 | 31,132 |
| 2020-10-23 | $9.99 | $10.03 | $9.85 | $10.03 | $10.03 | 54,633 |
| 2020-10-22 | $9.41 | $9.55 | $9.34 | $9.50 | $9.50 | 81,479 |
| 2020-10-21 | $9.36 | $9.40 | $9.23 | $9.25 | $9.25 | 42,842 |
| 2020-10-20 | $9.53 | $10.09 | $9.53 | $9.65 | $9.65 | 87,928 |
| 2020-10-19 | $9.08 | $9.40 | $9.03 | $9.22 | $9.22 | 55,082 |
| 2020-10-16 | $8.72 | $8.87 | $8.72 | $8.85 | $8.85 | 31,238 |
| 2020-10-15 | $8.81 | $8.92 | $8.67 | $8.80 | $8.80 | 44,696 |
| 2020-10-14 | $9.20 | $9.25 | $9.00 | $9.03 | $9.03 | 11,235 |
| 2020-10-13 | $9.17 | $9.23 | $9.04 | $9.14 | $9.14 | 56,285 |
| 2020-10-12 | $9.43 | $9.59 | $9.43 | $9.57 | $9.57 | 16,091 |
| 2020-10-09 | $9.47 | $9.61 | $9.38 | $9.41 | $9.41 | 94,275 |
| 2020-10-08 | $9.54 | $9.76 | $9.51 | $9.62 | $9.62 | 50,246 |
| 2020-10-07 | $9.17 | $9.20 | $9.04 | $9.11 | $9.11 | 26,579 |
| 2020-10-06 | $8.87 | $9.16 | $8.87 | $8.88 | $8.88 | 118,732 |
| 2020-10-05 | $8.52 | $8.63 | $8.45 | $8.52 | $8.52 | 33,286 |
| 2020-10-02 | $8.19 | $8.44 | $8.11 | $8.42 | $8.42 | 69,309 |
| 2020-10-01 | $8.39 | $8.64 | $8.39 | $8.62 | $8.62 | 44,713 |
| 2020-09-30 | $8.55 | $8.75 | $8.55 | $8.70 | $8.70 | 47,159 |
| 2020-09-29 | $8.64 | $8.65 | $8.50 | $8.51 | $8.51 | 58,867 |
| 2020-09-28 | $8.63 | $8.74 | $8.42 | $8.62 | $8.62 | 55,282 |
| 2020-09-25 | $8.24 | $8.40 | $8.24 | $8.38 | $8.38 | 73,038 |
| 2020-09-24 | $8.57 | $8.68 | $8.48 | $8.58 | $8.58 | 95,354 |
| 2020-09-23 | $9.10 | $9.19 | $8.80 | $8.84 | $8.84 | 67,910 |
| 2020-09-22 | $8.78 | $8.87 | $8.69 | $8.78 | $8.78 | 127,452 |
| 2020-09-21 | $9.29 | $9.37 | $9.04 | $9.31 | $9.31 | 117,938 |
| 2020-09-18 | $10.23 | $10.29 | $10.15 | $10.27 | $10.27 | 60,363 |
| 2020-09-17 | $10.62 | $10.71 | $10.57 | $10.65 | $10.65 | 26,202 |
| 2020-09-16 | $10.02 | $10.37 | $10.02 | $10.20 | $10.20 | 18,673 |
| 2020-09-15 | $10.19 | $10.24 | $10.05 | $10.05 | $10.05 | 55,442 |
| 2020-09-14 | $10.32 | $10.32 | $10.19 | $10.19 | $10.19 | 80,318 |
| 2020-09-11 | $10.10 | $10.11 | $9.96 | $10.01 | $10.01 | 19,528 |
| 2020-09-10 | $10.49 | $10.55 | $10.06 | $10.06 | $10.06 | 27,121 |
| 2020-09-09 | $10.42 | $10.46 | $10.25 | $10.35 | $10.35 | 9,204 |
| 2020-09-08 | $10.31 | $10.47 | $10.30 | $10.36 | $10.36 | 33,858 |
| 2020-09-04 | $10.77 | $10.94 | $10.62 | $10.93 | $10.93 | 87,096 |
| 2020-09-03 | $10.75 | $10.87 | $10.38 | $10.43 | $10.43 | 52,984 |
| 2020-09-02 | $10.06 | $10.16 | $9.91 | $10.12 | $10.12 | 20,397 |
| 2020-09-01 | $10.03 | $10.30 | $10.01 | $10.25 | $10.25 | 14,587 |
| 2020-08-31 | $10.70 | $10.70 | $10.36 | $10.47 | $10.47 | 31,711 |
| 2020-08-28 | $10.71 | $10.75 | $10.62 | $10.65 | $10.65 | 52,211 |
| 2020-08-27 | $10.38 | $10.65 | $10.38 | $10.53 | $10.53 | 34,106 |
| 2020-08-26 | $10.37 | $10.37 | $10.23 | $10.34 | $10.34 | 13,936 |
| 2020-08-25 | $10.42 | $10.62 | $10.38 | $10.41 | $10.41 | 49,921 |
| 2020-08-24 | $10.20 | $10.34 | $10.00 | $10.22 | $10.22 | 34,642 |
| 2020-08-21 | $10.06 | $10.20 | $10.05 | $10.15 | $10.15 | 40,269 |
| 2020-08-20 | $9.88 | $10.00 | $9.84 | $9.94 | $9.94 | 43,007 |
| 2020-08-19 | $10.26 | $10.38 | $10.16 | $10.23 | $10.23 | 65,185 |
| 2020-08-18 | $10.15 | $10.15 | $9.97 | $9.97 | $9.97 | 34,272 |
| 2020-08-17 | $9.99 | $10.03 | $9.81 | $9.85 | $9.85 | 41,100 |
| 2020-08-14 | $10.08 | $10.24 | $10.01 | $10.17 | $10.17 | 73,614 |
| 2020-08-13 | $10.48 | $10.52 | $10.28 | $10.28 | $10.28 | 20,815 |
| 2020-08-12 | $10.87 | $10.87 | $10.44 | $10.46 | $10.46 | 47,460 |
| 2020-08-11 | $10.50 | $10.68 | $10.42 | $10.42 | $10.42 | 106,553 |
| 2020-08-10 | $9.66 | $10.00 | $9.66 | $9.99 | $9.99 | 66,797 |
| 2020-08-07 | $9.29 | $9.47 | $9.18 | $9.46 | $9.46 | 37,192 |
| 2020-08-06 | $9.50 | $9.74 | $9.50 | $9.65 | $9.65 | 29,271 |
| 2020-08-05 | $9.54 | $9.70 | $9.54 | $9.69 | $9.69 | 55,074 |
| 2020-08-04 | $8.91 | $9.13 | $8.91 | $9.07 | $9.07 | 65,216 |
| 2020-08-03 | $8.64 | $8.70 | $8.44 | $8.62 | $8.62 | 99,393 |
| 2020-07-31 | $9.00 | $9.00 | $8.69 | $8.74 | $8.74 | 156,921 |
| 2020-07-30 | $9.09 | $9.28 | $9.05 | $9.23 | $9.23 | 37,840 |
| 2020-07-29 | $9.28 | $9.42 | $9.28 | $9.42 | $9.42 | 28,149 |
| 2020-07-28 | $9.23 | $9.25 | $9.17 | $9.24 | $9.24 | 46,479 |
| 2020-07-27 | $9.10 | $9.27 | $9.00 | $9.23 | $9.23 | 44,716 |
| 2020-07-24 | $9.53 | $9.69 | $9.48 | $9.61 | $9.61 | 82,704 |
| 2020-07-23 | $9.75 | $9.92 | $9.75 | $9.77 | $9.77 | 89,030 |
| 2020-07-22 | $9.93 | $10.00 | $9.88 | $10.00 | $10.00 | 23,925 |
| 2020-07-21 | $9.78 | $10.01 | $9.75 | $9.93 | $9.93 | 71,878 |
| 2020-07-20 | $9.82 | $9.99 | $9.74 | $9.99 | $9.99 | 43,643 |
| 2020-07-17 | $10.01 | $10.09 | $9.85 | $10.07 | $10.07 | 84,200 |
| 2020-07-16 | $10.13 | $10.19 | $10.06 | $10.10 | $10.10 | 45,900 |
| 2020-07-15 | $10.21 | $10.60 | $10.21 | $10.49 | $10.49 | 96,900 |
| 2020-07-14 | $9.67 | $9.74 | $9.62 | $9.70 | $9.70 | 20,600 |
| 2020-07-13 | $9.91 | $9.94 | $9.68 | $9.68 | $9.68 | 32,000 |
| 2020-07-10 | $9.71 | $9.80 | $9.62 | $9.80 | $9.80 | 38,500 |
| 2020-07-09 | $10.03 | $10.07 | $9.82 | $9.87 | $9.87 | 75,300 |
| 2020-07-08 | $9.97 | $10.40 | $9.97 | $10.28 | $10.28 | 57,500 |
| 2020-07-07 | $10.42 | $10.42 | $10.21 | $10.24 | $10.24 | 39,800 |
| 2020-07-06 | $10.21 | $10.39 | $10.21 | $10.29 | $10.29 | 90,200 |
| 2020-07-02 | $10.09 | $10.16 | $9.93 | $10.15 | $10.15 | 75,400 |
| 2020-07-01 | $9.91 | $10.08 | $9.84 | $9.95 | $9.95 | 103,100 |
| 2020-06-30 | $9.96 | $10.16 | $9.95 | $10.10 | $10.10 | 81,100 |
| 2020-06-29 | $10.00 | $10.29 | $9.87 | $10.19 | $10.19 | 109,352 |
| 2020-06-26 | $10.50 | $10.51 | $10.10 | $10.21 | $10.21 | 223,761 |
| 2020-06-25 | $11.04 | $12.32 | $10.80 | $11.23 | $11.23 | 334,241 |
| 2020-06-24 | $10.55 | $12.36 | $10.00 | $12.06 | $12.06 | 344,691 |
| 2020-06-23 | $11.09 | $11.11 | $10.59 | $10.64 | $10.64 | 116,629 |
| 2020-06-22 | $11.03 | $11.14 | $10.83 | $11.06 | $11.06 | 112,250 |
| 2020-06-19 | $11.25 | $11.37 | $11.15 | $11.23 | $11.23 | 58,843 |
| 2020-06-18 | $11.08 | $11.35 | $10.97 | $11.23 | $11.23 | 97,595 |
| 2020-06-17 | $11.80 | $11.80 | $11.47 | $11.53 | $11.53 | 57,720 |
| 2020-06-16 | $11.97 | $12.05 | $11.55 | $11.70 | $11.70 | 124,700 |
| 2020-06-15 | $11.21 | $11.69 | $11.13 | $11.61 | $11.61 | 69,454 |
| 2020-06-12 | $11.92 | $12.09 | $11.55 | $11.79 | $11.79 | 127,936 |
| 2020-06-11 | $11.40 | $11.74 | $11.02 | $11.09 | $11.09 | 188,586 |
| 2020-06-10 | $12.76 | $12.87 | $12.29 | $12.60 | $12.60 | 286,512 |
| 2020-06-09 | $13.24 | $13.39 | $13.03 | $13.25 | $13.25 | 266,864 |
| 2020-06-08 | $13.53 | $13.99 | $13.28 | $13.75 | $13.75 | 406,297 |
| 2020-06-05 | $12.33 | $12.48 | $12.12 | $12.18 | $12.18 | 458,728 |
| 2020-06-04 | $11.35 | $11.73 | $11.21 | $11.57 | $11.57 | 271,203 |
| 2020-06-03 | $11.28 | $11.40 | $11.05 | $11.34 | $11.34 | 233,173 |
| 2020-06-02 | $10.68 | $10.81 | $10.55 | $10.66 | $10.66 | 143,560 |
| 2020-06-01 | $10.51 | $10.89 | $10.51 | $10.79 | $10.79 | 128,674 |
| 2020-05-29 | $10.44 | $10.44 | $10.10 | $10.26 | $10.26 | 162,704 |
| 2020-05-28 | $10.51 | $10.80 | $10.43 | $10.61 | $10.61 | 206,252 |
| 2020-05-27 | $10.74 | $10.82 | $9.65 | $10.31 | $10.31 | 273,530 |
| 2020-05-26 | $10.19 | $10.23 | $9.97 | $10.04 | $10.04 | 378,642 |
| 2020-05-22 | $8.96 | $8.97 | $8.71 | $8.82 | $8.82 | 112,669 |
| 2020-05-21 | $8.94 | $9.12 | $8.78 | $9.09 | $9.09 | 198,245 |
| 2020-05-20 | $8.60 | $9.69 | $8.59 | $9.40 | $9.40 | 296,767 |
| 2020-05-19 | $8.71 | $8.83 | $8.40 | $8.70 | $8.70 | 168,269 |
| 2020-05-18 | $8.73 | $8.90 | $8.62 | $8.82 | $8.82 | 129,857 |
| 2020-05-15 | $8.34 | $8.34 | $8.11 | $8.11 | $8.11 | 89,290 |
| 2020-05-14 | $8.05 | $8.40 | $7.85 | $8.34 | $8.34 | 100,223 |
| 2020-05-13 | $8.16 | $8.26 | $8.00 | $8.04 | $8.04 | 146,895 |
| 2020-05-12 | $8.42 | $8.42 | $8.15 | $8.15 | $8.15 | 78,342 |
| 2020-05-11 | $8.47 | $8.47 | $8.29 | $8.36 | $8.36 | 157,104 |
| 2020-05-08 | $8.60 | $8.61 | $8.46 | $8.51 | $8.51 | 101,302 |
| 2020-05-07 | $8.57 | $8.66 | $8.45 | $8.48 | $8.48 | 110,695 |
| 2020-05-06 | $8.82 | $8.85 | $8.51 | $8.51 | $8.51 | 105,550 |
| 2020-05-05 | $9.00 | $9.00 | $8.80 | $8.87 | $8.87 | 103,611 |
| 2020-05-04 | $8.71 | $8.91 | $8.58 | $8.80 | $8.80 | 128,069 |
| 2020-05-01 | $9.06 | $9.20 | $8.70 | $8.86 | $8.86 | 99,454 |
| 2020-04-30 | $8.79 | $9.03 | $8.70 | $8.95 | $8.95 | 148,401 |
| 2020-04-29 | $9.18 | $9.30 | $9.06 | $9.28 | $9.28 | 187,500 |
| 2020-04-28 | $8.84 | $8.99 | $8.69 | $8.73 | $8.73 | 277,983 |
| 2020-04-27 | $8.47 | $8.71 | $8.40 | $8.71 | $8.71 | 233,918 |
| 2020-04-24 | $7.88 | $8.05 | $7.65 | $8.00 | $8.00 | 403,077 |
| 2020-04-23 | $8.50 | $8.61 | $8.45 | $8.47 | $8.47 | 134,208 |
| 2020-04-22 | $8.61 | $8.76 | $8.54 | $8.62 | $8.62 | 129,972 |
| 2020-04-21 | $8.83 | $8.95 | $8.74 | $8.81 | $8.81 | 141,324 |
| 2020-04-20 | $9.03 | $9.25 | $8.97 | $9.13 | $9.13 | 128,001 |
| 2020-04-17 | $9.07 | $9.15 | $8.90 | $9.13 | $9.13 | 132,826 |
| 2020-04-16 | $9.00 | $9.04 | $8.79 | $8.88 | $8.88 | 171,736 |
| 2020-04-15 | $9.30 | $9.30 | $9.08 | $9.20 | $9.20 | 174,664 |
| 2020-04-14 | $9.89 | $9.89 | $9.60 | $9.70 | $9.70 | 134,524 |
| 2020-04-13 | $9.82 | $9.85 | $9.57 | $9.73 | $9.73 | 93,170 |
| 2020-04-09 | $9.71 | $9.88 | $9.57 | $9.80 | $9.80 | 186,162 |
| 2020-04-08 | $9.81 | $9.81 | $9.50 | $9.73 | $9.73 | 179,125 |
| 2020-04-07 | $9.88 | $9.88 | $9.43 | $9.57 | $9.57 | 377,187 |
| 2020-04-06 | $9.39 | $9.64 | $9.29 | $9.57 | $9.57 | 269,607 |
| 2020-04-03 | $8.79 | $8.85 | $8.60 | $8.80 | $8.80 | 175,249 |
| 2020-04-02 | $8.69 | $8.93 | $8.60 | $8.66 | $8.66 | 177,318 |
| 2020-04-01 | $8.94 | $9.01 | $8.74 | $8.80 | $8.80 | 142,572 |
| 2020-03-31 | $9.46 | $9.60 | $9.32 | $9.50 | $9.50 | 154,860 |
| 2020-03-30 | $9.73 | $9.90 | $9.50 | $9.90 | $9.90 | 259,603 |
| 2020-03-27 | $10.18 | $10.32 | $10.08 | $10.09 | $10.09 | 143,297 |
| 2020-03-26 | $10.36 | $10.91 | $10.30 | $10.65 | $10.65 | 192,105 |
| 2020-03-25 | $10.42 | $10.73 | $10.05 | $10.49 | $10.49 | 219,754 |
| 2020-03-24 | $9.91 | $10.93 | $9.82 | $10.54 | $10.54 | 151,669 |
| 2020-03-23 | $9.17 | $9.57 | $9.13 | $9.27 | $9.27 | 105,018 |
| 2020-03-20 | $10.06 | $10.06 | $9.46 | $9.46 | $9.46 | 139,698 |
| 2020-03-19 | $9.23 | $9.99 | $9.10 | $9.39 | $9.39 | 168,853 |
| 2020-03-18 | $9.24 | $9.50 | $8.68 | $8.97 | $8.97 | 295,829 |
| 2020-03-17 | $9.44 | $9.82 | $9.11 | $9.60 | $9.60 | 816,942 |
| 2020-03-16 | $9.21 | $10.29 | $9.18 | $9.26 | $9.26 | 300,111 |
| 2020-03-13 | $11.25 | $11.25 | $10.20 | $10.91 | $10.91 | 231,073 |
| 2020-03-12 | $10.46 | $10.46 | $9.63 | $9.98 | $9.98 | 305,801 |
| 2020-03-11 | $11.80 | $11.82 | $11.43 | $11.45 | $11.45 | 168,668 |
| 2020-03-10 | $12.44 | $12.61 | $11.86 | $12.61 | $12.61 | 300,214 |
| 2020-03-09 | $12.29 | $12.44 | $11.72 | $12.21 | $12.21 | 247,271 |
| 2020-03-06 | $12.29 | $13.25 | $12.25 | $12.96 | $12.96 | 270,072 |
| 2020-03-05 | $12.79 | $13.03 | $12.63 | $12.65 | $12.65 | 257,298 |
| 2020-03-04 | $13.31 | $13.64 | $13.10 | $13.55 | $13.55 | 153,662 |
| 2020-03-03 | $13.18 | $13.52 | $12.75 | $13.04 | $13.04 | 366,049 |
| 2020-03-02 | $12.46 | $12.72 | $12.17 | $12.63 | $12.63 | 188,270 |
| 2020-02-28 | $12.88 | $13.08 | $12.70 | $12.95 | $12.95 | 154,962 |
| 2020-02-27 | $13.21 | $13.76 | $13.12 | $13.12 | $13.12 | 177,609 |
| 2020-02-26 | $14.33 | $14.37 | $13.89 | $13.92 | $13.92 | 114,523 |
| 2020-02-25 | $14.76 | $14.81 | $14.13 | $14.24 | $14.24 | 140,900 |
| 2020-02-24 | $14.71 | $14.89 | $14.60 | $14.70 | $14.70 | 173,243 |
| 2020-02-21 | $16.11 | $16.11 | $16.02 | $16.04 | $16.04 | 29,908 |
| 2020-02-20 | $16.32 | $16.40 | $16.16 | $16.32 | $16.32 | 33,335 |
| 2020-02-19 | $16.62 | $16.68 | $16.57 | $16.66 | $16.66 | 33,641 |
| 2020-02-18 | $16.44 | $16.54 | $16.44 | $16.54 | $16.54 | 19,577 |
| 2020-02-14 | $16.70 | $16.70 | $16.44 | $16.45 | $16.45 | 41,298 |
| 2020-02-13 | $16.56 | $16.56 | $16.41 | $16.43 | $16.43 | 102,034 |
| 2020-02-12 | $16.69 | $16.86 | $16.65 | $16.67 | $16.67 | 81,783 |
| 2020-02-11 | $16.11 | $16.42 | $16.11 | $16.38 | $16.38 | 94,082 |
| 2020-02-10 | $15.97 | $15.97 | $15.80 | $15.89 | $15.89 | 20,454 |
| 2020-02-07 | $16.07 | $16.10 | $16.01 | $16.03 | $16.03 | 20,358 |
| 2020-02-06 | $16.60 | $16.60 | $16.45 | $16.48 | $16.48 | 48,817 |
| 2020-02-05 | $16.67 | $16.69 | $16.55 | $16.62 | $16.62 | 56,980 |
| 2020-02-04 | $15.99 | $16.05 | $15.92 | $16.05 | $16.05 | 68,064 |
| 2020-02-03 | $15.29 | $15.56 | $15.29 | $15.47 | $15.47 | 53,977 |
| 2020-01-31 | $15.45 | $15.45 | $15.20 | $15.26 | $15.26 | 34,030 |
| 2020-01-30 | $15.36 | $15.66 | $15.36 | $15.53 | $15.53 | 30,124 |
| 2020-01-29 | $15.64 | $15.71 | $15.58 | $15.58 | $15.58 | 65,764 |
| 2020-01-28 | $15.45 | $15.57 | $15.38 | $15.50 | $15.50 | 88,105 |
| 2020-01-27 | $15.15 | $15.35 | $15.12 | $15.22 | $15.22 | 65,109 |
| 2020-01-24 | $16.14 | $16.15 | $15.85 | $15.87 | $15.87 | 123,414 |
| 2020-01-23 | $16.09 | $16.21 | $15.90 | $16.17 | $16.17 | 67,189 |
| 2020-01-22 | $16.10 | $16.65 | $16.03 | $16.64 | $16.64 | 118,057 |
| 2020-01-21 | $16.21 | $16.25 | $15.96 | $15.96 | $15.96 | 133,534 |
| 2020-01-17 | $17.04 | $17.04 | $16.92 | $16.95 | $16.95 | 37,546 |
| 2020-01-16 | $17.05 | $17.19 | $17.03 | $17.14 | $17.14 | 17,153 |
| 2020-01-15 | $17.13 | $17.20 | $17.10 | $17.12 | $17.12 | 15,580 |
| 2020-01-14 | $17.21 | $17.24 | $17.10 | $17.13 | $17.13 | 45,317 |
| 2020-01-13 | $17.34 | $17.49 | $17.26 | $17.43 | $17.43 | 129,215 |
| 2020-01-10 | $17.76 | $17.76 | $17.59 | $17.59 | $17.59 | 27,421 |
| 2020-01-09 | $17.95 | $18.00 | $17.88 | $17.92 | $17.92 | 67,323 |
| 2020-01-08 | $17.05 | $17.48 | $16.98 | $17.42 | $17.42 | 26,537 |
| 2020-01-07 | $17.30 | $17.36 | $17.17 | $17.17 | $17.17 | 43,596 |
| 2020-01-06 | $16.98 | $17.28 | $16.96 | $17.24 | $17.24 | 31,991 |
| 2020-01-03 | $17.38 | $17.51 | $17.32 | $17.42 | $17.42 | 94,536 |
| 2020-01-02 | $18.64 | $18.77 | $18.60 | $18.69 | $18.69 | 29,157 |
| 2019-12-31 | $18.37 | $18.37 | $18.05 | $18.15 | $18.15 | 12,326 |
| 2019-12-30 | $18.50 | $18.50 | $18.09 | $18.09 | $18.09 | 22,426 |
| 2019-12-27 | $18.41 | $18.42 | $18.32 | $18.32 | $18.32 | 23,544 |
| 2019-12-26 | $18.27 | $18.40 | $18.25 | $18.40 | $18.40 | 26,096 |
| 2019-12-24 | $18.40 | $18.40 | $18.25 | $18.39 | $18.39 | 21,180 |
| 2019-12-23 | $18.18 | $18.32 | $18.15 | $18.29 | $18.29 | 18,276 |
| 2019-12-20 | $18.51 | $18.51 | $18.39 | $18.46 | $18.46 | 31,690 |
| 2019-12-19 | $18.47 | $18.58 | $18.45 | $18.57 | $18.57 | 17,994 |
| 2019-12-18 | $18.70 | $18.73 | $18.65 | $18.70 | $18.70 | 29,707 |
| 2019-12-17 | $18.95 | $19.01 | $18.89 | $18.91 | $18.91 | 9,577 |
| 2019-12-16 | $19.13 | $19.20 | $19.04 | $19.06 | $19.06 | 3,451 |
| 2019-12-13 | $18.78 | $18.90 | $18.68 | $18.75 | $18.75 | 24,571 |
| 2019-12-12 | $18.62 | $18.64 | $18.47 | $18.64 | $18.64 | 28,058 |
| 2019-12-11 | $18.31 | $18.46 | $18.28 | $18.43 | $18.43 | 8,029 |
| 2019-12-10 | $18.27 | $18.35 | $18.23 | $18.33 | $18.33 | 24,825 |
| 2019-12-09 | $18.81 | $18.81 | $18.64 | $18.70 | $18.70 | 12,980 |
| 2019-12-06 | $19.00 | $19.00 | $18.85 | $18.90 | $18.90 | 5,135 |
| 2019-12-05 | $18.72 | $18.94 | $18.69 | $18.78 | $18.78 | 6,886 |
| 2019-12-04 | $18.72 | $18.81 | $18.72 | $18.81 | $18.81 | 5,078 |
| 2019-12-03 | $18.47 | $18.68 | $18.39 | $18.67 | $18.67 | 27,379 |
| 2019-12-02 | $19.11 | $19.11 | $18.87 | $18.92 | $18.92 | 11,102 |
| 2019-11-29 | $18.96 | $19.02 | $18.96 | $19.02 | $19.02 | 1,412 |
| 2019-11-27 | $19.04 | $19.08 | $18.97 | $19.00 | $19.00 | 8,253 |
| 2019-11-26 | $18.99 | $19.15 | $18.99 | $19.08 | $19.08 | 7,280 |
| 2019-11-25 | $18.99 | $19.09 | $18.93 | $18.98 | $18.98 | 10,279 |
| 2019-11-22 | $18.99 | $19.05 | $18.99 | $19.04 | $19.04 | 2,057 |
| 2019-11-21 | $19.10 | $19.12 | $19.03 | $19.09 | $19.09 | 8,881 |
| 2019-11-20 | $19.15 | $19.15 | $19.03 | $19.05 | $19.05 | 9,856 |
| 2019-11-19 | $19.71 | $19.76 | $19.60 | $19.63 | $19.63 | 23,647 |
| 2019-11-18 | $19.27 | $19.42 | $19.21 | $19.38 | $19.38 | 12,749 |
| 2019-11-15 | $19.54 | $19.57 | $19.50 | $19.54 | $19.54 | 4,299 |
| 2019-11-14 | $19.30 | $19.38 | $19.29 | $19.38 | $19.38 | 6,199 |
| 2019-11-13 | $19.31 | $19.48 | $19.31 | $19.45 | $19.45 | 7,162 |
| 2019-11-12 | $19.60 | $19.63 | $19.48 | $19.48 | $19.48 | 7,644 |
| 2019-11-11 | $19.47 | $19.70 | $19.47 | $19.63 | $19.63 | 41,446 |
| 2019-11-08 | $19.45 | $19.53 | $19.00 | $19.29 | $19.29 | 28,354 |
| 2019-11-07 | $19.12 | $19.15 | $18.94 | $19.01 | $19.01 | 46,131 |
| 2019-11-06 | $18.06 | $18.06 | $17.85 | $17.92 | $17.92 | 8,186 |
| 2019-11-05 | $17.64 | $17.77 | $17.64 | $17.77 | $17.77 | 50,742 |
| 2019-11-04 | $17.89 | $17.91 | $17.75 | $17.80 | $17.80 | 27,056 |
| 2019-11-01 | $17.63 | $17.72 | $17.57 | $17.66 | $17.66 | 17,846 |
| 2019-10-31 | $17.43 | $17.49 | $17.27 | $17.43 | $17.43 | 11,971 |
| 2019-10-30 | $17.22 | $17.45 | $17.22 | $17.44 | $17.44 | 12,176 |
| 2019-10-29 | $17.55 | $17.55 | $17.38 | $17.41 | $17.41 | 8,186 |
| 2019-10-28 | $17.56 | $17.63 | $17.49 | $17.62 | $17.62 | 8,778 |
| 2019-10-25 | $17.53 | $17.67 | $17.50 | $17.67 | $17.67 | 23,391 |
| 2019-10-24 | $17.73 | $17.73 | $17.51 | $17.60 | $17.60 | 17,803 |
| 2019-10-23 | $17.93 | $18.00 | $17.82 | $17.91 | $17.91 | 9,068 |
| 2019-10-22 | $17.45 | $17.59 | $17.38 | $17.47 | $17.47 | 23,971 |
| 2019-10-21 | $17.83 | $17.86 | $17.72 | $17.78 | $17.78 | 28,706 |
| 2019-10-18 | $17.24 | $17.38 | $17.21 | $17.32 | $17.32 | 54,417 |
| 2019-10-17 | $17.46 | $17.46 | $17.21 | $17.29 | $17.29 | 33,299 |
| 2019-10-16 | $17.02 | $17.06 | $16.87 | $17.03 | $17.03 | 33,586 |
| 2019-10-15 | $16.42 | $16.80 | $16.42 | $16.75 | $16.75 | 57,953 |
| 2019-10-14 | $16.35 | $16.44 | $16.32 | $16.35 | $16.35 | 79,844 |
| 2019-10-11 | $16.43 | $16.49 | $16.29 | $16.37 | $16.37 | 62,187 |
| 2019-10-10 | $15.80 | $15.96 | $15.80 | $15.95 | $15.95 | 115,273 |
| 2019-10-09 | $15.60 | $15.61 | $15.51 | $15.59 | $15.59 | 44,403 |
| 2019-10-08 | $15.42 | $15.60 | $15.38 | $15.53 | $15.53 | 120,611 |
| 2019-10-07 | $15.86 | $16.02 | $15.79 | $15.94 | $15.94 | 66,008 |
| 2019-10-04 | $15.45 | $15.50 | $15.34 | $15.50 | $15.50 | 143,819 |
| 2019-10-03 | $15.79 | $15.94 | $15.73 | $15.91 | $15.91 | 111,668 |
| 2019-10-02 | $15.87 | $15.92 | $15.75 | $15.88 | $15.88 | 68,184 |
| 2019-10-01 | $16.09 | $16.13 | $15.98 | $16.13 | $16.13 | 88,454 |
| 2019-09-30 | $15.94 | $15.98 | $15.88 | $15.92 | $15.92 | 30,750 |
| 2019-09-27 | $15.55 | $15.71 | $15.55 | $15.62 | $15.62 | 29,238 |
| 2019-09-26 | $15.21 | $15.25 | $15.17 | $15.21 | $15.21 | 33,440 |
| 2019-09-25 | $15.58 | $15.63 | $15.52 | $15.63 | $15.63 | 37,414 |
| 2019-09-24 | $16.21 | $16.21 | $15.93 | $16.03 | $16.03 | 37,823 |
| 2019-09-23 | $15.53 | $15.77 | $15.53 | $15.75 | $15.75 | 82,207 |
| 2019-09-20 | $15.53 | $15.66 | $15.52 | $15.58 | $15.58 | 130,871 |
| 2019-09-19 | $15.56 | $15.63 | $15.48 | $15.52 | $15.52 | 41,283 |
| 2019-09-18 | $16.04 | $16.11 | $15.78 | $15.90 | $15.90 | 126,743 |
| 2019-09-17 | $15.82 | $16.18 | $15.80 | $16.18 | $16.18 | 66,183 |
| 2019-09-16 | $16.02 | $16.12 | $15.96 | $16.01 | $16.01 | 49,349 |
| 2019-09-13 | $16.54 | $16.64 | $16.48 | $16.62 | $16.62 | 50,666 |
| 2019-09-12 | $16.19 | $16.33 | $16.14 | $16.31 | $16.31 | 197,241 |
| 2019-09-11 | $16.25 | $16.40 | $16.20 | $16.40 | $16.40 | 60,313 |
| 2019-09-10 | $16.19 | $16.23 | $16.02 | $16.16 | $16.16 | 95,804 |
| 2019-09-09 | $15.79 | $15.82 | $15.60 | $15.65 | $15.65 | 39,428 |
| 2019-09-06 | $15.66 | $15.71 | $15.50 | $15.65 | $15.65 | 151,452 |
| 2019-09-05 | $15.69 | $15.78 | $15.58 | $15.72 | $15.72 | 112,906 |
| 2019-09-04 | $15.42 | $15.45 | $15.24 | $15.40 | $15.40 | 90,434 |
| 2019-09-03 | $15.22 | $15.29 | $15.13 | $15.18 | $15.18 | 54,848 |
| 2019-08-30 | $15.47 | $15.51 | $15.33 | $15.37 | $15.37 | 30,063 |
| 2019-08-29 | $15.43 | $15.54 | $15.39 | $15.50 | $15.50 | 51,346 |
| 2019-08-28 | $15.24 | $15.36 | $15.21 | $15.29 | $15.29 | 31,791 |
| 2019-08-27 | $15.64 | $15.67 | $15.34 | $15.41 | $15.41 | 94,098 |
| 2019-08-26 | $15.01 | $15.05 | $14.94 | $15.03 | $15.03 | 46,760 |
| 2019-08-23 | $14.87 | $14.93 | $14.68 | $14.78 | $14.78 | 38,142 |
| 2019-08-22 | $14.87 | $14.89 | $14.66 | $14.69 | $14.69 | 39,074 |
| 2019-08-21 | $14.68 | $14.71 | $14.64 | $14.70 | $14.70 | 55,674 |
| 2019-08-20 | $14.48 | $14.65 | $14.43 | $14.58 | $14.58 | 114,126 |
| 2019-08-19 | $14.80 | $14.96 | $14.78 | $14.90 | $14.90 | 45,375 |
| 2019-08-16 | $14.24 | $14.68 | $14.22 | $14.67 | $14.67 | 72,759 |
| 2019-08-15 | $14.52 | $14.53 | $14.27 | $14.39 | $14.39 | 112,165 |
| 2019-08-14 | $15.12 | $15.18 | $15.05 | $15.13 | $15.13 | 68,277 |
| 2019-08-13 | $15.21 | $15.56 | $15.16 | $15.52 | $15.52 | 62,163 |
| 2019-08-12 | $15.86 | $15.92 | $15.81 | $15.85 | $15.85 | 35,655 |
| 2019-08-09 | $16.13 | $16.27 | $16.13 | $16.21 | $16.21 | 41,564 |
| 2019-08-08 | $16.46 | $16.50 | $16.38 | $16.44 | $16.44 | 25,607 |
| 2019-08-07 | $16.13 | $16.40 | $16.13 | $16.35 | $16.35 | 38,421 |
| 2019-08-06 | $16.37 | $16.37 | $16.10 | $16.28 | $16.28 | 83,701 |
| 2019-08-05 | $16.50 | $16.55 | $16.20 | $16.25 | $16.25 | 55,329 |
| 2019-08-02 | $15.92 | $16.20 | $15.91 | $16.18 | $16.18 | 15,681 |
| 2019-08-01 | $16.10 | $16.21 | $15.89 | $15.94 | $15.94 | 46,057 |
| 2019-07-31 | $16.16 | $16.16 | $15.84 | $15.85 | $15.85 | 26,217 |
| 2019-07-30 | $15.95 | $15.97 | $15.69 | $15.87 | $15.87 | 37,319 |
| 2019-07-29 | $16.80 | $16.88 | $16.78 | $16.87 | $16.87 | 23,239 |
| 2019-07-26 | $16.78 | $16.79 | $16.69 | $16.77 | $16.77 | 21,895 |
| 2019-07-25 | $16.94 | $16.98 | $16.87 | $16.91 | $16.91 | 15,392 |
| 2019-07-24 | $17.11 | $17.22 | $17.11 | $17.20 | $17.20 | 11,799 |
| 2019-07-23 | $16.99 | $17.14 | $16.94 | $17.11 | $17.11 | 89,615 |
| 2019-07-22 | $17.12 | $17.13 | $17.01 | $17.03 | $17.03 | 23,661 |
| 2019-07-19 | $16.84 | $16.92 | $16.82 | $16.83 | $16.83 | 34,325 |
| 2019-07-18 | $16.62 | $16.84 | $16.60 | $16.80 | $16.80 | 26,242 |
| 2019-07-17 | $16.99 | $17.02 | $16.86 | $16.90 | $16.90 | 30,655 |
| 2019-07-16 | $17.09 | $17.18 | $17.04 | $17.09 | $17.09 | 74,677 |
| 2019-07-15 | $16.79 | $16.83 | $16.69 | $16.70 | $16.70 | 33,453 |
| 2019-07-12 | $16.93 | $16.93 | $16.81 | $16.83 | $16.83 | 34,642 |
| 2019-07-11 | $16.81 | $16.82 | $16.74 | $16.81 | $16.81 | 27,673 |
| 2019-07-10 | $16.94 | $17.04 | $16.79 | $16.89 | $16.89 | 37,033 |
| 2019-07-09 | $16.68 | $16.81 | $16.60 | $16.80 | $16.80 | 39,258 |
| 2019-07-08 | $17.05 | $17.11 | $17.03 | $17.10 | $17.10 | 25,594 |
| 2019-07-05 | $17.27 | $17.33 | $17.10 | $17.23 | $17.23 | 17,684 |
| 2019-07-03 | $17.18 | $17.25 | $17.17 | $17.18 | $17.18 | 9,137 |
| 2019-07-02 | $17.04 | $17.15 | $16.99 | $17.08 | $17.08 | 47,028 |
| 2019-07-01 | $16.98 | $17.04 | $16.89 | $16.94 | $16.94 | 39,184 |
| 2019-06-28 | $17.13 | $17.19 | $17.09 | $17.13 | $17.13 | 33,493 |
| 2019-06-27 | $16.97 | $17.00 | $16.83 | $16.85 | $16.85 | 19,194 |
| 2019-06-26 | $16.82 | $16.91 | $16.80 | $16.88 | $16.88 | 22,590 |
| 2019-06-25 | $16.53 | $16.64 | $16.48 | $16.57 | $16.57 | 23,786 |
| 2019-06-24 | $16.69 | $16.75 | $16.63 | $16.72 | $16.72 | 39,064 |
| 2019-06-21 | $16.88 | $16.91 | $16.74 | $16.84 | $16.84 | 47,582 |
| 2019-06-20 | $16.91 | $16.91 | $16.84 | $16.88 | $16.88 | 72,065 |
| 2019-06-19 | $16.91 | $16.94 | $16.81 | $16.94 | $16.94 | 52,465 |
| 2019-06-18 | $16.90 | $17.10 | $16.82 | $17.08 | $17.08 | 199,745 |
| 2019-06-17 | $17.70 | $17.79 | $17.50 | $17.59 | $17.59 | 56,182 |
| 2019-06-14 | $19.88 | $19.88 | $19.80 | $19.86 | $19.86 | 15,503 |
| 2019-06-13 | $20.22 | $20.22 | $20.13 | $20.17 | $20.17 | 32,453 |
| 2019-06-12 | $20.06 | $20.08 | $19.93 | $20.03 | $20.03 | 30,269 |
| 2019-06-11 | $20.06 | $20.17 | $19.94 | $19.99 | $19.99 | 93,936 |
| 2019-06-10 | $19.85 | $19.98 | $19.85 | $19.89 | $19.89 | 28,224 |
| 2019-06-07 | $19.83 | $19.97 | $19.83 | $19.92 | $19.92 | 317,409 |
| 2019-06-06 | $19.80 | $19.83 | $19.64 | $19.79 | $19.79 | 22,598 |
| 2019-06-05 | $19.63 | $19.77 | $19.63 | $19.68 | $19.68 | 47,720 |
| 2019-06-04 | $19.70 | $19.74 | $19.62 | $19.73 | $19.73 | 57,154 |
| 2019-06-03 | $18.99 | $19.20 | $18.95 | $19.15 | $19.15 | 33,221 |
| 2019-05-31 | $19.04 | $19.06 | $18.98 | $18.98 | $18.98 | 25,199 |
| 2019-05-30 | $19.19 | $19.35 | $19.19 | $19.26 | $19.26 | 40,307 |
| 2019-05-29 | $19.45 | $19.45 | $19.27 | $19.31 | $19.31 | 64,229 |
| 2019-05-28 | $19.80 | $19.81 | $19.45 | $19.45 | $19.45 | 35,585 |
| 2019-05-24 | $19.57 | $19.60 | $19.50 | $19.52 | $19.52 | 32,380 |
| 2019-05-23 | $19.12 | $19.59 | $19.03 | $19.51 | $19.51 | 32,292 |
| 2019-05-22 | $19.53 | $19.60 | $19.46 | $19.53 | $19.53 | 29,623 |
| 2019-05-21 | $19.99 | $20.08 | $19.87 | $20.03 | $20.03 | 62,028 |
| 2019-05-20 | $20.00 | $20.10 | $19.92 | $20.01 | $20.01 | 24,803 |
| 2019-05-17 | $20.28 | $20.42 | $20.19 | $20.28 | $20.28 | 17,994 |
| 2019-05-16 | $20.17 | $20.28 | $20.09 | $20.20 | $20.20 | 46,951 |
| 2019-05-15 | $20.02 | $20.38 | $20.01 | $20.30 | $20.30 | 66,998 |
| 2019-05-14 | $20.40 | $20.65 | $20.22 | $20.44 | $20.44 | 70,233 |
| 2019-05-13 | $20.46 | $20.57 | $20.31 | $20.46 | $20.46 | 34,376 |
| 2019-05-10 | $20.80 | $21.01 | $20.69 | $20.92 | $20.92 | 46,028 |
| 2019-05-09 | $20.97 | $21.31 | $20.95 | $21.27 | $21.27 | 23,388 |
| 2019-05-08 | $21.66 | $21.88 | $21.65 | $21.88 | $21.88 | 19,998 |
| 2019-05-07 | $22.95 | $22.97 | $22.54 | $22.79 | $22.14 | 19,589 |
| 2019-05-06 | $22.99 | $23.32 | $22.99 | $23.32 | $22.66 | 8,060 |
| 2019-05-03 | $23.50 | $23.58 | $23.40 | $23.55 | $22.88 | 6,928 |
| 2019-05-02 | $24.09 | $24.09 | $23.97 | $24.01 | $23.33 | 8,281 |
| 2019-05-01 | $24.10 | $24.23 | $23.98 | $24.11 | $23.42 | 8,758 |
| 2019-04-30 | $24.32 | $24.32 | $23.92 | $24.11 | $23.42 | 23,333 |
| 2019-04-29 | $24.81 | $24.91 | $24.75 | $24.91 | $24.20 | 9,421 |
| 2019-04-26 | $24.64 | $24.73 | $24.62 | $24.64 | $23.94 | 7,755 |
| 2019-04-25 | $24.47 | $24.64 | $24.45 | $24.64 | $23.94 | 8,755 |
| 2019-04-24 | $24.61 | $24.64 | $24.43 | $24.48 | $23.78 | 12,149 |
| 2019-04-23 | $24.71 | $24.80 | $24.60 | $24.76 | $24.06 | 8,874 |
| 2019-04-22 | $25.50 | $25.50 | $25.19 | $25.39 | $24.66 | 42,797 |
| 2019-04-18 | $25.30 | $25.44 | $25.26 | $25.36 | $24.64 | 27,615 |
| 2019-04-17 | $25.34 | $25.39 | $25.19 | $25.20 | $24.48 | 24,401 |
| 2019-04-16 | $25.30 | $25.32 | $25.06 | $25.07 | $24.36 | 151,731 |
| 2019-04-15 | $24.95 | $25.00 | $23.59 | $23.75 | $23.07 | 60,714 |
| 2019-04-12 | $24.50 | $24.55 | $24.50 | $24.53 | $23.83 | 5,284 |
| 2019-04-11 | $24.25 | $24.30 | $24.16 | $24.22 | $23.53 | 11,234 |
| 2019-04-10 | $23.54 | $23.58 | $23.45 | $23.56 | $22.88 | 39,766 |
| 2019-04-09 | $23.23 | $23.27 | $23.22 | $23.23 | $22.56 | 17,808 |
| 2019-04-08 | $23.40 | $23.43 | $23.28 | $23.34 | $22.67 | 8,225 |
| 2019-04-05 | $23.19 | $23.34 | $23.17 | $23.28 | $22.62 | 9,316 |
| 2019-04-04 | $23.02 | $23.26 | $23.02 | $23.19 | $22.53 | 13,041 |
| 2019-04-03 | $22.88 | $22.95 | $22.79 | $22.87 | $22.21 | 19,187 |
| 2019-04-02 | $22.25 | $22.31 | $22.15 | $22.26 | $21.63 | 17,305 |
| 2019-04-01 | $21.86 | $22.05 | $21.82 | $22.05 | $21.42 | 12,381 |
| 2019-03-29 | $22.04 | $22.06 | $21.80 | $21.94 | $21.32 | 23,010 |
| 2019-03-28 | $22.06 | $22.06 | $21.88 | $22.04 | $21.41 | 7,200 |
| 2019-03-27 | $22.46 | $22.48 | $22.26 | $22.34 | $21.70 | 39,866 |
| 2019-03-26 | $22.19 | $22.27 | $22.00 | $22.05 | $21.42 | 29,076 |
| 2019-03-25 | $22.00 | $22.17 | $22.00 | $22.13 | $21.50 | 18,530 |
| 2019-03-22 | $22.32 | $22.36 | $22.07 | $22.18 | $21.55 | 8,842 |
| 2019-03-21 | $22.85 | $22.95 | $22.74 | $22.95 | $22.29 | 16,083 |
| 2019-03-20 | $23.22 | $23.50 | $23.17 | $23.34 | $22.68 | 35,256 |
| 2019-03-19 | $23.75 | $23.81 | $23.59 | $23.64 | $22.96 | 23,412 |
| 2019-03-18 | $23.65 | $23.66 | $23.50 | $23.59 | $22.92 | 13,643 |
| 2019-03-15 | $24.07 | $24.07 | $23.91 | $23.94 | $23.25 | 10,009 |
| 2019-03-14 | $24.30 | $24.43 | $24.10 | $24.23 | $23.54 | 15,764 |
| 2019-03-13 | $25.64 | $25.94 | $25.64 | $25.87 | $25.13 | 5,087 |
| 2019-03-12 | $25.53 | $25.71 | $25.38 | $25.61 | $24.88 | 7,845 |
| 2019-03-11 | $25.28 | $25.41 | $25.24 | $25.39 | $24.67 | 12,520 |
| 2019-03-08 | $24.94 | $25.00 | $24.91 | $24.95 | $24.24 | 4,365 |
| 2019-03-07 | $25.04 | $25.12 | $24.95 | $25.00 | $24.29 | 5,003 |
| 2019-03-06 | $25.31 | $25.31 | $25.20 | $25.24 | $24.52 | 37,421 |
| 2019-03-05 | $25.61 | $25.77 | $25.61 | $25.70 | $24.96 | 8,065 |
| 2019-03-04 | $25.58 | $25.59 | $25.45 | $25.53 | $24.80 | 14,814 |
| 2019-03-01 | $26.24 | $26.29 | $26.12 | $26.27 | $25.52 | 5,739 |
| 2019-02-28 | $25.50 | $25.65 | $25.50 | $25.56 | $24.83 | 13,955 |
| 2019-02-27 | $26.00 | $26.18 | $26.00 | $26.10 | $25.36 | 8,560 |
| 2019-02-26 | $26.71 | $26.83 | $26.69 | $26.81 | $26.04 | 13,163 |
| 2019-02-25 | $26.66 | $26.68 | $26.49 | $26.56 | $25.80 | 7,128 |
| 2019-02-22 | $26.51 | $26.54 | $26.42 | $26.43 | $25.68 | 6,375 |
| 2019-02-21 | $26.14 | $26.20 | $26.11 | $26.15 | $25.40 | 3,517 |
| 2019-02-20 | $26.33 | $26.33 | $26.12 | $26.15 | $25.41 | 15,711 |
| 2019-02-19 | $25.24 | $25.57 | $25.24 | $25.50 | $24.77 | 21,595 |
| 2019-02-15 | $25.46 | $25.49 | $25.24 | $25.39 | $24.67 | 21,223 |
| 2019-02-14 | $24.69 | $24.69 | $24.39 | $24.49 | $23.79 | 7,343 |
| 2019-02-13 | $25.19 | $25.19 | $25.04 | $25.06 | $24.34 | 8,730 |
| 2019-02-12 | $24.84 | $25.21 | $24.84 | $25.01 | $24.30 | 15,362 |
| 2019-02-11 | $25.14 | $25.14 | $24.99 | $25.04 | $24.33 | 8,441 |
| 2019-02-08 | $24.97 | $24.97 | $24.75 | $24.87 | $24.16 | 5,453 |
| 2019-02-07 | $25.38 | $25.38 | $25.06 | $25.12 | $24.40 | 10,680 |
| 2019-02-06 | $25.78 | $25.82 | $25.71 | $25.78 | $25.05 | 21,363 |
| 2019-02-05 | $25.65 | $25.73 | $25.60 | $25.67 | $24.94 | 23,555 |
| 2019-02-04 | $25.34 | $25.45 | $25.19 | $25.40 | $24.68 | 20,705 |
| 2019-02-01 | $25.35 | $25.53 | $25.31 | $25.39 | $24.67 | 50,778 |
| 2019-01-31 | $25.31 | $25.40 | $25.26 | $25.30 | $24.57 | 8,076 |
| 2019-01-30 | $25.60 | $25.93 | $25.60 | $25.86 | $25.12 | 22,407 |
| 2019-01-29 | $25.51 | $25.52 | $25.34 | $25.34 | $24.62 | 12,357 |
| 2019-01-28 | $25.21 | $25.32 | $25.17 | $25.23 | $24.51 | 24,517 |
| 2019-01-25 | $25.35 | $25.35 | $25.23 | $25.25 | $24.53 | 3,932 |
| 2019-01-24 | $24.77 | $24.92 | $24.68 | $24.87 | $24.16 | 6,377 |
| 2019-01-23 | $24.96 | $25.17 | $24.87 | $25.10 | $24.39 | 27,001 |
| 2019-01-22 | $24.27 | $24.33 | $24.09 | $24.15 | $23.46 | 21,829 |
| 2019-01-18 | $23.92 | $23.92 | $23.69 | $23.82 | $23.14 | 20,617 |
| 2019-01-17 | $23.30 | $23.56 | $23.30 | $23.55 | $22.88 | 15,831 |
| 2019-01-16 | $23.11 | $23.44 | $23.11 | $23.33 | $22.66 | 17,676 |
| 2019-01-15 | $22.45 | $22.63 | $22.45 | $22.61 | $21.96 | 25,530 |
| 2019-01-14 | $22.89 | $23.17 | $22.89 | $23.11 | $22.45 | 25,785 |
| 2019-01-11 | $22.73 | $23.06 | $22.73 | $22.88 | $22.22 | 44,963 |
| 2019-01-10 | $22.59 | $22.59 | $22.38 | $22.57 | $21.93 | 8,112 |
| 2019-01-09 | $23.16 | $23.25 | $23.02 | $23.22 | $22.55 | 23,616 |
| 2019-01-08 | $23.48 | $23.51 | $23.04 | $23.13 | $22.47 | 39,171 |
| 2019-01-07 | $23.06 | $23.06 | $22.74 | $22.80 | $22.15 | 23,142 |
| 2019-01-04 | $22.23 | $22.69 | $22.23 | $22.67 | $22.02 | 21,765 |
| 2019-01-03 | $22.36 | $22.36 | $21.94 | $22.01 | $21.38 | 26,654 |
| 2019-01-02 | $22.47 | $22.61 | $22.47 | $22.56 | $21.91 | 11,349 |
| 2018-12-31 | $22.72 | $23.05 | $22.49 | $22.95 | $22.30 | 50,227 |
| 2018-12-28 | $22.47 | $22.70 | $22.47 | $22.63 | $21.99 | 33,382 |
| 2018-12-27 | $22.47 | $22.63 | $22.14 | $22.63 | $21.98 | 38,251 |
| 2018-12-26 | $22.10 | $22.66 | $21.92 | $22.62 | $21.98 | 27,634 |
| 2018-12-24 | $22.40 | $22.40 | $22.05 | $22.35 | $21.71 | 10,211 |
| 2018-12-21 | $22.53 | $22.63 | $22.34 | $22.43 | $21.79 | 19,940 |
| 2018-12-20 | $21.83 | $22.05 | $21.79 | $21.97 | $21.34 | 47,215 |
| 2018-12-19 | $22.39 | $22.46 | $21.73 | $21.84 | $21.22 | 34,033 |
| 2018-12-18 | $22.04 | $22.11 | $21.88 | $21.95 | $21.32 | 47,618 |
| 2018-12-17 | $21.44 | $21.55 | $21.28 | $21.36 | $20.75 | 23,832 |
| 2018-12-14 | $22.05 | $22.14 | $21.87 | $21.87 | $21.25 | 23,735 |
| 2018-12-13 | $22.25 | $22.25 | $21.96 | $22.03 | $21.40 | 19,602 |
| 2018-12-12 | $22.34 | $22.49 | $22.24 | $22.37 | $21.73 | 30,640 |
| 2018-12-11 | $21.90 | $21.92 | $21.62 | $21.80 | $21.17 | 53,536 |
| 2018-12-10 | $22.02 | $22.07 | $21.48 | $21.89 | $21.26 | 91,123 |
| 2018-12-07 | $22.00 | $22.07 | $21.62 | $21.74 | $21.12 | 39,960 |
| 2018-12-06 | $22.18 | $22.61 | $22.05 | $22.61 | $21.97 | 57,873 |
| 2018-12-04 | $23.30 | $23.30 | $22.16 | $22.35 | $21.71 | 50,420 |
| 2018-12-03 | $24.11 | $24.22 | $24.04 | $24.12 | $23.43 | 16,523 |
| 2018-11-30 | $24.51 | $24.53 | $24.38 | $24.53 | $23.83 | 10,563 |
| 2018-11-29 | $24.48 | $24.68 | $24.48 | $24.62 | $23.92 | 11,526 |
| 2018-11-28 | $23.55 | $24.19 | $23.55 | $24.11 | $23.42 | 19,597 |
| 2018-11-27 | $23.88 | $23.89 | $23.70 | $23.86 | $23.18 | 42,386 |
| 2018-11-26 | $24.23 | $24.37 | $24.18 | $24.32 | $23.63 | 23,522 |
| 2018-11-23 | $23.66 | $23.93 | $23.66 | $23.74 | $23.06 | 2,727 |
| 2018-11-21 | $23.05 | $23.41 | $23.05 | $23.19 | $22.53 | 16,272 |
| 2018-11-20 | $22.29 | $22.82 | $22.29 | $22.65 | $22.00 | 46,885 |
| 2018-11-19 | $23.35 | $23.35 | $22.98 | $23.03 | $22.37 | 19,670 |
| 2018-11-16 | $22.99 | $23.18 | $22.95 | $23.11 | $22.45 | 23,508 |
| 2018-11-15 | $22.52 | $23.04 | $22.52 | $23.02 | $22.36 | 12,056 |
| 2018-11-14 | $23.66 | $23.66 | $23.03 | $23.21 | $22.55 | 21,274 |
| 2018-11-13 | $22.78 | $23.28 | $22.71 | $23.00 | $22.34 | 47,181 |
| 2018-11-12 | $21.91 | $22.23 | $21.91 | $22.07 | $21.44 | 16,231 |
| 2018-11-09 | $22.80 | $23.00 | $22.77 | $22.99 | $22.33 | 11,348 |
| 2018-11-08 | $22.17 | $22.33 | $22.10 | $22.10 | $21.47 | 20,879 |
| 2018-11-07 | $22.70 | $22.80 | $22.55 | $22.80 | $22.15 | 19,110 |
| 2018-11-06 | $22.20 | $22.23 | $22.05 | $22.15 | $21.52 | 22,610 |
| 2018-11-05 | $22.25 | $22.36 | $22.17 | $22.31 | $21.67 | 21,476 |
| 2018-11-02 | $22.67 | $22.83 | $22.43 | $22.57 | $21.93 | 26,009 |
| 2018-11-01 | $21.49 | $21.85 | $21.48 | $21.81 | $21.19 | 31,879 |
| 2018-10-31 | $20.04 | $20.19 | $20.03 | $20.10 | $19.52 | 11,885 |
| 2018-10-30 | $19.76 | $20.00 | $19.60 | $19.82 | $19.25 | 34,945 |
| 2018-10-29 | $21.85 | $21.85 | $20.98 | $21.23 | $20.62 | 44,807 |
| 2018-10-26 | $21.43 | $21.77 | $21.24 | $21.62 | $21.00 | 29,982 |
| 2018-10-25 | $21.15 | $21.55 | $21.15 | $21.43 | $20.82 | 50,555 |
| 2018-10-24 | $21.26 | $21.26 | $20.53 | $20.53 | $19.94 | 33,621 |
| 2018-10-23 | $20.78 | $21.21 | $20.67 | $21.20 | $20.60 | 75,458 |
| 2018-10-22 | $21.01 | $21.01 | $20.76 | $20.80 | $20.20 | 25,884 |
| 2018-10-19 | $20.51 | $20.83 | $20.45 | $20.77 | $20.18 | 18,899 |
| 2018-10-18 | $22.13 | $22.25 | $21.60 | $21.64 | $21.02 | 60,249 |
| 2018-10-17 | $22.03 | $22.03 | $21.79 | $21.89 | $21.26 | 44,382 |
| 2018-10-16 | $21.85 | $22.18 | $21.79 | $22.15 | $21.51 | 57,991 |
| 2018-10-15 | $21.48 | $21.65 | $21.48 | $21.59 | $20.98 | 21,285 |
| 2018-10-12 | $22.39 | $22.46 | $22.08 | $22.41 | $21.77 | 59,849 |
| 2018-10-11 | $21.91 | $22.05 | $21.58 | $21.81 | $21.18 | 45,791 |
| 2018-10-10 | $22.45 | $22.45 | $21.96 | $22.00 | $21.37 | 16,559 |
| 2018-10-09 | $22.54 | $22.69 | $22.49 | $22.66 | $22.01 | 58,663 |
| 2018-10-08 | $22.44 | $22.49 | $22.26 | $22.43 | $21.79 | 32,880 |
| 2018-10-05 | $22.81 | $22.83 | $22.53 | $22.69 | $22.04 | 30,725 |
| 2018-10-04 | $23.21 | $23.26 | $22.91 | $22.99 | $22.33 | 31,337 |
| 2018-10-03 | $23.58 | $23.73 | $23.58 | $23.73 | $23.05 | 23,537 |
| 2018-10-02 | $23.46 | $23.50 | $23.34 | $23.44 | $22.77 | 30,464 |
| 2018-10-01 | $24.26 | $24.26 | $23.93 | $23.95 | $23.26 | 16,616 |
| 2018-09-28 | $24.49 | $24.61 | $24.47 | $24.52 | $23.82 | 7,063 |
| 2018-09-27 | $24.85 | $24.94 | $24.66 | $24.66 | $23.96 | 35,448 |
| 2018-09-26 | $25.64 | $26.00 | $25.62 | $25.82 | $25.09 | 11,838 |
| 2018-09-25 | $25.97 | $25.97 | $25.70 | $25.72 | $24.99 | 7,700 |
| 2018-09-24 | $27.47 | $27.47 | $27.09 | $27.10 | $26.33 | 5,114 |
| 2018-09-21 | $27.32 | $27.41 | $27.30 | $27.31 | $26.53 | 7,900 |
| 2018-09-20 | $27.58 | $27.64 | $27.31 | $27.49 | $26.71 | 45,012 |
| 2018-09-19 | $27.13 | $27.14 | $27.05 | $27.08 | $26.31 | 8,619 |
| 2018-09-18 | $26.79 | $26.88 | $26.70 | $26.83 | $26.07 | 13,222 |
| 2018-09-17 | $26.74 | $26.85 | $26.62 | $26.62 | $25.86 | 7,204 |
| 2018-09-14 | $26.46 | $26.57 | $26.30 | $26.39 | $25.63 | 15,140 |
| 2018-09-13 | $26.25 | $26.29 | $26.14 | $26.29 | $25.54 | 14,479 |
| 2018-09-12 | $25.94 | $26.25 | $25.94 | $26.09 | $25.34 | 5,650 |
| 2018-09-11 | $25.47 | $25.74 | $25.47 | $25.70 | $24.97 | 26,862 |
| 2018-09-10 | $25.98 | $26.01 | $25.85 | $25.98 | $25.24 | 9,461 |
| 2018-09-07 | $25.62 | $25.71 | $25.51 | $25.61 | $24.88 | 13,609 |
| 2018-09-06 | $26.05 | $26.13 | $25.89 | $26.10 | $25.36 | 12,803 |
| 2018-09-05 | $26.46 | $26.50 | $26.12 | $26.20 | $25.45 | 22,743 |
| 2018-09-04 | $25.60 | $26.09 | $25.58 | $26.04 | $25.30 | 9,902 |
| 2018-08-31 | $26.19 | $26.29 | $26.00 | $26.10 | $25.36 | 20,106 |
| 2018-08-30 | $27.32 | $27.32 | $26.87 | $26.96 | $26.19 | 20,546 |
| 2018-08-29 | $27.69 | $27.88 | $27.69 | $27.88 | $27.09 | 4,502 |
| 2018-08-28 | $27.99 | $28.07 | $27.87 | $27.87 | $27.07 | 8,633 |
| 2018-08-27 | $27.86 | $28.00 | $27.85 | $28.00 | $27.20 | 11,650 |
| 2018-08-24 | $27.25 | $27.50 | $27.18 | $27.46 | $26.68 | 9,434 |
| 2018-08-23 | $27.19 | $27.19 | $26.96 | $27.01 | $26.24 | 11,943 |
| 2018-08-22 | $27.38 | $27.38 | $27.02 | $27.18 | $26.41 | 8,465 |
| 2018-08-21 | $27.44 | $27.44 | $27.09 | $27.30 | $26.52 | 18,754 |
| 2018-08-20 | $26.59 | $26.80 | $26.59 | $26.80 | $26.04 | 10,163 |
| 2018-08-17 | $26.37 | $26.62 | $26.35 | $26.56 | $25.80 | 11,247 |
| 2018-08-16 | $26.37 | $26.53 | $26.27 | $26.34 | $25.59 | 19,001 |
| 2018-08-15 | $25.86 | $25.99 | $25.71 | $25.93 | $25.19 | 14,744 |
| 2018-08-14 | $26.25 | $26.34 | $26.16 | $26.24 | $25.49 | 18,231 |
| 2018-08-13 | $26.15 | $26.33 | $26.10 | $26.14 | $25.40 | 16,361 |
| 2018-08-10 | $26.00 | $26.14 | $25.95 | $26.06 | $25.32 | 9,342 |
| 2018-08-09 | $26.84 | $26.90 | $26.70 | $26.71 | $25.94 | 6,637 |
| 2018-08-08 | $27.04 | $27.17 | $26.92 | $27.10 | $26.33 | 9,957 |
| 2018-08-07 | $27.00 | $27.00 | $26.74 | $26.86 | $26.10 | 22,310 |
| 2018-08-06 | $26.60 | $26.79 | $26.55 | $26.70 | $25.94 | 12,178 |
| 2018-08-03 | $26.78 | $27.02 | $26.75 | $27.01 | $26.24 | 8,159 |
| 2018-08-02 | $27.54 | $27.54 | $27.26 | $27.40 | $26.62 | 13,630 |
| 2018-08-01 | $27.70 | $27.81 | $27.58 | $27.68 | $26.89 | 17,601 |
| 2018-07-31 | $28.19 | $28.25 | $27.97 | $28.05 | $27.25 | 22,339 |
| 2018-07-30 | $25.89 | $26.11 | $25.89 | $26.02 | $25.28 | 11,117 |
| 2018-07-27 | $25.50 | $25.79 | $25.45 | $25.53 | $24.80 | 16,559 |
| 2018-07-26 | $25.27 | $25.30 | $24.96 | $25.00 | $24.29 | 42,353 |
| 2018-07-25 | $24.49 | $24.80 | $24.31 | $24.72 | $24.02 | 46,659 |
| 2018-07-24 | $24.68 | $24.70 | $24.47 | $24.53 | $23.83 | 25,313 |
| 2018-07-23 | $24.12 | $24.46 | $24.10 | $24.33 | $23.64 | 28,750 |
| 2018-07-20 | $24.38 | $24.97 | $24.38 | $24.85 | $24.14 | 20,718 |
| 2018-07-19 | $24.71 | $24.86 | $24.65 | $24.81 | $24.10 | 26,048 |
| 2018-07-18 | $24.59 | $24.95 | $24.59 | $24.85 | $24.14 | 48,541 |
| 2018-07-17 | $23.91 | $24.05 | $23.85 | $24.00 | $23.32 | 31,428 |
| 2018-07-16 | $23.95 | $24.24 | $23.94 | $24.16 | $23.47 | 19,575 |
| 2018-07-13 | $23.80 | $24.00 | $23.75 | $24.00 | $23.32 | 14,845 |
| 2018-07-12 | $23.36 | $23.54 | $23.30 | $23.52 | $22.85 | 15,248 |
| 2018-07-11 | $23.70 | $23.74 | $23.35 | $23.45 | $22.78 | 17,199 |
| 2018-07-10 | $23.77 | $23.93 | $23.67 | $23.89 | $23.21 | 23,557 |
| 2018-07-09 | $24.31 | $24.32 | $24.17 | $24.24 | $23.55 | 15,419 |
| 2018-07-06 | $23.41 | $23.66 | $23.41 | $23.66 | $22.98 | 17,883 |
| 2018-07-05 | $23.63 | $23.72 | $23.54 | $23.67 | $22.99 | 25,293 |
| 2018-07-03 | $23.74 | $23.75 | $23.59 | $23.59 | $22.91 | 16,236 |
| 2018-07-02 | $23.51 | $23.77 | $23.50 | $23.70 | $23.03 | 35,669 |
| 2018-06-29 | $24.00 | $24.15 | $23.98 | $23.98 | $23.30 | 13,880 |
| 2018-06-28 | $23.65 | $23.88 | $23.54 | $23.87 | $23.19 | 18,427 |
| 2018-06-27 | $24.37 | $24.42 | $24.07 | $24.09 | $23.40 | 17,616 |
| 2018-06-26 | $24.72 | $24.80 | $24.47 | $24.59 | $23.89 | 40,523 |
| 2018-06-25 | $25.35 | $25.39 | $25.21 | $25.32 | $24.59 | 20,243 |
| 2018-06-22 | $26.37 | $26.60 | $26.35 | $26.47 | $25.72 | 34,789 |
| 2018-06-21 | $26.19 | $26.37 | $26.19 | $26.33 | $25.58 | 5,996 |
| 2018-06-20 | $26.43 | $26.43 | $26.29 | $26.37 | $25.61 | 12,650 |
| 2018-06-19 | $26.29 | $26.49 | $26.17 | $26.41 | $25.66 | 35,338 |
| 2018-06-18 | $26.37 | $26.60 | $26.29 | $26.60 | $25.84 | 17,642 |
| 2018-06-15 | $26.80 | $26.80 | $26.46 | $26.77 | $26.01 | 10,379 |
| 2018-06-14 | $27.66 | $27.77 | $27.62 | $27.70 | $26.91 | 5,648 |
| 2018-06-13 | $28.29 | $28.32 | $28.03 | $28.08 | $27.28 | 13,895 |
| 2018-06-12 | $27.37 | $27.37 | $27.12 | $27.18 | $26.40 | 34,614 |
| 2018-06-11 | $27.15 | $27.57 | $27.15 | $27.51 | $26.73 | 32,055 |
| 2018-06-08 | $27.26 | $27.26 | $27.00 | $27.17 | $26.40 | 24,624 |
| 2018-06-07 | $28.09 | $28.11 | $27.54 | $27.61 | $26.82 | 42,360 |
| 2018-06-06 | $27.73 | $28.05 | $27.73 | $28.03 | $27.23 | 42,384 |
| 2018-06-05 | $27.64 | $27.82 | $27.41 | $27.70 | $26.91 | 52,646 |
| 2018-06-04 | $28.13 | $28.13 | $27.93 | $27.99 | $27.19 | 14,146 |
| 2018-06-01 | $27.39 | $27.41 | $27.17 | $27.35 | $26.57 | 8,023 |
| 2018-05-31 | $27.05 | $27.28 | $26.90 | $27.21 | $26.44 | 35,892 |
| 2018-05-30 | $27.64 | $27.71 | $27.44 | $27.65 | $26.86 | 20,565 |
| 2018-05-29 | $28.22 | $28.22 | $27.62 | $27.74 | $26.95 | 14,873 |
| 2018-05-25 | $28.32 | $28.55 | $28.31 | $28.52 | $27.71 | 14,652 |
| 2018-05-24 | $28.21 | $28.23 | $28.00 | $28.23 | $27.43 | 15,703 |
| 2018-05-23 | $28.29 | $28.36 | $28.08 | $28.34 | $27.53 | 12,426 |
| 2018-05-22 | $29.52 | $29.63 | $29.47 | $29.50 | $28.66 | 22,259 |
| 2018-05-21 | $29.24 | $29.24 | $29.16 | $29.18 | $28.35 | 5,398 |
| 2018-05-18 | $28.87 | $29.01 | $28.77 | $28.91 | $28.09 | 13,808 |
| 2018-05-17 | $29.54 | $29.57 | $29.47 | $29.51 | $28.67 | 16,780 |
| 2018-05-16 | $29.71 | $29.71 | $29.43 | $29.66 | $28.82 | 10,257 |
| 2018-05-15 | $29.70 | $29.83 | $29.70 | $29.75 | $28.90 | 8,365 |
| 2018-05-14 | $30.16 | $30.20 | $30.02 | $30.02 | $29.17 | 8,730 |
| 2018-05-11 | $30.00 | $30.11 | $29.91 | $29.98 | $29.13 | 49,495 |
| 2018-05-10 | $28.96 | $29.03 | $28.80 | $29.00 | $28.17 | 22,469 |
| 2018-05-09 | $28.94 | $28.99 | $28.64 | $28.89 | $28.07 | 44,725 |
| 2018-05-08 | $29.62 | $30.07 | $29.62 | $30.00 | $28.45 | 39,755 |
| 2018-05-07 | $30.15 | $30.15 | $29.91 | $29.91 | $28.36 | 23,337 |
| 2018-05-04 | $29.79 | $30.00 | $29.79 | $29.88 | $28.33 | 14,849 |
| 2018-05-03 | $29.25 | $29.48 | $29.20 | $29.46 | $27.93 | 22,089 |
| 2018-05-02 | $29.71 | $29.99 | $29.68 | $29.71 | $28.17 | 21,820 |
| 2018-05-01 | $28.74 | $28.98 | $28.74 | $28.93 | $27.43 | 18,635 |
| 2018-04-30 | $29.30 | $29.39 | $29.04 | $29.07 | $27.56 | 24,543 |
| 2018-04-27 | $29.48 | $29.80 | $29.35 | $29.71 | $28.17 | 14,402 |
| 2018-04-26 | $28.98 | $29.47 | $28.98 | $29.41 | $27.89 | 50,807 |
| 2018-04-25 | $31.21 | $31.48 | $30.91 | $31.39 | $29.76 | 24,324 |
| 2018-04-24 | $32.20 | $32.56 | $32.01 | $32.14 | $30.47 | 14,994 |
| 2018-04-23 | $32.34 | $32.40 | $32.22 | $32.22 | $30.55 | 7,303 |
| 2018-04-20 | $31.79 | $32.32 | $31.79 | $32.07 | $30.41 | 18,528 |
| 2018-04-19 | $32.89 | $32.95 | $32.75 | $32.85 | $31.14 | 12,482 |
| 2018-04-18 | $33.45 | $33.45 | $33.31 | $33.36 | $31.63 | 7,507 |
| 2018-04-17 | $33.22 | $33.52 | $33.20 | $33.47 | $31.74 | 12,778 |
| 2018-04-16 | $33.28 | $33.38 | $33.18 | $33.32 | $31.59 | 11,235 |
| 2018-04-13 | $32.98 | $32.98 | $32.55 | $32.76 | $31.06 | 8,484 |
| 2018-04-12 | $33.18 | $33.39 | $33.13 | $33.37 | $31.64 | 10,923 |
| 2018-04-11 | $32.28 | $32.57 | $32.17 | $32.41 | $30.73 | 34,796 |
| 2018-04-10 | $33.47 | $33.54 | $32.94 | $33.15 | $31.43 | 20,363 |
| 2018-04-09 | $32.59 | $32.99 | $32.53 | $32.68 | $30.99 | 11,348 |
| 2018-04-06 | $32.25 | $32.39 | $32.02 | $32.19 | $30.52 | 16,572 |
| 2018-04-05 | $31.78 | $31.78 | $31.45 | $31.52 | $29.89 | 19,486 |
| 2018-04-04 | $30.40 | $30.95 | $30.40 | $30.95 | $29.35 | 36,923 |
| 2018-04-03 | $31.80 | $31.94 | $31.38 | $31.68 | $30.03 | 47,950 |
| 2018-04-02 | $31.80 | $31.80 | $31.17 | $31.39 | $29.76 | 14,160 |
| 2018-03-29 | $32.00 | $32.08 | $31.87 | $32.02 | $30.36 | 24,151 |
| 2018-03-28 | $31.19 | $31.20 | $30.73 | $30.77 | $29.17 | 25,458 |
| 2018-03-27 | $31.71 | $32.14 | $31.43 | $31.73 | $30.09 | 19,445 |
| 2018-03-26 | $32.00 | $32.27 | $31.61 | $32.23 | $30.55 | 11,661 |
| 2018-03-23 | $31.49 | $31.56 | $31.19 | $31.19 | $29.57 | 19,093 |
| 2018-03-22 | $32.43 | $32.54 | $31.97 | $32.00 | $30.34 | 8,487 |
| 2018-03-21 | $32.81 | $32.90 | $32.59 | $32.69 | $30.99 | 16,950 |
| 2018-03-20 | $33.13 | $33.63 | $33.13 | $33.51 | $31.77 | 15,812 |
| 2018-03-19 | $32.87 | $33.03 | $32.68 | $32.95 | $31.24 | 8,365 |
| 2018-03-16 | $33.17 | $33.35 | $33.13 | $33.18 | $31.46 | 11,953 |
| 2018-03-15 | $32.73 | $33.32 | $32.72 | $33.04 | $31.33 | 18,529 |
| 2018-03-14 | $32.44 | $32.58 | $32.18 | $32.49 | $30.80 | 20,158 |
| 2018-03-13 | $32.27 | $32.48 | $32.03 | $32.10 | $30.44 | 35,577 |
| 2018-03-12 | $31.87 | $32.06 | $31.83 | $32.06 | $30.40 | 10,373 |
| 2018-03-09 | $31.80 | $31.88 | $31.45 | $31.75 | $30.10 | 28,341 |
| 2018-03-08 | $33.84 | $33.95 | $33.44 | $33.53 | $31.79 | 18,069 |
| 2018-03-07 | $34.41 | $34.55 | $34.18 | $34.49 | $32.70 | 25,831 |
| 2018-03-06 | $33.19 | $33.43 | $33.10 | $33.39 | $31.65 | 26,258 |
| 2018-03-05 | $32.61 | $33.16 | $32.47 | $33.13 | $31.41 | 12,154 |
| 2018-03-02 | $32.68 | $33.00 | $32.60 | $33.00 | $31.29 | 13,862 |
| 2018-03-01 | $33.24 | $33.40 | $32.81 | $33.12 | $31.40 | 12,473 |
| 2018-02-28 | $33.63 | $33.76 | $33.39 | $33.39 | $31.66 | 12,986 |
| 2018-02-27 | $33.49 | $33.49 | $33.10 | $33.13 | $31.41 | 10,160 |
| 2018-02-26 | $33.41 | $33.76 | $33.40 | $33.75 | $32.00 | 18,383 |
| 2018-02-23 | $33.63 | $33.63 | $33.26 | $33.47 | $31.74 | 55,492 |
| 2018-02-22 | $34.07 | $34.22 | $33.91 | $34.00 | $32.23 | 14,973 |
| 2018-02-21 | $33.96 | $34.17 | $33.69 | $33.78 | $32.03 | 9,396 |
| 2018-02-20 | $33.35 | $33.59 | $33.30 | $33.30 | $31.57 | 7,175 |
| 2018-02-16 | $33.23 | $33.48 | $33.11 | $33.27 | $31.55 | 15,242 |
| 2018-02-15 | $33.35 | $33.56 | $33.18 | $33.56 | $31.82 | 18,755 |
| 2018-02-14 | $32.73 | $33.97 | $32.73 | $33.94 | $32.18 | 14,009 |
| 2018-02-13 | $32.74 | $33.25 | $32.71 | $33.20 | $31.47 | 14,886 |
| 2018-02-12 | $32.41 | $32.62 | $31.87 | $32.48 | $30.79 | 19,470 |
| 2018-02-09 | $32.11 | $32.47 | $31.06 | $32.40 | $30.72 | 80,982 |
| 2018-02-08 | $33.62 | $33.62 | $32.00 | $32.10 | $30.44 | 50,760 |
| 2018-02-07 | $34.21 | $34.54 | $33.95 | $34.04 | $32.27 | 25,290 |
| 2018-02-06 | $34.03 | $35.46 | $33.99 | $35.32 | $33.49 | 45,528 |
| 2018-02-05 | $34.94 | $35.15 | $33.57 | $33.77 | $32.02 | 22,229 |
| 2018-02-02 | $35.35 | $35.36 | $34.54 | $34.59 | $32.80 | 37,734 |
| 2018-02-01 | $35.31 | $35.56 | $35.28 | $35.47 | $33.63 | 18,249 |
| 2018-01-31 | $35.89 | $35.93 | $35.58 | $35.67 | $33.82 | 17,365 |
| 2018-01-30 | $35.70 | $35.83 | $35.56 | $35.60 | $33.76 | 6,775 |
| 2018-01-29 | $35.90 | $35.95 | $35.75 | $35.95 | $34.09 | 30,706 |
| 2018-01-26 | $35.59 | $35.94 | $35.59 | $35.92 | $34.05 | 14,686 |
| 2018-01-25 | $36.19 | $36.24 | $35.40 | $35.55 | $33.71 | 52,020 |
| 2018-01-24 | $36.68 | $36.68 | $35.92 | $36.12 | $34.25 | 44,118 |
| 2018-01-23 | $36.13 | $36.36 | $36.00 | $36.36 | $34.48 | 21,822 |
| 2018-01-22 | $35.84 | $35.92 | $35.50 | $35.73 | $33.88 | 29,580 |
| 2018-01-19 | $36.49 | $36.49 | $36.13 | $36.30 | $34.41 | 25,372 |
| 2018-01-18 | $36.19 | $36.22 | $35.90 | $36.05 | $34.18 | 14,415 |
| 2018-01-17 | $35.70 | $35.79 | $35.48 | $35.68 | $33.83 | 27,850 |
| 2018-01-16 | $36.17 | $36.21 | $35.87 | $35.95 | $34.09 | 30,899 |
| 2018-01-12 | $36.98 | $37.15 | $36.85 | $37.07 | $35.15 | 14,707 |
| 2018-01-11 | $36.76 | $36.91 | $36.76 | $36.90 | $34.98 | 19,178 |
| 2018-01-10 | $36.43 | $36.77 | $36.39 | $36.67 | $34.76 | 20,601 |
| 2018-01-09 | $36.16 | $36.24 | $35.81 | $35.94 | $34.08 | 22,417 |
| 2018-01-08 | $36.67 | $36.73 | $36.49 | $36.54 | $34.64 | 25,800 |
| 2018-01-05 | $36.47 | $36.53 | $35.99 | $36.17 | $34.30 | 36,288 |
| 2018-01-04 | $37.23 | $37.37 | $37.00 | $37.06 | $35.14 | 37,683 |
| 2018-01-03 | $37.11 | $37.20 | $37.04 | $37.16 | $35.23 | 24,303 |
| 2018-01-02 | $36.24 | $36.57 | $36.14 | $36.53 | $34.63 | 109,062 |
| 2017-12-29 | $36.79 | $37.00 | $36.73 | $36.80 | $34.89 | 16,694 |
| 2017-12-28 | $37.15 | $37.29 | $37.14 | $37.15 | $35.22 | 27,744 |
| 2017-12-27 | $36.90 | $37.00 | $36.87 | $36.98 | $35.06 | 11,567 |
| 2017-12-26 | $36.94 | $37.00 | $36.80 | $37.00 | $35.08 | 9,932 |
| 2017-12-22 | $36.74 | $36.89 | $36.64 | $36.87 | $34.95 | 12,812 |
| 2017-12-21 | $36.79 | $36.82 | $36.68 | $36.70 | $34.80 | 23,411 |
| 2017-12-20 | $36.58 | $36.71 | $36.44 | $36.55 | $34.66 | 10,809 |
| 2017-12-19 | $36.47 | $36.58 | $36.36 | $36.58 | $34.68 | 17,262 |
| 2017-12-18 | $35.83 | $35.92 | $35.73 | $35.76 | $33.90 | 34,328 |
| 2017-12-15 | $35.09 | $35.16 | $35.00 | $35.08 | $33.26 | 25,509 |
| 2017-12-14 | $35.57 | $35.61 | $35.21 | $35.21 | $33.39 | 13,726 |
| 2017-12-13 | $35.11 | $35.24 | $35.04 | $35.21 | $33.39 | 16,520 |
| 2017-12-12 | $34.58 | $34.99 | $34.55 | $34.86 | $33.05 | 23,251 |
| 2017-12-11 | $35.12 | $35.31 | $35.09 | $35.30 | $33.47 | 23,543 |
| 2017-12-08 | $35.42 | $35.53 | $35.31 | $35.49 | $33.65 | 6,973 |
| 2017-12-07 | $34.71 | $35.00 | $34.70 | $34.91 | $33.10 | 19,312 |
| 2017-12-06 | $34.16 | $34.31 | $33.44 | $34.27 | $32.49 | 19,290 |
| 2017-12-05 | $34.34 | $34.56 | $34.34 | $34.43 | $32.65 | 29,256 |
| 2017-12-04 | $35.13 | $35.15 | $34.74 | $35.05 | $33.23 | 40,347 |
| 2017-12-01 | $35.10 | $35.14 | $34.79 | $34.95 | $33.14 | 24,721 |
| 2017-11-30 | $34.15 | $35.20 | $34.15 | $34.36 | $32.58 | 33,775 |
| 2017-11-29 | $34.53 | $34.61 | $33.93 | $34.06 | $32.29 | 26,467 |
| 2017-11-28 | $34.43 | $34.48 | $34.21 | $34.40 | $32.62 | 34,819 |
| 2017-11-27 | $34.33 | $34.54 | $34.28 | $34.28 | $32.50 | 26,490 |
| 2017-11-24 | $34.15 | $34.20 | $34.11 | $34.12 | $32.35 | 3,299 |
| 2017-11-22 | $33.81 | $33.82 | $33.16 | $33.33 | $31.60 | 27,110 |
| 2017-11-21 | $34.08 | $34.33 | $33.84 | $33.93 | $32.17 | 42,774 |
| 2017-11-20 | $33.78 | $33.82 | $33.67 | $33.76 | $32.01 | 19,655 |
| 2017-11-17 | $33.35 | $33.35 | $33.07 | $33.11 | $31.39 | 26,570 |
| 2017-11-16 | $33.18 | $33.45 | $33.11 | $33.42 | $31.69 | 38,713 |
| 2017-11-15 | $32.26 | $32.63 | $32.15 | $32.50 | $30.82 | 16,038 |
| 2017-11-14 | $31.91 | $32.38 | $31.91 | $32.33 | $30.65 | 13,418 |
| 2017-11-13 | $31.13 | $31.48 | $31.13 | $31.44 | $29.81 | 18,081 |
| 2017-11-10 | $31.21 | $31.42 | $31.21 | $31.42 | $29.79 | 29,258 |
| 2017-11-09 | $30.81 | $30.97 | $30.62 | $30.73 | $29.14 | 34,581 |
| 2017-11-08 | $31.02 | $31.10 | $30.76 | $31.07 | $29.46 | 67,429 |
| 2017-11-07 | $32.56 | $32.56 | $32.05 | $32.18 | $30.51 | 13,559 |
| 2017-11-06 | $32.59 | $32.63 | $32.42 | $32.59 | $30.90 | 14,748 |
| 2017-11-03 | $32.24 | $32.59 | $32.22 | $32.54 | $30.85 | 33,421 |
| 2017-11-02 | $32.68 | $32.85 | $32.51 | $32.78 | $31.08 | 10,253 |
| 2017-11-01 | $32.55 | $32.89 | $32.55 | $32.85 | $31.15 | 40,350 |
| 2017-10-31 | $32.20 | $32.22 | $32.05 | $32.16 | $30.49 | 27,879 |
| 2017-10-30 | $31.88 | $32.13 | $31.84 | $31.97 | $30.31 | 33,633 |
| 2017-10-27 | $31.71 | $31.71 | $31.41 | $31.67 | $30.03 | 28,437 |
| 2017-10-26 | $32.19 | $32.22 | $31.95 | $32.01 | $30.35 | 29,749 |
| 2017-10-25 | $31.73 | $32.10 | $31.59 | $32.08 | $30.41 | 36,089 |
| 2017-10-24 | $30.66 | $30.92 | $30.65 | $30.87 | $29.27 | 40,048 |
| 2017-10-23 | $30.41 | $30.50 | $30.34 | $30.44 | $28.86 | 18,367 |
| 2017-10-20 | $30.42 | $30.42 | $30.21 | $30.28 | $28.71 | 14,711 |
| 2017-10-19 | $29.90 | $30.13 | $29.90 | $30.08 | $28.52 | 77,476 |
| 2017-10-18 | $29.90 | $30.13 | $29.90 | $30.13 | $28.57 | 25,349 |
| 2017-10-17 | $29.88 | $29.92 | $29.73 | $29.91 | $28.36 | 8,442 |
| 2017-10-16 | $29.81 | $29.89 | $29.69 | $29.83 | $28.28 | 29,141 |
| 2017-10-13 | $29.55 | $29.70 | $29.54 | $29.62 | $28.08 | 23,046 |
| 2017-10-12 | $30.03 | $30.03 | $29.69 | $29.72 | $28.18 | 31,532 |
| 2017-10-11 | $29.12 | $29.21 | $28.99 | $29.14 | $27.63 | 21,942 |
| 2017-10-10 | $28.20 | $29.34 | $28.20 | $29.06 | $27.55 | 38,063 |
| 2017-10-09 | $28.11 | $28.18 | $28.05 | $28.07 | $26.62 | 15,093 |
| 2017-10-06 | $28.09 | $28.22 | $28.05 | $28.16 | $26.70 | 24,493 |
| 2017-10-05 | $28.25 | $28.42 | $28.17 | $28.41 | $26.93 | 253,694 |
| 2017-10-04 | $28.79 | $29.00 | $28.74 | $28.94 | $27.44 | 25,941 |
| 2017-10-03 | $28.57 | $28.84 | $28.56 | $28.76 | $27.27 | 27,639 |
| 2017-10-02 | $28.33 | $28.56 | $28.28 | $28.56 | $27.08 | 20,954 |
| 2017-09-29 | $27.48 | $27.85 | $27.48 | $27.77 | $26.33 | 11,851 |
| 2017-09-28 | $27.61 | $27.67 | $27.53 | $27.56 | $26.13 | 54,591 |
| 2017-09-27 | $27.57 | $27.85 | $27.57 | $27.82 | $26.38 | 14,289 |
| 2017-09-26 | $26.95 | $27.03 | $26.91 | $26.97 | $25.57 | 20,510 |
| 2017-09-25 | $27.55 | $27.62 | $27.18 | $27.23 | $25.82 | 18,565 |
| 2017-09-22 | $27.30 | $27.39 | $27.24 | $27.31 | $25.89 | 18,203 |
| 2017-09-21 | $27.04 | $27.45 | $27.00 | $27.41 | $25.99 | 23,898 |
| 2017-09-20 | $27.02 | $27.24 | $26.90 | $27.10 | $25.70 | 20,440 |
| 2017-09-19 | $27.33 | $27.56 | $27.24 | $27.41 | $25.99 | 79,170 |
| 2017-09-18 | $26.86 | $26.91 | $26.71 | $26.80 | $25.41 | 18,370 |
| 2017-09-15 | $26.84 | $26.91 | $26.81 | $26.86 | $25.47 | 3,930 |
| 2017-09-14 | $26.78 | $26.87 | $26.68 | $26.79 | $25.40 | 7,557 |
| 2017-09-13 | $27.18 | $27.20 | $26.97 | $26.99 | $25.59 | 9,301 |
| 2017-09-12 | $27.46 | $27.52 | $27.41 | $27.50 | $26.07 | 20,287 |
| 2017-09-11 | $26.89 | $27.08 | $26.89 | $27.02 | $25.62 | 14,370 |
| 2017-09-08 | $26.64 | $26.64 | $26.49 | $26.49 | $25.12 | 10,387 |
| 2017-09-07 | $26.48 | $26.49 | $26.33 | $26.43 | $25.06 | 26,558 |
| 2017-09-06 | $25.90 | $26.10 | $25.84 | $26.08 | $24.72 | 36,248 |
| 2017-09-05 | $25.74 | $25.74 | $25.50 | $25.60 | $24.27 | 13,987 |
| 2017-09-01 | $25.59 | $25.83 | $25.53 | $25.82 | $24.48 | 11,098 |
| 2017-08-31 | $24.79 | $25.08 | $24.79 | $25.04 | $23.74 | 12,269 |
| 2017-08-30 | $24.21 | $24.26 | $24.20 | $24.24 | $22.98 | 9,206 |
| 2017-08-29 | $24.30 | $24.48 | $24.30 | $24.43 | $23.17 | 11,250 |
| 2017-08-28 | $24.70 | $24.74 | $24.65 | $24.72 | $23.44 | 12,746 |
| 2017-08-25 | $24.57 | $24.80 | $24.57 | $24.75 | $23.47 | 4,843 |
| 2017-08-24 | $24.62 | $24.62 | $24.55 | $24.57 | $23.30 | 11,668 |
| 2017-08-23 | $24.61 | $24.67 | $24.52 | $24.60 | $23.33 | 4,284 |
| 2017-08-22 | $24.62 | $24.69 | $24.57 | $24.64 | $23.36 | 14,895 |
| 2017-08-21 | $24.81 | $24.82 | $24.58 | $24.59 | $23.32 | 20,015 |
| 2017-08-18 | $24.45 | $24.45 | $24.17 | $24.35 | $23.09 | 13,618 |
| 2017-08-17 | $24.28 | $24.28 | $24.03 | $24.13 | $22.88 | 18,889 |
| 2017-08-16 | $24.16 | $24.37 | $24.15 | $24.31 | $23.05 | 19,245 |
| 2017-08-15 | $23.77 | $24.21 | $23.77 | $24.17 | $22.92 | 14,454 |
| 2017-08-14 | $23.10 | $23.20 | $23.04 | $23.09 | $21.89 | 17,667 |
| 2017-08-11 | $23.05 | $23.21 | $23.02 | $23.14 | $21.94 | 8,552 |
| 2017-08-10 | $23.18 | $23.19 | $23.01 | $23.06 | $21.86 | 8,295 |
| 2017-08-09 | $22.95 | $23.16 | $22.95 | $23.13 | $21.93 | 4,652 |
| 2017-08-08 | $23.43 | $23.53 | $23.40 | $23.45 | $22.23 | 12,378 |
| 2017-08-07 | $23.18 | $23.38 | $23.18 | $23.33 | $22.12 | 14,492 |
| 2017-08-04 | $23.11 | $23.13 | $22.97 | $23.05 | $21.86 | 12,211 |
| 2017-08-03 | $22.79 | $22.97 | $22.71 | $22.83 | $21.65 | 11,645 |
| 2017-08-02 | $22.63 | $22.93 | $22.63 | $22.84 | $21.66 | 26,024 |
| 2017-08-01 | $22.07 | $22.09 | $21.95 | $22.06 | $20.92 | 20,728 |
| 2017-07-31 | $21.49 | $21.53 | $21.40 | $21.47 | $20.36 | 6,503 |
| 2017-07-28 | $21.62 | $21.68 | $21.57 | $21.64 | $20.52 | 92,378 |
| 2017-07-27 | $21.78 | $21.78 | $21.50 | $21.56 | $20.44 | 20,273 |
| 2017-07-26 | $21.89 | $21.96 | $21.79 | $21.96 | $20.82 | 22,794 |
| 2017-07-25 | $21.83 | $21.88 | $21.76 | $21.77 | $20.65 | 290,004 |
| 2017-07-24 | $21.64 | $21.76 | $21.60 | $21.75 | $20.62 | 22,270 |
| 2017-07-21 | $21.50 | $21.65 | $21.45 | $21.62 | $20.50 | 26,976 |
| 2017-07-20 | $22.39 | $22.47 | $22.05 | $22.12 | $20.97 | 98,200 |
| 2017-07-19 | $23.88 | $24.06 | $23.83 | $24.05 | $22.80 | 25,855 |
| 2017-07-18 | $23.92 | $24.13 | $23.89 | $24.13 | $22.88 | 27,426 |
| 2017-07-17 | $24.06 | $24.64 | $24.06 | $24.56 | $23.29 | 30,331 |
| 2017-07-14 | $23.87 | $23.97 | $23.85 | $23.95 | $22.71 | 15,594 |
| 2017-07-13 | $23.78 | $23.93 | $23.75 | $23.85 | $22.61 | 14,056 |
| 2017-07-12 | $23.30 | $23.58 | $23.30 | $23.58 | $22.36 | 32,651 |
| 2017-07-11 | $23.48 | $23.55 | $23.32 | $23.49 | $22.27 | 14,245 |
| 2017-07-10 | $23.23 | $23.29 | $23.17 | $23.21 | $22.01 | 16,140 |
| 2017-07-07 | $23.20 | $23.38 | $23.15 | $23.38 | $22.17 | 12,356 |
| 2017-07-06 | $22.87 | $23.12 | $22.87 | $23.02 | $21.83 | 10,705 |
| 2017-07-05 | $22.78 | $22.90 | $22.72 | $22.90 | $21.71 | 19,369 |
| 2017-07-03 | $22.99 | $23.14 | $22.93 | $22.93 | $21.74 | 3,825 |
| 2017-06-30 | $22.76 | $22.82 | $22.66 | $22.81 | $21.63 | 9,561 |
| 2017-06-29 | $22.67 | $22.70 | $22.40 | $22.52 | $21.35 | 51,573 |
| 2017-06-28 | $22.31 | $22.83 | $22.30 | $22.83 | $21.65 | 23,291 |
| 2017-06-27 | $21.66 | $21.90 | $21.66 | $21.76 | $20.63 | 14,907 |
| 2017-06-26 | $21.54 | $21.59 | $21.28 | $21.32 | $20.22 | 47,815 |
| 2017-06-23 | $20.77 | $20.87 | $20.77 | $20.83 | $19.75 | 11,937 |
| 2017-06-22 | $20.54 | $20.61 | $20.53 | $20.55 | $19.48 | 19,985 |
| 2017-06-21 | $20.59 | $20.62 | $20.54 | $20.58 | $19.51 | 19,827 |
| 2017-06-20 | $20.92 | $20.92 | $20.57 | $20.68 | $19.61 | 23,212 |
| 2017-06-19 | $20.96 | $20.97 | $20.77 | $20.79 | $19.71 | 30,414 |
| 2017-06-16 | $20.74 | $20.85 | $20.73 | $20.84 | $19.76 | 24,176 |
| 2017-06-15 | $20.46 | $20.69 | $20.45 | $20.69 | $19.62 | 182,055 |
| 2017-06-14 | $21.22 | $21.26 | $21.09 | $21.16 | $20.06 | 36,004 |
| 2017-06-13 | $21.15 | $21.20 | $21.05 | $21.14 | $20.04 | 42,369 |
| 2017-06-12 | $20.66 | $20.66 | $20.45 | $20.51 | $19.45 | 38,056 |
| 2017-06-09 | $20.84 | $20.96 | $20.67 | $20.75 | $19.67 | 13,771 |
| 2017-06-08 | $20.36 | $20.45 | $20.27 | $20.44 | $19.38 | 9,710 |
| 2017-06-07 | $20.10 | $20.28 | $20.10 | $20.28 | $19.23 | 11,141 |
| 2017-06-06 | $20.45 | $20.46 | $20.21 | $20.21 | $19.16 | 48,915 |
| 2017-06-05 | $20.00 | $20.01 | $19.91 | $19.94 | $18.91 | 19,204 |
| 2017-06-02 | $19.88 | $20.06 | $19.88 | $20.05 | $19.01 | 12,720 |
| 2017-06-01 | $19.72 | $19.72 | $19.52 | $19.62 | $18.60 | 7,070 |
| 2017-05-31 | $19.34 | $19.45 | $19.30 | $19.41 | $18.40 | 28,060 |
| 2017-05-30 | $19.14 | $19.22 | $19.12 | $19.20 | $18.20 | 22,497 |
| 2017-05-26 | $18.96 | $19.07 | $18.94 | $19.06 | $18.07 | 21,196 |
| 2017-05-25 | $19.08 | $19.19 | $19.02 | $19.14 | $18.15 | 15,471 |
| 2017-05-24 | $18.41 | $18.75 | $18.41 | $18.61 | $17.65 | 24,560 |
| 2017-05-23 | $18.30 | $18.43 | $18.21 | $18.28 | $17.33 | 29,920 |
| 2017-05-22 | $18.29 | $18.30 | $18.24 | $18.29 | $17.34 | 3,386 |
| 2017-05-19 | $18.24 | $18.25 | $18.17 | $18.19 | $17.25 | 11,240 |
| 2017-05-18 | $18.12 | $18.13 | $18.00 | $18.08 | $17.14 | 18,151 |
| 2017-05-17 | $18.53 | $18.59 | $18.30 | $18.30 | $17.35 | 21,984 |
| 2017-05-16 | $18.81 | $18.84 | $18.56 | $18.62 | $17.66 | 25,742 |
| 2017-05-15 | $18.50 | $18.60 | $18.49 | $18.56 | $17.60 | 20,599 |
| 2017-05-12 | $18.32 | $18.36 | $18.27 | $18.34 | $17.39 | 15,191 |
| 2017-05-11 | $18.42 | $18.42 | $18.21 | $18.22 | $17.28 | 39,978 |
| 2017-05-10 | $18.38 | $18.63 | $18.38 | $18.57 | $17.61 | 30,414 |
| 2017-05-09 | $18.00 | $18.14 | $18.00 | $18.04 | $17.11 | 26,501 |
| 2017-05-08 | $17.91 | $18.00 | $17.85 | $17.94 | $17.01 | 43,254 |
| 2017-05-05 | $17.47 | $17.75 | $17.34 | $17.51 | $16.60 | 24,073 |
| 2017-05-04 | $17.58 | $17.78 | $17.54 | $17.78 | $16.49 | 14,630 |
| 2017-05-03 | $17.50 | $17.56 | $17.44 | $17.47 | $16.20 | 12,748 |
| 2017-05-02 | $17.63 | $17.69 | $17.61 | $17.69 | $16.40 | 11,536 |
| 2017-05-01 | $17.19 | $17.30 | $17.19 | $17.28 | $16.02 | 4,044 |
| 2017-04-28 | $17.25 | $17.29 | $17.17 | $17.19 | $15.93 | 13,254 |
| 2017-04-27 | $17.47 | $17.47 | $17.15 | $17.25 | $16.00 | 32,863 |
| 2017-04-26 | $18.24 | $18.31 | $18.15 | $18.19 | $16.87 | 21,662 |
| 2017-04-25 | $18.06 | $18.18 | $18.04 | $18.18 | $16.86 | 10,829 |
| 2017-04-24 | $17.93 | $18.09 | $17.90 | $18.06 | $16.75 | 33,229 |
| 2017-04-21 | $17.09 | $17.22 | $17.08 | $17.21 | $15.96 | 15,723 |
| 2017-04-20 | $16.94 | $17.09 | $16.92 | $17.07 | $15.83 | 14,494 |
| 2017-04-19 | $16.71 | $16.92 | $16.66 | $16.87 | $15.64 | 88,077 |
| 2017-04-18 | $16.23 | $16.26 | $16.09 | $16.23 | $15.05 | 20,201 |
| 2017-04-17 | $15.98 | $16.48 | $15.98 | $16.20 | $15.02 | 13,388 |
| 2017-04-13 | $16.12 | $16.12 | $16.07 | $16.08 | $14.91 | 22,789 |
| 2017-04-12 | $16.62 | $16.62 | $16.33 | $16.48 | $15.28 | 35,206 |
| 2017-04-11 | $16.92 | $16.95 | $16.69 | $16.81 | $15.59 | 35,716 |
| 2017-04-10 | $16.25 | $16.30 | $16.12 | $16.25 | $15.07 | 45,862 |
| 2017-04-07 | $15.82 | $15.87 | $15.72 | $15.76 | $14.61 | 45,064 |
| 2017-04-06 | $16.20 | $16.25 | $16.15 | $16.15 | $14.98 | 27,805 |
| 2017-04-05 | $16.28 | $16.29 | $16.25 | $16.25 | $15.07 | 9,157 |
| 2017-04-04 | $16.40 | $16.40 | $16.28 | $16.39 | $15.20 | 24,456 |
| 2017-04-03 | $16.13 | $16.24 | $16.09 | $16.22 | $15.04 | 8,972 |
| 2017-03-31 | $16.23 | $16.23 | $16.18 | $16.18 | $15.00 | 2,974 |
| 2017-03-30 | $16.12 | $16.13 | $16.04 | $16.06 | $14.89 | 11,900 |
| 2017-03-29 | $15.99 | $16.07 | $15.94 | $16.07 | $14.90 | 11,720 |
| 2017-03-28 | $16.08 | $16.21 | $16.08 | $16.16 | $14.98 | 13,462 |
| 2017-03-27 | $16.03 | $16.18 | $16.03 | $16.15 | $14.98 | 9,740 |
| 2017-03-24 | $16.19 | $16.27 | $16.18 | $16.18 | $15.00 | 7,165 |
| 2017-03-23 | $16.09 | $16.27 | $16.08 | $16.20 | $15.02 | 15,411 |
| 2017-03-22 | $15.67 | $15.74 | $15.67 | $15.72 | $14.58 | 4,060 |
| 2017-03-21 | $15.76 | $15.80 | $15.67 | $15.68 | $14.54 | 7,782 |
| 2017-03-20 | $16.19 | $16.21 | $16.11 | $16.13 | $14.96 | 19,849 |
| 2017-03-17 | $16.44 | $16.44 | $16.34 | $16.39 | $15.20 | 13,116 |
| 2017-03-16 | $16.21 | $16.36 | $16.18 | $16.29 | $15.11 | 65,893 |
| 2017-03-15 | $15.25 | $15.47 | $15.22 | $15.44 | $14.32 | 25,528 |
| 2017-03-14 | $15.12 | $15.14 | $14.98 | $15.03 | $13.94 | 31,369 |
| 2017-03-13 | $15.35 | $15.40 | $15.22 | $15.27 | $14.15 | 14,459 |
| 2017-03-10 | $15.26 | $15.33 | $15.21 | $15.28 | $14.17 | 20,713 |
| 2017-03-09 | $15.25 | $15.49 | $15.24 | $15.30 | $14.19 | 32,920 |
| 2017-03-08 | $14.73 | $14.91 | $14.72 | $14.84 | $13.76 | 27,007 |
| 2017-03-07 | $14.51 | $14.59 | $14.41 | $14.58 | $13.51 | 60,198 |
| 2017-03-06 | $14.77 | $14.78 | $14.63 | $14.73 | $13.66 | 7,244 |
| 2017-03-03 | $14.60 | $14.72 | $14.57 | $14.72 | $13.65 | 12,924 |
| 2017-03-02 | $14.60 | $14.61 | $14.56 | $14.58 | $13.52 | 11,255 |
| 2017-03-01 | $14.67 | $14.81 | $14.67 | $14.79 | $13.71 | 30,171 |
| 2017-02-28 | $14.61 | $14.71 | $14.57 | $14.57 | $13.51 | 6,547 |
| 2017-02-27 | $14.54 | $14.63 | $14.54 | $14.63 | $13.57 | 14,706 |
| 2017-02-24 | $14.35 | $14.53 | $14.33 | $14.53 | $13.47 | 8,449 |
| 2017-02-23 | $14.40 | $14.49 | $14.40 | $14.46 | $13.41 | 7,698 |
| 2017-02-22 | $14.47 | $14.53 | $14.46 | $14.49 | $13.44 | 38,502 |
| 2017-02-21 | $14.36 | $14.45 | $14.36 | $14.41 | $13.36 | 21,894 |
| 2017-02-17 | $14.27 | $14.30 | $14.25 | $14.27 | $13.23 | 28,716 |
| 2017-02-16 | $14.22 | $14.25 | $14.16 | $14.18 | $13.15 | 58,362 |
| 2017-02-15 | $13.70 | $13.85 | $13.70 | $13.84 | $12.83 | 11,930 |
| 2017-02-14 | $13.58 | $13.58 | $13.56 | $13.57 | $12.58 | 14,091 |
| 2017-02-13 | $13.53 | $13.63 | $13.53 | $13.58 | $12.59 | 11,326 |
| 2017-02-10 | $13.45 | $13.45 | $13.36 | $13.43 | $12.45 | 5,384 |
| 2017-02-09 | $13.49 | $13.60 | $13.49 | $13.58 | $12.59 | 13,370 |
| 2017-02-08 | $13.23 | $13.33 | $13.13 | $13.33 | $12.36 | 34,053 |
| 2017-02-07 | $12.90 | $13.18 | $12.85 | $13.15 | $12.19 | 49,434 |
| 2017-02-06 | $12.96 | $12.99 | $12.94 | $12.99 | $12.05 | 17,334 |
| 2017-02-03 | $13.16 | $13.21 | $13.13 | $13.18 | $12.22 | 4,395 |
| 2017-02-02 | $13.35 | $13.35 | $13.26 | $13.29 | $12.32 | 3,706 |
| 2017-02-01 | $13.43 | $13.49 | $13.40 | $13.48 | $12.50 | 10,216 |
| 2017-01-31 | $13.54 | $13.54 | $13.31 | $13.37 | $12.40 | 5,739 |
| 2017-01-30 | $13.53 | $13.56 | $13.41 | $13.46 | $12.48 | 16,143 |
| 2017-01-27 | $13.71 | $13.71 | $13.57 | $13.59 | $12.60 | 31,333 |
| 2017-01-26 | $13.39 | $13.42 | $13.36 | $13.40 | $12.43 | 7,980 |
| 2017-01-25 | $13.40 | $13.53 | $13.40 | $13.50 | $12.52 | 25,577 |
| 2017-01-24 | $13.02 | $13.14 | $13.02 | $13.13 | $12.17 | 22,905 |
| 2017-01-23 | $13.04 | $13.16 | $13.04 | $13.14 | $12.18 | 21,526 |
| 2017-01-20 | $12.83 | $12.97 | $12.82 | $12.93 | $11.99 | 15,741 |
| 2017-01-19 | $12.49 | $12.50 | $12.43 | $12.50 | $11.59 | 343,901 |
| 2017-01-18 | $12.50 | $12.53 | $12.45 | $12.45 | $11.54 | 13,147 |
| 2017-01-17 | $12.82 | $12.82 | $12.47 | $12.68 | $11.76 | 41,088 |
| 2017-01-13 | $12.22 | $12.25 | $12.17 | $12.22 | $11.33 | 20,162 |
| 2017-01-12 | $12.27 | $12.29 | $12.22 | $12.26 | $11.36 | 15,046 |
| 2017-01-11 | $12.29 | $12.35 | $12.17 | $12.34 | $11.44 | 24,269 |
| 2017-01-10 | $12.35 | $12.36 | $12.33 | $12.33 | $11.43 | 28,747 |
| 2017-01-09 | $12.27 | $12.36 | $12.27 | $12.33 | $11.43 | 64,843 |
| 2017-01-06 | $13.07 | $13.11 | $13.02 | $13.06 | $12.11 | 23,601 |
| 2017-01-05 | $13.48 | $13.55 | $13.46 | $13.53 | $12.54 | 19,317 |
| 2017-01-04 | $13.20 | $13.39 | $13.20 | $13.34 | $12.37 | 23,280 |
| 2017-01-03 | $12.98 | $13.01 | $12.89 | $12.93 | $11.99 | 13,469 |
| 2016-12-30 | $13.00 | $13.04 | $12.80 | $12.90 | $11.96 | 35,059 |
| 2016-12-29 | $12.99 | $13.05 | $12.96 | $13.02 | $12.07 | 12,415 |
| 2016-12-28 | $13.01 | $13.05 | $12.98 | $13.00 | $12.05 | 18,823 |
| 2016-12-27 | $13.43 | $13.49 | $13.43 | $13.47 | $12.49 | 11,190 |
| 2016-12-23 | $13.37 | $13.47 | $13.37 | $13.42 | $12.44 | 6,649 |
| 2016-12-22 | $13.20 | $13.25 | $13.18 | $13.21 | $12.25 | 11,139 |
| 2016-12-21 | $13.22 | $13.22 | $13.15 | $13.15 | $12.19 | 19,220 |
| 2016-12-20 | $13.21 | $13.27 | $13.18 | $13.26 | $12.30 | 18,078 |
| 2016-12-19 | $13.20 | $13.36 | $13.20 | $13.32 | $12.35 | 9,880 |
| 2016-12-16 | $13.33 | $13.48 | $13.30 | $13.40 | $12.43 | 33,427 |
| 2016-12-15 | $13.19 | $13.21 | $13.13 | $13.15 | $12.19 | 12,141 |
| 2016-12-14 | $13.50 | $13.50 | $13.23 | $13.23 | $12.27 | 15,639 |
| 2016-12-13 | $13.31 | $13.40 | $13.31 | $13.33 | $12.36 | 16,496 |
| 2016-12-12 | $13.21 | $13.23 | $13.19 | $13.23 | $12.26 | 29,169 |
| 2016-12-09 | $13.47 | $13.50 | $13.39 | $13.44 | $12.46 | 16,663 |
| 2016-12-08 | $13.64 | $13.71 | $13.64 | $13.67 | $12.68 | 14,354 |
| 2016-12-07 | $13.39 | $13.54 | $13.39 | $13.54 | $12.56 | 9,258 |
| 2016-12-06 | $13.13 | $13.21 | $13.11 | $13.21 | $12.25 | 12,821 |
| 2016-12-05 | $13.13 | $13.17 | $13.05 | $13.10 | $12.15 | 12,185 |
| 2016-12-02 | $12.90 | $12.98 | $12.90 | $12.92 | $11.98 | 31,284 |
| 2016-12-01 | $12.92 | $13.04 | $12.92 | $13.02 | $12.07 | 6,385 |
| 2016-11-30 | $12.94 | $12.94 | $12.81 | $12.90 | $11.96 | 19,244 |
| 2016-11-29 | $13.15 | $13.24 | $13.11 | $13.19 | $12.23 | 13,964 |
| 2016-11-28 | $12.99 | $13.06 | $12.96 | $13.03 | $12.08 | 22,311 |
| 2016-11-25 | $13.26 | $13.38 | $13.25 | $13.36 | $12.39 | 14,387 |
| 2016-11-23 | $13.41 | $13.52 | $13.41 | $13.46 | $12.48 | 13,073 |
| 2016-11-22 | $13.52 | $13.52 | $13.45 | $13.49 | $12.51 | 5,019 |
| 2016-11-21 | $13.71 | $13.71 | $13.52 | $13.55 | $12.56 | 52,816 |
| 2016-11-18 | $13.60 | $13.66 | $13.51 | $13.60 | $12.61 | 236,391 |
| 2016-11-17 | $13.52 | $13.56 | $13.47 | $13.49 | $12.51 | 29,381 |
| 2016-11-16 | $13.43 | $13.53 | $13.39 | $13.50 | $12.52 | 130,140 |
| 2016-11-15 | $14.02 | $14.13 | $13.92 | $14.13 | $13.10 | 49,622 |
| 2016-11-14 | $13.72 | $13.74 | $13.63 | $13.69 | $12.69 | 44,621 |
| 2016-11-11 | $13.76 | $13.85 | $13.75 | $13.84 | $12.83 | 13,673 |
| 2016-11-10 | $13.44 | $13.60 | $13.44 | $13.56 | $12.57 | 10,928 |
| 2016-11-09 | $13.48 | $13.49 | $13.31 | $13.40 | $12.43 | 19,777 |
| 2016-11-08 | $13.40 | $13.54 | $13.39 | $13.45 | $12.47 | 29,181 |
| 2016-11-07 | $13.38 | $13.48 | $13.34 | $13.39 | $12.42 | 25,703 |
| 2016-11-04 | $12.93 | $13.05 | $12.86 | $12.86 | $11.92 | 16,467 |
| 2016-11-03 | $13.01 | $13.15 | $12.99 | $13.07 | $12.12 | 41,458 |
| 2016-11-02 | $12.41 | $12.48 | $12.23 | $12.41 | $11.51 | 19,976 |
| 2016-11-01 | $12.67 | $12.72 | $12.52 | $12.60 | $11.68 | 13,542 |
| 2016-10-31 | $12.74 | $12.76 | $12.70 | $12.74 | $11.81 | 11,689 |
| 2016-10-28 | $12.83 | $12.83 | $12.73 | $12.73 | $11.80 | 6,568 |
| 2016-10-27 | $12.42 | $12.55 | $12.33 | $12.47 | $11.56 | 29,630 |
| 2016-10-26 | $12.75 | $12.88 | $12.61 | $12.68 | $11.75 | 43,701 |
| 2016-10-25 | $12.42 | $12.45 | $12.38 | $12.42 | $11.51 | 17,050 |
| 2016-10-24 | $12.47 | $12.47 | $12.32 | $12.34 | $11.44 | 25,951 |
| 2016-10-21 | $12.27 | $12.30 | $12.16 | $12.19 | $11.30 | 37,875 |
| 2016-10-20 | $12.21 | $12.34 | $12.20 | $12.25 | $11.36 | 66,463 |
| 2016-10-19 | $11.41 | $11.95 | $11.41 | $11.92 | $11.05 | 80,843 |
| 2016-10-18 | $11.34 | $11.44 | $11.33 | $11.33 | $10.51 | 45,914 |
| 2016-10-17 | $11.16 | $11.16 | $11.02 | $11.11 | $10.30 | 39,731 |
| 2016-10-14 | $11.25 | $11.25 | $11.18 | $11.18 | $10.37 | 11,623 |
| 2016-10-13 | $10.90 | $11.00 | $10.87 | $10.95 | $10.15 | 15,272 |
| 2016-10-12 | $11.25 | $11.31 | $11.20 | $11.23 | $10.41 | 110,992 |
| 2016-10-11 | $10.87 | $10.87 | $10.74 | $10.74 | $9.96 | 60,339 |
| 2016-10-10 | $10.38 | $10.46 | $10.36 | $10.44 | $9.68 | 27,856 |
| 2016-10-07 | $10.38 | $10.44 | $10.35 | $10.42 | $9.66 | 28,466 |
| 2016-10-06 | $10.67 | $10.69 | $10.58 | $10.61 | $9.84 | 42,958 |
| 2016-10-05 | $10.86 | $10.90 | $10.78 | $10.82 | $10.03 | 13,035 |
| 2016-10-04 | $10.78 | $10.84 | $10.75 | $10.79 | $10.00 | 54,511 |
| 2016-10-03 | $11.28 | $11.28 | $11.00 | $11.07 | $10.26 | 15,516 |
| 2016-09-30 | $10.90 | $11.19 | $10.90 | $11.09 | $10.28 | 88,935 |
| 2016-09-29 | $10.97 | $10.98 | $10.81 | $10.87 | $10.08 | 932,012 |
| 2016-09-28 | $11.33 | $11.34 | $11.20 | $11.30 | $10.48 | 739,884 |
| 2016-09-27 | $11.03 | $11.21 | $10.99 | $11.20 | $10.39 | 142,536 |
| 2016-09-26 | $11.61 | $11.61 | $11.49 | $11.53 | $10.69 | 68,426 |
| 2016-09-23 | $11.66 | $11.73 | $11.64 | $11.68 | $10.83 | 5,548 |
| 2016-09-22 | $11.78 | $11.81 | $11.65 | $11.67 | $10.82 | 31,424 |
| 2016-09-21 | $11.42 | $11.64 | $11.40 | $11.64 | $10.79 | 27,133 |
| 2016-09-20 | $11.61 | $11.61 | $11.50 | $11.51 | $10.67 | 37,939 |
| 2016-09-19 | $11.66 | $11.73 | $11.58 | $11.65 | $10.80 | 39,485 |
| 2016-09-16 | $11.66 | $11.67 | $11.60 | $11.65 | $10.80 | 23,554 |
| 2016-09-15 | $11.89 | $12.03 | $11.87 | $11.94 | $11.07 | 71,814 |
| 2016-09-14 | $12.01 | $12.10 | $11.99 | $12.02 | $11.15 | 5,786 |
| 2016-09-13 | $12.35 | $12.38 | $12.23 | $12.26 | $11.37 | 33,579 |
| 2016-09-12 | $12.18 | $12.38 | $12.18 | $12.37 | $11.47 | 23,295 |
| 2016-09-09 | $12.44 | $12.49 | $12.32 | $12.34 | $11.44 | 37,434 |
| 2016-09-08 | $12.26 | $12.34 | $12.22 | $12.29 | $11.40 | 20,943 |
| 2016-09-07 | $11.71 | $11.90 | $11.71 | $11.89 | $11.03 | 14,109 |
| 2016-09-06 | $12.11 | $12.14 | $12.07 | $12.10 | $11.22 | 28,039 |
| 2016-09-02 | $11.91 | $11.95 | $11.88 | $11.93 | $11.06 | 24,126 |
| 2016-09-01 | $11.85 | $11.92 | $11.80 | $11.92 | $11.05 | 21,894 |
| 2016-08-31 | $11.65 | $11.66 | $11.59 | $11.63 | $10.78 | 17,767 |
| 2016-08-30 | $11.72 | $11.74 | $11.65 | $11.67 | $10.82 | 37,653 |
| 2016-08-29 | $11.56 | $11.69 | $11.54 | $11.66 | $10.81 | 11,500 |
| 2016-08-26 | $11.71 | $11.80 | $11.50 | $11.56 | $10.72 | 69,165 |
| 2016-08-25 | $11.76 | $11.78 | $11.69 | $11.72 | $10.87 | 14,125 |
| 2016-08-24 | $12.05 | $12.05 | $11.98 | $11.98 | $11.11 | 23,472 |
| 2016-08-23 | $11.94 | $11.94 | $11.79 | $11.79 | $10.93 | 24,674 |
| 2016-08-22 | $11.77 | $11.82 | $11.74 | $11.80 | $10.94 | 7,169 |
| 2016-08-19 | $11.73 | $11.79 | $11.68 | $11.78 | $10.92 | 14,063 |
| 2016-08-18 | $11.69 | $11.93 | $11.69 | $11.88 | $11.02 | 13,136 |
| 2016-08-17 | $11.62 | $11.68 | $11.58 | $11.66 | $10.81 | 30,894 |
| 2016-08-16 | $11.85 | $11.88 | $11.74 | $11.74 | $10.89 | 32,944 |
| 2016-08-15 | $12.01 | $12.07 | $11.99 | $12.01 | $11.14 | 28,645 |
| 2016-08-12 | $12.24 | $12.31 | $12.24 | $12.25 | $11.36 | 50,966 |
| 2016-08-11 | $12.05 | $12.05 | $11.97 | $12.00 | $11.13 | 19,581 |
| 2016-08-10 | $12.14 | $12.16 | $12.06 | $12.07 | $11.19 | 22,223 |
| 2016-08-09 | $12.10 | $12.34 | $12.08 | $12.17 | $11.28 | 37,393 |
| 2016-08-08 | $11.79 | $11.79 | $11.65 | $11.65 | $10.80 | 21,540 |
| 2016-08-05 | $11.60 | $11.63 | $11.58 | $11.61 | $10.76 | 12,758 |
| 2016-08-04 | $11.57 | $11.59 | $11.44 | $11.48 | $10.64 | 21,320 |
| 2016-08-03 | $11.50 | $11.51 | $11.43 | $11.45 | $10.62 | 337,803 |
| 2016-08-02 | $11.61 | $11.68 | $11.46 | $11.61 | $10.76 | 37,037 |
| 2016-08-01 | $11.73 | $12.05 | $11.72 | $11.93 | $11.06 | 32,696 |
| 2016-07-29 | $11.95 | $11.96 | $11.83 | $11.85 | $10.99 | 24,124 |
| 2016-07-28 | $11.65 | $11.72 | $11.62 | $11.66 | $10.81 | 234,330 |
| 2016-07-27 | $11.58 | $11.64 | $11.50 | $11.57 | $10.72 | 16,614 |
| 2016-07-26 | $11.35 | $11.35 | $11.27 | $11.33 | $10.50 | 34,051 |
| 2016-07-25 | $11.28 | $11.34 | $11.26 | $11.30 | $10.47 | 62,331 |
| 2016-07-22 | $11.35 | $11.37 | $11.29 | $11.29 | $10.47 | 64,668 |
| 2016-07-21 | $11.46 | $11.56 | $11.45 | $11.48 | $10.64 | 55,953 |
| 2016-07-20 | $12.20 | $12.26 | $11.74 | $11.74 | $10.88 | 96,661 |
| 2016-07-19 | $12.24 | $12.27 | $12.20 | $12.20 | $11.31 | 38,512 |
| 2016-07-18 | $12.61 | $12.68 | $12.59 | $12.63 | $11.71 | 19,078 |
| 2016-07-15 | $12.61 | $12.65 | $12.56 | $12.57 | $11.66 | 8,715 |
| 2016-07-14 | $12.67 | $12.84 | $12.67 | $12.80 | $11.87 | 27,409 |
| 2016-07-13 | $12.55 | $12.58 | $12.43 | $12.44 | $11.54 | 39,784 |
| 2016-07-12 | $12.70 | $12.70 | $12.59 | $12.59 | $11.67 | 76,669 |
| 2016-07-11 | $12.15 | $12.32 | $12.15 | $12.22 | $11.33 | 21,165 |
| 2016-07-08 | $12.03 | $12.03 | $11.96 | $12.00 | $11.12 | 14,247 |
| 2016-07-07 | $11.71 | $11.71 | $11.55 | $11.59 | $10.75 | 27,150 |
| 2016-07-06 | $11.61 | $11.67 | $11.36 | $11.62 | $10.77 | 78,773 |
| 2016-07-05 | $12.21 | $12.21 | $12.00 | $12.02 | $11.15 | 22,960 |
| 2016-07-01 | $12.12 | $12.20 | $12.11 | $12.12 | $11.24 | 20,035 |
| 2016-06-30 | $11.71 | $11.87 | $11.57 | $11.82 | $10.96 | 49,355 |
| 2016-06-29 | $11.55 | $11.64 | $11.47 | $11.57 | $10.73 | 52,165 |
| 2016-06-28 | $11.58 | $11.67 | $11.46 | $11.64 | $10.79 | 55,488 |
| 2016-06-27 | $11.13 | $11.18 | $10.91 | $11.14 | $10.33 | 90,796 |
| 2016-06-24 | $12.06 | $12.27 | $12.03 | $12.12 | $11.24 | 56,169 |
| 2016-06-23 | $13.52 | $13.78 | $13.48 | $13.78 | $12.78 | 32,757 |
| 2016-06-22 | $13.17 | $13.27 | $13.16 | $13.19 | $12.23 | 61,058 |
| 2016-06-21 | $13.17 | $13.25 | $13.14 | $13.23 | $12.26 | 33,658 |
| 2016-06-20 | $13.21 | $13.21 | $13.10 | $13.13 | $12.17 | 27,935 |
| 2016-06-17 | $12.59 | $12.80 | $12.59 | $12.71 | $11.79 | 23,306 |
| 2016-06-16 | $12.17 | $12.46 | $12.13 | $12.46 | $11.55 | 34,496 |
| 2016-06-15 | $12.38 | $12.46 | $12.32 | $12.34 | $11.44 | 28,162 |
| 2016-06-14 | $12.39 | $12.44 | $12.24 | $12.33 | $11.43 | 37,511 |
| 2016-06-13 | $12.63 | $12.76 | $12.63 | $12.71 | $11.79 | 21,523 |
| 2016-06-10 | $12.94 | $12.94 | $12.69 | $12.69 | $11.77 | 18,641 |
| 2016-06-09 | $13.58 | $13.63 | $13.50 | $13.52 | $12.54 | 44,796 |
| 2016-06-08 | $13.83 | $13.90 | $13.80 | $13.85 | $12.84 | 10,690 |
| 2016-06-07 | $13.95 | $14.00 | $13.89 | $13.98 | $12.96 | 30,574 |
| 2016-06-06 | $13.77 | $13.80 | $13.70 | $13.78 | $12.78 | 12,106 |
| 2016-06-03 | $14.00 | $14.14 | $13.99 | $14.11 | $13.08 | 15,928 |
| 2016-06-02 | $13.92 | $13.99 | $13.89 | $13.96 | $12.94 | 7,081 |
| 2016-06-01 | $13.82 | $13.85 | $13.73 | $13.85 | $12.84 | 31,097 |
| 2016-05-31 | $14.18 | $14.20 | $13.92 | $13.95 | $12.94 | 8,668 |
| 2016-05-27 | $13.98 | $14.10 | $13.98 | $14.05 | $13.03 | 7,739 |
| 2016-05-26 | $14.13 | $14.20 | $14.12 | $14.14 | $13.11 | 180,449 |
| 2016-05-25 | $14.17 | $14.19 | $14.10 | $14.16 | $13.13 | 25,513 |
| 2016-05-24 | $13.83 | $13.96 | $13.83 | $13.93 | $12.91 | 7,466 |
| 2016-05-23 | $13.98 | $13.98 | $13.90 | $13.96 | $12.94 | 19,544 |
| 2016-05-20 | $13.79 | $13.85 | $13.76 | $13.81 | $12.80 | 9,026 |
| 2016-05-19 | $13.83 | $13.90 | $13.73 | $13.87 | $12.86 | 19,810 |
| 2016-05-18 | $13.87 | $14.06 | $13.84 | $13.93 | $12.92 | 16,528 |
| 2016-05-17 | $13.85 | $13.98 | $13.80 | $13.84 | $12.83 | 24,016 |
| 2016-05-16 | $13.92 | $13.95 | $13.83 | $13.91 | $12.90 | 20,475 |
| 2016-05-13 | $14.03 | $14.03 | $13.80 | $13.89 | $12.88 | 27,211 |
| 2016-05-12 | $14.39 | $14.39 | $14.09 | $14.12 | $13.09 | 17,191 |
| 2016-05-11 | $14.22 | $14.30 | $14.18 | $14.19 | $13.16 | 38,079 |
| 2016-05-10 | $14.28 | $14.39 | $14.28 | $14.38 | $13.33 | 18,773 |
| 2016-05-09 | $14.15 | $14.22 | $14.09 | $14.15 | $13.12 | 8,197 |
| 2016-05-06 | $14.30 | $14.33 | $14.20 | $14.23 | $13.19 | 9,040 |
| 2016-05-05 | $14.29 | $14.32 | $14.20 | $14.25 | $13.21 | 15,924 |
| 2016-05-04 | $14.59 | $14.61 | $14.51 | $14.56 | $13.50 | 24,359 |
| 2016-05-03 | $15.05 | $15.05 | $14.84 | $15.03 | $13.94 | 45,949 |
| 2016-05-02 | $15.57 | $15.84 | $15.57 | $15.84 | $14.69 | 20,559 |
| 2016-04-29 | $15.45 | $15.57 | $15.21 | $15.52 | $14.39 | 19,208 |
| 2016-04-28 | $15.58 | $15.87 | $15.56 | $15.66 | $14.52 | 42,627 |
| 2016-04-27 | $15.41 | $15.57 | $15.35 | $15.57 | $14.44 | 10,665 |
| 2016-04-26 | $15.14 | $15.45 | $15.14 | $15.21 | $14.10 | 21,478 |
| 2016-04-25 | $15.49 | $15.60 | $15.44 | $15.60 | $14.10 | 8,803 |
| 2016-04-22 | $15.73 | $15.73 | $15.61 | $15.65 | $14.15 | 5,923 |
| 2016-04-21 | $15.75 | $15.75 | $15.57 | $15.63 | $14.13 | 27,019 |
| 2016-04-20 | $16.00 | $16.02 | $15.88 | $15.89 | $14.37 | 47,759 |
| 2016-04-19 | $15.95 | $16.01 | $15.88 | $16.00 | $14.46 | 21,691 |
| 2016-04-18 | $15.83 | $15.85 | $15.73 | $15.78 | $14.26 | 19,336 |
| 2016-04-15 | $16.07 | $16.09 | $15.95 | $15.96 | $14.43 | 12,520 |
| 2016-04-14 | $15.93 | $15.96 | $15.86 | $15.90 | $14.37 | 16,488 |
| 2016-04-13 | $15.85 | $15.85 | $15.72 | $15.82 | $14.30 | 7,538 |
| 2016-04-12 | $15.83 | $15.94 | $15.77 | $15.90 | $14.37 | 11,618 |
| 2016-04-11 | $15.91 | $16.10 | $15.91 | $15.95 | $14.42 | 7,277 |
| 2016-04-08 | $15.74 | $15.83 | $15.66 | $15.68 | $14.18 | 7,877 |
| 2016-04-07 | $15.77 | $15.79 | $15.55 | $15.56 | $14.07 | 6,282 |
| 2016-04-06 | $15.65 | $15.65 | $15.51 | $15.59 | $14.09 | 33,007 |
| 2016-04-05 | $15.58 | $15.70 | $15.53 | $15.65 | $14.15 | 19,403 |
| 2016-04-04 | $16.00 | $16.00 | $15.76 | $15.77 | $14.26 | 14,363 |
| 2016-04-01 | $15.89 | $16.00 | $15.84 | $16.00 | $14.46 | 14,681 |
| 2016-03-31 | $16.27 | $16.31 | $16.11 | $16.14 | $14.59 | 22,170 |
| 2016-03-30 | $15.87 | $16.00 | $15.87 | $15.90 | $14.37 | 396,402 |
| 2016-03-29 | $15.67 | $16.03 | $15.63 | $15.90 | $14.37 | 15,855 |
| 2016-03-28 | $15.95 | $15.95 | $15.66 | $15.79 | $14.27 | 8,535 |
| 2016-03-24 | $15.63 | $15.67 | $15.57 | $15.62 | $14.12 | 43,589 |
| 2016-03-23 | $15.90 | $15.96 | $15.87 | $15.88 | $14.35 | 29,814 |
| 2016-03-22 | $15.73 | $15.79 | $15.67 | $15.77 | $14.26 | 18,549 |
| 2016-03-21 | $16.10 | $16.11 | $16.00 | $16.03 | $14.49 | 76,335 |
| 2016-03-18 | $16.30 | $16.44 | $16.24 | $16.31 | $14.74 | 12,229 |
| 2016-03-17 | $16.29 | $16.53 | $16.20 | $16.50 | $14.92 | 19,150 |
| 2016-03-16 | $16.81 | $17.10 | $16.81 | $17.10 | $15.46 | 30,783 |
| 2016-03-15 | $16.52 | $16.67 | $16.49 | $16.67 | $15.07 | 34,966 |
| 2016-03-14 | $16.61 | $16.65 | $16.51 | $16.55 | $14.96 | 22,156 |
| 2016-03-11 | $16.39 | $16.69 | $16.38 | $16.62 | $15.02 | 45,831 |
| 2016-03-10 | $15.95 | $16.07 | $15.73 | $15.90 | $14.37 | 16,376 |
| 2016-03-09 | $15.82 | $15.88 | $15.80 | $15.82 | $14.30 | 9,264 |
| 2016-03-08 | $15.80 | $15.81 | $15.70 | $15.72 | $14.21 | 17,781 |
| 2016-03-07 | $15.89 | $16.05 | $15.89 | $15.93 | $14.40 | 12,338 |
| 2016-03-04 | $15.74 | $15.91 | $15.69 | $15.91 | $14.38 | 25,394 |
| 2016-03-03 | $15.13 | $15.25 | $15.13 | $15.24 | $13.77 | 23,995 |
| 2016-03-02 | $15.09 | $15.27 | $15.09 | $15.21 | $13.75 | 16,856 |
| 2016-03-01 | $15.17 | $15.37 | $15.17 | $15.37 | $13.90 | 4,019 |
| 2016-02-29 | $14.78 | $14.95 | $14.78 | $14.85 | $13.43 | 17,833 |
| 2016-02-26 | $14.87 | $14.89 | $14.82 | $14.86 | $13.43 | 10,699 |
| 2016-02-25 | $14.96 | $15.17 | $14.96 | $15.17 | $13.71 | 18,320 |
| 2016-02-24 | $14.46 | $14.75 | $14.46 | $14.75 | $13.33 | 8,082 |
| 2016-02-23 | $15.03 | $15.03 | $14.84 | $14.90 | $13.47 | 19,444 |
| 2016-02-22 | $14.94 | $14.97 | $14.86 | $14.86 | $13.43 | 13,912 |
| 2016-02-19 | $14.96 | $15.14 | $14.96 | $15.07 | $13.62 | 11,922 |
| 2016-02-18 | $15.00 | $15.00 | $14.85 | $14.85 | $13.43 | 34,568 |
| 2016-02-17 | $14.28 | $14.48 | $14.28 | $14.47 | $13.08 | 21,320 |
| 2016-02-16 | $14.01 | $14.05 | $13.92 | $14.02 | $12.67 | 22,895 |
| 2016-02-12 | $13.98 | $13.98 | $13.82 | $13.92 | $12.58 | 12,906 |
| 2016-02-11 | $14.00 | $14.00 | $13.83 | $13.94 | $12.60 | 9,630 |
| 2016-02-10 | $14.05 | $14.16 | $13.98 | $14.04 | $12.69 | 17,733 |
| 2016-02-09 | $13.38 | $13.78 | $13.37 | $13.76 | $12.44 | 18,295 |
| 2016-02-08 | $13.81 | $13.82 | $13.59 | $13.67 | $12.36 | 23,387 |
| 2016-02-05 | $14.55 | $14.60 | $14.25 | $14.31 | $12.94 | 23,063 |
| 2016-02-04 | $14.27 | $14.51 | $14.22 | $14.48 | $13.09 | 16,021 |
| 2016-02-03 | $14.74 | $14.81 | $14.56 | $14.81 | $13.39 | 25,806 |
| 2016-02-02 | $15.15 | $15.16 | $14.86 | $14.96 | $13.52 | 22,354 |
| 2016-02-01 | $15.06 | $15.12 | $15.00 | $15.10 | $13.65 | 49,995 |
| 2016-01-29 | $14.58 | $14.68 | $14.50 | $14.60 | $13.20 | 22,246 |
| 2016-01-28 | $15.03 | $15.04 | $14.57 | $14.77 | $13.35 | 32,948 |
| 2016-01-27 | $15.41 | $15.51 | $15.15 | $15.29 | $13.82 | 19,607 |
| 2016-01-26 | $15.24 | $15.46 | $15.20 | $15.44 | $13.96 | 22,574 |
| 2016-01-25 | $15.27 | $15.34 | $15.19 | $15.24 | $13.78 | 53,071 |
| 2016-01-22 | $15.33 | $15.44 | $15.27 | $15.41 | $13.93 | 31,520 |
| 2016-01-21 | $14.79 | $15.09 | $14.79 | $15.09 | $13.64 | 23,601 |
| 2016-01-20 | $14.72 | $14.72 | $14.31 | $14.46 | $13.07 | 55,464 |
| 2016-01-19 | $14.89 | $14.92 | $14.77 | $14.86 | $13.43 | 35,945 |
| 2016-01-15 | $14.82 | $14.92 | $14.71 | $14.83 | $13.41 | 48,175 |
| 2016-01-14 | $15.01 | $15.10 | $14.94 | $15.05 | $13.61 | 75,743 |
| 2016-01-13 | $15.73 | $15.73 | $15.00 | $15.00 | $13.56 | 39,432 |
| 2016-01-12 | $15.87 | $15.91 | $15.54 | $15.68 | $14.18 | 33,833 |
| 2016-01-11 | $16.09 | $16.16 | $15.88 | $16.06 | $14.52 | 141,749 |
| 2016-01-08 | $16.24 | $16.39 | $16.12 | $16.12 | $14.57 | 365,882 |
| 2016-01-07 | $16.32 | $16.38 | $16.06 | $16.17 | $14.62 | 41,598 |
| 2016-01-06 | $16.22 | $16.32 | $16.17 | $16.25 | $14.69 | 23,134 |
| 2016-01-05 | $16.09 | $16.09 | $15.92 | $16.01 | $14.47 | 11,291 |
| 2016-01-04 | $15.82 | $15.82 | $15.50 | $15.74 | $14.23 | 26,806 |
| 2015-12-31 | $15.81 | $15.81 | $15.70 | $15.71 | $14.20 | 3,306 |
| 2015-12-30 | $15.95 | $15.95 | $15.83 | $15.88 | $14.35 | 7,964 |
| 2015-12-29 | $16.02 | $16.10 | $15.98 | $16.10 | $14.56 | 26,691 |
| 2015-12-28 | $15.99 | $16.07 | $15.97 | $16.03 | $14.49 | 31,184 |
| 2015-12-24 | $15.88 | $15.88 | $15.80 | $15.80 | $14.28 | 6,990 |
| 2015-12-23 | $15.76 | $15.83 | $15.68 | $15.80 | $14.28 | 20,233 |
| 2015-12-22 | $15.71 | $15.83 | $15.69 | $15.79 | $14.27 | 24,878 |
| 2015-12-21 | $15.84 | $15.88 | $15.73 | $15.83 | $14.31 | 27,492 |
| 2015-12-18 | $15.26 | $15.33 | $15.18 | $15.28 | $13.82 | 595,347 |
| 2015-12-17 | $15.42 | $15.42 | $15.24 | $15.26 | $13.80 | 8,552 |
| 2015-12-16 | $15.19 | $15.26 | $15.10 | $15.26 | $13.80 | 9,672 |
| 2015-12-15 | $14.78 | $15.07 | $14.78 | $14.99 | $13.55 | 26,875 |
| 2015-12-14 | $14.53 | $14.55 | $14.41 | $14.55 | $13.15 | 9,537 |
| 2015-12-11 | $14.66 | $14.71 | $14.55 | $14.58 | $13.18 | 22,287 |
| 2015-12-10 | $14.97 | $14.97 | $14.88 | $14.88 | $13.45 | 14,921 |
| 2015-12-09 | $14.76 | $14.85 | $14.72 | $14.78 | $13.36 | 25,134 |
| 2015-12-08 | $15.00 | $15.01 | $14.81 | $14.91 | $13.48 | 23,245 |
| 2015-12-07 | $15.01 | $15.15 | $15.00 | $15.09 | $13.64 | 24,456 |
| 2015-12-04 | $14.88 | $15.14 | $14.87 | $15.13 | $13.68 | 26,273 |
| 2015-12-03 | $14.80 | $14.82 | $14.58 | $14.62 | $13.22 | 7,472 |
| 2015-12-02 | $14.55 | $14.55 | $14.43 | $14.49 | $13.10 | 6,993 |
| 2015-12-01 | $14.53 | $14.67 | $14.51 | $14.61 | $13.20 | 27,271 |
| 2015-11-30 | $14.40 | $14.40 | $14.30 | $14.30 | $12.93 | 9,644 |
| 2015-11-27 | $14.08 | $14.18 | $14.08 | $14.18 | $12.82 | 3,897 |
| 2015-11-25 | $14.06 | $14.10 | $13.98 | $14.05 | $12.70 | 5,131 |
| 2015-11-24 | $13.72 | $13.92 | $13.60 | $13.82 | $12.50 | 21,567 |
| 2015-11-23 | $14.24 | $14.30 | $14.17 | $14.20 | $12.84 | 10,927 |
| 2015-11-20 | $14.66 | $14.69 | $14.57 | $14.61 | $13.21 | 6,930 |
| 2015-11-19 | $14.54 | $14.67 | $14.54 | $14.67 | $13.26 | 4,600 |
| 2015-11-18 | $13.97 | $14.12 | $13.96 | $14.09 | $12.74 | 6,990 |
| 2015-11-17 | $14.11 | $14.20 | $14.03 | $14.05 | $12.70 | 24,739 |
| 2015-11-16 | $13.94 | $14.03 | $13.92 | $13.98 | $12.64 | 32,866 |
| 2015-11-13 | $14.32 | $14.34 | $14.24 | $14.28 | $12.91 | 10,044 |
| 2015-11-12 | $14.19 | $14.52 | $14.19 | $14.43 | $13.05 | 28,745 |
| 2015-11-11 | $14.50 | $14.50 | $14.40 | $14.45 | $13.06 | 12,396 |
| 2015-11-10 | $14.27 | $14.65 | $14.25 | $14.58 | $13.18 | 26,559 |
| 2015-11-09 | $14.83 | $14.83 | $14.50 | $14.60 | $13.20 | 17,475 |
| 2015-11-06 | $15.03 | $15.03 | $14.82 | $14.82 | $13.40 | 14,662 |
| 2015-11-05 | $15.30 | $15.30 | $14.48 | $14.70 | $13.29 | 13,789 |
| 2015-11-04 | $15.39 | $15.39 | $15.18 | $15.19 | $13.73 | 11,889 |
| 2015-11-03 | $15.14 | $15.15 | $15.04 | $15.12 | $13.67 | 22,194 |
| 2015-11-02 | $14.93 | $14.99 | $14.87 | $14.92 | $13.49 | 39,405 |
| 2015-10-30 | $14.66 | $14.81 | $14.60 | $14.71 | $13.29 | 20,663 |
| 2015-10-29 | $14.37 | $14.43 | $14.15 | $14.42 | $13.04 | 38,055 |
| 2015-10-28 | $15.80 | $15.80 | $15.49 | $15.62 | $14.12 | 18,219 |
| 2015-10-27 | $15.54 | $15.56 | $15.48 | $15.50 | $14.01 | 13,138 |
| 2015-10-26 | $15.55 | $15.56 | $15.49 | $15.54 | $14.05 | 15,724 |
| 2015-10-23 | $15.39 | $15.39 | $15.26 | $15.28 | $13.81 | 14,830 |
| 2015-10-22 | $15.19 | $15.30 | $15.12 | $15.18 | $13.72 | 9,416 |
| 2015-10-21 | $15.69 | $15.73 | $15.53 | $15.55 | $14.06 | 30,274 |
| 2015-10-20 | $15.59 | $15.59 | $15.44 | $15.46 | $13.98 | 12,090 |
| 2015-10-19 | $15.64 | $15.67 | $15.58 | $15.60 | $14.10 | 16,977 |
| 2015-10-16 | $15.51 | $15.52 | $15.41 | $15.43 | $13.94 | 7,278 |
| 2015-10-15 | $15.42 | $15.44 | $15.36 | $15.40 | $13.92 | 4,056 |
| 2015-10-14 | $15.57 | $15.59 | $15.50 | $15.55 | $14.06 | 13,039 |
| 2015-10-13 | $15.43 | $15.45 | $15.36 | $15.36 | $13.88 | 13,586 |
| 2015-10-12 | $15.26 | $15.37 | $15.23 | $15.32 | $13.85 | 5,516 |
| 2015-10-09 | $15.26 | $15.31 | $15.16 | $15.26 | $13.80 | 15,380 |
| 2015-10-08 | $15.36 | $15.50 | $15.33 | $15.47 | $13.99 | 44,448 |
| 2015-10-07 | $14.81 | $14.89 | $14.79 | $14.89 | $13.46 | 28,978 |
| 2015-10-06 | $15.00 | $15.15 | $15.00 | $15.09 | $13.64 | 36,477 |
| 2015-10-05 | $14.73 | $14.94 | $14.72 | $14.93 | $13.49 | 25,825 |
| 2015-10-02 | $14.31 | $14.33 | $14.21 | $14.30 | $12.93 | 52,432 |
| 2015-10-01 | $13.72 | $13.73 | $13.54 | $13.73 | $12.41 | 24,977 |
| 2015-09-30 | $13.92 | $13.92 | $13.81 | $13.87 | $12.54 | 20,060 |
| 2015-09-29 | $13.19 | $13.20 | $13.09 | $13.13 | $11.87 | 39,361 |
| 2015-09-28 | $13.15 | $13.16 | $13.06 | $13.12 | $11.86 | 12,152 |
| 2015-09-25 | $13.26 | $13.29 | $13.11 | $13.20 | $11.93 | 5,760 |
| 2015-09-24 | $13.19 | $13.19 | $13.11 | $13.17 | $11.91 | 3,652 |
| 2015-09-23 | $13.30 | $13.37 | $13.23 | $13.27 | $12.00 | 9,919 |
| 2015-09-22 | $12.83 | $12.91 | $12.72 | $12.75 | $11.53 | 17,879 |
| 2015-09-21 | $13.26 | $13.27 | $13.13 | $13.17 | $11.91 | 12,672 |
| 2015-09-18 | $13.39 | $13.39 | $13.23 | $13.23 | $11.96 | 9,880 |
| 2015-09-17 | $13.53 | $13.63 | $13.39 | $13.53 | $12.24 | 10,819 |
| 2015-09-16 | $13.57 | $13.64 | $13.49 | $13.56 | $12.26 | 4,353 |
| 2015-09-15 | $13.50 | $13.50 | $13.44 | $13.49 | $12.20 | 16,791 |
| 2015-09-14 | $13.44 | $13.44 | $13.41 | $13.43 | $12.14 | 8,959 |
| 2015-09-11 | $13.27 | $13.40 | $13.26 | $13.40 | $12.11 | 6,675 |
| 2015-09-10 | $13.15 | $13.31 | $13.10 | $13.30 | $12.02 | 8,890 |
| 2015-09-09 | $13.13 | $13.13 | $13.00 | $13.00 | $11.75 | 8,166 |
| 2015-09-08 | $13.21 | $13.26 | $13.08 | $13.14 | $11.88 | 7,926 |
Deutsche Lufthansa AG (DLAKY) News Headlines
.jpg)
.jpg)
Lufthansa reports drop in FY operating profit after cash-strapped 2024
None
reuters.com March 6, 2025Recent Deutsche Lufthansa AG (DLAKY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Deutsche Lufthansa AG (DLAKY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |