Dai Nippon Printing Co Ltd (DNPLY) Exchange: PINK
Data as of May 6, 2024
$14.55 ($-0.17) -1.15%
Dai Nippon Printing Co Ltd - Daily Information
Click for more stock information on Dai Nippon Printing Co Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $14.62 |
| Previous Close | $14.55 |
| High | $14.68 |
| Low | $14.53 |
| Adjusted Open | $14.62 |
| Previous Adjusted Close | $14.55 |
| Adjusted High | $14.68 |
| Adjusted Low | $14.53 |
About Dai Nippon Printing Co Ltd (DNPLY)
No Description Available
Invest in Dai Nippon Printing Co Ltd (DNPLY)
Historical Stock Data for Dai Nippon Printing Co Ltd (DNPLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | $14.62 | $14.68 | $14.53 | $14.55 | $14.55 | 2,411 |
| 2024-04-29 | $14.63 | $14.76 | $14.63 | $14.72 | $14.72 | 5,030 |
| 2024-04-26 | $14.54 | $14.59 | $14.53 | $14.57 | $14.57 | 4,567 |
| 2024-04-25 | $14.40 | $14.45 | $14.40 | $14.44 | $14.44 | 3,075 |
| 2024-04-24 | $14.48 | $14.53 | $14.48 | $14.51 | $14.51 | 9,770 |
| 2024-04-23 | $14.15 | $14.61 | $14.15 | $14.54 | $14.54 | 4,250 |
| 2024-04-22 | $14.63 | $14.63 | $14.50 | $14.57 | $14.57 | 10,709 |
| 2024-04-19 | $14.55 | $14.55 | $14.43 | $14.55 | $14.55 | 19,069 |
| 2024-04-18 | $14.48 | $14.58 | $14.44 | $14.58 | $14.58 | 6,231 |
| 2024-04-17 | $14.49 | $14.49 | $14.39 | $14.46 | $14.46 | 2,505 |
| 2024-04-16 | $14.65 | $14.65 | $14.58 | $14.63 | $14.63 | 9,809 |
| 2024-04-15 | $14.72 | $14.78 | $14.56 | $14.59 | $14.59 | 6,955 |
| 2024-04-12 | $14.70 | $14.72 | $14.62 | $14.66 | $14.66 | 4,598 |
| 2024-04-11 | $14.74 | $14.77 | $14.67 | $14.77 | $14.77 | 2,360 |
| 2024-04-10 | $14.52 | $14.83 | $14.52 | $14.76 | $14.76 | 3,516 |
| 2024-04-09 | $14.87 | $14.87 | $14.85 | $14.86 | $14.86 | 5,716 |
| 2024-04-08 | $15.04 | $15.06 | $15.00 | $15.00 | $15.00 | 1,934 |
| 2024-04-05 | $15.13 | $15.18 | $15.13 | $15.15 | $15.15 | 2,807 |
| 2024-04-04 | $15.38 | $15.38 | $15.23 | $15.23 | $15.23 | 2,320 |
| 2024-04-03 | $15.12 | $15.14 | $15.12 | $15.14 | $15.14 | 12,078 |
| 2024-04-02 | $14.88 | $14.88 | $14.85 | $14.88 | $14.88 | 6,189 |
| 2024-04-01 | $15.07 | $15.11 | $15.06 | $15.07 | $15.07 | 7,919 |
| 2024-03-28 | $15.35 | $15.35 | $15.28 | $15.30 | $15.30 | 1,521 |
| 2024-03-27 | $15.31 | $15.36 | $15.31 | $15.32 | $15.32 | 3,157 |
| 2024-03-26 | $15.10 | $15.13 | $15.08 | $15.13 | $15.13 | 5,158 |
| 2024-03-25 | $15.20 | $15.21 | $15.19 | $15.19 | $15.19 | 2,036 |
| 2024-03-22 | $15.63 | $16.12 | $15.57 | $15.60 | $15.60 | 5,192 |
| 2024-03-21 | $15.62 | $15.69 | $15.57 | $15.59 | $15.59 | 3,797 |
| 2024-03-20 | $15.35 | $15.39 | $15.31 | $15.39 | $15.39 | 3,256 |
| 2024-03-19 | $15.27 | $15.34 | $14.93 | $15.09 | $15.09 | 2,601 |
| 2024-03-18 | $15.31 | $15.36 | $15.31 | $15.33 | $15.33 | 6,426 |
| 2024-03-15 | $15.21 | $15.25 | $15.21 | $15.22 | $15.22 | 2,249 |
| 2024-03-14 | $15.13 | $15.26 | $15.08 | $15.12 | $15.12 | 1,821 |
| 2024-03-13 | $14.82 | $14.83 | $14.82 | $14.83 | $14.83 | 1,097 |
| 2024-03-12 | $15.10 | $15.22 | $15.05 | $15.12 | $15.12 | 1,538 |
| 2024-03-11 | $15.22 | $15.25 | $15.12 | $15.12 | $15.12 | 1,538 |
| 2024-03-08 | $15.58 | $16.50 | $15.50 | $15.63 | $15.63 | 13,985 |
| 2024-03-07 | $14.00 | $14.21 | $14.00 | $14.20 | $14.20 | 2,287 |
| 2024-03-06 | $13.96 | $14.24 | $13.96 | $14.20 | $14.20 | 3,003 |
| 2024-03-05 | $14.16 | $14.16 | $14.13 | $14.15 | $14.15 | 4,030 |
| 2024-03-04 | $14.34 | $14.34 | $14.02 | $14.02 | $14.02 | 1,999 |
| 2024-03-01 | $14.21 | $14.64 | $14.21 | $14.64 | $14.64 | 2,837 |
| 2024-02-29 | $14.51 | $14.53 | $14.44 | $14.51 | $14.51 | 4,537 |
| 2024-02-28 | $14.72 | $14.72 | $14.69 | $14.70 | $14.70 | 2,904 |
| 2024-02-27 | $14.65 | $14.74 | $14.63 | $14.64 | $14.64 | 8,072 |
| 2024-02-26 | $15.01 | $15.01 | $14.97 | $14.97 | $14.97 | 3,223 |
| 2024-02-23 | $15.37 | $15.38 | $15.35 | $15.35 | $15.35 | 2,053 |
| 2024-02-22 | $15.32 | $15.33 | $15.30 | $15.32 | $15.32 | 7,089 |
| 2024-02-21 | $15.32 | $15.32 | $15.26 | $15.26 | $15.26 | 6,762 |
| 2024-02-20 | $14.93 | $14.98 | $14.93 | $14.96 | $14.96 | 3,220 |
| 2024-02-16 | $15.45 | $15.49 | $15.45 | $15.49 | $15.49 | 977 |
| 2024-02-15 | $15.25 | $15.27 | $15.22 | $15.27 | $15.27 | 2,240 |
| 2024-02-14 | $15.24 | $15.32 | $15.24 | $15.29 | $15.29 | 6,320 |
| 2024-02-13 | $15.24 | $15.35 | $15.17 | $15.27 | $15.27 | 7,250 |
| 2024-02-12 | $14.49 | $14.49 | $14.30 | $14.44 | $14.44 | 7,691 |
| 2024-02-09 | $14.16 | $14.65 | $14.11 | $14.45 | $14.45 | 44,081 |
| 2024-02-08 | $14.10 | $14.12 | $14.05 | $14.10 | $14.10 | 3,246 |
| 2024-02-07 | $14.09 | $14.15 | $14.08 | $14.14 | $14.14 | 6,585 |
| 2024-02-06 | $14.00 | $14.00 | $13.92 | $13.99 | $13.99 | 5,878 |
| 2024-02-05 | $13.97 | $14.02 | $13.95 | $13.99 | $13.99 | 20,365 |
| 2024-02-02 | $14.10 | $14.23 | $14.10 | $14.16 | $14.16 | 10,560 |
| 2024-02-01 | $14.22 | $14.28 | $14.16 | $14.28 | $14.28 | 3,262 |
| 2024-01-31 | $14.58 | $14.58 | $14.45 | $14.45 | $14.45 | 5,464 |
| 2024-01-30 | $14.12 | $14.12 | $14.04 | $14.08 | $14.08 | 4,617 |
| 2024-01-29 | $14.16 | $14.20 | $14.15 | $14.20 | $14.20 | 2,973 |
| 2024-01-26 | $14.22 | $14.22 | $14.20 | $14.22 | $14.22 | 5,517 |
| 2024-01-25 | $14.33 | $14.33 | $14.26 | $14.28 | $14.28 | 11,642 |
| 2024-01-24 | $14.52 | $14.52 | $14.46 | $14.49 | $14.49 | 8,857 |
| 2024-01-23 | $14.53 | $14.53 | $14.49 | $14.53 | $14.53 | 2,448 |
| 2024-01-22 | $14.72 | $14.72 | $14.68 | $14.70 | $14.70 | 3,658 |
| 2024-01-19 | $14.42 | $14.48 | $14.39 | $14.44 | $14.44 | 5,850 |
| 2024-01-18 | $14.49 | $14.58 | $14.49 | $14.54 | $14.54 | 5,651 |
| 2024-01-17 | $14.41 | $14.42 | $14.32 | $14.36 | $14.36 | 12,927 |
| 2024-01-16 | $14.62 | $14.62 | $14.53 | $14.55 | $14.55 | 2,985 |
| 2024-01-12 | $14.89 | $14.93 | $14.88 | $14.89 | $14.89 | 3,935 |
| 2024-01-11 | $14.78 | $14.99 | $14.59 | $14.99 | $14.99 | 5,879 |
| 2024-01-10 | $14.60 | $14.63 | $14.56 | $14.58 | $14.58 | 4,116 |
| 2024-01-09 | $14.54 | $14.57 | $14.52 | $14.54 | $14.54 | 46,525 |
| 2024-01-08 | $14.46 | $14.66 | $14.46 | $14.66 | $14.66 | 4,593 |
| 2024-01-05 | $14.45 | $14.58 | $14.43 | $14.45 | $14.45 | 10,932 |
| 2024-01-04 | $14.56 | $14.59 | $14.48 | $14.54 | $14.54 | 43,193 |
| 2024-01-03 | $14.64 | $14.64 | $14.43 | $14.45 | $14.45 | 25,516 |
| 2024-01-02 | $14.68 | $14.72 | $14.58 | $14.64 | $14.64 | 11,438 |
| 2023-12-29 | $14.79 | $14.79 | $14.75 | $14.76 | $14.76 | 1,799 |
| 2023-12-28 | $14.85 | $14.86 | $14.81 | $14.86 | $14.86 | 4,423 |
| 2023-12-27 | $14.88 | $14.90 | $14.85 | $14.85 | $14.85 | 15,765 |
| 2023-12-26 | $15.29 | $15.29 | $14.95 | $15.01 | $15.01 | 2,433 |
| 2023-12-22 | $14.86 | $14.86 | $14.78 | $14.80 | $14.80 | 2,594 |
| 2023-12-21 | $14.80 | $14.83 | $14.76 | $14.81 | $14.81 | 5,745 |
| 2023-12-20 | $14.89 | $14.89 | $14.75 | $14.78 | $14.78 | 10,951 |
| 2023-12-19 | $14.35 | $14.56 | $14.35 | $14.43 | $14.43 | 32,793 |
| 2023-12-18 | $14.23 | $14.23 | $14.19 | $14.22 | $14.22 | 7,174 |
| 2023-12-15 | $14.77 | $14.81 | $14.70 | $14.71 | $14.71 | 4,621 |
| 2023-12-14 | $15.04 | $15.11 | $15.04 | $15.07 | $15.07 | 5,333 |
| 2023-12-13 | $15.00 | $15.00 | $14.68 | $14.81 | $14.81 | 6,502 |
| 2023-12-12 | $14.64 | $14.73 | $14.64 | $14.73 | $14.73 | 12,067 |
| 2023-12-11 | $14.64 | $14.66 | $14.21 | $14.65 | $14.65 | 9,920 |
| 2023-12-08 | $14.62 | $14.74 | $14.61 | $14.74 | $14.74 | 4,156 |
| 2023-12-07 | $14.77 | $14.89 | $14.77 | $14.89 | $14.89 | 3,521 |
| 2023-12-06 | $14.81 | $14.81 | $14.71 | $14.71 | $14.71 | 3,996 |
| 2023-12-05 | $14.32 | $14.37 | $14.32 | $14.36 | $14.36 | 4,758 |
| 2023-12-04 | $14.40 | $14.40 | $14.13 | $14.15 | $14.15 | 4,495 |
| 2023-12-01 | $14.14 | $14.26 | $14.14 | $14.26 | $14.26 | 5,894 |
| 2023-11-30 | $14.05 | $14.08 | $14.02 | $14.02 | $14.02 | 24,925 |
| 2023-11-29 | $14.05 | $14.31 | $13.91 | $13.91 | $13.91 | 7,924 |
| 2023-11-28 | $13.70 | $13.80 | $13.68 | $13.78 | $13.78 | 9,817 |
| 2023-11-27 | $13.26 | $13.76 | $13.26 | $13.76 | $13.76 | 2,559 |
| 2023-11-24 | $13.48 | $13.50 | $13.46 | $13.50 | $13.50 | 993 |
| 2023-11-22 | $13.33 | $13.39 | $13.33 | $13.33 | $13.33 | 5,060 |
| 2023-11-21 | $13.31 | $13.32 | $13.26 | $13.28 | $13.28 | 11,682 |
| 2023-11-20 | $13.41 | $13.45 | $13.37 | $13.45 | $13.45 | 5,018 |
| 2023-11-17 | $13.37 | $13.38 | $13.35 | $13.38 | $13.38 | 3,083 |
| 2023-11-16 | $13.08 | $13.10 | $13.08 | $13.09 | $13.09 | 4,447 |
| 2023-11-15 | $13.12 | $13.12 | $13.07 | $13.09 | $13.09 | 3,195 |
| 2023-11-14 | $13.57 | $13.61 | $13.56 | $13.61 | $13.61 | 3,404 |
| 2023-11-13 | $13.23 | $13.29 | $13.23 | $13.29 | $13.29 | 8,282 |
| 2023-11-10 | $13.17 | $13.48 | $12.90 | $13.47 | $13.47 | 50,274 |
| 2023-11-09 | $12.94 | $12.94 | $12.56 | $12.77 | $12.77 | 5,782 |
| 2023-11-08 | $12.87 | $13.11 | $12.67 | $13.11 | $13.11 | 4,659 |
| 2023-11-07 | $13.25 | $13.30 | $13.24 | $13.30 | $13.30 | 4,852 |
| 2023-11-06 | $13.47 | $13.47 | $13.43 | $13.44 | $13.44 | 15,645 |
| 2023-11-03 | $13.77 | $13.83 | $13.77 | $13.83 | $13.83 | 1,585 |
| 2023-11-02 | $13.49 | $13.57 | $13.49 | $13.56 | $13.56 | 4,740 |
| 2023-11-01 | $13.30 | $13.37 | $13.30 | $13.37 | $13.37 | 5,820 |
| 2023-10-31 | $12.83 | $13.13 | $12.83 | $13.07 | $13.07 | 11,634 |
| 2023-10-30 | $12.86 | $12.88 | $12.83 | $12.84 | $12.84 | 6,064 |
| 2023-10-27 | $12.92 | $12.93 | $12.85 | $12.87 | $12.87 | 4,186 |
| 2023-10-26 | $12.82 | $12.82 | $12.71 | $12.71 | $12.71 | 3,962 |
| 2023-10-25 | $12.91 | $12.93 | $12.85 | $12.85 | $12.85 | 8,640 |
| 2023-10-24 | $12.96 | $12.97 | $12.90 | $12.93 | $12.93 | 21,475 |
| 2023-10-23 | $12.87 | $12.92 | $12.85 | $12.85 | $12.85 | 6,835 |
| 2023-10-20 | $12.90 | $12.90 | $12.79 | $12.79 | $12.79 | 2,976 |
| 2023-10-19 | $12.99 | $13.01 | $12.89 | $12.89 | $12.89 | 28,973 |
| 2023-10-18 | $13.06 | $13.06 | $12.86 | $12.86 | $12.86 | 13,656 |
| 2023-10-17 | $12.98 | $13.10 | $12.98 | $13.02 | $13.02 | 42,911 |
| 2023-10-16 | $12.94 | $13.00 | $12.94 | $12.98 | $12.98 | 5,908 |
| 2023-10-13 | $12.97 | $12.98 | $12.95 | $12.95 | $12.95 | 2,417 |
| 2023-10-12 | $13.14 | $13.16 | $13.04 | $13.06 | $13.06 | 13,693 |
| 2023-10-11 | $13.12 | $13.12 | $13.06 | $13.06 | $13.06 | 4,464 |
| 2023-10-10 | $13.17 | $13.21 | $13.17 | $13.18 | $13.18 | 8,221 |
| 2023-10-09 | $12.72 | $12.76 | $12.65 | $12.76 | $12.76 | 16,588 |
| 2023-10-06 | $12.64 | $12.76 | $12.64 | $12.74 | $12.74 | 6,238 |
| 2023-10-05 | $12.70 | $12.71 | $12.62 | $12.71 | $12.71 | 8,136 |
| 2023-10-04 | $12.40 | $12.44 | $12.38 | $12.44 | $12.44 | 6,803 |
| 2023-10-03 | $12.57 | $12.57 | $12.49 | $12.51 | $12.51 | 5,096 |
| 2023-10-02 | $12.82 | $12.82 | $12.78 | $12.78 | $12.78 | 2,563 |
| 2023-09-29 | $13.01 | $13.02 | $12.93 | $12.96 | $12.96 | 2,996 |
| 2023-09-28 | $13.09 | $13.17 | $13.09 | $13.15 | $13.15 | 10,557 |
| 2023-09-27 | $13.30 | $13.33 | $13.27 | $13.33 | $13.33 | 2,432 |
| 2023-09-26 | $13.32 | $13.32 | $13.20 | $13.23 | $13.23 | 11,053 |
| 2023-09-25 | $13.31 | $13.36 | $13.30 | $13.36 | $13.36 | 3,973 |
| 2023-09-22 | $13.49 | $13.51 | $13.43 | $13.43 | $13.43 | 4,946 |
| 2023-09-21 | $13.52 | $13.52 | $13.49 | $13.49 | $13.49 | 22,820 |
| 2023-09-20 | $13.37 | $13.60 | $13.37 | $13.53 | $13.53 | 8,559 |
| 2023-09-19 | $13.67 | $13.72 | $13.65 | $13.72 | $13.72 | 6,621 |
| 2023-09-18 | $13.66 | $13.66 | $13.50 | $13.66 | $13.66 | 2,901 |
| 2023-09-15 | $13.24 | $13.62 | $13.24 | $13.56 | $13.56 | 7,229 |
| 2023-09-14 | $13.62 | $13.66 | $13.62 | $13.65 | $13.65 | 5,195 |
| 2023-09-13 | $13.46 | $13.46 | $13.44 | $13.46 | $13.46 | 4,680 |
| 2023-09-12 | $13.47 | $13.48 | $13.42 | $13.47 | $13.47 | 8,468 |
| 2023-09-11 | $13.46 | $13.48 | $13.45 | $13.47 | $13.47 | 8,375 |
| 2023-09-08 | $13.45 | $13.46 | $13.41 | $13.41 | $13.41 | 2,200 |
| 2023-09-07 | $13.74 | $13.74 | $13.71 | $13.74 | $13.74 | 2,586 |
| 2023-09-06 | $13.75 | $13.79 | $13.75 | $13.77 | $13.77 | 5,036 |
| 2023-09-05 | $13.73 | $13.75 | $13.73 | $13.74 | $13.74 | 3,948 |
| 2023-09-01 | $13.70 | $13.70 | $13.64 | $13.65 | $13.65 | 3,573 |
| 2023-08-31 | $13.58 | $13.61 | $13.56 | $13.58 | $13.58 | 5,204 |
| 2023-08-30 | $13.31 | $13.31 | $13.25 | $13.28 | $13.28 | 3,783 |
| 2023-08-29 | $13.19 | $13.31 | $13.18 | $13.24 | $13.24 | 9,620 |
| 2023-08-28 | $13.23 | $13.27 | $13.23 | $13.27 | $13.27 | 16,576 |
| 2023-08-25 | $12.95 | $12.96 | $12.94 | $12.96 | $12.96 | 3,728 |
| 2023-08-24 | $13.10 | $13.12 | $13.04 | $13.04 | $13.04 | 4,237 |
| 2023-08-23 | $13.07 | $13.14 | $13.07 | $13.14 | $13.14 | 9,916 |
| 2023-08-22 | $13.12 | $13.12 | $13.06 | $13.06 | $13.06 | 38,392 |
| 2023-08-21 | $12.93 | $13.17 | $12.80 | $13.02 | $13.02 | 14,382 |
| 2023-08-18 | $13.20 | $13.25 | $13.20 | $13.22 | $13.22 | 47,067 |
| 2023-08-17 | $13.08 | $13.26 | $13.08 | $13.18 | $13.18 | 11,260 |
| 2023-08-16 | $13.38 | $13.38 | $13.24 | $13.26 | $13.26 | 12,227 |
| 2023-08-15 | $13.33 | $13.39 | $13.28 | $13.28 | $13.28 | 10,446 |
| 2023-08-14 | $13.58 | $13.58 | $13.54 | $13.56 | $13.56 | 10,245 |
| 2023-08-11 | $14.07 | $14.07 | $13.96 | $14.00 | $14.00 | 5,800 |
| 2023-08-10 | $14.17 | $14.17 | $14.03 | $14.03 | $14.03 | 2,185 |
| 2023-08-09 | $13.84 | $13.84 | $13.76 | $13.77 | $13.77 | 2,918 |
| 2023-08-08 | $14.07 | $14.07 | $13.86 | $13.97 | $13.97 | 5,567 |
| 2023-08-07 | $13.88 | $13.91 | $13.88 | $13.88 | $13.88 | 3,848 |
| 2023-08-04 | $13.79 | $13.84 | $13.77 | $13.81 | $13.81 | 7,162 |
| 2023-08-03 | $13.70 | $13.73 | $13.70 | $13.72 | $13.72 | 6,982 |
| 2023-08-02 | $13.89 | $13.93 | $13.83 | $13.85 | $13.85 | 5,479 |
| 2023-08-01 | $14.05 | $14.14 | $14.05 | $14.05 | $14.05 | 4,786 |
| 2023-07-31 | $13.75 | $14.37 | $13.75 | $14.29 | $14.29 | 2,681 |
| 2023-07-28 | $14.30 | $14.38 | $14.25 | $14.38 | $14.38 | 5,967 |
| 2023-07-27 | $14.16 | $14.19 | $14.13 | $14.16 | $14.16 | 7,172 |
| 2023-07-26 | $14.18 | $14.21 | $14.16 | $14.20 | $14.20 | 5,971 |
| 2023-07-25 | $14.26 | $14.26 | $13.72 | $14.24 | $14.24 | 3,579 |
| 2023-07-24 | $14.42 | $14.42 | $14.37 | $14.37 | $14.37 | 1,074 |
| 2023-07-21 | $14.27 | $14.31 | $14.25 | $14.28 | $14.28 | 4,985 |
| 2023-07-20 | $14.17 | $14.23 | $14.17 | $14.19 | $14.19 | 13,379 |
| 2023-07-19 | $14.31 | $14.36 | $14.27 | $14.28 | $14.28 | 3,088 |
| 2023-07-18 | $14.32 | $14.36 | $14.31 | $14.36 | $14.36 | 5,500 |
| 2023-07-17 | $13.88 | $13.96 | $13.80 | $13.93 | $13.93 | 3,733 |
| 2023-07-14 | $14.02 | $14.02 | $13.94 | $13.94 | $13.94 | 4,741 |
| 2023-07-13 | $14.10 | $14.16 | $14.10 | $14.16 | $14.16 | 13,010 |
| 2023-07-12 | $14.04 | $14.17 | $14.04 | $14.11 | $14.11 | 7,415 |
| 2023-07-11 | $13.98 | $14.05 | $13.98 | $14.05 | $14.05 | 9,479 |
| 2023-07-10 | $13.96 | $14.01 | $13.94 | $14.01 | $14.01 | 3,070 |
| 2023-07-07 | $13.86 | $13.96 | $13.84 | $13.96 | $13.96 | 15,234 |
| 2023-07-06 | $13.71 | $13.77 | $13.71 | $13.77 | $13.77 | 8,987 |
| 2023-07-05 | $13.77 | $13.83 | $13.76 | $13.79 | $13.79 | 8,133 |
| 2023-07-03 | $14.41 | $14.41 | $14.09 | $14.12 | $14.12 | 1,783 |
| 2023-06-30 | $14.15 | $14.17 | $14.14 | $14.17 | $14.17 | 2,455 |
| 2023-06-29 | $13.97 | $13.97 | $13.95 | $13.96 | $13.96 | 1,243 |
| 2023-06-28 | $14.25 | $14.31 | $14.25 | $14.29 | $14.29 | 5,106 |
| 2023-06-27 | $14.10 | $14.17 | $14.10 | $14.16 | $14.16 | 9,895 |
| 2023-06-26 | $14.23 | $14.24 | $14.20 | $14.24 | $14.24 | 5,037 |
| 2023-06-23 | $14.04 | $14.04 | $13.97 | $14.00 | $14.00 | 10,243 |
| 2023-06-22 | $14.43 | $14.47 | $14.39 | $14.40 | $14.40 | 12,612 |
| 2023-06-21 | $14.29 | $14.34 | $14.25 | $14.32 | $14.32 | 8,044 |
| 2023-06-20 | $14.02 | $14.04 | $13.99 | $14.03 | $14.03 | 4,248 |
| 2023-06-16 | $14.30 | $14.30 | $14.19 | $14.19 | $14.19 | 4,338 |
| 2023-06-15 | $14.37 | $14.45 | $14.37 | $14.45 | $14.45 | 5,546 |
| 2023-06-14 | $14.57 | $14.57 | $14.49 | $14.50 | $14.50 | 5,215 |
| 2023-06-13 | $14.45 | $14.51 | $14.41 | $14.44 | $14.44 | 14,455 |
| 2023-06-12 | $14.21 | $14.24 | $14.19 | $14.24 | $14.24 | 4,675 |
| 2023-06-09 | $14.39 | $14.39 | $14.32 | $14.35 | $14.35 | 10,580 |
| 2023-06-08 | $14.23 | $14.36 | $14.23 | $14.36 | $14.36 | 5,666 |
| 2023-06-07 | $14.43 | $14.44 | $14.30 | $14.30 | $14.30 | 12,228 |
| 2023-06-06 | $14.48 | $14.61 | $14.48 | $14.61 | $14.61 | 9,444 |
| 2023-06-05 | $14.42 | $14.91 | $14.35 | $14.35 | $14.35 | 18,100 |
| 2023-06-02 | $14.66 | $14.66 | $14.58 | $14.62 | $14.62 | 10,580 |
| 2023-06-01 | $14.12 | $14.19 | $14.12 | $14.16 | $14.16 | 2,543 |
| 2023-05-31 | $14.12 | $14.21 | $14.08 | $14.15 | $14.15 | 7,520 |
| 2023-05-30 | $14.40 | $14.42 | $14.35 | $14.39 | $14.39 | 15,264 |
| 2023-05-26 | $14.26 | $14.29 | $14.24 | $14.24 | $14.24 | 2,353 |
| 2023-05-25 | $14.29 | $14.29 | $14.19 | $14.19 | $14.19 | 6,690 |
| 2023-05-24 | $14.29 | $14.32 | $14.29 | $14.29 | $14.29 | 3,793 |
| 2023-05-23 | $14.22 | $14.55 | $14.22 | $14.46 | $14.46 | 9,439 |
| 2023-05-22 | $14.71 | $14.75 | $14.68 | $14.75 | $14.75 | 8,456 |
| 2023-05-19 | $14.78 | $14.81 | $14.78 | $14.81 | $14.81 | 7,016 |
| 2023-05-18 | $14.88 | $15.02 | $14.86 | $15.02 | $15.02 | 1,532 |
| 2023-05-17 | $14.87 | $14.91 | $14.87 | $14.91 | $14.91 | 4,984 |
| 2023-05-16 | $14.57 | $14.60 | $14.54 | $14.55 | $14.55 | 3,134 |
| 2023-05-15 | $14.37 | $14.41 | $14.36 | $14.40 | $14.40 | 4,435 |
| 2023-05-12 | $14.49 | $14.49 | $14.12 | $14.12 | $14.12 | 978 |
| 2023-05-11 | $14.51 | $14.52 | $14.51 | $14.52 | $14.52 | 4,053 |
| 2023-05-10 | $14.53 | $14.53 | $14.49 | $14.51 | $14.51 | 23,987 |
| 2023-05-09 | $14.37 | $14.38 | $14.35 | $14.35 | $14.35 | 5,667 |
| 2023-05-08 | $14.46 | $14.46 | $14.44 | $14.44 | $14.44 | 4,308 |
| 2023-05-05 | $14.42 | $14.63 | $14.32 | $14.63 | $14.63 | 1,173 |
| 2023-05-04 | $14.09 | $14.50 | $14.09 | $14.32 | $14.32 | 3,392 |
| 2023-05-03 | $14.32 | $14.35 | $14.21 | $14.34 | $14.34 | 1,884 |
| 2023-05-02 | $14.14 | $14.17 | $14.14 | $14.17 | $14.17 | 3,962 |
| 2023-05-01 | $14.07 | $14.44 | $14.07 | $14.41 | $14.41 | 22,800 |
| 2023-04-28 | $14.34 | $14.54 | $14.33 | $14.38 | $14.38 | 4,138 |
| 2023-04-27 | $14.11 | $14.35 | $14.11 | $14.35 | $14.35 | 2,955 |
| 2023-04-26 | $14.29 | $14.29 | $14.22 | $14.22 | $14.22 | 4,042 |
| 2023-04-25 | $14.04 | $14.26 | $14.04 | $14.25 | $14.25 | 2,705 |
| 2023-04-24 | $14.14 | $14.26 | $14.14 | $14.26 | $14.26 | 3,358 |
| 2023-04-21 | $14.33 | $14.33 | $14.18 | $14.30 | $14.30 | 3,558 |
| 2023-04-20 | $14.24 | $14.25 | $14.19 | $14.21 | $14.21 | 1,383 |
| 2023-04-19 | $14.20 | $14.20 | $14.09 | $14.09 | $14.09 | 3,931 |
| 2023-04-18 | $14.15 | $14.27 | $14.15 | $14.20 | $14.20 | 7,307 |
| 2023-04-17 | $14.12 | $14.15 | $14.06 | $14.15 | $14.15 | 4,321 |
| 2023-04-14 | $14.29 | $14.29 | $14.11 | $14.11 | $14.11 | 6,561 |
| 2023-04-13 | $14.26 | $14.31 | $14.26 | $14.28 | $14.28 | 5,358 |
| 2023-04-12 | $14.27 | $14.27 | $14.23 | $14.27 | $14.27 | 7,221 |
| 2023-04-11 | $14.25 | $14.25 | $14.12 | $14.24 | $14.24 | 11,235 |
| 2023-04-10 | $14.07 | $14.10 | $13.93 | $14.02 | $14.02 | 4,673 |
| 2023-04-06 | $14.22 | $14.33 | $14.22 | $14.32 | $14.32 | 3,553 |
| 2023-04-05 | $14.19 | $14.19 | $14.13 | $14.19 | $14.19 | 7,948 |
| 2023-04-04 | $14.29 | $14.35 | $14.29 | $14.35 | $14.35 | 8,941 |
| 2023-04-03 | $14.00 | $14.18 | $14.00 | $14.18 | $14.18 | 6,235 |
| 2023-03-31 | $14.06 | $14.06 | $13.97 | $14.04 | $14.04 | 5,765 |
| 2023-03-30 | $14.01 | $14.01 | $13.80 | $13.84 | $13.84 | 6,159 |
| 2023-03-29 | $13.95 | $14.04 | $13.82 | $13.96 | $13.96 | 4,226 |
| 2023-03-28 | $13.78 | $13.95 | $13.70 | $13.95 | $13.95 | 4,880 |
| 2023-03-27 | $13.85 | $13.94 | $13.85 | $13.94 | $13.94 | 8,447 |
| 2023-03-24 | $13.83 | $13.93 | $13.72 | $13.89 | $13.89 | 8,637 |
| 2023-03-23 | $13.84 | $14.00 | $13.80 | $13.84 | $13.84 | 10,819 |
| 2023-03-22 | $13.77 | $14.00 | $13.77 | $13.78 | $13.78 | 10,596 |
| 2023-03-21 | $13.82 | $13.90 | $13.82 | $13.90 | $13.90 | 2,795 |
| 2023-03-20 | $13.90 | $13.90 | $13.83 | $13.90 | $13.90 | 3,005 |
| 2023-03-17 | $13.80 | $13.80 | $13.72 | $13.80 | $13.80 | 13,359 |
| 2023-03-16 | $13.56 | $13.65 | $13.54 | $13.58 | $13.58 | 14,357 |
| 2023-03-15 | $13.51 | $13.53 | $13.47 | $13.53 | $13.53 | 12,307 |
| 2023-03-14 | $13.67 | $13.83 | $13.47 | $13.57 | $13.57 | 7,800 |
| 2023-03-13 | $14.07 | $14.24 | $14.07 | $14.18 | $14.18 | 6,762 |
| 2023-03-10 | $14.75 | $14.75 | $14.45 | $14.54 | $14.54 | 6,874 |
| 2023-03-09 | $15.73 | $15.88 | $15.45 | $15.61 | $15.61 | 25,490 |
| 2023-03-08 | $13.75 | $13.77 | $13.67 | $13.72 | $13.72 | 22,480 |
| 2023-03-07 | $13.65 | $13.80 | $13.59 | $13.61 | $13.61 | 9,977 |
| 2023-03-06 | $13.83 | $13.92 | $13.74 | $13.84 | $13.84 | 4,216 |
| 2023-03-03 | $13.76 | $13.89 | $13.73 | $13.74 | $13.74 | 11,109 |
| 2023-03-02 | $13.65 | $13.74 | $13.51 | $13.67 | $13.67 | 14,588 |
| 2023-03-01 | $13.68 | $13.70 | $13.65 | $13.65 | $13.65 | 19,395 |
| 2023-02-28 | $13.57 | $13.57 | $13.34 | $13.38 | $13.38 | 21,616 |
| 2023-02-27 | $13.48 | $13.53 | $13.41 | $13.44 | $13.44 | 13,241 |
| 2023-02-24 | $13.28 | $13.30 | $13.26 | $13.28 | $13.28 | 8,559 |
| 2023-02-23 | $13.63 | $13.63 | $13.43 | $13.51 | $13.51 | 11,267 |
| 2023-02-22 | $13.57 | $13.57 | $13.42 | $13.44 | $13.44 | 6,939 |
| 2023-02-21 | $13.45 | $13.62 | $13.45 | $13.57 | $13.57 | 14,809 |
| 2023-02-17 | $13.47 | $13.51 | $13.47 | $13.50 | $13.50 | 7,412 |
| 2023-02-16 | $13.50 | $13.56 | $13.46 | $13.51 | $13.51 | 13,041 |
| 2023-02-15 | $13.46 | $13.46 | $13.20 | $13.25 | $13.25 | 4,400 |
| 2023-02-14 | $13.57 | $13.57 | $13.34 | $13.39 | $13.39 | 25,786 |
| 2023-02-13 | $13.50 | $13.51 | $13.37 | $13.43 | $13.43 | 12,175 |
| 2023-02-10 | $13.79 | $13.93 | $13.70 | $13.77 | $13.77 | 7,042 |
| 2023-02-09 | $12.35 | $12.53 | $12.30 | $12.53 | $12.53 | 9,036 |
| 2023-02-08 | $11.82 | $12.03 | $11.82 | $11.94 | $11.94 | 13,097 |
| 2023-02-07 | $11.57 | $11.76 | $11.57 | $11.73 | $11.73 | 16,018 |
| 2023-02-06 | $11.50 | $11.50 | $11.35 | $11.40 | $11.40 | 54,266 |
| 2023-02-03 | $11.57 | $11.59 | $11.52 | $11.52 | $11.52 | 9,555 |
| 2023-02-02 | $11.71 | $11.76 | $11.69 | $11.69 | $11.69 | 7,147 |
| 2023-02-01 | $11.79 | $11.85 | $11.73 | $11.80 | $11.80 | 15,956 |
| 2023-01-31 | $11.84 | $11.95 | $11.76 | $11.80 | $11.80 | 4,839 |
| 2023-01-30 | $11.90 | $11.90 | $11.79 | $11.90 | $11.90 | 5,636 |
| 2023-01-27 | $12.01 | $12.01 | $11.78 | $11.85 | $11.85 | 14,724 |
| 2023-01-26 | $12.01 | $12.03 | $11.94 | $12.02 | $12.02 | 27,685 |
| 2023-01-25 | $11.55 | $11.57 | $11.49 | $11.56 | $11.56 | 70,019 |
| 2023-01-24 | $10.38 | $10.70 | $10.38 | $10.56 | $10.56 | 54,355 |
| 2023-01-23 | $9.88 | $9.99 | $9.88 | $9.97 | $9.97 | 15,744 |
| 2023-01-20 | $9.87 | $9.99 | $9.87 | $9.99 | $9.99 | 22,942 |
| 2023-01-19 | $9.91 | $9.94 | $9.86 | $9.86 | $9.86 | 18,497 |
| 2023-01-18 | $10.25 | $10.25 | $9.93 | $9.93 | $9.93 | 27,603 |
| 2023-01-17 | $9.80 | $9.84 | $9.77 | $9.81 | $9.81 | 30,405 |
| 2023-01-13 | $9.88 | $9.94 | $9.88 | $9.91 | $9.91 | 51,806 |
| 2023-01-12 | $9.87 | $9.96 | $9.83 | $9.90 | $9.90 | 31,033 |
| 2023-01-11 | $9.84 | $9.86 | $9.79 | $9.79 | $9.79 | 36,543 |
| 2023-01-10 | $9.84 | $9.85 | $9.79 | $9.82 | $9.82 | 25,493 |
| 2023-01-09 | $9.72 | $10.02 | $9.72 | $9.84 | $9.84 | 41,648 |
| 2023-01-06 | $9.61 | $9.85 | $9.61 | $9.81 | $9.81 | 57,563 |
| 2023-01-05 | $9.49 | $9.67 | $9.47 | $9.62 | $9.62 | 429,839 |
| 2023-01-04 | $9.88 | $9.95 | $9.78 | $9.81 | $9.81 | 209,727 |
| 2023-01-03 | $10.34 | $10.44 | $10.03 | $10.03 | $10.03 | 22,160 |
| 2022-12-30 | $9.74 | $10.08 | $9.74 | $10.07 | $10.07 | 16,230 |
| 2022-12-29 | $9.99 | $10.03 | $9.93 | $10.00 | $10.00 | 31,978 |
| 2022-12-28 | $9.91 | $10.03 | $9.84 | $9.86 | $9.86 | 32,985 |
| 2022-12-27 | $10.21 | $10.32 | $9.89 | $9.96 | $9.96 | 43,772 |
| 2022-12-23 | $9.81 | $9.98 | $9.74 | $9.74 | $9.74 | 20,600 |
| 2022-12-22 | $10.08 | $10.20 | $9.86 | $9.87 | $9.87 | 29,771 |
| 2022-12-21 | $9.97 | $10.05 | $9.97 | $10.03 | $10.03 | 40,882 |
| 2022-12-20 | $10.05 | $10.22 | $10.03 | $10.15 | $10.15 | 40,124 |
| 2022-12-19 | $9.94 | $10.03 | $9.89 | $9.96 | $9.96 | 22,406 |
| 2022-12-16 | $9.94 | $10.07 | $9.87 | $10.07 | $10.07 | 26,785 |
| 2022-12-15 | $10.05 | $10.19 | $9.94 | $9.94 | $9.94 | 43,975 |
| 2022-12-14 | $10.28 | $10.28 | $9.99 | $10.10 | $10.10 | 68,195 |
| 2022-12-13 | $10.16 | $10.16 | $10.01 | $10.08 | $10.08 | 74,854 |
| 2022-12-12 | $9.90 | $9.91 | $9.75 | $9.80 | $9.80 | 42,824 |
| 2022-12-09 | $9.99 | $10.05 | $9.99 | $10.00 | $10.00 | 112,953 |
| 2022-12-08 | $9.85 | $9.98 | $9.85 | $9.95 | $9.95 | 111,410 |
| 2022-12-07 | $10.15 | $10.15 | $9.87 | $9.88 | $9.88 | 46,106 |
| 2022-12-06 | $9.93 | $9.93 | $9.82 | $9.85 | $9.85 | 69,198 |
| 2022-12-05 | $9.92 | $10.01 | $9.87 | $9.90 | $9.90 | 19,871 |
| 2022-12-02 | $9.89 | $10.11 | $9.89 | $10.06 | $10.06 | 15,684 |
| 2022-12-01 | $10.21 | $10.22 | $10.12 | $10.19 | $10.19 | 25,627 |
| 2022-11-30 | $10.11 | $10.34 | $10.07 | $10.25 | $10.25 | 31,217 |
| 2022-11-29 | $10.03 | $10.10 | $9.95 | $9.97 | $9.97 | 24,729 |
| 2022-11-28 | $10.11 | $10.21 | $10.04 | $10.13 | $10.13 | 33,438 |
| 2022-11-25 | $10.01 | $10.25 | $10.01 | $10.10 | $10.10 | 37,152 |
| 2022-11-23 | $10.11 | $10.25 | $9.83 | $10.03 | $10.03 | 11,129 |
| 2022-11-22 | $9.96 | $10.16 | $9.96 | $10.07 | $10.07 | 48,243 |
| 2022-11-21 | $9.80 | $10.01 | $9.70 | $9.82 | $9.82 | 25,233 |
| 2022-11-18 | $9.77 | $9.87 | $9.77 | $9.87 | $9.87 | 23,838 |
| 2022-11-17 | $9.54 | $9.81 | $9.54 | $9.78 | $9.78 | 73,478 |
| 2022-11-16 | $9.67 | $9.72 | $9.52 | $9.54 | $9.54 | 39,624 |
| 2022-11-15 | $9.54 | $9.68 | $9.54 | $9.63 | $9.63 | 50,616 |
| 2022-11-14 | $9.50 | $9.68 | $9.44 | $9.50 | $9.50 | 39,557 |
| 2022-11-11 | $10.36 | $10.68 | $10.12 | $10.29 | $10.29 | 9,356 |
| 2022-11-10 | $10.31 | $10.43 | $10.18 | $10.39 | $10.39 | 80,309 |
| 2022-11-09 | $9.79 | $9.96 | $9.79 | $9.85 | $9.85 | 41,412 |
| 2022-11-08 | $9.74 | $9.97 | $9.74 | $9.76 | $9.76 | 216,637 |
| 2022-11-07 | $9.79 | $10.06 | $9.69 | $9.80 | $9.80 | 80,181 |
| 2022-11-04 | $9.57 | $9.80 | $9.57 | $9.71 | $9.71 | 43,199 |
| 2022-11-03 | $9.70 | $10.01 | $9.70 | $9.83 | $9.83 | 70,436 |
| 2022-11-02 | $9.86 | $10.16 | $9.85 | $9.85 | $9.85 | 115,294 |
| 2022-11-01 | $9.97 | $10.23 | $9.93 | $9.94 | $9.94 | 111,023 |
| 2022-10-31 | $9.78 | $10.26 | $9.78 | $9.95 | $9.95 | 64,783 |
| 2022-10-28 | $9.96 | $10.10 | $9.71 | $10.01 | $10.01 | 29,829 |
| 2022-10-27 | $9.91 | $10.20 | $9.91 | $10.01 | $10.01 | 60,967 |
| 2022-10-26 | $10.21 | $10.34 | $10.21 | $10.24 | $10.24 | 25,252 |
| 2022-10-25 | $9.92 | $10.17 | $9.92 | $10.13 | $10.13 | 79,715 |
| 2022-10-24 | $10.06 | $10.06 | $9.87 | $9.95 | $9.95 | 86,889 |
| 2022-10-21 | $9.64 | $10.15 | $9.64 | $10.10 | $10.10 | 42,396 |
| 2022-10-20 | $9.69 | $9.75 | $9.62 | $9.64 | $9.64 | 63,909 |
| 2022-10-19 | $9.84 | $9.93 | $9.70 | $9.74 | $9.74 | 34,537 |
| 2022-10-18 | $10.09 | $10.09 | $9.61 | $9.79 | $9.79 | 37,960 |
| 2022-10-17 | $9.89 | $10.08 | $9.86 | $10.07 | $10.07 | 78,613 |
| 2022-10-14 | $9.86 | $10.18 | $9.71 | $10.17 | $10.17 | 42,569 |
| 2022-10-13 | $9.82 | $10.10 | $9.79 | $9.94 | $9.94 | 87,546 |
| 2022-10-12 | $9.88 | $10.09 | $9.88 | $9.90 | $9.90 | 26,452 |
| 2022-10-11 | $9.85 | $10.20 | $9.85 | $10.02 | $10.02 | 49,059 |
| 2022-10-10 | $9.85 | $10.24 | $9.85 | $10.06 | $10.06 | 60,360 |
| 2022-10-07 | $10.45 | $10.45 | $9.97 | $9.97 | $9.97 | 28,518 |
| 2022-10-06 | $10.37 | $10.62 | $10.23 | $10.28 | $10.28 | 31,056 |
| 2022-10-05 | $10.34 | $10.64 | $10.32 | $10.44 | $10.44 | 27,563 |
| 2022-10-04 | $10.30 | $10.81 | $10.30 | $10.70 | $10.70 | 64,275 |
| 2022-10-03 | $10.12 | $10.35 | $10.12 | $10.28 | $10.28 | 43,469 |
| 2022-09-30 | $10.06 | $10.14 | $10.06 | $10.13 | $10.13 | 62,616 |
| 2022-09-29 | $9.83 | $10.28 | $9.83 | $9.97 | $9.97 | 48,355 |
| 2022-09-28 | $10.09 | $10.16 | $10.02 | $10.16 | $10.16 | 41,219 |
| 2022-09-27 | $10.25 | $10.37 | $10.11 | $10.12 | $10.12 | 61,580 |
| 2022-09-26 | $10.20 | $10.40 | $10.06 | $10.15 | $10.15 | 52,148 |
| 2022-09-23 | $10.36 | $10.69 | $10.31 | $10.41 | $10.41 | 24,975 |
| 2022-09-22 | $10.62 | $10.62 | $10.53 | $10.61 | $10.61 | 35,203 |
| 2022-09-21 | $10.54 | $10.63 | $10.43 | $10.43 | $10.43 | 27,403 |
| 2022-09-20 | $10.70 | $10.70 | $10.40 | $10.46 | $10.46 | 49,526 |
| 2022-09-19 | $10.12 | $10.87 | $10.12 | $10.71 | $10.71 | 35,557 |
| 2022-09-16 | $10.50 | $10.87 | $10.50 | $10.68 | $10.68 | 24,351 |
| 2022-09-15 | $10.50 | $10.50 | $10.36 | $10.39 | $10.39 | 61,651 |
| 2022-09-14 | $10.35 | $10.61 | $10.35 | $10.50 | $10.50 | 16,999 |
| 2022-09-13 | $10.51 | $10.62 | $10.38 | $10.38 | $10.38 | 28,386 |
| 2022-09-12 | $10.65 | $10.78 | $10.65 | $10.72 | $10.72 | 46,853 |
| 2022-09-09 | $10.59 | $10.59 | $10.55 | $10.56 | $10.56 | 24,083 |
| 2022-09-08 | $10.35 | $10.38 | $10.29 | $10.35 | $10.35 | 60,509 |
| 2022-09-07 | $10.18 | $10.24 | $10.14 | $10.20 | $10.20 | 66,551 |
| 2022-09-06 | $10.24 | $10.25 | $10.18 | $10.23 | $10.23 | 26,803 |
| 2022-09-02 | $10.48 | $10.51 | $10.37 | $10.37 | $10.37 | 32,289 |
| 2022-09-01 | $10.44 | $10.44 | $10.36 | $10.37 | $10.37 | 26,431 |
| 2022-08-31 | $10.55 | $10.59 | $10.52 | $10.56 | $10.56 | 35,062 |
| 2022-08-30 | $10.45 | $10.46 | $10.37 | $10.40 | $10.40 | 61,194 |
| 2022-08-29 | $10.81 | $10.81 | $10.43 | $10.49 | $10.49 | 23,743 |
| 2022-08-26 | $10.71 | $10.79 | $10.60 | $10.60 | $10.60 | 38,020 |
| 2022-08-25 | $10.62 | $10.67 | $10.59 | $10.66 | $10.66 | 13,184 |
| 2022-08-24 | $10.87 | $10.96 | $10.87 | $10.90 | $10.90 | 11,010 |
| 2022-08-23 | $10.83 | $10.92 | $10.82 | $10.86 | $10.86 | 14,121 |
| 2022-08-22 | $10.83 | $10.86 | $10.78 | $10.80 | $10.80 | 26,312 |
| 2022-08-19 | $10.86 | $10.86 | $10.81 | $10.81 | $10.81 | 10,319 |
| 2022-08-18 | $10.96 | $11.09 | $10.96 | $10.99 | $10.99 | 18,596 |
| 2022-08-17 | $11.05 | $11.23 | $11.03 | $11.06 | $11.06 | 11,116 |
| 2022-08-16 | $11.03 | $11.07 | $11.01 | $11.05 | $11.05 | 14,237 |
| 2022-08-15 | $11.18 | $11.22 | $11.18 | $11.18 | $11.18 | 12,627 |
| 2022-08-12 | $11.16 | $11.20 | $11.12 | $11.19 | $11.19 | 16,840 |
| 2022-08-11 | $11.33 | $11.33 | $10.56 | $10.88 | $10.88 | 17,460 |
| 2022-08-10 | $10.81 | $11.08 | $10.60 | $11.05 | $11.05 | 20,872 |
| 2022-08-09 | $10.50 | $10.50 | $10.45 | $10.47 | $10.47 | 23,830 |
| 2022-08-08 | $10.59 | $10.59 | $10.48 | $10.48 | $10.48 | 28,021 |
| 2022-08-05 | $10.57 | $10.61 | $10.54 | $10.60 | $10.60 | 20,826 |
| 2022-08-04 | $10.63 | $10.70 | $10.63 | $10.70 | $10.70 | 47,009 |
| 2022-08-03 | $10.63 | $10.69 | $10.57 | $10.69 | $10.69 | 14,857 |
| 2022-08-02 | $10.94 | $10.95 | $10.84 | $10.84 | $10.84 | 18,947 |
| 2022-08-01 | $11.02 | $11.08 | $11.02 | $11.05 | $11.05 | 27,658 |
| 2022-07-29 | $10.93 | $11.00 | $10.93 | $10.99 | $10.99 | 6,429 |
| 2022-07-28 | $10.86 | $10.93 | $10.84 | $10.93 | $10.93 | 26,076 |
| 2022-07-27 | $10.65 | $10.79 | $10.65 | $10.79 | $10.79 | 17,649 |
| 2022-07-26 | $10.42 | $10.81 | $10.42 | $10.73 | $10.73 | 31,951 |
| 2022-07-25 | $10.81 | $10.81 | $10.76 | $10.79 | $10.79 | 30,363 |
| 2022-07-22 | $10.77 | $10.77 | $10.69 | $10.72 | $10.72 | 20,241 |
| 2022-07-21 | $10.50 | $10.63 | $10.50 | $10.63 | $10.63 | 67,430 |
| 2022-07-20 | $10.39 | $10.41 | $10.35 | $10.38 | $10.38 | 50,903 |
| 2022-07-19 | $10.26 | $10.31 | $10.24 | $10.31 | $10.31 | 60,678 |
| 2022-07-18 | $10.21 | $10.23 | $10.13 | $10.16 | $10.16 | 84,154 |
| 2022-07-15 | $10.11 | $10.14 | $10.08 | $10.11 | $10.11 | 29,161 |
| 2022-07-14 | $10.12 | $10.22 | $10.11 | $10.22 | $10.22 | 33,469 |
| 2022-07-13 | $10.19 | $10.27 | $10.19 | $10.27 | $10.27 | 31,442 |
| 2022-07-12 | $10.28 | $10.35 | $10.25 | $10.31 | $10.31 | 25,583 |
| 2022-07-11 | $10.34 | $10.36 | $10.28 | $10.31 | $10.31 | 44,910 |
| 2022-07-08 | $10.34 | $10.43 | $10.34 | $10.42 | $10.42 | 54,399 |
| 2022-07-07 | $10.05 | $10.31 | $10.05 | $10.31 | $10.31 | 161,967 |
| 2022-07-06 | $10.47 | $10.47 | $9.95 | $10.06 | $10.06 | 153,712 |
| 2022-07-05 | $10.28 | $10.29 | $10.21 | $10.29 | $10.29 | 41,340 |
| 2022-07-01 | $10.79 | $10.79 | $10.63 | $10.74 | $10.74 | 34,101 |
| 2022-06-30 | $10.71 | $10.81 | $10.65 | $10.72 | $10.72 | 137,465 |
| 2022-06-29 | $10.88 | $10.89 | $10.82 | $10.82 | $10.82 | 85,029 |
| 2022-06-28 | $11.41 | $11.41 | $10.87 | $10.92 | $10.92 | 85,143 |
| 2022-06-27 | $10.81 | $10.81 | $10.74 | $10.80 | $10.80 | 72,028 |
| 2022-06-24 | $10.78 | $10.82 | $10.77 | $10.82 | $10.82 | 39,815 |
| 2022-06-23 | $10.96 | $10.97 | $10.90 | $10.94 | $10.94 | 38,543 |
| 2022-06-22 | $11.00 | $11.07 | $10.99 | $11.02 | $11.02 | 43,928 |
| 2022-06-21 | $10.88 | $11.02 | $10.88 | $10.96 | $10.96 | 36,550 |
| 2022-06-17 | $11.25 | $11.25 | $10.81 | $10.88 | $10.88 | 56,816 |
| 2022-06-16 | $10.66 | $10.84 | $10.66 | $10.78 | $10.78 | 56,293 |
| 2022-06-15 | $10.74 | $10.83 | $10.58 | $10.82 | $10.82 | 42,582 |
| 2022-06-14 | $10.40 | $10.60 | $10.40 | $10.52 | $10.52 | 52,141 |
| 2022-06-13 | $10.49 | $10.50 | $10.33 | $10.33 | $10.33 | 46,654 |
| 2022-06-10 | $10.54 | $10.54 | $10.39 | $10.40 | $10.40 | 63,927 |
| 2022-06-09 | $10.61 | $10.61 | $10.44 | $10.44 | $10.44 | 16,177 |
| 2022-06-08 | $10.60 | $10.71 | $10.60 | $10.60 | $10.60 | 102,570 |
| 2022-06-07 | $11.01 | $11.10 | $10.87 | $11.09 | $11.09 | 26,407 |
| 2022-06-06 | $11.01 | $11.12 | $11.00 | $11.03 | $11.03 | 376,170 |
| 2022-06-03 | $11.15 | $11.21 | $11.01 | $11.07 | $11.07 | 655,004 |
| 2022-06-02 | $11.48 | $11.54 | $11.29 | $11.49 | $11.49 | 241,452 |
| 2022-06-01 | $11.59 | $11.77 | $11.41 | $11.43 | $11.43 | 70,292 |
| 2022-05-31 | $11.27 | $11.54 | $11.27 | $11.54 | $11.54 | 51,393 |
| 2022-05-27 | $11.54 | $11.70 | $11.54 | $11.66 | $11.66 | 20,385 |
| 2022-05-26 | $11.49 | $11.50 | $11.46 | $11.46 | $11.46 | 33,848 |
| 2022-05-25 | $11.49 | $11.60 | $11.43 | $11.55 | $11.55 | 41,436 |
| 2022-05-24 | $11.14 | $11.68 | $11.14 | $11.58 | $11.58 | 23,573 |
| 2022-05-23 | $11.66 | $11.66 | $11.47 | $11.50 | $11.50 | 43,619 |
| 2022-05-20 | $11.49 | $11.49 | $11.30 | $11.37 | $11.37 | 42,746 |
| 2022-05-19 | $11.33 | $11.33 | $11.14 | $11.25 | $11.25 | 37,603 |
| 2022-05-18 | $11.24 | $11.30 | $11.16 | $11.20 | $11.20 | 28,845 |
| 2022-05-17 | $11.26 | $11.27 | $11.20 | $11.27 | $11.27 | 80,339 |
| 2022-05-16 | $11.23 | $11.24 | $11.18 | $11.21 | $11.21 | 43,439 |
| 2022-05-13 | $10.90 | $11.03 | $10.71 | $11.03 | $11.03 | 64,202 |
| 2022-05-12 | $10.78 | $10.78 | $10.54 | $10.62 | $10.62 | 68,867 |
| 2022-05-11 | $10.39 | $10.42 | $10.28 | $10.28 | $10.28 | 50,311 |
| 2022-05-10 | $10.61 | $10.61 | $10.46 | $10.52 | $10.52 | 92,846 |
| 2022-05-09 | $10.44 | $10.46 | $10.38 | $10.41 | $10.41 | 77,299 |
| 2022-05-06 | $10.49 | $10.61 | $10.49 | $10.55 | $10.55 | 76,612 |
| 2022-05-05 | $10.60 | $10.60 | $10.36 | $10.41 | $10.41 | 80,183 |
| 2022-05-04 | $10.42 | $10.73 | $10.30 | $10.73 | $10.73 | 51,499 |
| 2022-05-03 | $10.51 | $10.54 | $10.26 | $10.50 | $10.50 | 80,506 |
| 2022-05-02 | $10.52 | $10.52 | $10.35 | $10.35 | $10.35 | 75,752 |
| 2022-04-29 | $10.56 | $10.58 | $10.26 | $10.39 | $10.39 | 55,242 |
| 2022-04-28 | $10.39 | $10.50 | $10.32 | $10.45 | $10.45 | 54,338 |
| 2022-04-27 | $10.25 | $10.25 | $10.15 | $10.16 | $10.16 | 75,581 |
| 2022-04-26 | $10.38 | $10.39 | $10.23 | $10.32 | $10.32 | 85,391 |
| 2022-04-25 | $10.35 | $10.42 | $10.32 | $10.42 | $10.42 | 48,681 |
| 2022-04-22 | $10.24 | $10.41 | $10.24 | $10.33 | $10.33 | 40,400 |
| 2022-04-21 | $10.36 | $10.61 | $10.23 | $10.30 | $10.30 | 77,866 |
| 2022-04-20 | $10.39 | $10.40 | $10.26 | $10.35 | $10.35 | 47,702 |
| 2022-04-19 | $10.23 | $10.33 | $10.23 | $10.33 | $10.33 | 104,170 |
| 2022-04-18 | $10.29 | $10.31 | $10.22 | $10.24 | $10.24 | 35,146 |
| 2022-04-14 | $10.76 | $10.76 | $10.62 | $10.63 | $10.63 | 106,902 |
| 2022-04-13 | $10.69 | $10.76 | $10.62 | $10.76 | $10.76 | 111,177 |
| 2022-04-12 | $10.75 | $10.75 | $10.63 | $10.68 | $10.68 | 83,325 |
| 2022-04-11 | $10.79 | $10.97 | $10.79 | $10.91 | $10.91 | 80,751 |
| 2022-04-08 | $10.97 | $11.01 | $10.94 | $10.96 | $10.96 | 39,429 |
| 2022-04-07 | $11.02 | $11.05 | $10.96 | $11.02 | $11.02 | 48,241 |
| 2022-04-06 | $10.88 | $11.12 | $10.88 | $11.06 | $11.06 | 76,339 |
| 2022-04-05 | $11.59 | $11.59 | $11.42 | $11.49 | $11.49 | 24,262 |
| 2022-04-04 | $11.72 | $11.78 | $11.69 | $11.72 | $11.72 | 21,201 |
| 2022-04-01 | $11.49 | $11.69 | $11.49 | $11.63 | $11.63 | 22,616 |
| 2022-03-31 | $11.84 | $11.86 | $11.75 | $11.77 | $11.77 | 14,209 |
| 2022-03-30 | $12.14 | $12.16 | $12.06 | $12.06 | $12.06 | 12,915 |
| 2022-03-29 | $12.22 | $12.35 | $12.19 | $12.27 | $12.27 | 18,706 |
| 2022-03-28 | $12.04 | $12.31 | $12.04 | $12.13 | $12.13 | 20,488 |
| 2022-03-25 | $12.38 | $12.54 | $12.21 | $12.38 | $12.38 | 19,954 |
| 2022-03-24 | $11.88 | $12.59 | $11.88 | $12.38 | $12.38 | 9,739 |
| 2022-03-23 | $12.20 | $12.65 | $12.20 | $12.41 | $12.41 | 8,193 |
| 2022-03-22 | $12.36 | $12.85 | $12.36 | $12.68 | $12.68 | 16,934 |
| 2022-03-21 | $12.66 | $12.74 | $12.51 | $12.66 | $12.66 | 14,595 |
| 2022-03-18 | $12.70 | $12.70 | $12.50 | $12.66 | $12.66 | 14,595 |
| 2022-03-17 | $12.55 | $12.64 | $12.54 | $12.60 | $12.60 | 9,464 |
| 2022-03-16 | $12.80 | $12.80 | $12.56 | $12.64 | $12.64 | 45,454 |
| 2022-03-15 | $12.65 | $12.79 | $12.63 | $12.79 | $12.79 | 15,417 |
| 2022-03-14 | $12.64 | $12.66 | $12.53 | $12.55 | $12.55 | 12,976 |
| 2022-03-11 | $12.56 | $12.56 | $12.39 | $12.39 | $12.39 | 15,132 |
| 2022-03-10 | $12.41 | $12.51 | $12.41 | $12.42 | $12.42 | 39,536 |
| 2022-03-09 | $12.36 | $12.46 | $12.31 | $12.46 | $12.46 | 75,319 |
| 2022-03-08 | $12.18 | $12.27 | $12.08 | $12.11 | $12.11 | 43,900 |
| 2022-03-07 | $12.53 | $12.88 | $12.48 | $12.49 | $12.49 | 21,790 |
| 2022-03-04 | $12.93 | $13.08 | $12.88 | $12.93 | $12.93 | 21,511 |
| 2022-03-03 | $13.02 | $13.02 | $12.78 | $12.93 | $12.93 | 15,971 |
| 2022-03-02 | $12.77 | $12.87 | $12.72 | $12.77 | $12.77 | 18,081 |
| 2022-03-01 | $12.88 | $13.10 | $12.67 | $12.94 | $12.94 | 59,856 |
| 2022-02-28 | $13.03 | $13.24 | $13.03 | $13.22 | $13.22 | 20,348 |
| 2022-02-25 | $12.77 | $12.89 | $12.71 | $12.89 | $12.89 | 40,959 |
| 2022-02-24 | $12.57 | $12.72 | $12.25 | $12.70 | $12.70 | 53,951 |
| 2022-02-23 | $13.05 | $13.10 | $12.97 | $13.01 | $13.01 | 13,619 |
| 2022-02-22 | $13.14 | $13.16 | $13.06 | $13.11 | $13.11 | 9,998 |
| 2022-02-18 | $12.79 | $12.80 | $12.70 | $12.75 | $12.75 | 18,168 |
| 2022-02-17 | $13.00 | $13.00 | $12.92 | $12.95 | $12.95 | 54,842 |
| 2022-02-16 | $13.45 | $13.45 | $13.03 | $13.14 | $13.14 | 13,479 |
| 2022-02-15 | $13.22 | $13.22 | $12.79 | $13.05 | $13.05 | 23,276 |
| 2022-02-14 | $12.65 | $12.74 | $12.65 | $12.70 | $12.70 | 20,809 |
| 2022-02-11 | $12.05 | $12.35 | $11.89 | $12.13 | $12.13 | 38,592 |
| 2022-02-10 | $11.71 | $12.30 | $11.71 | $12.20 | $12.20 | 33,874 |
| 2022-02-09 | $12.17 | $12.20 | $12.15 | $12.18 | $12.18 | 16,592 |
| 2022-02-08 | $12.21 | $12.25 | $12.17 | $12.25 | $12.25 | 19,584 |
| 2022-02-07 | $11.97 | $12.01 | $11.93 | $11.97 | $11.97 | 46,266 |
| 2022-02-04 | $11.72 | $11.86 | $11.72 | $11.85 | $11.85 | 47,158 |
| 2022-02-03 | $12.08 | $12.08 | $11.80 | $11.81 | $11.81 | 29,217 |
| 2022-02-02 | $12.34 | $12.50 | $12.13 | $12.14 | $12.14 | 47,221 |
| 2022-02-01 | $12.27 | $12.27 | $11.76 | $12.01 | $12.01 | 72,241 |
| 2022-01-31 | $11.95 | $12.09 | $11.83 | $12.08 | $12.08 | 24,920 |
| 2022-01-28 | $11.97 | $12.13 | $11.91 | $12.13 | $12.13 | 23,193 |
| 2022-01-27 | $12.12 | $12.23 | $12.08 | $12.14 | $12.14 | 71,438 |
| 2022-01-26 | $12.40 | $12.54 | $12.23 | $12.44 | $12.44 | 71,277 |
| 2022-01-25 | $12.44 | $12.61 | $12.41 | $12.53 | $12.53 | 32,089 |
| 2022-01-24 | $12.43 | $12.74 | $12.21 | $12.45 | $12.45 | 20,774 |
| 2022-01-21 | $12.35 | $12.36 | $12.26 | $12.30 | $12.30 | 18,513 |
| 2022-01-20 | $12.35 | $12.38 | $12.26 | $12.29 | $12.29 | 41,339 |
| 2022-01-19 | $12.33 | $12.34 | $12.26 | $12.28 | $12.28 | 17,669 |
| 2022-01-18 | $12.82 | $12.82 | $12.40 | $12.46 | $12.46 | 25,159 |
| 2022-01-14 | $12.09 | $12.59 | $12.09 | $12.53 | $12.53 | 7,914 |
| 2022-01-13 | $12.73 | $12.74 | $12.61 | $12.63 | $12.63 | 15,335 |
| 2022-01-12 | $12.86 | $12.86 | $12.77 | $12.82 | $12.82 | 10,283 |
| 2022-01-11 | $12.87 | $12.87 | $12.46 | $12.62 | $12.62 | 18,983 |
| 2022-01-10 | $12.40 | $12.40 | $12.29 | $12.37 | $12.37 | 14,734 |
| 2022-01-07 | $12.45 | $12.45 | $12.32 | $12.38 | $12.38 | 9,840 |
| 2022-01-06 | $12.41 | $12.43 | $12.38 | $12.38 | $12.38 | 16,564 |
| 2022-01-05 | $12.64 | $12.64 | $12.46 | $12.50 | $12.50 | 8,999 |
| 2022-01-04 | $12.72 | $12.73 | $12.65 | $12.72 | $12.72 | 20,252 |
| 2022-01-03 | $12.71 | $12.71 | $12.57 | $12.58 | $12.58 | 4,976 |
| 2021-12-31 | $12.60 | $12.66 | $12.60 | $12.66 | $12.66 | 3,938 |
| 2021-12-30 | $12.63 | $12.66 | $12.59 | $12.64 | $12.64 | 6,750 |
| 2021-12-29 | $12.76 | $12.76 | $12.62 | $12.73 | $12.73 | 5,422 |
| 2021-12-28 | $12.73 | $12.75 | $12.71 | $12.75 | $12.75 | 40,911 |
| 2021-12-27 | $12.57 | $12.64 | $12.56 | $12.63 | $12.63 | 19,343 |
| 2021-12-23 | $12.15 | $12.69 | $12.15 | $12.67 | $12.67 | 12,633 |
| 2021-12-22 | $12.73 | $12.73 | $12.34 | $12.39 | $12.39 | 15,401 |
| 2021-12-21 | $12.28 | $12.41 | $12.28 | $12.37 | $12.37 | 26,743 |
| 2021-12-20 | $12.11 | $12.18 | $12.08 | $12.13 | $12.13 | 45,961 |
| 2021-12-17 | $12.32 | $12.42 | $12.30 | $12.30 | $12.30 | 25,289 |
| 2021-12-16 | $12.54 | $12.55 | $12.43 | $12.47 | $12.47 | 53,971 |
| 2021-12-15 | $12.48 | $12.61 | $12.41 | $12.60 | $12.60 | 20,981 |
| 2021-12-14 | $12.38 | $12.41 | $12.34 | $12.36 | $12.36 | 120,646 |
| 2021-12-13 | $12.35 | $12.36 | $12.31 | $12.34 | $12.34 | 14,835 |
| 2021-12-10 | $12.69 | $12.69 | $12.23 | $12.29 | $12.29 | 10,670 |
| 2021-12-09 | $12.23 | $12.26 | $12.22 | $12.25 | $12.25 | 8,885 |
| 2021-12-08 | $12.32 | $12.33 | $12.27 | $12.33 | $12.33 | 16,997 |
| 2021-12-07 | $12.26 | $12.33 | $12.26 | $12.32 | $12.32 | 7,660 |
| 2021-12-06 | $12.01 | $12.06 | $12.01 | $12.04 | $12.04 | 6,155 |
| 2021-12-03 | $11.92 | $11.94 | $11.88 | $11.94 | $11.94 | 6,564 |
| 2021-12-02 | $11.75 | $11.85 | $11.75 | $11.84 | $11.84 | 20,554 |
| 2021-12-01 | $12.07 | $12.09 | $11.86 | $11.86 | $11.86 | 17,556 |
| 2021-11-30 | $11.78 | $11.82 | $11.67 | $11.82 | $11.82 | 22,704 |
| 2021-11-29 | $11.80 | $11.81 | $11.65 | $11.76 | $11.76 | 7,236 |
| 2021-11-26 | $12.16 | $12.16 | $11.71 | $12.09 | $12.09 | 8,791 |
| 2021-11-24 | $12.06 | $12.16 | $12.06 | $12.16 | $12.16 | 12,600 |
| 2021-11-23 | $12.23 | $12.24 | $12.12 | $12.21 | $12.21 | 7,722 |
| 2021-11-22 | $12.33 | $12.33 | $12.23 | $12.25 | $12.25 | 9,021 |
| 2021-11-19 | $12.14 | $12.18 | $12.14 | $12.17 | $12.17 | 9,915 |
| 2021-11-18 | $12.10 | $12.15 | $12.10 | $12.13 | $12.13 | 7,339 |
| 2021-11-17 | $11.32 | $11.89 | $11.32 | $11.88 | $11.88 | 9,097 |
| 2021-11-16 | $12.16 | $12.26 | $12.16 | $12.16 | $12.16 | 13,858 |
| 2021-11-15 | $12.48 | $12.48 | $12.35 | $12.42 | $12.42 | 5,580 |
| 2021-11-12 | $13.07 | $13.07 | $12.67 | $13.04 | $13.04 | 3,781 |
| 2021-11-11 | $12.69 | $12.71 | $12.68 | $12.69 | $12.69 | 5,435 |
| 2021-11-10 | $12.53 | $12.53 | $12.40 | $12.40 | $12.40 | 6,602 |
| 2021-11-09 | $12.54 | $12.58 | $12.53 | $12.56 | $12.56 | 15,234 |
| 2021-11-08 | $13.17 | $13.17 | $12.70 | $12.72 | $12.72 | 3,077 |
| 2021-11-05 | $12.58 | $12.63 | $12.58 | $12.61 | $12.61 | 8,665 |
| 2021-11-04 | $12.56 | $12.62 | $12.56 | $12.62 | $12.62 | 38,470 |
| 2021-11-03 | $12.39 | $12.52 | $12.39 | $12.52 | $12.52 | 22,592 |
| 2021-11-02 | $12.44 | $12.47 | $12.44 | $12.47 | $12.47 | 6,047 |
| 2021-11-01 | $12.54 | $12.60 | $12.54 | $12.60 | $12.60 | 7,489 |
| 2021-10-29 | $12.34 | $12.42 | $12.34 | $12.42 | $12.42 | 8,909 |
| 2021-10-28 | $11.89 | $12.42 | $11.89 | $12.42 | $12.42 | 6,824 |
| 2021-10-27 | $12.41 | $12.41 | $12.34 | $12.35 | $12.35 | 17,890 |
| 2021-10-26 | $12.45 | $12.45 | $12.32 | $12.34 | $12.34 | 10,109 |
| 2021-10-25 | $12.00 | $12.62 | $12.00 | $12.54 | $12.54 | 6,157 |
| 2021-10-22 | $12.51 | $12.64 | $12.46 | $12.52 | $12.52 | 5,604 |
| 2021-10-21 | $12.60 | $12.60 | $12.51 | $12.56 | $12.56 | 5,198 |
| 2021-10-20 | $12.43 | $12.49 | $12.40 | $12.45 | $12.45 | 4,645 |
| 2021-10-19 | $12.25 | $12.54 | $12.25 | $12.54 | $12.54 | 6,471 |
| 2021-10-18 | $12.32 | $12.42 | $12.29 | $12.35 | $12.35 | 27,430 |
| 2021-10-15 | $12.46 | $12.49 | $12.43 | $12.49 | $12.49 | 15,348 |
| 2021-10-14 | $12.17 | $12.19 | $12.14 | $12.19 | $12.19 | 7,418 |
| 2021-10-13 | $12.18 | $12.21 | $12.18 | $12.20 | $12.20 | 13,414 |
| 2021-10-12 | $12.05 | $12.20 | $12.05 | $12.11 | $12.11 | 16,387 |
| 2021-10-11 | $12.45 | $12.45 | $12.31 | $12.31 | $12.31 | 5,704 |
| 2021-10-08 | $12.44 | $12.44 | $12.34 | $12.39 | $12.39 | 4,024 |
| 2021-10-07 | $12.31 | $12.41 | $12.31 | $12.37 | $12.37 | 7,988 |
| 2021-10-06 | $12.04 | $12.17 | $11.96 | $12.17 | $12.17 | 5,860 |
| 2021-10-05 | $11.99 | $12.04 | $11.99 | $12.04 | $12.04 | 11,662 |
| 2021-10-04 | $12.20 | $12.20 | $12.01 | $12.11 | $12.11 | 16,320 |
| 2021-10-01 | $12.24 | $12.31 | $12.13 | $12.26 | $12.26 | 3,304 |
| 2021-09-30 | $12.20 | $12.22 | $12.12 | $12.15 | $12.15 | 24,063 |
| 2021-09-29 | $12.24 | $12.27 | $12.22 | $12.25 | $12.25 | 11,701 |
| 2021-09-28 | $12.48 | $12.53 | $12.40 | $12.44 | $12.44 | 10,182 |
| 2021-09-27 | $12.71 | $12.74 | $12.49 | $12.49 | $12.49 | 5,606 |
| 2021-09-24 | $12.70 | $12.70 | $12.61 | $12.61 | $12.61 | 5,485 |
| 2021-09-23 | $12.75 | $12.75 | $12.58 | $12.62 | $12.62 | 5,240 |
| 2021-09-22 | $12.05 | $12.80 | $12.05 | $12.51 | $12.51 | 5,394 |
| 2021-09-21 | $12.74 | $12.82 | $12.72 | $12.72 | $12.72 | 10,250 |
| 2021-09-20 | $12.59 | $12.59 | $12.37 | $12.37 | $12.37 | 9,508 |
| 2021-09-17 | $12.69 | $12.74 | $12.64 | $12.67 | $12.67 | 12,973 |
| 2021-09-16 | $12.89 | $12.96 | $12.80 | $12.90 | $12.90 | 8,152 |
| 2021-09-15 | $12.84 | $12.96 | $12.84 | $12.94 | $12.94 | 6,699 |
| 2021-09-14 | $12.74 | $12.74 | $12.61 | $12.67 | $12.67 | 11,822 |
| 2021-09-13 | $12.65 | $12.65 | $12.60 | $12.65 | $12.65 | 4,745 |
| 2021-09-10 | $12.53 | $12.57 | $12.46 | $12.57 | $12.57 | 2,832 |
| 2021-09-09 | $12.44 | $12.44 | $12.38 | $12.42 | $12.42 | 2,682 |
| 2021-09-08 | $12.35 | $12.35 | $12.16 | $12.22 | $12.22 | 16,058 |
| 2021-09-07 | $12.25 | $12.38 | $12.25 | $12.30 | $12.30 | 4,655 |
| 2021-09-03 | $12.39 | $12.45 | $12.39 | $12.45 | $12.45 | 5,376 |
| 2021-09-02 | $11.82 | $12.43 | $11.82 | $12.13 | $12.13 | 9,503 |
| 2021-09-01 | $12.25 | $12.25 | $12.18 | $12.18 | $12.18 | 5,947 |
| 2021-08-31 | $11.94 | $11.98 | $11.91 | $11.94 | $11.94 | 2,812 |
| 2021-08-30 | $11.85 | $11.93 | $11.85 | $11.91 | $11.91 | 4,825 |
| 2021-08-27 | $11.96 | $12.03 | $11.95 | $11.99 | $11.99 | 4,027 |
| 2021-08-26 | $11.77 | $11.77 | $11.72 | $11.74 | $11.74 | 13,088 |
| 2021-08-25 | $11.88 | $11.88 | $11.86 | $11.87 | $11.87 | 3,619 |
| 2021-08-24 | $11.82 | $12.33 | $11.81 | $11.81 | $11.81 | 14,482 |
| 2021-08-23 | $11.90 | $11.98 | $11.90 | $11.98 | $11.98 | 3,485 |
| 2021-08-20 | $11.64 | $11.67 | $11.61 | $11.67 | $11.67 | 6,156 |
| 2021-08-19 | $11.44 | $11.51 | $11.41 | $11.48 | $11.48 | 8,227 |
| 2021-08-18 | $11.72 | $11.86 | $11.72 | $11.75 | $11.75 | 25,133 |
| 2021-08-17 | $11.61 | $11.61 | $11.50 | $11.60 | $11.60 | 11,199 |
| 2021-08-16 | $11.51 | $11.51 | $11.44 | $11.46 | $11.46 | 7,956 |
| 2021-08-13 | $11.46 | $11.54 | $11.46 | $11.54 | $11.54 | 14,383 |
| 2021-08-12 | $11.54 | $11.58 | $11.48 | $11.58 | $11.58 | 3,869 |
| 2021-08-11 | $11.63 | $11.66 | $11.48 | $11.65 | $11.65 | 4,267 |
| 2021-08-10 | $11.13 | $11.60 | $11.13 | $11.57 | $11.57 | 14,768 |
| 2021-08-09 | $11.49 | $11.67 | $11.49 | $11.54 | $11.54 | 2,324 |
| 2021-08-06 | $11.79 | $11.79 | $11.63 | $11.63 | $11.63 | 7,707 |
| 2021-08-05 | $12.33 | $12.33 | $11.57 | $11.79 | $11.79 | 3,245 |
| 2021-08-04 | $12.11 | $12.11 | $11.87 | $11.92 | $11.92 | 8,846 |
| 2021-08-03 | $11.94 | $12.06 | $11.94 | $12.04 | $12.04 | 12,286 |
| 2021-08-02 | $11.94 | $12.03 | $11.79 | $11.80 | $11.80 | 12,454 |
| 2021-07-30 | $11.80 | $11.83 | $11.74 | $11.83 | $11.83 | 23,169 |
| 2021-07-29 | $11.89 | $11.89 | $11.82 | $11.83 | $11.83 | 4,779 |
| 2021-07-28 | $11.64 | $11.77 | $11.55 | $11.70 | $11.70 | 14,108 |
| 2021-07-27 | $11.92 | $11.92 | $11.65 | $11.72 | $11.72 | 17,685 |
| 2021-07-26 | $11.80 | $11.80 | $11.57 | $11.63 | $11.63 | 49,153 |
| 2021-07-23 | $11.50 | $11.73 | $11.47 | $11.71 | $11.71 | 15,007 |
| 2021-07-22 | $11.51 | $11.67 | $11.48 | $11.59 | $11.59 | 32,480 |
| 2021-07-21 | $11.56 | $11.62 | $11.50 | $11.61 | $11.61 | 10,085 |
| 2021-07-20 | $11.29 | $11.40 | $11.22 | $11.38 | $11.38 | 17,954 |
| 2021-07-19 | $11.35 | $11.35 | $11.13 | $11.14 | $11.14 | 26,663 |
| 2021-07-16 | $11.24 | $11.24 | $11.11 | $11.16 | $11.16 | 9,324 |
| 2021-07-15 | $11.35 | $11.38 | $11.29 | $11.32 | $11.32 | 12,275 |
| 2021-07-14 | $11.41 | $11.61 | $11.41 | $11.61 | $11.61 | 18,752 |
| 2021-07-13 | $11.19 | $11.25 | $11.10 | $11.10 | $11.10 | 11,049 |
| 2021-07-12 | $11.15 | $11.18 | $11.07 | $11.13 | $11.13 | 9,827 |
| 2021-07-09 | $11.00 | $11.06 | $10.35 | $11.06 | $11.06 | 28,074 |
| 2021-07-08 | $10.64 | $10.97 | $10.64 | $10.65 | $10.65 | 18,273 |
| 2021-07-07 | $10.91 | $10.93 | $10.74 | $10.93 | $10.93 | 11,528 |
| 2021-07-06 | $10.98 | $10.98 | $10.81 | $10.89 | $10.89 | 6,772 |
| 2021-07-02 | $10.75 | $10.95 | $10.75 | $10.86 | $10.86 | 12,518 |
| 2021-07-01 | $10.72 | $10.72 | $10.56 | $10.60 | $10.60 | 12,672 |
| 2021-06-30 | $10.51 | $10.71 | $10.51 | $10.58 | $10.58 | 17,564 |
| 2021-06-29 | $10.63 | $10.75 | $10.53 | $10.75 | $10.75 | 16,930 |
| 2021-06-28 | $10.71 | $10.84 | $10.71 | $10.79 | $10.79 | 38,380 |
| 2021-06-25 | $10.44 | $10.85 | $10.44 | $10.69 | $10.69 | 10,984 |
| 2021-06-24 | $10.87 | $10.87 | $10.81 | $10.86 | $10.86 | 11,915 |
| 2021-06-23 | $10.85 | $10.97 | $10.76 | $10.87 | $10.87 | 11,110 |
| 2021-06-22 | $10.77 | $11.07 | $10.77 | $10.89 | $10.89 | 30,460 |
| 2021-06-21 | $10.65 | $10.96 | $10.45 | $10.96 | $10.96 | 30,792 |
| 2021-06-18 | $10.85 | $10.97 | $10.73 | $10.75 | $10.75 | 15,440 |
| 2021-06-17 | $11.23 | $11.23 | $11.04 | $11.23 | $11.23 | 32,823 |
| 2021-06-16 | $11.12 | $11.12 | $10.99 | $11.06 | $11.06 | 34,470 |
| 2021-06-15 | $11.19 | $11.19 | $10.99 | $11.03 | $11.03 | 15,544 |
| 2021-06-14 | $11.04 | $11.04 | $10.96 | $10.96 | $10.96 | 10,207 |
| 2021-06-11 | $10.84 | $11.02 | $10.84 | $11.01 | $11.01 | 11,991 |
| 2021-06-10 | $11.15 | $11.15 | $10.79 | $10.94 | $10.94 | 8,090 |
| 2021-06-09 | $11.23 | $11.23 | $10.91 | $10.91 | $10.91 | 15,614 |
| 2021-06-08 | $11.37 | $11.37 | $11.26 | $11.27 | $11.27 | 8,995 |
| 2021-06-07 | $11.39 | $11.39 | $11.24 | $11.30 | $11.30 | 11,738 |
| 2021-06-04 | $11.29 | $11.29 | $11.09 | $11.23 | $11.23 | 14,702 |
| 2021-06-03 | $10.97 | $10.97 | $10.77 | $10.86 | $10.86 | 20,381 |
| 2021-06-02 | $10.75 | $11.06 | $10.75 | $10.95 | $10.95 | 41,446 |
| 2021-06-01 | $10.76 | $10.87 | $10.76 | $10.81 | $10.81 | 16,274 |
| 2021-05-28 | $10.77 | $10.97 | $10.77 | $10.89 | $10.89 | 24,969 |
| 2021-05-27 | $10.92 | $10.99 | $10.90 | $10.97 | $10.97 | 30,163 |
| 2021-05-26 | $10.77 | $10.97 | $10.77 | $10.93 | $10.93 | 11,302 |
| 2021-05-25 | $10.95 | $10.98 | $10.74 | $10.95 | $10.95 | 19,139 |
| 2021-05-24 | $10.80 | $10.84 | $10.58 | $10.83 | $10.83 | 55,554 |
| 2021-05-21 | $10.45 | $10.69 | $10.45 | $10.69 | $10.69 | 17,186 |
| 2021-05-20 | $10.58 | $10.59 | $10.36 | $10.58 | $10.58 | 23,786 |
| 2021-05-19 | $10.57 | $10.57 | $10.35 | $10.37 | $10.37 | 21,263 |
| 2021-05-18 | $10.55 | $10.79 | $10.55 | $10.61 | $10.61 | 27,701 |
| 2021-05-17 | $10.57 | $10.57 | $10.35 | $10.52 | $10.52 | 15,059 |
| 2021-05-14 | $10.50 | $10.73 | $10.50 | $10.73 | $10.73 | 27,441 |
| 2021-05-13 | $10.26 | $10.41 | $9.96 | $10.41 | $10.41 | 97,647 |
| 2021-05-12 | $9.80 | $9.98 | $9.68 | $9.68 | $9.68 | 22,945 |
| 2021-05-11 | $10.56 | $10.56 | $10.20 | $10.35 | $10.35 | 45,270 |
| 2021-05-10 | $10.84 | $10.84 | $10.48 | $10.68 | $10.68 | 30,414 |
| 2021-05-07 | $10.30 | $10.40 | $10.30 | $10.35 | $10.35 | 36,045 |
| 2021-05-06 | $10.35 | $10.35 | $10.16 | $10.32 | $10.32 | 67,563 |
| 2021-05-05 | $10.05 | $10.16 | $9.93 | $10.11 | $10.11 | 31,795 |
| 2021-05-04 | $9.93 | $10.01 | $9.86 | $10.01 | $10.01 | 21,579 |
| 2021-05-03 | $10.07 | $10.13 | $10.01 | $10.13 | $10.13 | 24,006 |
| 2021-04-30 | $9.96 | $10.06 | $9.88 | $9.91 | $9.91 | 60,102 |
| 2021-04-29 | $10.18 | $10.21 | $10.09 | $10.20 | $10.20 | 32,141 |
| 2021-04-28 | $10.02 | $10.20 | $10.02 | $10.10 | $10.10 | 25,332 |
| 2021-04-27 | $10.34 | $10.34 | $10.14 | $10.27 | $10.27 | 13,838 |
| 2021-04-26 | $10.50 | $10.50 | $10.29 | $10.44 | $10.44 | 18,860 |
| 2021-04-23 | $10.31 | $10.54 | $10.31 | $10.47 | $10.47 | 16,445 |
| 2021-04-22 | $10.33 | $10.47 | $10.01 | $10.29 | $10.29 | 29,304 |
| 2021-04-21 | $10.22 | $10.32 | $10.01 | $10.26 | $10.26 | 39,213 |
| 2021-04-20 | $10.12 | $10.22 | $9.98 | $10.01 | $10.01 | 24,348 |
| 2021-04-19 | $10.55 | $10.55 | $10.34 | $10.37 | $10.37 | 48,085 |
| 2021-04-16 | $10.73 | $10.75 | $10.55 | $10.64 | $10.64 | 22,828 |
| 2021-04-15 | $10.11 | $10.64 | $10.11 | $10.59 | $10.59 | 23,377 |
| 2021-04-14 | $10.40 | $10.44 | $10.36 | $10.36 | $10.36 | 25,822 |
| 2021-04-13 | $10.58 | $10.67 | $10.55 | $10.60 | $10.60 | 17,385 |
| 2021-04-12 | $10.58 | $10.67 | $10.49 | $10.66 | $10.66 | 23,545 |
| 2021-04-09 | $10.43 | $10.57 | $10.43 | $10.53 | $10.53 | 20,551 |
| 2021-04-08 | $10.42 | $10.42 | $10.35 | $10.41 | $10.41 | 53,771 |
| 2021-04-07 | $10.00 | $10.51 | $10.00 | $10.43 | $10.43 | 43,514 |
| 2021-04-06 | $10.23 | $10.41 | $10.23 | $10.34 | $10.34 | 29,179 |
| 2021-04-05 | $10.41 | $10.41 | $10.30 | $10.33 | $10.33 | 23,117 |
| 2021-04-01 | $10.43 | $10.50 | $10.39 | $10.50 | $10.50 | 27,200 |
| 2021-03-31 | $10.55 | $10.59 | $10.51 | $10.55 | $10.55 | 15,229 |
| 2021-03-30 | $10.61 | $10.69 | $10.51 | $10.67 | $10.67 | 28,604 |
| 2021-03-29 | $11.10 | $11.10 | $10.76 | $10.76 | $10.76 | 35,627 |
| 2021-03-26 | $11.04 | $11.18 | $11.01 | $11.18 | $11.18 | 28,590 |
| 2021-03-25 | $11.18 | $11.29 | $11.04 | $11.29 | $11.29 | 28,843 |
| 2021-03-24 | $11.01 | $11.04 | $10.93 | $10.97 | $10.97 | 92,728 |
| 2021-03-23 | $11.50 | $11.50 | $11.27 | $11.35 | $11.35 | 26,225 |
| 2021-03-22 | $11.35 | $11.35 | $11.14 | $11.24 | $11.24 | 15,414 |
| 2021-03-19 | $11.04 | $11.59 | $11.04 | $11.21 | $11.21 | 21,466 |
| 2021-03-18 | $11.40 | $11.40 | $11.07 | $11.17 | $11.17 | 17,333 |
| 2021-03-17 | $11.07 | $11.11 | $10.97 | $11.11 | $11.11 | 25,141 |
| 2021-03-16 | $10.98 | $11.09 | $10.98 | $11.09 | $11.09 | 262,289 |
| 2021-03-15 | $11.00 | $11.00 | $10.73 | $10.87 | $10.87 | 25,941 |
| 2021-03-12 | $10.55 | $10.55 | $10.49 | $10.55 | $10.55 | 25,843 |
| 2021-03-11 | $10.31 | $10.74 | $10.31 | $10.71 | $10.71 | 52,160 |
| 2021-03-10 | $10.62 | $11.02 | $10.58 | $10.93 | $10.93 | 291,174 |
| 2021-03-09 | $10.09 | $10.22 | $10.06 | $10.22 | $10.22 | 173,882 |
| 2021-03-08 | $9.74 | $9.91 | $9.74 | $9.86 | $9.86 | 17,435 |
| 2021-03-05 | $9.60 | $9.72 | $9.52 | $9.70 | $9.70 | 17,173 |
| 2021-03-04 | $9.63 | $9.73 | $9.56 | $9.56 | $9.56 | 17,201 |
| 2021-03-03 | $9.48 | $9.55 | $9.48 | $9.48 | $9.48 | 40,605 |
| 2021-03-02 | $9.26 | $9.30 | $9.23 | $9.30 | $9.30 | 77,492 |
| 2021-03-01 | $9.40 | $9.45 | $9.28 | $9.39 | $9.39 | 37,039 |
| 2021-02-26 | $9.05 | $9.10 | $9.02 | $9.02 | $9.02 | 85,825 |
| 2021-02-25 | $9.16 | $9.16 | $9.01 | $9.08 | $9.08 | 40,426 |
| 2021-02-24 | $8.96 | $9.08 | $8.96 | $9.08 | $9.08 | 40,426 |
| 2021-02-23 | $9.16 | $9.21 | $9.02 | $9.15 | $9.15 | 34,103 |
| 2021-02-22 | $9.15 | $9.28 | $9.15 | $9.18 | $9.18 | 22,913 |
| 2021-02-19 | $9.09 | $9.19 | $9.09 | $9.09 | $9.09 | 81,701 |
| 2021-02-18 | $8.91 | $8.95 | $8.90 | $8.95 | $8.95 | 84,451 |
| 2021-02-17 | $9.12 | $9.22 | $9.10 | $9.19 | $9.19 | 31,934 |
| 2021-02-16 | $9.25 | $9.25 | $9.12 | $9.14 | $9.14 | 96,228 |
| 2021-02-12 | $9.18 | $9.27 | $9.18 | $9.26 | $9.26 | 19,603 |
| 2021-02-11 | $9.41 | $9.44 | $9.37 | $9.44 | $9.44 | 20,208 |
| 2021-02-10 | $9.36 | $9.40 | $9.33 | $9.37 | $9.37 | 42,159 |
| 2021-02-09 | $9.50 | $9.62 | $9.40 | $9.60 | $9.60 | 33,798 |
| 2021-02-08 | $9.45 | $9.53 | $9.45 | $9.49 | $9.49 | 39,227 |
| 2021-02-05 | $9.36 | $9.44 | $9.36 | $9.43 | $9.43 | 66,346 |
| 2021-02-04 | $8.77 | $9.13 | $8.77 | $9.09 | $9.09 | 90,504 |
| 2021-02-03 | $9.10 | $9.14 | $8.98 | $9.08 | $9.08 | 36,527 |
| 2021-02-02 | $9.10 | $9.10 | $8.70 | $8.79 | $8.79 | 52,137 |
| 2021-02-01 | $8.74 | $8.74 | $8.63 | $8.65 | $8.65 | 21,091 |
| 2021-01-29 | $8.64 | $8.70 | $8.56 | $8.68 | $8.68 | 58,021 |
| 2021-01-28 | $8.57 | $8.81 | $8.57 | $8.80 | $8.80 | 86,943 |
| 2021-01-27 | $8.82 | $8.82 | $8.68 | $8.68 | $8.68 | 65,868 |
| 2021-01-26 | $8.84 | $8.93 | $8.84 | $8.87 | $8.87 | 55,253 |
| 2021-01-25 | $8.84 | $8.85 | $8.76 | $8.83 | $8.83 | 63,535 |
| 2021-01-22 | $8.90 | $8.91 | $8.74 | $8.83 | $8.83 | 34,511 |
| 2021-01-21 | $8.87 | $8.91 | $8.84 | $8.91 | $8.91 | 119,389 |
| 2021-01-20 | $8.87 | $8.95 | $8.86 | $8.95 | $8.95 | 38,008 |
| 2021-01-19 | $9.17 | $9.17 | $8.76 | $8.85 | $8.85 | 60,698 |
| 2021-01-15 | $9.05 | $9.05 | $8.97 | $8.97 | $8.97 | 45,909 |
| 2021-01-14 | $9.15 | $9.22 | $9.15 | $9.19 | $9.19 | 65,212 |
| 2021-01-13 | $8.75 | $9.09 | $8.75 | $9.08 | $9.08 | 25,132 |
| 2021-01-12 | $9.04 | $9.08 | $8.99 | $9.02 | $9.02 | 88,490 |
| 2021-01-11 | $9.24 | $9.25 | $9.16 | $9.20 | $9.20 | 86,597 |
| 2021-01-08 | $9.27 | $9.30 | $9.22 | $9.30 | $9.30 | 22,657 |
| 2021-01-07 | $8.96 | $8.99 | $8.92 | $8.97 | $8.97 | 15,682 |
| 2021-01-06 | $9.11 | $9.11 | $8.90 | $8.99 | $8.99 | 95,135 |
| 2021-01-05 | $8.70 | $8.74 | $8.60 | $8.68 | $8.68 | 41,784 |
| 2021-01-04 | $8.77 | $8.79 | $8.69 | $8.71 | $8.71 | 27,201 |
| 2020-12-31 | $8.97 | $8.98 | $8.94 | $8.98 | $8.98 | 21,791 |
| 2020-12-30 | $8.87 | $8.98 | $8.87 | $8.94 | $8.94 | 21,331 |
| 2020-12-29 | $8.89 | $9.02 | $8.89 | $9.00 | $9.00 | 61,572 |
| 2020-12-28 | $8.89 | $8.96 | $8.88 | $8.92 | $8.92 | 43,298 |
| 2020-12-24 | $8.92 | $8.96 | $8.88 | $8.88 | $8.88 | 31,787 |
| 2020-12-23 | $8.91 | $9.01 | $8.91 | $8.98 | $8.98 | 44,021 |
| 2020-12-22 | $8.94 | $9.00 | $8.94 | $8.94 | $8.94 | 84,455 |
| 2020-12-21 | $9.16 | $9.16 | $8.87 | $9.10 | $9.10 | 46,871 |
| 2020-12-18 | $9.12 | $9.26 | $9.12 | $9.24 | $9.24 | 41,990 |
| 2020-12-17 | $9.25 | $9.25 | $9.16 | $9.16 | $9.16 | 66,959 |
| 2020-12-16 | $9.19 | $9.24 | $9.16 | $9.16 | $9.16 | 55,792 |
| 2020-12-15 | $9.14 | $9.19 | $9.11 | $9.14 | $9.14 | 36,413 |
| 2020-12-14 | $9.15 | $9.22 | $9.10 | $9.14 | $9.14 | 108,712 |
| 2020-12-11 | $9.03 | $9.03 | $8.90 | $8.94 | $8.94 | 74,115 |
| 2020-12-10 | $8.93 | $9.02 | $8.93 | $8.93 | $8.93 | 28,754 |
| 2020-12-09 | $8.96 | $8.98 | $8.87 | $8.96 | $8.96 | 91,358 |
| 2020-12-08 | $9.00 | $9.09 | $8.93 | $9.03 | $9.03 | 201,037 |
| 2020-12-07 | $9.02 | $9.12 | $9.02 | $9.06 | $9.06 | 59,729 |
| 2020-12-04 | $9.09 | $9.25 | $9.09 | $9.23 | $9.23 | 33,962 |
| 2020-12-03 | $9.40 | $9.44 | $9.23 | $9.28 | $9.28 | 49,261 |
| 2020-12-02 | $9.34 | $9.36 | $9.31 | $9.33 | $9.33 | 86,315 |
| 2020-12-01 | $9.46 | $9.48 | $9.41 | $9.45 | $9.45 | 111,333 |
| 2020-11-30 | $9.13 | $9.38 | $9.13 | $9.27 | $9.27 | 44,547 |
| 2020-11-27 | $9.57 | $9.65 | $9.57 | $9.61 | $9.61 | 20,698 |
| 2020-11-25 | $9.55 | $9.62 | $9.50 | $9.60 | $9.60 | 46,637 |
| 2020-11-24 | $9.68 | $9.80 | $9.48 | $9.77 | $9.77 | 53,227 |
| 2020-11-23 | $9.58 | $9.95 | $9.58 | $9.71 | $9.71 | 32,165 |
| 2020-11-20 | $9.45 | $9.77 | $9.45 | $9.73 | $9.73 | 29,409 |
| 2020-11-19 | $9.42 | $9.61 | $9.42 | $9.49 | $9.49 | 32,995 |
| 2020-11-18 | $9.39 | $9.61 | $9.39 | $9.50 | $9.50 | 59,143 |
| 2020-11-17 | $9.63 | $9.75 | $9.54 | $9.60 | $9.60 | 23,541 |
| 2020-11-16 | $9.58 | $9.64 | $9.47 | $9.59 | $9.59 | 39,019 |
| 2020-11-13 | $9.19 | $9.53 | $9.19 | $9.43 | $9.43 | 20,684 |
| 2020-11-12 | $9.60 | $9.69 | $9.56 | $9.56 | $9.56 | 19,424 |
| 2020-11-11 | $9.85 | $10.02 | $9.83 | $9.83 | $9.83 | 9,435 |
| 2020-11-10 | $10.39 | $10.65 | $10.15 | $10.45 | $10.45 | 22,444 |
| 2020-11-09 | $9.92 | $10.40 | $9.92 | $10.36 | $10.36 | 16,793 |
| 2020-11-06 | $9.83 | $9.95 | $9.76 | $9.94 | $9.94 | 118,892 |
| 2020-11-05 | $9.77 | $9.82 | $9.66 | $9.76 | $9.76 | 43,897 |
| 2020-11-04 | $10.04 | $10.04 | $9.44 | $9.58 | $9.58 | 57,386 |
| 2020-11-03 | $9.55 | $9.77 | $9.35 | $9.77 | $9.77 | 43,383 |
| 2020-11-02 | $9.50 | $9.53 | $9.41 | $9.51 | $9.51 | 57,337 |
| 2020-10-30 | $9.23 | $9.31 | $9.23 | $9.24 | $9.24 | 51,472 |
| 2020-10-29 | $9.47 | $9.55 | $9.47 | $9.51 | $9.51 | 106,421 |
| 2020-10-28 | $9.51 | $9.51 | $9.43 | $9.43 | $9.43 | 109,216 |
| 2020-10-27 | $9.75 | $9.83 | $9.75 | $9.80 | $9.80 | 63,660 |
| 2020-10-26 | $9.58 | $10.05 | $9.58 | $9.85 | $9.85 | 26,608 |
| 2020-10-23 | $10.07 | $10.21 | $9.92 | $9.95 | $9.95 | 29,353 |
| 2020-10-22 | $9.87 | $10.10 | $9.87 | $9.98 | $9.98 | 70,294 |
| 2020-10-21 | $10.38 | $10.38 | $10.09 | $10.11 | $10.11 | 49,174 |
| 2020-10-20 | $9.84 | $9.90 | $9.84 | $9.88 | $9.88 | 43,925 |
| 2020-10-19 | $10.03 | $10.12 | $9.97 | $10.00 | $10.00 | 33,341 |
| 2020-10-16 | $9.88 | $9.95 | $9.88 | $9.91 | $9.91 | 28,694 |
| 2020-10-15 | $9.91 | $9.97 | $9.89 | $9.97 | $9.97 | 58,397 |
| 2020-10-14 | $9.79 | $9.84 | $9.76 | $9.78 | $9.78 | 67,256 |
| 2020-10-13 | $9.63 | $9.69 | $9.60 | $9.65 | $9.65 | 56,702 |
| 2020-10-12 | $9.71 | $9.71 | $9.59 | $9.66 | $9.66 | 50,329 |
| 2020-10-09 | $10.19 | $10.19 | $9.66 | $9.79 | $9.79 | 67,718 |
| 2020-10-08 | $9.97 | $9.97 | $9.73 | $9.84 | $9.84 | 20,170 |
| 2020-10-07 | $9.83 | $9.92 | $9.75 | $9.79 | $9.79 | 84,971 |
| 2020-10-06 | $9.61 | $9.95 | $9.61 | $9.81 | $9.81 | 74,431 |
| 2020-10-05 | $9.86 | $9.92 | $9.86 | $9.87 | $9.87 | 45,170 |
| 2020-10-02 | $9.88 | $9.90 | $9.85 | $9.85 | $9.85 | 105,646 |
| 2020-10-01 | $10.08 | $10.11 | $10.05 | $10.08 | $10.08 | 28,455 |
| 2020-09-30 | $10.03 | $10.14 | $10.01 | $10.11 | $10.11 | 57,671 |
| 2020-09-29 | $10.70 | $10.70 | $10.27 | $10.50 | $10.50 | 31,936 |
| 2020-09-28 | $10.62 | $10.65 | $10.58 | $10.65 | $10.65 | 34,611 |
| 2020-09-25 | $10.44 | $10.55 | $10.40 | $10.52 | $10.52 | 39,411 |
| 2020-09-24 | $10.41 | $10.53 | $10.40 | $10.42 | $10.42 | 46,235 |
| 2020-09-23 | $10.43 | $10.52 | $10.33 | $10.33 | $10.33 | 43,154 |
| 2020-09-22 | $10.45 | $10.55 | $10.39 | $10.53 | $10.53 | 14,903 |
| 2020-09-21 | $10.34 | $10.54 | $10.27 | $10.54 | $10.54 | 32,216 |
| 2020-09-18 | $10.71 | $10.71 | $10.64 | $10.67 | $10.67 | 29,086 |
| 2020-09-17 | $10.41 | $10.49 | $10.41 | $10.47 | $10.47 | 33,509 |
| 2020-09-16 | $10.26 | $10.34 | $10.23 | $10.29 | $10.29 | 67,326 |
| 2020-09-15 | $10.28 | $10.35 | $10.28 | $10.32 | $10.32 | 91,258 |
| 2020-09-14 | $10.34 | $10.39 | $10.29 | $10.31 | $10.31 | 32,670 |
| 2020-09-11 | $10.11 | $10.14 | $10.08 | $10.14 | $10.14 | 21,689 |
| 2020-09-10 | $10.02 | $10.02 | $9.86 | $9.87 | $9.87 | 78,891 |
| 2020-09-09 | $9.93 | $10.02 | $9.93 | $9.96 | $9.96 | 112,709 |
| 2020-09-08 | $10.06 | $10.13 | $9.98 | $10.03 | $10.03 | 34,854 |
| 2020-09-04 | $10.13 | $10.22 | $9.96 | $10.16 | $10.16 | 30,316 |
| 2020-09-03 | $10.26 | $10.40 | $10.13 | $10.14 | $10.14 | 28,149 |
| 2020-09-02 | $10.37 | $10.49 | $10.37 | $10.48 | $10.48 | 65,132 |
| 2020-09-01 | $10.67 | $10.67 | $10.55 | $10.60 | $10.60 | 67,845 |
| 2020-08-31 | $10.56 | $10.59 | $10.49 | $10.55 | $10.55 | 95,830 |
| 2020-08-28 | $10.73 | $10.73 | $10.51 | $10.61 | $10.61 | 30,732 |
| 2020-08-27 | $10.73 | $10.85 | $10.70 | $10.71 | $10.71 | 27,275 |
| 2020-08-26 | $10.64 | $10.79 | $10.64 | $10.75 | $10.75 | 23,681 |
| 2020-08-25 | $10.62 | $10.82 | $10.61 | $10.69 | $10.69 | 51,677 |
| 2020-08-24 | $10.45 | $10.63 | $10.45 | $10.52 | $10.52 | 48,842 |
| 2020-08-21 | $10.63 | $10.63 | $10.45 | $10.55 | $10.55 | 18,166 |
| 2020-08-20 | $10.54 | $10.66 | $10.49 | $10.62 | $10.62 | 55,276 |
| 2020-08-19 | $10.79 | $10.88 | $10.69 | $10.69 | $10.69 | 61,293 |
| 2020-08-18 | $10.80 | $10.85 | $10.71 | $10.80 | $10.80 | 33,937 |
| 2020-08-17 | $10.66 | $10.82 | $10.66 | $10.70 | $10.70 | 27,100 |
| 2020-08-14 | $10.85 | $10.85 | $10.65 | $10.74 | $10.74 | 15,827 |
| 2020-08-13 | $10.83 | $10.91 | $10.82 | $10.86 | $10.86 | 25,081 |
| 2020-08-12 | $10.86 | $10.99 | $10.86 | $10.96 | $10.96 | 17,804 |
| 2020-08-11 | $10.64 | $10.70 | $10.56 | $10.60 | $10.60 | 43,246 |
| 2020-08-10 | $10.43 | $10.53 | $10.43 | $10.49 | $10.49 | 22,301 |
| 2020-08-07 | $10.38 | $10.46 | $10.38 | $10.46 | $10.46 | 34,868 |
| 2020-08-06 | $10.60 | $10.60 | $10.50 | $10.58 | $10.58 | 16,717 |
| 2020-08-05 | $11.01 | $11.06 | $11.01 | $11.06 | $11.06 | 16,855 |
| 2020-08-04 | $11.04 | $11.18 | $11.02 | $11.16 | $11.16 | 98,398 |
| 2020-08-03 | $11.17 | $11.18 | $10.98 | $11.16 | $11.16 | 69,459 |
| 2020-07-31 | $10.89 | $10.93 | $10.82 | $10.86 | $10.86 | 47,960 |
| 2020-07-30 | $11.06 | $11.24 | $11.06 | $11.24 | $11.24 | 49,799 |
| 2020-07-29 | $11.42 | $11.42 | $11.20 | $11.38 | $11.38 | 61,560 |
| 2020-07-28 | $11.36 | $11.38 | $11.30 | $11.34 | $11.34 | 84,756 |
| 2020-07-27 | $11.55 | $11.55 | $11.39 | $11.40 | $11.40 | 22,809 |
| 2020-07-24 | $11.41 | $11.41 | $11.19 | $11.29 | $11.29 | 30,928 |
| 2020-07-23 | $11.49 | $11.49 | $11.25 | $11.35 | $11.35 | 13,489 |
| 2020-07-22 | $11.37 | $11.39 | $11.31 | $11.39 | $11.39 | 72,995 |
| 2020-07-21 | $11.42 | $11.42 | $11.35 | $11.35 | $11.35 | 55,270 |
| 2020-07-20 | $11.70 | $11.70 | $11.56 | $11.64 | $11.64 | 15,750 |
| 2020-07-17 | $11.52 | $11.58 | $11.52 | $11.58 | $11.58 | 15,000 |
| 2020-07-16 | $11.75 | $11.79 | $11.70 | $11.76 | $11.76 | 19,800 |
| 2020-07-15 | $11.70 | $11.87 | $11.70 | $11.83 | $11.83 | 13,700 |
| 2020-07-14 | $11.45 | $11.55 | $11.45 | $11.55 | $11.55 | 28,300 |
| 2020-07-13 | $11.44 | $11.57 | $11.41 | $11.46 | $11.46 | 20,200 |
| 2020-07-10 | $11.39 | $11.46 | $11.27 | $11.37 | $11.37 | 19,600 |
| 2020-07-09 | $11.00 | $11.16 | $10.92 | $10.98 | $10.98 | 19,500 |
| 2020-07-08 | $11.23 | $11.35 | $11.19 | $11.26 | $11.26 | 19,800 |
| 2020-07-07 | $11.44 | $11.44 | $11.23 | $11.23 | $11.23 | 11,500 |
| 2020-07-06 | $11.28 | $11.36 | $11.25 | $11.33 | $11.33 | 72,500 |
| 2020-07-02 | $11.40 | $11.40 | $11.27 | $11.31 | $11.31 | 38,900 |
| 2020-07-01 | $11.25 | $11.25 | $11.11 | $11.16 | $11.16 | 80,300 |
| 2020-06-30 | $11.37 | $11.46 | $11.37 | $11.43 | $11.43 | 76,000 |
| 2020-06-29 | $11.30 | $11.35 | $11.21 | $11.32 | $11.32 | 18,013 |
| 2020-06-26 | $11.55 | $11.55 | $11.42 | $11.46 | $11.46 | 22,563 |
| 2020-06-25 | $11.32 | $11.43 | $11.26 | $11.42 | $11.42 | 47,378 |
| 2020-06-24 | $11.50 | $11.58 | $11.38 | $11.44 | $11.44 | 55,453 |
| 2020-06-23 | $12.13 | $12.13 | $11.73 | $11.81 | $11.81 | 151,870 |
| 2020-06-22 | $11.56 | $11.58 | $11.47 | $11.57 | $11.57 | 26,250 |
| 2020-06-19 | $11.47 | $11.70 | $11.47 | $11.55 | $11.55 | 18,097 |
| 2020-06-18 | $11.39 | $11.48 | $11.39 | $11.44 | $11.44 | 19,901 |
| 2020-06-17 | $11.51 | $11.71 | $11.51 | $11.61 | $11.61 | 39,907 |
| 2020-06-16 | $11.83 | $11.83 | $11.59 | $11.65 | $11.65 | 54,697 |
| 2020-06-15 | $11.29 | $11.50 | $11.25 | $11.46 | $11.46 | 23,073 |
| 2020-06-12 | $11.73 | $11.89 | $11.61 | $11.70 | $11.70 | 23,943 |
| 2020-06-11 | $11.89 | $11.89 | $11.53 | $11.53 | $11.53 | 58,776 |
| 2020-06-10 | $12.21 | $12.21 | $12.05 | $12.15 | $12.15 | 10,568 |
| 2020-06-09 | $11.95 | $12.06 | $11.88 | $11.99 | $11.99 | 28,660 |
| 2020-06-08 | $11.77 | $11.95 | $11.77 | $11.94 | $11.94 | 22,454 |
| 2020-06-05 | $11.58 | $11.70 | $11.58 | $11.64 | $11.64 | 20,388 |
| 2020-06-04 | $11.65 | $11.73 | $11.63 | $11.63 | $11.63 | 61,328 |
| 2020-06-03 | $11.59 | $11.66 | $11.54 | $11.63 | $11.63 | 24,016 |
| 2020-06-02 | $11.38 | $11.44 | $11.33 | $11.35 | $11.35 | 29,506 |
| 2020-06-01 | $11.22 | $11.35 | $11.22 | $11.35 | $11.35 | 11,140 |
| 2020-05-29 | $11.39 | $11.39 | $11.21 | $11.33 | $11.33 | 32,952 |
| 2020-05-28 | $11.28 | $11.34 | $11.24 | $11.28 | $11.28 | 50,717 |
| 2020-05-27 | $11.01 | $11.19 | $10.70 | $11.08 | $11.08 | 80,622 |
| 2020-05-26 | $10.54 | $10.63 | $10.45 | $10.55 | $10.55 | 33,960 |
| 2020-05-22 | $9.91 | $9.93 | $9.86 | $9.92 | $9.92 | 56,335 |
| 2020-05-21 | $10.23 | $10.23 | $10.13 | $10.20 | $10.20 | 39,438 |
| 2020-05-20 | $10.18 | $10.30 | $10.18 | $10.20 | $10.20 | 71,405 |
| 2020-05-19 | $10.03 | $10.08 | $9.96 | $9.98 | $9.98 | 275,786 |
| 2020-05-18 | $9.90 | $10.11 | $9.90 | $10.04 | $10.04 | 150,486 |
| 2020-05-15 | $9.60 | $9.80 | $9.59 | $9.65 | $9.65 | 53,720 |
| 2020-05-14 | $9.51 | $9.64 | $9.49 | $9.62 | $9.62 | 56,144 |
| 2020-05-13 | $10.08 | $10.21 | $10.03 | $10.08 | $10.08 | 57,540 |
| 2020-05-12 | $10.03 | $10.15 | $9.98 | $10.01 | $10.01 | 67,669 |
| 2020-05-11 | $10.23 | $10.32 | $10.16 | $10.25 | $10.25 | 40,970 |
| 2020-05-08 | $10.46 | $10.46 | $10.28 | $10.34 | $10.34 | 22,970 |
| 2020-05-07 | $10.24 | $10.24 | $10.02 | $10.15 | $10.15 | 33,173 |
| 2020-05-06 | $10.31 | $10.31 | $10.18 | $10.22 | $10.22 | 30,783 |
| 2020-05-05 | $10.19 | $10.41 | $10.16 | $10.20 | $10.20 | 35,433 |
| 2020-05-04 | $10.01 | $10.14 | $9.97 | $10.08 | $10.08 | 43,621 |
| 2020-05-01 | $10.11 | $10.29 | $10.08 | $10.14 | $10.14 | 35,133 |
| 2020-04-30 | $10.53 | $10.66 | $10.46 | $10.57 | $10.57 | 26,853 |
| 2020-04-29 | $11.01 | $11.07 | $10.99 | $11.02 | $11.02 | 30,853 |
| 2020-04-28 | $10.92 | $10.92 | $10.75 | $10.77 | $10.77 | 39,187 |
| 2020-04-27 | $10.52 | $10.77 | $10.52 | $10.72 | $10.72 | 48,000 |
| 2020-04-24 | $10.30 | $10.38 | $10.27 | $10.34 | $10.34 | 21,457 |
| 2020-04-23 | $10.28 | $10.54 | $10.28 | $10.35 | $10.35 | 48,959 |
| 2020-04-22 | $10.19 | $10.19 | $9.90 | $10.17 | $10.17 | 44,537 |
| 2020-04-21 | $10.01 | $10.22 | $9.95 | $10.09 | $10.09 | 59,640 |
| 2020-04-20 | $10.18 | $10.61 | $10.18 | $10.44 | $10.44 | 62,151 |
| 2020-04-17 | $10.67 | $10.67 | $10.33 | $10.44 | $10.44 | 67,037 |
| 2020-04-16 | $10.98 | $10.98 | $10.28 | $10.49 | $10.49 | 36,246 |
| 2020-04-15 | $10.74 | $10.74 | $10.39 | $10.61 | $10.61 | 85,170 |
| 2020-04-14 | $10.80 | $10.98 | $10.71 | $10.78 | $10.78 | 58,128 |
| 2020-04-13 | $10.67 | $10.89 | $10.32 | $10.59 | $10.59 | 78,037 |
| 2020-04-09 | $10.52 | $10.81 | $10.42 | $10.63 | $10.63 | 55,665 |
| 2020-04-08 | $11.30 | $11.30 | $10.43 | $10.63 | $10.63 | 30,447 |
| 2020-04-07 | $10.63 | $10.99 | $10.51 | $10.62 | $10.62 | 75,174 |
| 2020-04-06 | $10.56 | $10.59 | $10.14 | $10.56 | $10.56 | 42,656 |
| 2020-04-03 | $9.71 | $10.01 | $9.54 | $9.76 | $9.76 | 62,910 |
| 2020-04-02 | $10.15 | $10.31 | $9.90 | $10.24 | $10.24 | 29,927 |
| 2020-04-01 | $10.02 | $10.71 | $9.99 | $10.07 | $10.07 | 62,632 |
| 2020-03-31 | $10.30 | $11.12 | $10.30 | $10.48 | $10.48 | 28,922 |
| 2020-03-30 | $11.17 | $11.92 | $10.97 | $11.53 | $11.53 | 35,264 |
| 2020-03-27 | $11.07 | $11.73 | $10.85 | $11.32 | $11.32 | 31,435 |
| 2020-03-26 | $9.49 | $10.71 | $9.49 | $10.64 | $10.64 | 39,540 |
| 2020-03-25 | $11.05 | $11.05 | $9.37 | $10.16 | $10.16 | 52,723 |
| 2020-03-24 | $9.15 | $10.16 | $8.66 | $9.71 | $9.71 | 58,082 |
| 2020-03-23 | $9.41 | $10.07 | $8.74 | $9.30 | $9.30 | 82,370 |
| 2020-03-20 | $8.52 | $9.62 | $8.52 | $9.25 | $9.25 | 75,937 |
| 2020-03-19 | $8.80 | $9.46 | $8.59 | $9.15 | $9.15 | 194,419 |
| 2020-03-18 | $9.54 | $10.29 | $8.78 | $9.42 | $9.42 | 114,046 |
| 2020-03-17 | $8.92 | $9.86 | $8.92 | $9.42 | $9.42 | 115,203 |
| 2020-03-16 | $9.48 | $9.59 | $8.46 | $9.20 | $9.20 | 134,269 |
| 2020-03-13 | $9.74 | $10.09 | $9.36 | $9.89 | $9.89 | 130,385 |
| 2020-03-12 | $9.58 | $10.01 | $9.33 | $9.64 | $9.64 | 85,472 |
| 2020-03-11 | $11.18 | $11.18 | $10.70 | $10.70 | $10.70 | 54,436 |
| 2020-03-10 | $10.62 | $10.95 | $10.62 | $10.91 | $10.91 | 60,610 |
| 2020-03-09 | $10.76 | $11.00 | $10.57 | $10.80 | $10.80 | 54,321 |
| 2020-03-06 | $11.42 | $11.50 | $11.32 | $11.42 | $11.42 | 40,411 |
| 2020-03-05 | $11.85 | $11.92 | $11.78 | $11.85 | $11.85 | 68,738 |
| 2020-03-04 | $11.87 | $11.94 | $11.77 | $11.87 | $11.87 | 120,625 |
| 2020-03-03 | $11.78 | $11.99 | $11.60 | $11.71 | $11.71 | 142,802 |
| 2020-03-02 | $11.52 | $12.04 | $11.52 | $12.03 | $12.03 | 68,036 |
| 2020-02-28 | $11.52 | $11.96 | $11.52 | $11.90 | $11.90 | 95,294 |
| 2020-02-27 | $11.98 | $12.11 | $11.83 | $11.83 | $11.83 | 75,348 |
| 2020-02-26 | $12.59 | $12.59 | $12.27 | $12.37 | $12.37 | 48,953 |
| 2020-02-25 | $12.42 | $12.42 | $12.24 | $12.28 | $12.28 | 51,344 |
| 2020-02-24 | $12.62 | $12.72 | $12.52 | $12.60 | $12.60 | 32,799 |
| 2020-02-21 | $12.94 | $12.98 | $12.92 | $12.94 | $12.94 | 41,075 |
| 2020-02-20 | $13.14 | $13.14 | $13.02 | $13.11 | $13.11 | 31,494 |
| 2020-02-19 | $13.18 | $13.21 | $13.15 | $13.17 | $13.17 | 29,891 |
| 2020-02-18 | $13.07 | $13.87 | $13.07 | $13.27 | $13.27 | 15,019 |
| 2020-02-14 | $13.50 | $13.51 | $13.44 | $13.46 | $13.46 | 10,209 |
| 2020-02-13 | $13.62 | $13.63 | $13.54 | $13.59 | $13.59 | 18,219 |
| 2020-02-12 | $14.02 | $14.15 | $13.91 | $14.02 | $14.02 | 18,022 |
| 2020-02-11 | $13.90 | $13.99 | $13.88 | $13.95 | $13.95 | 10,224 |
| 2020-02-10 | $13.84 | $13.90 | $13.80 | $13.87 | $13.87 | 11,097 |
| 2020-02-07 | $13.92 | $14.22 | $13.83 | $13.95 | $13.95 | 11,732 |
| 2020-02-06 | $13.98 | $14.27 | $13.98 | $14.21 | $14.21 | 144,753 |
| 2020-02-05 | $14.22 | $14.22 | $14.16 | $14.21 | $14.21 | 82,376 |
| 2020-02-04 | $14.54 | $14.54 | $14.17 | $14.22 | $14.22 | 227,562 |
| 2020-02-03 | $14.28 | $14.28 | $14.01 | $14.03 | $14.03 | 111,381 |
| 2020-01-31 | $13.89 | $13.90 | $13.77 | $13.87 | $13.87 | 41,367 |
| 2020-01-30 | $13.85 | $13.92 | $13.77 | $13.89 | $13.89 | 13,408 |
| 2020-01-29 | $13.90 | $13.94 | $13.89 | $13.90 | $13.90 | 17,658 |
| 2020-01-28 | $13.78 | $13.88 | $13.77 | $13.86 | $13.86 | 23,302 |
| 2020-01-27 | $13.85 | $13.85 | $13.75 | $13.76 | $13.76 | 12,257 |
| 2020-01-24 | $13.99 | $13.99 | $13.86 | $13.88 | $13.88 | 24,235 |
| 2020-01-23 | $14.00 | $14.06 | $13.95 | $14.04 | $14.04 | 8,680 |
| 2020-01-22 | $13.86 | $13.96 | $13.81 | $13.85 | $13.85 | 17,800 |
| 2020-01-21 | $13.78 | $13.78 | $13.69 | $13.69 | $13.69 | 6,548 |
| 2020-01-17 | $13.56 | $13.62 | $13.56 | $13.60 | $13.60 | 10,608 |
| 2020-01-16 | $13.58 | $13.67 | $13.58 | $13.63 | $13.63 | 9,763 |
| 2020-01-15 | $13.25 | $13.39 | $13.25 | $13.32 | $13.32 | 24,072 |
| 2020-01-14 | $13.95 | $13.95 | $13.42 | $13.52 | $13.52 | 11,085 |
| 2020-01-13 | $13.72 | $13.80 | $13.61 | $13.78 | $13.78 | 113,939 |
| 2020-01-10 | $13.69 | $13.73 | $13.62 | $13.65 | $13.65 | 20,460 |
| 2020-01-09 | $13.56 | $13.68 | $13.55 | $13.57 | $13.57 | 31,607 |
| 2020-01-08 | $13.54 | $13.59 | $13.40 | $13.57 | $13.57 | 15,197 |
| 2020-01-07 | $13.38 | $13.67 | $13.38 | $13.54 | $13.54 | 21,000 |
| 2020-01-06 | $13.53 | $13.61 | $13.53 | $13.61 | $13.61 | 28,252 |
| 2020-01-03 | $13.48 | $13.53 | $13.46 | $13.46 | $13.46 | 9,715 |
| 2020-01-02 | $13.64 | $13.64 | $13.56 | $13.59 | $13.59 | 14,260 |
| 2019-12-31 | $13.51 | $13.51 | $13.44 | $13.46 | $13.46 | 13,692 |
| 2019-12-30 | $13.51 | $13.51 | $13.41 | $13.41 | $13.41 | 40,517 |
| 2019-12-27 | $13.64 | $13.65 | $13.61 | $13.63 | $13.63 | 10,257 |
| 2019-12-26 | $13.74 | $13.74 | $13.69 | $13.73 | $13.73 | 29,414 |
| 2019-12-24 | $13.54 | $13.57 | $13.47 | $13.56 | $13.56 | 15,404 |
| 2019-12-23 | $13.60 | $13.62 | $13.59 | $13.62 | $13.62 | 11,704 |
| 2019-12-20 | $13.55 | $13.73 | $13.55 | $13.71 | $13.71 | 12,493 |
| 2019-12-19 | $13.73 | $13.77 | $13.73 | $13.76 | $13.76 | 11,372 |
| 2019-12-18 | $13.83 | $13.86 | $13.79 | $13.80 | $13.80 | 12,222 |
| 2019-12-17 | $13.98 | $13.98 | $13.93 | $13.96 | $13.96 | 10,129 |
| 2019-12-16 | $13.92 | $13.98 | $13.92 | $13.96 | $13.96 | 12,069 |
| 2019-12-13 | $13.65 | $13.83 | $13.65 | $13.72 | $13.72 | 18,336 |
| 2019-12-12 | $13.62 | $13.64 | $13.57 | $13.62 | $13.62 | 18,703 |
| 2019-12-11 | $13.58 | $13.62 | $13.55 | $13.59 | $13.59 | 15,987 |
| 2019-12-10 | $13.54 | $13.56 | $13.51 | $13.51 | $13.51 | 16,437 |
| 2019-12-09 | $13.59 | $13.61 | $13.54 | $13.55 | $13.55 | 32,801 |
| 2019-12-06 | $13.43 | $13.70 | $13.43 | $13.63 | $13.63 | 30,377 |
| 2019-12-05 | $13.59 | $13.62 | $13.52 | $13.55 | $13.55 | 19,796 |
| 2019-12-04 | $13.56 | $13.88 | $13.56 | $13.58 | $13.58 | 22,107 |
| 2019-12-03 | $13.26 | $13.37 | $13.22 | $13.33 | $13.33 | 30,790 |
| 2019-12-02 | $13.33 | $13.33 | $13.20 | $13.28 | $13.28 | 54,602 |
| 2019-11-29 | $13.69 | $13.69 | $13.34 | $13.35 | $13.35 | 4,526 |
| 2019-11-27 | $13.65 | $13.67 | $13.62 | $13.65 | $13.65 | 14,578 |
| 2019-11-26 | $13.79 | $13.79 | $13.73 | $13.75 | $13.75 | 20,804 |
| 2019-11-25 | $13.91 | $13.93 | $13.83 | $13.87 | $13.87 | 24,699 |
| 2019-11-22 | $13.86 | $13.86 | $13.76 | $13.80 | $13.80 | 14,094 |
| 2019-11-21 | $13.67 | $13.75 | $13.63 | $13.72 | $13.72 | 294,528 |
| 2019-11-20 | $13.56 | $13.80 | $13.56 | $13.65 | $13.65 | 258,290 |
| 2019-11-19 | $13.77 | $14.10 | $13.62 | $13.72 | $13.72 | 179,202 |
| 2019-11-18 | $13.46 | $13.68 | $13.46 | $13.63 | $13.63 | 14,184 |
| 2019-11-15 | $13.65 | $13.68 | $13.63 | $13.63 | $13.63 | 7,040 |
| 2019-11-14 | $13.59 | $13.60 | $13.57 | $13.60 | $13.60 | 72,193 |
| 2019-11-13 | $13.23 | $13.60 | $13.23 | $13.52 | $13.52 | 16,050 |
| 2019-11-12 | $13.69 | $13.69 | $13.53 | $13.60 | $13.60 | 5,634 |
| 2019-11-11 | $13.76 | $13.76 | $13.43 | $13.51 | $13.51 | 8,972 |
| 2019-11-08 | $13.66 | $13.66 | $13.56 | $13.61 | $13.61 | 19,848 |
| 2019-11-07 | $13.74 | $13.95 | $13.70 | $13.74 | $13.74 | 14,016 |
| 2019-11-06 | $13.74 | $13.80 | $13.68 | $13.77 | $13.77 | 9,987 |
| 2019-11-05 | $13.60 | $13.60 | $13.53 | $13.56 | $13.56 | 22,316 |
| 2019-11-04 | $13.45 | $13.50 | $13.41 | $13.41 | $13.41 | 18,730 |
| 2019-11-01 | $13.44 | $13.48 | $13.40 | $13.42 | $13.42 | 19,626 |
| 2019-10-31 | $13.28 | $13.32 | $13.26 | $13.32 | $13.32 | 23,335 |
| 2019-10-30 | $13.17 | $13.41 | $13.17 | $13.40 | $13.40 | 21,149 |
| 2019-10-29 | $13.30 | $13.31 | $13.27 | $13.31 | $13.31 | 22,192 |
| 2019-10-28 | $13.26 | $13.29 | $13.24 | $13.27 | $13.27 | 7,697 |
| 2019-10-25 | $13.04 | $13.10 | $13.03 | $13.06 | $13.06 | 13,736 |
| 2019-10-24 | $13.06 | $13.09 | $13.05 | $13.07 | $13.07 | 15,465 |
| 2019-10-23 | $13.04 | $13.10 | $13.03 | $13.10 | $13.10 | 18,770 |
| 2019-10-22 | $12.99 | $12.99 | $12.93 | $12.95 | $12.95 | 15,736 |
| 2019-10-21 | $12.81 | $12.94 | $12.79 | $12.81 | $12.81 | 82,640 |
| 2019-10-18 | $12.85 | $12.86 | $12.76 | $12.80 | $12.80 | 156,287 |
| 2019-10-17 | $13.22 | $13.22 | $12.86 | $12.88 | $12.88 | 18,811 |
| 2019-10-16 | $12.92 | $12.92 | $12.87 | $12.87 | $12.87 | 15,793 |
| 2019-10-15 | $12.87 | $12.98 | $12.84 | $12.94 | $12.94 | 10,923 |
| 2019-10-14 | $12.57 | $12.86 | $12.57 | $12.78 | $12.78 | 8,033 |
| 2019-10-11 | $12.71 | $12.84 | $12.70 | $12.84 | $12.84 | 207,673 |
| 2019-10-10 | $12.78 | $12.84 | $12.75 | $12.75 | $12.75 | 65,152 |
| 2019-10-09 | $12.69 | $12.90 | $12.69 | $12.88 | $12.88 | 13,641 |
| 2019-10-08 | $12.95 | $12.97 | $12.90 | $12.90 | $12.90 | 15,666 |
| 2019-10-07 | $12.98 | $13.01 | $12.92 | $12.94 | $12.94 | 8,981 |
| 2019-10-04 | $12.91 | $13.02 | $12.91 | $12.97 | $12.97 | 14,920 |
| 2019-10-03 | $12.72 | $12.79 | $12.63 | $12.79 | $12.79 | 25,540 |
| 2019-10-02 | $12.65 | $12.65 | $12.55 | $12.55 | $12.55 | 12,538 |
| 2019-10-01 | $12.85 | $12.85 | $12.75 | $12.79 | $12.79 | 16,242 |
| 2019-09-30 | $13.09 | $13.09 | $12.83 | $12.94 | $12.94 | 25,231 |
| 2019-09-27 | $12.86 | $12.93 | $12.80 | $12.83 | $12.83 | 13,629 |
| 2019-09-26 | $12.67 | $12.95 | $12.67 | $12.90 | $12.90 | 15,228 |
| 2019-09-25 | $13.01 | $13.02 | $12.93 | $12.95 | $12.95 | 15,711 |
| 2019-09-24 | $12.93 | $12.93 | $12.78 | $12.86 | $12.86 | 24,100 |
| 2019-09-23 | $12.59 | $12.92 | $12.59 | $12.80 | $12.80 | 9,375 |
| 2019-09-20 | $12.92 | $12.92 | $12.84 | $12.89 | $12.89 | 20,911 |
| 2019-09-19 | $12.71 | $12.95 | $12.71 | $12.87 | $12.87 | 21,810 |
| 2019-09-18 | $12.73 | $12.83 | $12.71 | $12.83 | $12.83 | 19,292 |
| 2019-09-17 | $13.00 | $13.01 | $12.91 | $13.01 | $13.01 | 17,394 |
| 2019-09-16 | $12.82 | $12.83 | $12.77 | $12.79 | $12.79 | 17,019 |
| 2019-09-13 | $12.70 | $12.83 | $12.70 | $12.81 | $12.81 | 19,886 |
| 2019-09-12 | $12.49 | $12.56 | $12.45 | $12.51 | $12.51 | 25,726 |
| 2019-09-11 | $11.99 | $12.28 | $11.99 | $12.28 | $12.28 | 19,615 |
| 2019-09-10 | $11.24 | $11.36 | $11.24 | $11.36 | $11.36 | 44,550 |
| 2019-09-09 | $11.05 | $11.30 | $11.05 | $11.24 | $11.24 | 23,105 |
| 2019-09-06 | $11.03 | $11.21 | $11.03 | $11.19 | $11.19 | 29,858 |
| 2019-09-05 | $11.00 | $11.22 | $11.00 | $11.18 | $11.18 | 34,553 |
| 2019-09-04 | $10.90 | $10.92 | $10.87 | $10.90 | $10.90 | 47,793 |
| 2019-09-03 | $10.89 | $10.91 | $10.88 | $10.91 | $10.91 | 17,383 |
| 2019-08-30 | $10.83 | $10.85 | $10.77 | $10.81 | $10.81 | 13,332 |
| 2019-08-29 | $10.38 | $10.93 | $10.38 | $10.83 | $10.83 | 40,005 |
| 2019-08-28 | $10.87 | $10.87 | $10.58 | $10.62 | $10.62 | 55,131 |
| 2019-08-27 | $10.76 | $10.78 | $10.68 | $10.72 | $10.72 | 109,631 |
| 2019-08-26 | $10.87 | $10.87 | $10.62 | $10.64 | $10.64 | 33,376 |
| 2019-08-23 | $10.61 | $10.64 | $10.54 | $10.54 | $10.54 | 27,812 |
| 2019-08-22 | $10.49 | $10.65 | $10.49 | $10.63 | $10.63 | 106,990 |
| 2019-08-21 | $10.72 | $10.72 | $10.66 | $10.70 | $10.70 | 28,645 |
| 2019-08-20 | $10.72 | $10.79 | $10.72 | $10.75 | $10.75 | 59,799 |
| 2019-08-19 | $10.73 | $10.73 | $10.68 | $10.68 | $10.68 | 16,060 |
| 2019-08-16 | $10.69 | $10.79 | $10.69 | $10.77 | $10.77 | 35,578 |
| 2019-08-15 | $10.62 | $10.67 | $10.59 | $10.65 | $10.65 | 60,651 |
| 2019-08-14 | $10.69 | $10.69 | $10.61 | $10.64 | $10.64 | 40,741 |
| 2019-08-13 | $10.79 | $10.91 | $10.75 | $10.86 | $10.86 | 22,857 |
| 2019-08-12 | $10.72 | $10.78 | $10.66 | $10.71 | $10.71 | 40,867 |
| 2019-08-09 | $10.73 | $10.82 | $10.65 | $10.76 | $10.76 | 35,131 |
| 2019-08-08 | $10.57 | $10.83 | $10.57 | $10.80 | $10.80 | 49,090 |
| 2019-08-07 | $10.14 | $10.30 | $9.90 | $10.03 | $10.03 | 78,544 |
| 2019-08-06 | $9.90 | $9.96 | $9.87 | $9.95 | $9.95 | 143,033 |
| 2019-08-05 | $9.92 | $10.08 | $9.83 | $9.89 | $9.89 | 47,426 |
| 2019-08-02 | $10.54 | $10.54 | $10.17 | $10.21 | $10.21 | 30,953 |
| 2019-08-01 | $10.28 | $10.45 | $10.28 | $10.35 | $10.35 | 74,672 |
| 2019-07-31 | $10.44 | $10.53 | $10.37 | $10.40 | $10.40 | 48,610 |
| 2019-07-30 | $10.47 | $10.60 | $10.47 | $10.57 | $10.57 | 36,354 |
| 2019-07-29 | $10.78 | $10.78 | $10.72 | $10.78 | $10.78 | 22,010 |
| 2019-07-26 | $10.81 | $10.82 | $10.76 | $10.80 | $10.80 | 36,609 |
| 2019-07-25 | $10.85 | $10.88 | $10.78 | $10.78 | $10.78 | 27,256 |
| 2019-07-24 | $11.01 | $11.01 | $10.93 | $10.96 | $10.96 | 27,897 |
| 2019-07-23 | $10.84 | $10.91 | $10.78 | $10.88 | $10.88 | 44,503 |
| 2019-07-22 | $10.64 | $10.64 | $10.51 | $10.61 | $10.61 | 28,591 |
| 2019-07-19 | $10.68 | $10.69 | $10.63 | $10.66 | $10.66 | 48,216 |
| 2019-07-18 | $10.52 | $10.66 | $10.44 | $10.60 | $10.60 | 84,975 |
| 2019-07-17 | $10.76 | $10.76 | $10.72 | $10.73 | $10.73 | 54,437 |
| 2019-07-16 | $10.58 | $10.68 | $10.58 | $10.66 | $10.66 | 33,135 |
| 2019-07-15 | $10.81 | $10.84 | $10.80 | $10.80 | $10.80 | 26,958 |
| 2019-07-12 | $10.69 | $10.85 | $10.66 | $10.80 | $10.80 | 41,971 |
| 2019-07-11 | $10.91 | $10.91 | $10.82 | $10.86 | $10.86 | 26,250 |
| 2019-07-10 | $10.77 | $10.78 | $10.70 | $10.74 | $10.74 | 134,504 |
| 2019-07-09 | $10.61 | $10.64 | $10.61 | $10.63 | $10.63 | 35,082 |
| 2019-07-08 | $10.71 | $10.71 | $10.64 | $10.68 | $10.68 | 14,162 |
| 2019-07-05 | $10.79 | $10.82 | $10.76 | $10.81 | $10.81 | 15,514 |
| 2019-07-03 | $10.87 | $10.90 | $10.87 | $10.90 | $10.90 | 10,372 |
| 2019-07-02 | $10.75 | $10.92 | $10.75 | $10.89 | $10.89 | 66,080 |
| 2019-07-01 | $10.81 | $10.81 | $10.73 | $10.74 | $10.74 | 68,591 |
| 2019-06-28 | $10.62 | $10.62 | $10.59 | $10.59 | $10.59 | 50,302 |
| 2019-06-27 | $10.62 | $10.66 | $10.62 | $10.64 | $10.64 | 16,809 |
| 2019-06-26 | $10.68 | $10.70 | $10.66 | $10.66 | $10.66 | 18,150 |
| 2019-06-25 | $10.87 | $10.90 | $10.82 | $10.83 | $10.83 | 17,051 |
| 2019-06-24 | $10.98 | $10.98 | $10.93 | $10.93 | $10.93 | 33,084 |
| 2019-06-21 | $11.10 | $11.13 | $11.08 | $11.10 | $11.10 | 21,618 |
| 2019-06-20 | $11.25 | $11.29 | $11.21 | $11.27 | $11.27 | 36,730 |
| 2019-06-19 | $11.12 | $11.12 | $11.01 | $11.06 | $11.06 | 18,187 |
| 2019-06-18 | $10.97 | $11.03 | $10.97 | $11.00 | $11.00 | 42,761 |
| 2019-06-17 | $11.05 | $11.05 | $10.99 | $11.02 | $11.02 | 28,536 |
| 2019-06-14 | $11.14 | $11.14 | $11.12 | $11.13 | $11.13 | 33,137 |
| 2019-06-13 | $11.13 | $11.20 | $11.11 | $11.14 | $11.14 | 12,083 |
| 2019-06-12 | $11.14 | $11.21 | $11.14 | $11.14 | $11.14 | 46,457 |
| 2019-06-11 | $11.25 | $11.25 | $11.17 | $11.18 | $11.18 | 67,281 |
| 2019-06-10 | $11.04 | $11.04 | $11.00 | $11.01 | $11.01 | 43,284 |
| 2019-06-07 | $10.92 | $10.95 | $10.88 | $10.91 | $10.91 | 41,621 |
| 2019-06-06 | $10.69 | $10.77 | $10.69 | $10.75 | $10.75 | 38,794 |
| 2019-06-05 | $10.77 | $10.79 | $10.67 | $10.69 | $10.69 | 56,921 |
| 2019-06-04 | $10.59 | $10.68 | $10.59 | $10.66 | $10.66 | 58,541 |
| 2019-06-03 | $10.63 | $10.71 | $10.62 | $10.66 | $10.66 | 36,318 |
| 2019-05-31 | $10.74 | $10.78 | $10.74 | $10.75 | $10.75 | 59,666 |
| 2019-05-30 | $10.94 | $10.94 | $10.86 | $10.89 | $10.89 | 50,831 |
| 2019-05-29 | $10.97 | $10.98 | $10.92 | $10.94 | $10.94 | 31,564 |
| 2019-05-28 | $11.14 | $11.16 | $11.03 | $11.07 | $11.07 | 22,519 |
| 2019-05-24 | $11.12 | $11.18 | $11.10 | $11.16 | $11.16 | 25,616 |
| 2019-05-23 | $11.14 | $11.18 | $11.10 | $11.12 | $11.12 | 15,214 |
| 2019-05-22 | $11.22 | $11.30 | $11.19 | $11.20 | $11.20 | 44,263 |
| 2019-05-21 | $11.26 | $11.35 | $11.14 | $11.33 | $11.33 | 13,458 |
| 2019-05-20 | $11.54 | $11.66 | $11.54 | $11.58 | $11.58 | 15,460 |
| 2019-05-17 | $11.51 | $11.51 | $11.45 | $11.46 | $11.46 | 22,616 |
| 2019-05-16 | $11.38 | $11.48 | $11.27 | $11.42 | $11.42 | 31,724 |
| 2019-05-15 | $11.43 | $11.51 | $11.25 | $11.48 | $11.48 | 24,430 |
| 2019-05-14 | $10.87 | $11.47 | $10.87 | $11.13 | $11.13 | 34,343 |
| 2019-05-13 | $11.17 | $11.29 | $11.11 | $11.18 | $11.18 | 39,593 |
| 2019-05-10 | $11.33 | $11.40 | $11.20 | $11.35 | $11.35 | 38,599 |
| 2019-05-09 | $11.03 | $11.45 | $11.03 | $11.29 | $11.29 | 22,613 |
| 2019-05-08 | $11.29 | $11.57 | $11.29 | $11.56 | $11.56 | 18,924 |
| 2019-05-07 | $11.65 | $11.70 | $11.54 | $11.58 | $11.58 | 43,439 |
| 2019-05-06 | $11.76 | $11.88 | $11.76 | $11.87 | $11.87 | 19,856 |
| 2019-05-03 | $11.92 | $11.97 | $11.90 | $11.96 | $11.96 | 18,108 |
| 2019-05-02 | $11.84 | $11.87 | $11.81 | $11.84 | $11.84 | 20,019 |
| 2019-05-01 | $11.92 | $11.92 | $11.84 | $11.84 | $11.84 | 23,747 |
| 2019-04-30 | $11.93 | $11.95 | $11.86 | $11.89 | $11.89 | 35,172 |
| 2019-04-29 | $11.94 | $11.94 | $11.88 | $11.92 | $11.92 | 28,146 |
| 2019-04-26 | $11.83 | $11.91 | $11.83 | $11.91 | $11.91 | 23,900 |
| 2019-04-25 | $11.63 | $11.69 | $11.62 | $11.68 | $11.68 | 70,699 |
| 2019-04-24 | $11.62 | $11.65 | $11.57 | $11.62 | $11.62 | 22,724 |
| 2019-04-23 | $11.69 | $11.75 | $11.67 | $11.75 | $11.75 | 43,506 |
| 2019-04-22 | $11.65 | $11.67 | $11.62 | $11.65 | $11.65 | 14,914 |
| 2019-04-18 | $11.80 | $11.85 | $11.73 | $11.80 | $11.80 | 61,613 |
| 2019-04-17 | $11.81 | $11.85 | $11.80 | $11.82 | $11.82 | 13,596 |
| 2019-04-16 | $11.91 | $11.99 | $11.91 | $11.95 | $11.95 | 12,542 |
| 2019-04-15 | $11.88 | $11.95 | $11.88 | $11.93 | $11.93 | 37,559 |
| 2019-04-12 | $11.86 | $11.90 | $11.86 | $11.90 | $11.90 | 12,545 |
| 2019-04-11 | $11.87 | $11.90 | $11.82 | $11.83 | $11.83 | 24,039 |
| 2019-04-10 | $11.92 | $11.97 | $11.91 | $11.94 | $11.94 | 14,511 |
| 2019-04-09 | $12.00 | $12.03 | $11.98 | $11.99 | $11.99 | 15,911 |
| 2019-04-08 | $12.07 | $12.07 | $12.00 | $12.05 | $12.05 | 48,944 |
| 2019-04-05 | $11.87 | $11.94 | $11.87 | $11.94 | $11.94 | 16,533 |
| 2019-04-04 | $11.77 | $11.77 | $11.72 | $11.73 | $11.73 | 11,851 |
| 2019-04-03 | $11.88 | $11.88 | $11.80 | $11.82 | $11.82 | 13,811 |
| 2019-04-02 | $11.93 | $11.95 | $11.89 | $11.92 | $11.92 | 37,725 |
| 2019-04-01 | $12.02 | $12.08 | $12.02 | $12.06 | $12.06 | 17,746 |
| 2019-03-29 | $11.98 | $11.99 | $11.95 | $11.97 | $11.97 | 10,964 |
| 2019-03-28 | $11.99 | $11.99 | $11.67 | $11.74 | $11.74 | 11,714 |
| 2019-03-27 | $12.00 | $12.00 | $11.67 | $11.75 | $11.75 | 20,630 |
| 2019-03-26 | $11.50 | $11.50 | $11.43 | $11.47 | $11.47 | 57,288 |
| 2019-03-25 | $11.18 | $11.22 | $11.13 | $11.21 | $11.21 | 18,057 |
| 2019-03-22 | $11.25 | $11.27 | $11.21 | $11.23 | $11.23 | 46,094 |
| 2019-03-21 | $11.25 | $11.32 | $11.25 | $11.31 | $11.31 | 37,895 |
| 2019-03-20 | $11.16 | $11.30 | $11.16 | $11.25 | $11.25 | 21,472 |
| 2019-03-19 | $11.09 | $11.14 | $11.06 | $11.09 | $11.09 | 22,847 |
| 2019-03-18 | $11.08 | $11.11 | $11.06 | $11.09 | $11.09 | 41,665 |
| 2019-03-15 | $11.04 | $11.09 | $11.03 | $11.07 | $11.07 | 28,766 |
| 2019-03-14 | $11.07 | $11.11 | $11.05 | $11.08 | $11.08 | 21,444 |
| 2019-03-13 | $11.24 | $11.24 | $11.20 | $11.22 | $11.22 | 17,361 |
| 2019-03-12 | $10.90 | $11.27 | $10.90 | $11.17 | $11.17 | 43,128 |
| 2019-03-11 | $11.19 | $11.30 | $11.19 | $11.28 | $11.28 | 28,418 |
| 2019-03-08 | $10.82 | $11.18 | $10.82 | $11.17 | $11.17 | 47,847 |
| 2019-03-07 | $11.20 | $11.22 | $11.14 | $11.17 | $11.17 | 29,821 |
| 2019-03-06 | $11.44 | $11.44 | $11.38 | $11.42 | $11.42 | 54,491 |
| 2019-03-05 | $11.47 | $11.53 | $11.47 | $11.51 | $11.51 | 13,746 |
| 2019-03-04 | $11.81 | $11.81 | $11.55 | $11.58 | $11.58 | 24,894 |
| 2019-03-01 | $11.56 | $11.63 | $11.56 | $11.60 | $11.60 | 79,336 |
| 2019-02-28 | $11.66 | $11.68 | $11.63 | $11.64 | $11.64 | 18,498 |
| 2019-02-27 | $11.62 | $11.70 | $11.62 | $11.66 | $11.66 | 38,107 |
| 2019-02-26 | $11.77 | $11.82 | $11.74 | $11.79 | $11.79 | 35,861 |
| 2019-02-25 | $11.93 | $11.93 | $11.86 | $11.88 | $11.88 | 32,054 |
| 2019-02-22 | $11.68 | $11.69 | $11.64 | $11.67 | $11.67 | 12,940 |
| 2019-02-21 | $11.82 | $11.82 | $11.74 | $11.77 | $11.77 | 14,811 |
| 2019-02-20 | $11.59 | $11.65 | $11.59 | $11.63 | $11.63 | 46,902 |
| 2019-02-19 | $11.48 | $11.55 | $11.48 | $11.52 | $11.52 | 30,406 |
| 2019-02-15 | $11.43 | $11.53 | $11.43 | $11.49 | $11.49 | 74,593 |
| 2019-02-14 | $11.44 | $11.52 | $11.44 | $11.48 | $11.48 | 33,835 |
| 2019-02-13 | $11.71 | $11.71 | $11.21 | $11.29 | $11.29 | 15,780 |
| 2019-02-12 | $11.53 | $11.56 | $11.51 | $11.53 | $11.53 | 30,625 |
| 2019-02-11 | $11.39 | $11.41 | $11.35 | $11.39 | $11.39 | 43,566 |
| 2019-02-08 | $11.38 | $11.41 | $11.34 | $11.40 | $11.40 | 26,600 |
| 2019-02-07 | $11.49 | $11.49 | $11.39 | $11.42 | $11.42 | 22,438 |
| 2019-02-06 | $11.54 | $11.60 | $11.53 | $11.57 | $11.57 | 32,249 |
| 2019-02-05 | $11.69 | $11.78 | $11.69 | $11.77 | $11.77 | 58,261 |
| 2019-02-04 | $11.55 | $11.64 | $11.55 | $11.63 | $11.63 | 17,281 |
| 2019-02-01 | $11.28 | $11.61 | $11.28 | $11.55 | $11.55 | 163,538 |
| 2019-01-31 | $11.28 | $11.80 | $11.28 | $11.64 | $11.64 | 65,553 |
| 2019-01-30 | $11.69 | $11.74 | $11.53 | $11.69 | $11.69 | 45,214 |
| 2019-01-29 | $11.63 | $11.75 | $11.58 | $11.66 | $11.66 | 45,176 |
| 2019-01-28 | $11.40 | $11.51 | $11.39 | $11.49 | $11.49 | 61,992 |
| 2019-01-25 | $11.69 | $11.73 | $11.68 | $11.70 | $11.70 | 10,278 |
| 2019-01-24 | $11.45 | $11.62 | $11.45 | $11.58 | $11.58 | 18,750 |
| 2019-01-23 | $11.44 | $11.49 | $11.40 | $11.40 | $11.40 | 21,083 |
| 2019-01-22 | $11.55 | $11.55 | $11.38 | $11.47 | $11.47 | 30,885 |
| 2019-01-18 | $11.53 | $11.65 | $11.50 | $11.64 | $11.64 | 19,764 |
| 2019-01-17 | $11.45 | $11.50 | $11.42 | $11.48 | $11.48 | 20,785 |
| 2019-01-16 | $11.49 | $11.49 | $11.34 | $11.41 | $11.41 | 11,534 |
| 2019-01-15 | $11.20 | $11.52 | $11.09 | $11.46 | $11.46 | 33,523 |
| 2019-01-14 | $11.24 | $11.34 | $11.15 | $11.19 | $11.19 | 43,872 |
| 2019-01-11 | $11.16 | $11.22 | $11.16 | $11.20 | $11.20 | 48,811 |
| 2019-01-10 | $11.16 | $11.28 | $11.15 | $11.25 | $11.25 | 17,609 |
| 2019-01-09 | $11.08 | $11.16 | $11.08 | $11.13 | $11.13 | 18,489 |
| 2019-01-08 | $10.98 | $11.02 | $10.96 | $11.01 | $11.01 | 38,673 |
| 2019-01-07 | $10.92 | $11.03 | $10.92 | $10.97 | $10.97 | 26,489 |
| 2019-01-04 | $10.74 | $10.96 | $10.71 | $10.94 | $10.94 | 34,398 |
| 2019-01-03 | $10.51 | $10.53 | $10.42 | $10.47 | $10.47 | 76,079 |
| 2019-01-02 | $10.30 | $10.64 | $10.30 | $10.54 | $10.54 | 25,302 |
| 2018-12-31 | $10.44 | $10.47 | $10.37 | $10.44 | $10.44 | 113,321 |
| 2018-12-28 | $10.24 | $10.49 | $10.24 | $10.45 | $10.45 | 81,509 |
| 2018-12-27 | $9.96 | $10.35 | $9.96 | $10.34 | $10.34 | 113,795 |
| 2018-12-26 | $10.21 | $10.32 | $10.07 | $10.30 | $10.30 | 62,712 |
| 2018-12-24 | $10.30 | $10.30 | $10.00 | $10.11 | $10.11 | 36,466 |
| 2018-12-21 | $10.09 | $10.42 | $10.09 | $10.25 | $10.25 | 31,191 |
| 2018-12-20 | $10.25 | $10.55 | $10.25 | $10.52 | $10.52 | 28,364 |
| 2018-12-19 | $10.72 | $10.94 | $10.50 | $10.60 | $10.60 | 33,122 |
| 2018-12-18 | $10.76 | $10.82 | $10.72 | $10.76 | $10.76 | 46,653 |
| 2018-12-17 | $10.70 | $10.95 | $10.62 | $10.67 | $10.67 | 46,053 |
| 2018-12-14 | $10.73 | $10.86 | $10.71 | $10.72 | $10.72 | 32,820 |
| 2018-12-13 | $10.66 | $10.83 | $10.66 | $10.80 | $10.80 | 32,121 |
| 2018-12-12 | $10.78 | $10.86 | $10.77 | $10.79 | $10.79 | 21,074 |
| 2018-12-11 | $10.80 | $10.83 | $10.69 | $10.77 | $10.77 | 35,431 |
| 2018-12-10 | $10.86 | $10.97 | $10.76 | $10.91 | $10.91 | 44,697 |
| 2018-12-07 | $10.84 | $11.15 | $10.84 | $10.93 | $10.93 | 31,627 |
| 2018-12-06 | $10.71 | $11.15 | $10.71 | $11.11 | $11.11 | 24,449 |
| 2018-12-04 | $11.35 | $11.35 | $11.07 | $11.11 | $11.11 | 13,249 |
| 2018-12-03 | $11.57 | $11.61 | $11.54 | $11.59 | $11.59 | 7,879 |
| 2018-11-30 | $11.50 | $11.59 | $11.48 | $11.56 | $11.56 | 11,935 |
| 2018-11-29 | $11.60 | $11.61 | $11.54 | $11.57 | $11.57 | 9,139 |
| 2018-11-28 | $11.42 | $11.75 | $11.42 | $11.73 | $11.73 | 5,276 |
| 2018-11-27 | $11.56 | $11.63 | $11.53 | $11.60 | $11.60 | 21,367 |
| 2018-11-26 | $11.55 | $11.60 | $11.54 | $11.58 | $11.58 | 8,419 |
| 2018-11-23 | $11.51 | $11.51 | $11.46 | $11.46 | $11.46 | 4,026 |
| 2018-11-21 | $11.36 | $11.44 | $11.32 | $11.38 | $11.38 | 10,419 |
| 2018-11-20 | $11.41 | $11.61 | $11.35 | $11.36 | $11.36 | 18,253 |
| 2018-11-19 | $11.63 | $11.63 | $11.28 | $11.35 | $11.35 | 9,723 |
| 2018-11-16 | $11.35 | $11.48 | $11.35 | $11.44 | $11.44 | 10,420 |
| 2018-11-15 | $11.30 | $11.43 | $11.30 | $11.41 | $11.41 | 9,918 |
| 2018-11-14 | $11.04 | $11.46 | $11.04 | $11.26 | $11.26 | 14,151 |
| 2018-11-13 | $10.99 | $11.30 | $10.95 | $11.24 | $11.24 | 48,732 |
| 2018-11-12 | $11.28 | $11.49 | $11.20 | $11.34 | $11.34 | 8,250 |
| 2018-11-09 | $11.34 | $11.36 | $11.29 | $11.35 | $11.35 | 6,391 |
| 2018-11-08 | $11.38 | $11.46 | $11.34 | $11.38 | $11.38 | 7,345 |
| 2018-11-07 | $11.14 | $11.47 | $11.14 | $11.47 | $11.47 | 18,774 |
| 2018-11-06 | $11.39 | $11.40 | $11.33 | $11.38 | $11.38 | 46,277 |
| 2018-11-05 | $11.25 | $11.33 | $11.25 | $11.29 | $11.29 | 10,029 |
| 2018-11-02 | $11.39 | $11.39 | $11.04 | $11.10 | $11.10 | 19,813 |
| 2018-11-01 | $11.20 | $11.26 | $11.14 | $11.24 | $11.24 | 6,502 |
| 2018-10-31 | $11.12 | $11.26 | $11.12 | $11.24 | $11.24 | 10,141 |
| 2018-10-30 | $10.78 | $11.15 | $10.78 | $11.15 | $11.15 | 10,733 |
| 2018-10-29 | $11.12 | $11.20 | $10.94 | $11.01 | $11.01 | 13,894 |
| 2018-10-26 | $11.30 | $11.30 | $11.01 | $11.14 | $11.14 | 13,553 |
| 2018-10-25 | $11.25 | $11.35 | $11.23 | $11.29 | $11.29 | 9,453 |
| 2018-10-24 | $11.25 | $11.54 | $11.06 | $11.29 | $11.29 | 7,374 |
| 2018-10-23 | $11.38 | $11.52 | $11.32 | $11.50 | $11.50 | 19,918 |
| 2018-10-22 | $11.57 | $11.58 | $11.52 | $11.58 | $11.58 | 4,227 |
| 2018-10-19 | $11.58 | $11.60 | $11.52 | $11.54 | $11.54 | 10,383 |
| 2018-10-18 | $11.71 | $11.71 | $11.45 | $11.45 | $11.45 | 77,313 |
| 2018-10-17 | $11.33 | $11.58 | $11.33 | $11.54 | $11.54 | 28,670 |
| 2018-10-16 | $11.42 | $11.62 | $11.42 | $11.58 | $11.58 | 22,351 |
| 2018-10-15 | $11.38 | $11.44 | $11.28 | $11.35 | $11.35 | 18,974 |
| 2018-10-12 | $11.50 | $11.50 | $11.16 | $11.34 | $11.34 | 24,031 |
| 2018-10-11 | $11.00 | $11.46 | $11.00 | $11.29 | $11.29 | 26,183 |
| 2018-10-10 | $11.34 | $11.51 | $11.26 | $11.29 | $11.29 | 13,288 |
| 2018-10-09 | $11.47 | $11.56 | $11.47 | $11.51 | $11.51 | 11,570 |
| 2018-10-08 | $11.46 | $11.57 | $11.44 | $11.57 | $11.57 | 13,114 |
| 2018-10-05 | $11.49 | $11.49 | $11.43 | $11.47 | $11.47 | 7,385 |
| 2018-10-04 | $11.54 | $11.54 | $11.41 | $11.46 | $11.46 | 8,894 |
| 2018-10-03 | $11.70 | $11.70 | $11.63 | $11.66 | $11.66 | 12,475 |
| 2018-10-02 | $11.65 | $11.71 | $11.65 | $11.68 | $11.68 | 16,990 |
| 2018-10-01 | $11.66 | $11.72 | $11.66 | $11.71 | $11.71 | 14,269 |
| 2018-09-28 | $11.56 | $11.59 | $11.52 | $11.56 | $11.56 | 16,810 |
| 2018-09-27 | $11.69 | $11.71 | $11.65 | $11.68 | $11.68 | 6,596 |
| 2018-09-26 | $11.83 | $11.83 | $11.41 | $11.76 | $11.76 | 8,688 |
| 2018-09-25 | $11.81 | $11.81 | $11.73 | $11.75 | $11.75 | 29,039 |
| 2018-09-24 | $11.62 | $11.66 | $11.61 | $11.64 | $11.64 | 7,924 |
| 2018-09-21 | $11.70 | $11.73 | $11.67 | $11.70 | $11.70 | 6,665 |
| 2018-09-20 | $11.79 | $11.81 | $11.73 | $11.78 | $11.78 | 8,754 |
| 2018-09-19 | $12.03 | $12.03 | $11.84 | $11.85 | $11.85 | 31,389 |
| 2018-09-18 | $11.54 | $11.83 | $11.54 | $11.80 | $11.80 | 18,786 |
| 2018-09-17 | $11.45 | $11.48 | $11.43 | $11.43 | $11.43 | 10,456 |
| 2018-09-14 | $11.42 | $11.44 | $11.36 | $11.40 | $11.40 | 25,562 |
| 2018-09-13 | $11.68 | $11.68 | $11.36 | $11.37 | $11.37 | 7,443 |
| 2018-09-12 | $11.17 | $11.40 | $11.17 | $11.38 | $11.38 | 6,544 |
| 2018-09-11 | $11.12 | $11.37 | $11.12 | $11.35 | $11.35 | 9,946 |
| 2018-09-10 | $11.30 | $11.32 | $11.28 | $11.30 | $11.30 | 5,203 |
| 2018-09-07 | $11.22 | $11.31 | $11.22 | $11.28 | $11.28 | 12,314 |
| 2018-09-06 | $11.13 | $11.19 | $11.13 | $11.18 | $11.18 | 19,593 |
| 2018-09-05 | $11.07 | $11.12 | $11.05 | $11.08 | $11.08 | 13,775 |
| 2018-09-04 | $11.25 | $11.26 | $11.22 | $11.26 | $11.26 | 3,822 |
| 2018-08-31 | $11.20 | $11.20 | $11.12 | $11.13 | $11.13 | 7,146 |
| 2018-08-30 | $11.05 | $11.22 | $11.05 | $11.17 | $11.17 | 9,337 |
| 2018-08-29 | $11.43 | $11.43 | $10.87 | $10.91 | $10.91 | 6,506 |
| 2018-08-28 | $10.95 | $10.95 | $10.82 | $10.90 | $10.90 | 7,336 |
| 2018-08-27 | $10.93 | $10.93 | $10.87 | $10.92 | $10.92 | 4,700 |
| 2018-08-24 | $10.86 | $10.94 | $10.80 | $10.80 | $10.80 | 7,279 |
| 2018-08-23 | $10.86 | $10.86 | $10.69 | $10.83 | $10.83 | 54,430 |
| 2018-08-22 | $10.60 | $10.83 | $10.60 | $10.78 | $10.78 | 8,749 |
| 2018-08-21 | $10.97 | $10.97 | $10.70 | $10.75 | $10.75 | 13,129 |
| 2018-08-20 | $10.78 | $11.01 | $10.78 | $10.94 | $10.94 | 7,805 |
| 2018-08-17 | $10.93 | $11.00 | $10.90 | $10.98 | $10.98 | 7,659 |
| 2018-08-16 | $10.90 | $10.96 | $10.89 | $10.91 | $10.91 | 11,059 |
| 2018-08-15 | $10.87 | $10.93 | $10.87 | $10.92 | $10.92 | 12,789 |
| 2018-08-14 | $11.03 | $11.03 | $10.95 | $10.96 | $10.96 | 14,830 |
| 2018-08-13 | $10.96 | $10.99 | $10.87 | $10.88 | $10.88 | 32,973 |
| 2018-08-10 | $11.16 | $11.16 | $11.06 | $11.12 | $11.12 | 10,871 |
| 2018-08-09 | $10.85 | $11.24 | $10.85 | $11.11 | $11.11 | 7,944 |
| 2018-08-08 | $10.83 | $10.83 | $10.77 | $10.81 | $10.81 | 17,723 |
| 2018-08-07 | $10.95 | $10.99 | $10.93 | $10.95 | $10.95 | 9,067 |
| 2018-08-06 | $11.00 | $11.00 | $10.85 | $10.85 | $10.85 | 6,559 |
| 2018-08-03 | $10.70 | $10.89 | $10.70 | $10.89 | $10.89 | 18,613 |
| 2018-08-02 | $10.93 | $10.96 | $10.92 | $10.95 | $10.95 | 19,420 |
| 2018-08-01 | $10.91 | $10.96 | $10.86 | $10.93 | $10.93 | 8,778 |
| 2018-07-31 | $10.88 | $10.96 | $10.86 | $10.90 | $10.90 | 15,139 |
| 2018-07-30 | $10.89 | $10.89 | $10.84 | $10.84 | $10.84 | 3,544 |
| 2018-07-27 | $10.97 | $11.00 | $10.90 | $10.93 | $10.93 | 30,567 |
| 2018-07-26 | $10.90 | $10.93 | $10.86 | $10.89 | $10.89 | 4,865 |
| 2018-07-25 | $10.83 | $10.87 | $10.73 | $10.85 | $10.85 | 12,975 |
| 2018-07-24 | $10.60 | $10.79 | $10.60 | $10.71 | $10.71 | 26,301 |
| 2018-07-23 | $10.47 | $10.70 | $10.47 | $10.62 | $10.62 | 21,799 |
| 2018-07-20 | $10.43 | $10.50 | $10.42 | $10.49 | $10.49 | 11,928 |
| 2018-07-19 | $10.44 | $10.53 | $10.44 | $10.49 | $10.49 | 11,653 |
| 2018-07-18 | $10.55 | $10.66 | $10.47 | $10.62 | $10.62 | 19,804 |
| 2018-07-17 | $10.46 | $10.58 | $10.34 | $10.52 | $10.52 | 47,988 |
| 2018-07-16 | $10.38 | $10.57 | $10.38 | $10.55 | $10.55 | 22,266 |
| 2018-07-13 | $10.51 | $10.55 | $10.48 | $10.52 | $10.52 | 10,519 |
| 2018-07-12 | $10.37 | $10.43 | $10.36 | $10.40 | $10.40 | 11,674 |
| 2018-07-11 | $10.58 | $10.63 | $10.51 | $10.53 | $10.53 | 11,854 |
| 2018-07-10 | $10.61 | $10.85 | $10.61 | $10.82 | $10.82 | 22,859 |
| 2018-07-09 | $10.70 | $10.73 | $10.70 | $10.72 | $10.72 | 33,258 |
| 2018-07-06 | $10.62 | $10.70 | $10.62 | $10.68 | $10.68 | 10,142 |
| 2018-07-05 | $10.66 | $10.71 | $10.66 | $10.71 | $10.71 | 6,039 |
| 2018-07-03 | $10.77 | $10.77 | $10.69 | $10.71 | $10.71 | 18,937 |
| 2018-07-02 | $10.87 | $10.87 | $10.67 | $10.75 | $10.75 | 11,950 |
| 2018-06-29 | $11.20 | $11.27 | $11.20 | $11.24 | $11.24 | 17,138 |
| 2018-06-28 | $11.31 | $11.33 | $11.15 | $11.20 | $11.20 | 50,866 |
| 2018-06-27 | $11.50 | $11.54 | $11.30 | $11.33 | $11.33 | 12,136 |
| 2018-06-26 | $11.22 | $11.29 | $11.19 | $11.25 | $11.25 | 15,677 |
| 2018-06-25 | $11.01 | $11.39 | $11.01 | $11.21 | $11.21 | 9,195 |
| 2018-06-22 | $11.20 | $11.26 | $11.19 | $11.26 | $11.26 | 8,708 |
| 2018-06-21 | $11.21 | $11.22 | $11.13 | $11.19 | $11.19 | 9,080 |
| 2018-06-20 | $11.23 | $11.40 | $11.18 | $11.24 | $11.24 | 9,317 |
| 2018-06-19 | $11.27 | $11.33 | $11.23 | $11.29 | $11.29 | 21,058 |
| 2018-06-18 | $11.42 | $11.42 | $11.32 | $11.37 | $11.37 | 14,558 |
| 2018-06-15 | $11.33 | $11.33 | $11.16 | $11.19 | $11.19 | 5,010 |
| 2018-06-14 | $11.30 | $11.44 | $11.30 | $11.32 | $11.32 | 4,403 |
| 2018-06-13 | $11.45 | $11.45 | $11.27 | $11.29 | $11.29 | 21,005 |
| 2018-06-12 | $11.41 | $11.49 | $11.32 | $11.36 | $11.36 | 37,580 |
| 2018-06-11 | $11.50 | $11.52 | $11.47 | $11.50 | $11.50 | 14,034 |
| 2018-06-08 | $11.33 | $11.46 | $11.33 | $11.40 | $11.40 | 14,952 |
| 2018-06-07 | $11.44 | $11.44 | $11.20 | $11.28 | $11.28 | 16,514 |
| 2018-06-06 | $11.22 | $11.27 | $11.21 | $11.25 | $11.25 | 16,120 |
| 2018-06-05 | $10.98 | $11.08 | $10.98 | $11.06 | $11.06 | 16,581 |
| 2018-06-04 | $10.97 | $11.10 | $10.97 | $10.98 | $10.98 | 21,208 |
| 2018-06-01 | $10.93 | $10.94 | $10.82 | $10.87 | $10.87 | 11,822 |
| 2018-05-31 | $10.94 | $10.94 | $10.73 | $10.86 | $10.86 | 19,379 |
| 2018-05-30 | $10.74 | $10.90 | $10.74 | $10.85 | $10.85 | 37,738 |
| 2018-05-29 | $10.85 | $10.90 | $10.70 | $10.78 | $10.78 | 11,482 |
| 2018-05-25 | $10.79 | $10.83 | $10.78 | $10.83 | $10.83 | 18,571 |
| 2018-05-24 | $10.94 | $10.96 | $10.72 | $10.81 | $10.81 | 18,848 |
| 2018-05-23 | $10.48 | $10.77 | $10.48 | $10.77 | $10.77 | 16,411 |
| 2018-05-22 | $10.85 | $10.85 | $10.66 | $10.68 | $10.68 | 64,425 |
| 2018-05-21 | $10.65 | $10.66 | $10.62 | $10.64 | $10.64 | 17,993 |
| 2018-05-18 | $10.75 | $10.78 | $10.67 | $10.72 | $10.72 | 9,455 |
| 2018-05-17 | $10.91 | $10.91 | $10.73 | $10.77 | $10.77 | 10,609 |
| 2018-05-16 | $10.84 | $10.90 | $10.84 | $10.89 | $10.89 | 10,298 |
| 2018-05-15 | $10.95 | $10.99 | $10.91 | $10.95 | $10.95 | 11,309 |
| 2018-05-14 | $11.04 | $11.05 | $11.00 | $11.04 | $11.04 | 21,997 |
| 2018-05-11 | $10.54 | $11.30 | $10.54 | $11.30 | $11.30 | 21,557 |
| 2018-05-10 | $10.92 | $10.92 | $10.76 | $10.80 | $10.80 | 27,210 |
| 2018-05-09 | $10.72 | $10.80 | $10.72 | $10.77 | $10.77 | 19,004 |
| 2018-05-08 | $10.84 | $10.96 | $10.83 | $10.91 | $10.91 | 26,866 |
| 2018-05-07 | $10.58 | $10.88 | $10.58 | $10.88 | $10.88 | 16,545 |
| 2018-05-04 | $10.69 | $10.76 | $10.69 | $10.76 | $10.76 | 15,543 |
| 2018-05-03 | $10.66 | $10.70 | $10.57 | $10.66 | $10.66 | 25,376 |
| 2018-05-02 | $10.71 | $10.79 | $10.62 | $10.65 | $10.65 | 22,882 |
| 2018-05-01 | $10.79 | $10.82 | $10.68 | $10.76 | $10.76 | 29,764 |
| 2018-04-30 | $10.86 | $10.89 | $10.84 | $10.85 | $10.85 | 22,018 |
| 2018-04-27 | $10.72 | $10.93 | $10.72 | $10.86 | $10.86 | 15,411 |
| 2018-04-26 | $10.89 | $10.89 | $10.76 | $10.83 | $10.83 | 25,017 |
| 2018-04-25 | $10.66 | $10.77 | $10.66 | $10.72 | $10.72 | 19,449 |
| 2018-04-24 | $10.78 | $10.78 | $10.66 | $10.69 | $10.69 | 28,571 |
| 2018-04-23 | $10.83 | $10.85 | $10.78 | $10.81 | $10.81 | 256,412 |
| 2018-04-20 | $10.91 | $10.96 | $10.77 | $10.80 | $10.80 | 151,389 |
| 2018-04-19 | $10.96 | $10.96 | $10.79 | $10.83 | $10.83 | 14,374 |
| 2018-04-18 | $10.78 | $10.84 | $10.78 | $10.82 | $10.82 | 28,761 |
| 2018-04-17 | $10.69 | $10.76 | $10.61 | $10.70 | $10.70 | 89,372 |
| 2018-04-16 | $10.59 | $10.60 | $10.54 | $10.60 | $10.60 | 34,976 |
| 2018-04-13 | $10.52 | $10.56 | $10.44 | $10.50 | $10.50 | 21,035 |
| 2018-04-12 | $10.63 | $10.63 | $10.50 | $10.54 | $10.54 | 15,585 |
| 2018-04-11 | $10.62 | $10.63 | $10.56 | $10.58 | $10.58 | 18,612 |
| 2018-04-10 | $10.70 | $10.78 | $10.60 | $10.63 | $10.63 | 18,438 |
| 2018-04-09 | $10.62 | $10.71 | $10.62 | $10.67 | $10.67 | 61,029 |
| 2018-04-06 | $10.36 | $10.76 | $10.36 | $10.57 | $10.57 | 34,750 |
| 2018-04-05 | $10.39 | $10.74 | $10.39 | $10.63 | $10.63 | 25,547 |
| 2018-04-04 | $10.35 | $10.48 | $10.31 | $10.48 | $10.48 | 25,776 |
| 2018-04-03 | $10.01 | $10.29 | $10.01 | $10.26 | $10.26 | 39,880 |
| 2018-04-02 | $10.02 | $10.26 | $10.02 | $10.18 | $10.18 | 18,381 |
| 2018-03-29 | $10.22 | $10.52 | $10.12 | $10.47 | $10.47 | 38,452 |
| 2018-03-28 | $10.27 | $10.37 | $10.24 | $10.31 | $10.31 | 39,597 |
| 2018-03-27 | $10.71 | $10.71 | $10.44 | $10.50 | $10.50 | 65,282 |
| 2018-03-26 | $10.35 | $10.38 | $10.22 | $10.37 | $10.37 | 329,055 |
| 2018-03-23 | $10.32 | $10.43 | $10.12 | $10.12 | $10.12 | 39,872 |
| 2018-03-22 | $10.37 | $10.38 | $10.24 | $10.29 | $10.29 | 44,926 |
| 2018-03-21 | $10.32 | $10.39 | $10.27 | $10.33 | $10.33 | 39,796 |
| 2018-03-20 | $10.28 | $10.35 | $10.28 | $10.35 | $10.35 | 10,938 |
| 2018-03-19 | $10.15 | $10.22 | $10.07 | $10.11 | $10.11 | 23,499 |
| 2018-03-16 | $10.32 | $10.38 | $10.30 | $10.36 | $10.36 | 6,593 |
| 2018-03-15 | $10.44 | $10.45 | $10.35 | $10.40 | $10.40 | 42,634 |
| 2018-03-14 | $10.38 | $10.40 | $10.31 | $10.32 | $10.32 | 19,846 |
| 2018-03-13 | $10.49 | $10.49 | $10.27 | $10.28 | $10.28 | 34,668 |
| 2018-03-12 | $10.68 | $10.68 | $10.32 | $10.37 | $10.37 | 27,973 |
| 2018-03-09 | $10.31 | $10.41 | $10.31 | $10.38 | $10.38 | 14,331 |
| 2018-03-08 | $10.32 | $10.32 | $10.23 | $10.28 | $10.28 | 22,437 |
| 2018-03-07 | $10.27 | $10.43 | $10.19 | $10.26 | $10.26 | 17,515 |
| 2018-03-06 | $10.24 | $10.26 | $10.17 | $10.22 | $10.22 | 23,761 |
| 2018-03-05 | $10.14 | $10.35 | $10.14 | $10.28 | $10.28 | 22,527 |
| 2018-03-02 | $9.94 | $10.08 | $9.90 | $10.08 | $10.08 | 31,681 |
| 2018-03-01 | $10.24 | $10.28 | $10.07 | $10.08 | $10.08 | 11,003 |
| 2018-02-28 | $10.42 | $10.51 | $10.38 | $10.38 | $10.38 | 7,851 |
| 2018-02-27 | $10.64 | $10.64 | $10.48 | $10.51 | $10.51 | 28,523 |
| 2018-02-26 | $10.60 | $10.71 | $10.53 | $10.65 | $10.65 | 20,769 |
| 2018-02-23 | $10.52 | $10.60 | $10.52 | $10.59 | $10.59 | 11,602 |
| 2018-02-22 | $10.46 | $10.48 | $10.40 | $10.44 | $10.44 | 6,894 |
| 2018-02-21 | $10.49 | $10.53 | $10.37 | $10.41 | $10.41 | 15,451 |
| 2018-02-20 | $10.68 | $10.70 | $10.60 | $10.64 | $10.64 | 11,786 |
| 2018-02-16 | $10.56 | $10.56 | $10.45 | $10.54 | $10.54 | 20,312 |
| 2018-02-15 | $10.52 | $10.52 | $10.24 | $10.36 | $10.36 | 14,060 |
| 2018-02-14 | $10.01 | $10.26 | $10.01 | $10.24 | $10.24 | 30,342 |
| 2018-02-13 | $10.43 | $10.56 | $10.15 | $10.30 | $10.30 | 83,305 |
| 2018-02-12 | $10.00 | $10.52 | $10.00 | $10.37 | $10.37 | 19,844 |
| 2018-02-09 | $10.29 | $10.29 | $9.95 | $10.14 | $10.14 | 50,404 |
| 2018-02-08 | $10.42 | $10.42 | $10.07 | $10.07 | $10.07 | 30,486 |
| 2018-02-07 | $10.61 | $10.69 | $10.51 | $10.51 | $10.51 | 44,078 |
| 2018-02-06 | $10.49 | $10.65 | $10.42 | $10.65 | $10.65 | 21,094 |
| 2018-02-05 | $10.87 | $10.89 | $10.50 | $10.50 | $10.50 | 15,676 |
| 2018-02-02 | $11.14 | $11.14 | $11.05 | $11.05 | $11.05 | 8,998 |
| 2018-02-01 | $11.19 | $11.21 | $11.15 | $11.17 | $11.17 | 13,744 |
| 2018-01-31 | $11.36 | $11.36 | $11.10 | $11.19 | $11.19 | 38,453 |
| 2018-01-30 | $11.27 | $11.34 | $11.24 | $11.26 | $11.26 | 10,913 |
| 2018-01-29 | $11.29 | $11.53 | $11.29 | $11.48 | $11.48 | 12,992 |
| 2018-01-26 | $11.53 | $11.61 | $11.53 | $11.59 | $11.59 | 8,517 |
| 2018-01-25 | $11.64 | $11.64 | $11.41 | $11.53 | $11.53 | 15,061 |
| 2018-01-24 | $11.34 | $11.56 | $11.34 | $11.49 | $11.49 | 11,340 |
| 2018-01-23 | $11.64 | $11.68 | $11.47 | $11.52 | $11.52 | 22,990 |
| 2018-01-22 | $11.21 | $11.50 | $11.21 | $11.49 | $11.49 | 21,053 |
| 2018-01-19 | $11.51 | $11.51 | $11.46 | $11.49 | $11.49 | 16,305 |
| 2018-01-18 | $11.47 | $11.51 | $11.46 | $11.49 | $11.49 | 13,642 |
| 2018-01-17 | $11.55 | $11.62 | $11.54 | $11.61 | $11.61 | 23,110 |
| 2018-01-16 | $11.55 | $11.55 | $11.46 | $11.51 | $11.51 | 20,037 |
| 2018-01-12 | $11.10 | $11.38 | $11.10 | $11.38 | $11.38 | 17,861 |
| 2018-01-11 | $11.32 | $11.47 | $11.32 | $11.47 | $11.47 | 22,055 |
| 2018-01-10 | $11.38 | $11.43 | $11.35 | $11.38 | $11.38 | 18,742 |
| 2018-01-09 | $11.43 | $11.53 | $11.32 | $11.33 | $11.33 | 21,013 |
| 2018-01-08 | $11.58 | $11.64 | $11.51 | $11.55 | $11.55 | 12,347 |
| 2018-01-05 | $11.41 | $11.59 | $11.41 | $11.50 | $11.50 | 9,441 |
| 2018-01-04 | $11.32 | $11.40 | $11.29 | $11.38 | $11.38 | 60,109 |
| 2018-01-03 | $11.22 | $11.34 | $11.22 | $11.33 | $11.33 | 7,202 |
| 2018-01-02 | $11.14 | $11.17 | $11.13 | $11.17 | $11.17 | 24,286 |
| 2017-12-29 | $11.11 | $11.14 | $11.10 | $11.12 | $11.12 | 12,124 |
| 2017-12-28 | $11.04 | $11.06 | $11.03 | $11.04 | $11.04 | 12,757 |
| 2017-12-27 | $11.05 | $11.06 | $11.03 | $11.04 | $11.04 | 17,175 |
| 2017-12-26 | $10.98 | $11.05 | $10.97 | $11.01 | $11.01 | 16,673 |
| 2017-12-22 | $10.91 | $10.94 | $10.90 | $10.94 | $10.94 | 15,095 |
| 2017-12-21 | $10.93 | $10.98 | $10.92 | $10.93 | $10.93 | 12,736 |
| 2017-12-20 | $10.73 | $10.88 | $10.73 | $10.83 | $10.83 | 23,000 |
| 2017-12-19 | $11.01 | $11.03 | $10.98 | $11.01 | $11.01 | 19,489 |
| 2017-12-18 | $11.10 | $11.15 | $11.10 | $11.13 | $11.13 | 26,446 |
| 2017-12-15 | $10.86 | $11.03 | $10.86 | $11.00 | $11.00 | 17,094 |
| 2017-12-14 | $10.99 | $11.00 | $10.96 | $10.98 | $10.98 | 32,138 |
| 2017-12-13 | $10.80 | $10.88 | $10.80 | $10.84 | $10.84 | 27,179 |
| 2017-12-12 | $10.81 | $10.86 | $10.81 | $10.84 | $10.84 | 16,381 |
| 2017-12-11 | $10.84 | $10.85 | $10.81 | $10.84 | $10.84 | 20,824 |
| 2017-12-08 | $10.96 | $10.98 | $10.95 | $10.98 | $10.98 | 5,191 |
| 2017-12-07 | $10.90 | $10.96 | $10.90 | $10.91 | $10.91 | 16,560 |
| 2017-12-06 | $10.64 | $10.81 | $10.64 | $10.79 | $10.79 | 16,128 |
| 2017-12-05 | $10.84 | $11.01 | $10.78 | $10.82 | $10.82 | 34,624 |
| 2017-12-04 | $10.66 | $10.76 | $10.66 | $10.71 | $10.71 | 13,589 |
| 2017-12-01 | $10.66 | $10.87 | $10.66 | $10.85 | $10.85 | 7,831 |
| 2017-11-30 | $10.96 | $10.97 | $10.94 | $10.94 | $10.94 | 19,049 |
| 2017-11-29 | $10.95 | $10.95 | $10.83 | $10.92 | $10.92 | 22,163 |
| 2017-11-28 | $10.74 | $10.88 | $10.70 | $10.86 | $10.86 | 44,412 |
| 2017-11-27 | $10.90 | $10.90 | $10.75 | $10.87 | $10.87 | 10,166 |
| 2017-11-24 | $10.91 | $10.94 | $10.88 | $10.91 | $10.91 | 7,369 |
| 2017-11-22 | $10.93 | $10.93 | $10.87 | $10.93 | $10.93 | 7,555 |
| 2017-11-21 | $10.75 | $10.94 | $10.75 | $10.94 | $10.94 | 13,434 |
| 2017-11-20 | $10.91 | $10.95 | $10.91 | $10.93 | $10.93 | 12,272 |
| 2017-11-17 | $10.95 | $10.95 | $10.92 | $10.93 | $10.93 | 11,140 |
| 2017-11-16 | $11.00 | $11.08 | $10.96 | $10.98 | $10.98 | 16,988 |
| 2017-11-15 | $10.81 | $10.92 | $10.81 | $10.89 | $10.89 | 8,989 |
| 2017-11-14 | $10.85 | $10.89 | $10.85 | $10.86 | $10.86 | 10,370 |
| 2017-11-13 | $10.90 | $10.94 | $10.87 | $10.94 | $10.94 | 6,385 |
| 2017-11-10 | $11.13 | $11.13 | $11.08 | $11.10 | $11.10 | 4,941 |
| 2017-11-09 | $12.23 | $12.37 | $12.17 | $12.27 | $12.27 | 6,189 |
| 2017-11-08 | $12.44 | $12.48 | $12.43 | $12.48 | $12.48 | 3,663 |
| 2017-11-07 | $12.44 | $12.47 | $12.43 | $12.47 | $12.47 | 4,230 |
| 2017-11-06 | $12.27 | $12.30 | $12.24 | $12.30 | $12.30 | 4,209 |
| 2017-11-03 | $12.40 | $12.40 | $12.37 | $12.39 | $12.39 | 7,628 |
| 2017-11-02 | $12.36 | $12.43 | $12.36 | $12.39 | $12.39 | 6,617 |
| 2017-11-01 | $12.14 | $12.17 | $12.13 | $12.16 | $12.16 | 2,906 |
| 2017-10-31 | $11.98 | $12.02 | $11.97 | $12.02 | $12.02 | 10,534 |
| 2017-10-30 | $11.95 | $11.95 | $11.91 | $11.94 | $11.94 | 4,571 |
| 2017-10-27 | $11.95 | $11.97 | $11.94 | $11.97 | $11.97 | 17,280 |
| 2017-10-26 | $11.91 | $11.91 | $11.81 | $11.82 | $11.82 | 11,820 |
| 2017-10-25 | $11.93 | $11.93 | $11.80 | $11.82 | $11.82 | 3,297 |
| 2017-10-24 | $11.98 | $12.10 | $11.98 | $12.04 | $12.04 | 5,158 |
| 2017-10-23 | $11.97 | $11.97 | $11.89 | $11.91 | $11.91 | 9,611 |
| 2017-10-20 | $11.94 | $12.01 | $11.84 | $11.92 | $11.92 | 8,092 |
| 2017-10-19 | $11.93 | $11.93 | $11.79 | $11.83 | $11.83 | 11,742 |
| 2017-10-18 | $11.93 | $12.10 | $11.89 | $11.98 | $11.98 | 5,465 |
| 2017-10-17 | $11.85 | $11.92 | $11.84 | $11.89 | $11.89 | 6,267 |
| 2017-10-16 | $11.94 | $11.98 | $11.94 | $11.98 | $11.98 | 3,668 |
| 2017-10-13 | $11.86 | $11.91 | $11.85 | $11.90 | $11.90 | 4,183 |
| 2017-10-12 | $11.90 | $11.96 | $11.90 | $11.94 | $11.94 | 10,851 |
| 2017-10-11 | $11.79 | $11.82 | $11.76 | $11.78 | $11.78 | 20,723 |
| 2017-10-10 | $11.76 | $11.82 | $11.74 | $11.81 | $11.81 | 7,317 |
| 2017-10-09 | $11.94 | $11.96 | $11.93 | $11.94 | $11.94 | 18,537 |
| 2017-10-06 | $12.00 | $12.00 | $11.87 | $11.99 | $11.99 | 6,036 |
| 2017-10-05 | $11.90 | $12.03 | $11.90 | $12.00 | $12.00 | 9,861 |
| 2017-10-04 | $11.97 | $12.00 | $11.95 | $11.97 | $11.97 | 4,725 |
| 2017-10-03 | $11.94 | $11.94 | $11.85 | $11.92 | $11.92 | 7,057 |
| 2017-10-02 | $11.91 | $11.97 | $11.89 | $11.93 | $11.93 | 9,291 |
| 2017-09-29 | $12.27 | $12.50 | $11.96 | $12.03 | $12.03 | 14,089 |
| 2017-09-28 | $12.20 | $12.28 | $12.03 | $12.17 | $12.17 | 14,789 |
| 2017-09-27 | $12.50 | $12.65 | $12.17 | $12.34 | $12.34 | 5,498 |
| 2017-09-26 | $12.36 | $12.43 | $12.35 | $12.38 | $12.38 | 9,199 |
| 2017-09-25 | $12.27 | $12.32 | $12.27 | $12.31 | $12.31 | 2,599 |
| 2017-09-22 | $12.03 | $12.34 | $12.03 | $12.24 | $12.24 | 11,889 |
| 2017-09-21 | $12.10 | $12.33 | $12.10 | $12.26 | $12.26 | 8,279 |
| 2017-09-20 | $11.89 | $12.13 | $11.89 | $12.13 | $12.13 | 16,062 |
| 2017-09-19 | $11.89 | $11.90 | $11.84 | $11.90 | $11.90 | 5,452 |
| 2017-09-18 | $11.85 | $11.93 | $11.85 | $11.93 | $11.93 | 7,204 |
| 2017-09-15 | $12.04 | $12.04 | $11.87 | $11.91 | $11.91 | 9,958 |
| 2017-09-14 | $12.04 | $12.07 | $12.03 | $12.07 | $12.07 | 5,805 |
| 2017-09-13 | $12.09 | $12.10 | $12.04 | $12.04 | $12.04 | 5,843 |
| 2017-09-12 | $12.08 | $12.09 | $12.05 | $12.09 | $12.09 | 3,613 |
| 2017-09-11 | $12.01 | $12.04 | $12.01 | $12.03 | $12.03 | 3,116 |
| 2017-09-08 | $11.87 | $11.92 | $11.86 | $11.92 | $11.92 | 3,021 |
| 2017-09-07 | $12.03 | $12.03 | $11.96 | $12.01 | $12.01 | 5,173 |
| 2017-09-06 | $11.58 | $11.86 | $11.58 | $11.84 | $11.84 | 8,869 |
| 2017-09-05 | $11.84 | $11.84 | $11.81 | $11.84 | $11.84 | 5,378 |
| 2017-09-01 | $11.85 | $11.88 | $11.85 | $11.87 | $11.87 | 8,334 |
| 2017-08-31 | $11.84 | $11.88 | $11.79 | $11.87 | $11.87 | 4,397 |
| 2017-08-30 | $11.84 | $11.89 | $11.83 | $11.83 | $11.83 | 15,447 |
| 2017-08-29 | $11.77 | $11.85 | $11.77 | $11.83 | $11.83 | 9,540 |
| 2017-08-28 | $11.92 | $11.94 | $11.90 | $11.94 | $11.94 | 7,145 |
| 2017-08-25 | $11.84 | $11.85 | $11.82 | $11.82 | $11.82 | 9,093 |
| 2017-08-24 | $11.86 | $11.88 | $11.84 | $11.86 | $11.86 | 9,042 |
| 2017-08-23 | $11.93 | $11.94 | $11.90 | $11.92 | $11.92 | 7,840 |
| 2017-08-22 | $11.86 | $11.92 | $11.86 | $11.91 | $11.91 | 5,818 |
| 2017-08-21 | $11.90 | $11.93 | $11.89 | $11.92 | $11.92 | 4,267 |
| 2017-08-18 | $11.86 | $11.89 | $11.83 | $11.88 | $11.88 | 14,192 |
| 2017-08-17 | $11.91 | $11.92 | $11.84 | $11.84 | $11.84 | 8,557 |
| 2017-08-16 | $11.82 | $11.89 | $11.82 | $11.89 | $11.89 | 9,273 |
| 2017-08-15 | $11.80 | $11.85 | $11.80 | $11.85 | $11.85 | 8,926 |
| 2017-08-14 | $11.88 | $11.98 | $11.88 | $11.94 | $11.94 | 3,493 |
| 2017-08-11 | $11.60 | $11.82 | $11.60 | $11.80 | $11.80 | 6,332 |
| 2017-08-10 | $11.87 | $11.87 | $11.80 | $11.83 | $11.83 | 9,791 |
| 2017-08-09 | $11.16 | $11.38 | $11.10 | $11.38 | $11.38 | 6,875 |
| 2017-08-08 | $11.35 | $11.46 | $11.35 | $11.43 | $11.43 | 8,701 |
| 2017-08-07 | $11.34 | $11.35 | $11.28 | $11.35 | $11.35 | 1,482 |
| 2017-08-04 | $11.21 | $11.29 | $11.20 | $11.25 | $11.25 | 8,134 |
| 2017-08-03 | $11.24 | $11.28 | $11.24 | $11.28 | $11.28 | 5,082 |
| 2017-08-02 | $11.32 | $11.36 | $11.21 | $11.24 | $11.24 | 6,622 |
| 2017-08-01 | $11.29 | $11.35 | $11.28 | $11.31 | $11.31 | 11,078 |
| 2017-07-31 | $11.07 | $11.09 | $11.05 | $11.09 | $11.09 | 9,486 |
| 2017-07-28 | $11.14 | $11.18 | $11.13 | $11.17 | $11.17 | 5,868 |
| 2017-07-27 | $11.17 | $11.18 | $11.15 | $11.16 | $11.16 | 2,641 |
| 2017-07-26 | $11.21 | $11.24 | $11.15 | $11.24 | $11.24 | 10,527 |
| 2017-07-25 | $11.27 | $11.31 | $11.24 | $11.27 | $11.27 | 15,545 |
| 2017-07-24 | $11.40 | $11.40 | $11.26 | $11.32 | $11.32 | 5,786 |
| 2017-07-21 | $11.40 | $11.50 | $11.33 | $11.46 | $11.46 | 4,932 |
| 2017-07-20 | $11.50 | $11.54 | $11.48 | $11.52 | $11.52 | 12,256 |
| 2017-07-19 | $11.54 | $11.56 | $11.53 | $11.54 | $11.54 | 4,482 |
| 2017-07-18 | $11.50 | $11.52 | $11.48 | $11.51 | $11.51 | 4,842 |
| 2017-07-17 | $11.56 | $11.56 | $11.49 | $11.49 | $11.49 | 5,686 |
| 2017-07-14 | $11.24 | $11.58 | $11.24 | $11.53 | $11.53 | 6,295 |
| 2017-07-13 | $11.31 | $11.31 | $11.18 | $11.31 | $11.31 | 4,841 |
| 2017-07-12 | $11.00 | $11.26 | $11.00 | $11.26 | $11.26 | 15,561 |
| 2017-07-11 | $11.09 | $11.15 | $11.07 | $11.15 | $11.15 | 11,088 |
| 2017-07-10 | $11.05 | $11.13 | $11.03 | $11.03 | $11.03 | 17,457 |
| 2017-07-07 | $10.80 | $10.99 | $10.80 | $10.95 | $10.95 | 10,696 |
| 2017-07-06 | $10.94 | $10.98 | $10.94 | $10.98 | $10.98 | 9,164 |
| 2017-07-05 | $10.94 | $10.96 | $10.89 | $10.96 | $10.96 | 11,209 |
| 2017-07-03 | $10.99 | $11.05 | $10.99 | $11.05 | $11.05 | 5,027 |
| 2017-06-30 | $11.09 | $11.17 | $11.09 | $11.13 | $11.13 | 15,478 |
| 2017-06-29 | $11.28 | $11.31 | $11.17 | $11.21 | $11.21 | 10,034 |
| 2017-06-28 | $11.17 | $11.22 | $11.16 | $11.22 | $11.22 | 22,702 |
| 2017-06-27 | $11.18 | $11.18 | $11.12 | $11.16 | $11.16 | 3,180 |
| 2017-06-26 | $11.22 | $11.23 | $11.16 | $11.16 | $11.16 | 6,751 |
| 2017-06-23 | $11.33 | $11.37 | $11.33 | $11.37 | $11.37 | 6,350 |
| 2017-06-22 | $11.40 | $11.42 | $11.38 | $11.41 | $11.41 | 8,128 |
| 2017-06-21 | $11.27 | $11.30 | $11.25 | $11.29 | $11.29 | 5,088 |
| 2017-06-20 | $11.38 | $11.38 | $11.34 | $11.36 | $11.36 | 8,602 |
| 2017-06-19 | $11.35 | $11.37 | $11.33 | $11.35 | $11.35 | 23,905 |
| 2017-06-16 | $11.21 | $11.26 | $11.21 | $11.24 | $11.24 | 11,395 |
| 2017-06-15 | $11.21 | $11.23 | $11.16 | $11.23 | $11.23 | 12,023 |
| 2017-06-14 | $11.28 | $11.31 | $11.27 | $11.28 | $11.28 | 13,906 |
| 2017-06-13 | $11.22 | $11.26 | $11.21 | $11.25 | $11.25 | 4,707 |
| 2017-06-12 | $11.13 | $11.20 | $11.13 | $11.20 | $11.20 | 7,728 |
| 2017-06-09 | $11.17 | $11.18 | $11.09 | $11.12 | $11.12 | 6,164 |
| 2017-06-08 | $11.30 | $11.34 | $11.28 | $11.34 | $11.34 | 8,934 |
| 2017-06-07 | $11.36 | $11.37 | $11.33 | $11.34 | $11.34 | 8,318 |
| 2017-06-06 | $11.28 | $11.32 | $11.25 | $11.31 | $11.31 | 21,976 |
| 2017-06-05 | $11.39 | $11.42 | $11.37 | $11.40 | $11.40 | 8,970 |
| 2017-06-02 | $11.30 | $11.47 | $11.30 | $11.47 | $11.47 | 18,874 |
| 2017-06-01 | $11.02 | $11.20 | $11.02 | $11.20 | $11.20 | 8,054 |
| 2017-05-31 | $11.18 | $11.18 | $11.13 | $11.16 | $11.16 | 8,959 |
| 2017-05-30 | $11.20 | $11.23 | $11.17 | $11.21 | $11.21 | 7,948 |
| 2017-05-26 | $10.93 | $11.08 | $10.93 | $11.08 | $11.08 | 7,486 |
| 2017-05-25 | $10.97 | $11.20 | $10.97 | $11.16 | $11.16 | 13,224 |
| 2017-05-24 | $10.89 | $11.15 | $10.89 | $11.13 | $11.13 | 9,497 |
| 2017-05-23 | $11.07 | $11.13 | $11.04 | $11.10 | $11.10 | 29,887 |
| 2017-05-22 | $11.11 | $11.12 | $11.09 | $11.11 | $11.11 | 16,311 |
| 2017-05-19 | $11.08 | $11.12 | $11.06 | $11.10 | $11.10 | 6,495 |
| 2017-05-18 | $11.07 | $11.18 | $11.07 | $11.17 | $11.17 | 10,743 |
| 2017-05-17 | $11.20 | $11.21 | $11.15 | $11.19 | $11.19 | 5,714 |
| 2017-05-16 | $11.23 | $11.23 | $11.18 | $11.23 | $11.23 | 17,734 |
| 2017-05-15 | $11.04 | $11.06 | $11.02 | $11.05 | $11.05 | 12,421 |
| 2017-05-12 | $10.87 | $10.87 | $10.80 | $10.85 | $10.85 | 28,674 |
| 2017-05-11 | $10.90 | $10.98 | $10.88 | $10.96 | $10.96 | 9,106 |
| 2017-05-10 | $11.19 | $11.19 | $11.12 | $11.14 | $11.14 | 9,880 |
| 2017-05-09 | $11.13 | $11.15 | $11.11 | $11.14 | $11.14 | 18,165 |
| 2017-05-08 | $11.32 | $11.35 | $11.28 | $11.32 | $11.32 | 10,598 |
| 2017-05-05 | $11.17 | $11.17 | $11.13 | $11.14 | $11.14 | 6,805 |
| 2017-05-04 | $11.05 | $11.13 | $11.05 | $11.12 | $11.12 | 9,809 |
| 2017-05-03 | $11.05 | $11.14 | $11.05 | $11.13 | $11.13 | 5,992 |
| 2017-05-02 | $11.10 | $11.11 | $11.06 | $11.11 | $11.11 | 11,160 |
| 2017-05-01 | $11.13 | $11.17 | $11.11 | $11.16 | $11.16 | 5,451 |
| 2017-04-28 | $11.16 | $11.16 | $11.15 | $11.16 | $11.16 | 3,569 |
| 2017-04-27 | $11.03 | $11.08 | $11.03 | $11.08 | $11.08 | 7,132 |
| 2017-04-26 | $11.05 | $11.05 | $11.00 | $11.01 | $11.01 | 5,654 |
| 2017-04-25 | $11.09 | $11.11 | $11.04 | $11.11 | $11.11 | 4,608 |
| 2017-04-24 | $11.10 | $11.13 | $11.09 | $11.13 | $11.13 | 16,490 |
| 2017-04-21 | $11.04 | $11.06 | $11.01 | $11.05 | $11.05 | 7,586 |
| 2017-04-20 | $10.97 | $10.99 | $10.97 | $10.97 | $10.97 | 4,499 |
| 2017-04-19 | $10.97 | $10.99 | $10.95 | $10.96 | $10.96 | 6,085 |
| 2017-04-18 | $10.96 | $10.99 | $10.91 | $10.98 | $10.98 | 13,919 |
| 2017-04-17 | $11.02 | $11.02 | $10.98 | $11.02 | $11.02 | 5,844 |
| 2017-04-13 | $10.86 | $10.93 | $10.86 | $10.90 | $10.90 | 5,003 |
| 2017-04-12 | $11.03 | $11.06 | $11.00 | $11.06 | $11.06 | 15,117 |
| 2017-04-11 | $11.09 | $11.10 | $11.07 | $11.10 | $11.10 | 8,012 |
| 2017-04-10 | $11.05 | $11.07 | $11.04 | $11.06 | $11.06 | 22,098 |
| 2017-04-07 | $10.98 | $10.99 | $10.95 | $10.96 | $10.96 | 8,886 |
| 2017-04-06 | $10.80 | $10.83 | $10.78 | $10.80 | $10.80 | 19,433 |
| 2017-04-05 | $10.94 | $10.97 | $10.92 | $10.92 | $10.92 | 19,679 |
| 2017-04-04 | $10.84 | $11.00 | $10.84 | $11.00 | $11.00 | 6,934 |
| 2017-04-03 | $10.86 | $10.91 | $10.85 | $10.91 | $10.91 | 10,564 |
| 2017-03-31 | $10.85 | $10.88 | $10.80 | $10.88 | $10.88 | 7,643 |
| 2017-03-30 | $10.88 | $10.94 | $10.88 | $10.90 | $10.90 | 6,114 |
| 2017-03-29 | $10.89 | $10.95 | $10.87 | $10.90 | $10.90 | 17,431 |
| 2017-03-28 | $10.99 | $11.08 | $10.99 | $11.07 | $10.93 | 5,142 |
| 2017-03-27 | $11.02 | $11.05 | $10.97 | $11.05 | $10.91 | 11,132 |
| 2017-03-24 | $11.07 | $11.07 | $11.00 | $11.04 | $10.90 | 6,987 |
| 2017-03-23 | $10.97 | $11.03 | $10.94 | $11.00 | $10.86 | 15,142 |
| 2017-03-22 | $10.80 | $10.97 | $10.80 | $10.97 | $10.83 | 10,464 |
| 2017-03-21 | $10.91 | $10.97 | $10.91 | $10.95 | $10.81 | 12,339 |
| 2017-03-20 | $10.84 | $10.88 | $10.80 | $10.85 | $10.71 | 4,547 |
| 2017-03-17 | $10.85 | $10.88 | $10.82 | $10.87 | $10.73 | 10,832 |
| 2017-03-16 | $10.84 | $10.97 | $10.79 | $10.88 | $10.74 | 22,073 |
| 2017-03-15 | $10.67 | $10.81 | $10.65 | $10.81 | $10.67 | 105,036 |
| 2017-03-14 | $10.60 | $10.68 | $10.60 | $10.68 | $10.54 | 42,944 |
| 2017-03-13 | $10.76 | $10.78 | $10.74 | $10.76 | $10.62 | 5,829 |
| 2017-03-10 | $10.77 | $10.77 | $10.72 | $10.75 | $10.61 | 10,453 |
| 2017-03-09 | $10.61 | $10.65 | $10.60 | $10.64 | $10.50 | 25,918 |
| 2017-03-08 | $10.65 | $10.65 | $10.62 | $10.65 | $10.51 | 5,370 |
| 2017-03-07 | $10.72 | $10.76 | $10.72 | $10.74 | $10.60 | 8,106 |
| 2017-03-06 | $10.70 | $10.70 | $10.66 | $10.67 | $10.53 | 28,594 |
| 2017-03-03 | $10.76 | $10.80 | $10.75 | $10.77 | $10.63 | 11,211 |
| 2017-03-02 | $10.83 | $10.88 | $10.82 | $10.82 | $10.68 | 20,169 |
| 2017-03-01 | $10.95 | $10.95 | $10.90 | $10.94 | $10.80 | 14,628 |
| 2017-02-28 | $10.90 | $10.93 | $10.86 | $10.86 | $10.72 | 13,448 |
| 2017-02-27 | $10.77 | $10.77 | $10.74 | $10.75 | $10.61 | 4,961 |
| 2017-02-24 | $10.79 | $10.79 | $10.73 | $10.79 | $10.65 | 7,259 |
| 2017-02-23 | $10.72 | $10.81 | $10.72 | $10.79 | $10.65 | 12,996 |
| 2017-02-22 | $10.30 | $10.69 | $10.30 | $10.62 | $10.48 | 29,137 |
| 2017-02-21 | $10.59 | $10.59 | $10.56 | $10.56 | $10.42 | 18,298 |
| 2017-02-17 | $10.57 | $10.69 | $10.54 | $10.57 | $10.43 | 13,668 |
| 2017-02-16 | $10.69 | $10.70 | $10.57 | $10.66 | $10.52 | 8,902 |
| 2017-02-15 | $10.64 | $10.66 | $10.59 | $10.64 | $10.50 | 23,856 |
| 2017-02-14 | $10.49 | $10.63 | $10.49 | $10.62 | $10.48 | 8,939 |
| 2017-02-13 | $10.64 | $10.66 | $10.62 | $10.64 | $10.50 | 7,694 |
| 2017-02-10 | $10.54 | $10.65 | $10.54 | $10.65 | $10.51 | 9,402 |
| 2017-02-09 | $10.23 | $10.27 | $10.06 | $10.20 | $10.07 | 4,435 |
| 2017-02-08 | $10.20 | $10.44 | $10.20 | $10.26 | $10.13 | 7,992 |
| 2017-02-07 | $10.26 | $10.26 | $10.22 | $10.25 | $10.12 | 10,941 |
| 2017-02-06 | $10.05 | $10.20 | $10.05 | $10.20 | $10.07 | 7,739 |
| 2017-02-03 | $10.05 | $10.24 | $10.05 | $10.24 | $10.11 | 8,093 |
| 2017-02-02 | $10.26 | $10.26 | $10.07 | $10.14 | $10.01 | 21,774 |
| 2017-02-01 | $10.19 | $10.32 | $10.16 | $10.22 | $10.09 | 7,860 |
| 2017-01-31 | $10.14 | $10.18 | $10.11 | $10.17 | $10.04 | 7,905 |
| 2017-01-30 | $10.23 | $10.23 | $10.05 | $10.11 | $9.98 | 24,970 |
| 2017-01-27 | $10.00 | $10.12 | $10.00 | $10.11 | $9.97 | 23,472 |
| 2017-01-26 | $10.13 | $10.22 | $10.13 | $10.21 | $10.08 | 12,770 |
| 2017-01-25 | $10.14 | $10.21 | $10.14 | $10.21 | $10.08 | 13,599 |
| 2017-01-24 | $10.07 | $10.14 | $10.06 | $10.14 | $10.01 | 16,067 |
| 2017-01-23 | $10.08 | $10.16 | $10.08 | $10.12 | $9.99 | 18,363 |
| 2017-01-20 | $10.08 | $10.11 | $10.07 | $10.10 | $9.97 | 8,631 |
| 2017-01-19 | $10.12 | $10.14 | $10.06 | $10.10 | $9.96 | 11,317 |
| 2017-01-18 | $10.13 | $10.17 | $10.10 | $10.14 | $10.00 | 15,389 |
| 2017-01-17 | $10.19 | $10.30 | $10.19 | $10.25 | $10.12 | 18,836 |
| 2017-01-13 | $10.36 | $10.42 | $10.36 | $10.37 | $10.24 | 17,459 |
| 2017-01-12 | $10.28 | $10.33 | $10.27 | $10.32 | $10.18 | 20,354 |
| 2017-01-11 | $10.25 | $10.30 | $10.25 | $10.30 | $10.17 | 14,309 |
| 2017-01-10 | $10.27 | $10.29 | $10.24 | $10.26 | $10.13 | 7,824 |
| 2017-01-09 | $10.25 | $10.39 | $10.22 | $10.35 | $10.22 | 30,064 |
| 2017-01-06 | $10.40 | $10.42 | $10.33 | $10.37 | $10.24 | 40,583 |
| 2017-01-05 | $10.47 | $10.50 | $10.47 | $10.49 | $10.35 | 36,764 |
| 2017-01-04 | $10.26 | $10.33 | $10.25 | $10.31 | $10.18 | 8,591 |
| 2017-01-03 | $9.83 | $9.86 | $9.82 | $9.86 | $9.73 | 15,176 |
| 2016-12-30 | $9.85 | $9.85 | $9.81 | $9.84 | $9.71 | 9,061 |
| 2016-12-29 | $9.90 | $9.93 | $9.87 | $9.91 | $9.78 | 14,644 |
| 2016-12-28 | $9.94 | $10.01 | $9.94 | $10.00 | $9.87 | 11,583 |
| 2016-12-27 | $9.80 | $9.86 | $9.80 | $9.85 | $9.72 | 20,133 |
| 2016-12-23 | $9.81 | $9.83 | $9.80 | $9.82 | $9.69 | 13,025 |
| 2016-12-22 | $9.72 | $9.80 | $9.72 | $9.79 | $9.66 | 10,294 |
| 2016-12-21 | $9.75 | $9.79 | $9.75 | $9.77 | $9.64 | 16,708 |
| 2016-12-20 | $9.72 | $9.90 | $9.72 | $9.88 | $9.75 | 18,643 |
| 2016-12-19 | $9.80 | $9.90 | $9.80 | $9.90 | $9.77 | 23,969 |
| 2016-12-16 | $9.76 | $9.79 | $9.73 | $9.75 | $9.62 | 10,853 |
| 2016-12-15 | $9.88 | $9.88 | $9.75 | $9.82 | $9.69 | 21,391 |
| 2016-12-14 | $9.92 | $9.96 | $9.76 | $9.76 | $9.63 | 29,159 |
| 2016-12-13 | $10.05 | $10.12 | $10.05 | $10.07 | $9.94 | 33,044 |
| 2016-12-12 | $10.05 | $10.09 | $9.90 | $9.94 | $9.81 | 12,801 |
| 2016-12-09 | $9.93 | $9.96 | $9.90 | $9.94 | $9.81 | 12,825 |
| 2016-12-08 | $9.75 | $9.85 | $9.75 | $9.81 | $9.68 | 15,303 |
| 2016-12-07 | $9.65 | $9.74 | $9.65 | $9.74 | $9.61 | 13,402 |
| 2016-12-06 | $9.49 | $9.62 | $9.45 | $9.62 | $9.50 | 23,817 |
| 2016-12-05 | $9.60 | $9.63 | $9.57 | $9.61 | $9.49 | 17,690 |
| 2016-12-02 | $9.60 | $9.65 | $9.60 | $9.65 | $9.53 | 23,842 |
| 2016-12-01 | $9.56 | $9.60 | $9.53 | $9.56 | $9.44 | 10,613 |
| 2016-11-30 | $9.49 | $9.61 | $9.49 | $9.58 | $9.46 | 15,899 |
| 2016-11-29 | $9.57 | $9.60 | $9.54 | $9.57 | $9.44 | 29,241 |
| 2016-11-28 | $9.60 | $9.71 | $9.59 | $9.60 | $9.48 | 12,590 |
| 2016-11-25 | $9.47 | $9.50 | $9.47 | $9.50 | $9.37 | 7,719 |
| 2016-11-23 | $9.59 | $9.66 | $9.57 | $9.65 | $9.53 | 22,270 |
| 2016-11-22 | $9.68 | $9.68 | $9.64 | $9.67 | $9.55 | 22,526 |
| 2016-11-21 | $9.65 | $9.70 | $9.65 | $9.70 | $9.57 | 9,419 |
| 2016-11-18 | $9.60 | $9.60 | $9.57 | $9.58 | $9.46 | 8,671 |
| 2016-11-17 | $9.63 | $9.76 | $9.63 | $9.70 | $9.57 | 14,823 |
| 2016-11-16 | $9.47 | $9.49 | $9.43 | $9.46 | $9.34 | 18,488 |
| 2016-11-15 | $9.30 | $9.40 | $9.30 | $9.38 | $9.26 | 39,802 |
| 2016-11-14 | $9.47 | $9.49 | $9.45 | $9.49 | $9.36 | 15,292 |
| 2016-11-11 | $9.51 | $9.53 | $9.49 | $9.52 | $9.39 | 10,523 |
| 2016-11-10 | $9.84 | $9.84 | $9.48 | $9.48 | $9.36 | 16,642 |
| 2016-11-09 | $9.74 | $9.93 | $9.74 | $9.81 | $9.68 | 15,747 |
| 2016-11-08 | $9.82 | $9.99 | $9.82 | $9.97 | $9.84 | 18,643 |
| 2016-11-07 | $9.97 | $10.11 | $9.95 | $9.98 | $9.85 | 11,816 |
| 2016-11-04 | $10.05 | $10.09 | $9.97 | $9.99 | $9.86 | 73,868 |
| 2016-11-03 | $10.05 | $10.07 | $10.03 | $10.07 | $9.94 | 14,822 |
| 2016-11-02 | $10.05 | $10.07 | $10.00 | $10.03 | $9.90 | 11,442 |
| 2016-11-01 | $10.11 | $10.13 | $10.07 | $10.12 | $9.99 | 13,346 |
| 2016-10-31 | $10.01 | $10.01 | $9.96 | $10.01 | $9.88 | 10,550 |
| 2016-10-28 | $9.89 | $10.03 | $9.89 | $9.99 | $9.86 | 5,008 |
| 2016-10-27 | $10.00 | $10.03 | $9.96 | $10.01 | $9.88 | 9,386 |
| 2016-10-26 | $10.06 | $10.10 | $10.05 | $10.07 | $9.93 | 15,484 |
| 2016-10-25 | $9.85 | $10.00 | $9.84 | $9.94 | $9.81 | 11,227 |
| 2016-10-24 | $9.96 | $9.98 | $9.91 | $9.94 | $9.81 | 7,857 |
| 2016-10-21 | $9.79 | $9.86 | $9.79 | $9.85 | $9.72 | 6,092 |
| 2016-10-20 | $9.84 | $9.84 | $9.73 | $9.76 | $9.63 | 11,254 |
| 2016-10-19 | $9.66 | $9.71 | $9.65 | $9.69 | $9.56 | 16,089 |
| 2016-10-18 | $9.54 | $9.59 | $9.54 | $9.58 | $9.46 | 18,362 |
| 2016-10-17 | $9.50 | $9.55 | $9.49 | $9.51 | $9.38 | 13,191 |
| 2016-10-14 | $9.51 | $9.55 | $9.50 | $9.53 | $9.41 | 11,440 |
| 2016-10-13 | $9.52 | $9.60 | $9.46 | $9.56 | $9.44 | 15,939 |
| 2016-10-12 | $9.63 | $9.66 | $9.61 | $9.64 | $9.51 | 8,712 |
| 2016-10-11 | $9.65 | $9.67 | $9.63 | $9.65 | $9.52 | 11,145 |
| 2016-10-10 | $9.65 | $9.79 | $9.65 | $9.77 | $9.64 | 19,427 |
| 2016-10-07 | $9.73 | $9.75 | $9.69 | $9.75 | $9.62 | 6,098 |
| 2016-10-06 | $9.67 | $9.72 | $9.67 | $9.69 | $9.56 | 12,141 |
| 2016-10-05 | $9.71 | $9.80 | $9.71 | $9.76 | $9.63 | 12,866 |
| 2016-10-04 | $9.73 | $9.82 | $9.73 | $9.76 | $9.63 | 32,310 |
| 2016-10-03 | $9.75 | $9.79 | $9.75 | $9.76 | $9.63 | 1,813 |
| 2016-09-30 | $9.70 | $9.83 | $9.70 | $9.80 | $9.67 | 24,376 |
| 2016-09-29 | $9.81 | $9.96 | $9.81 | $9.86 | $9.73 | 11,077 |
| 2016-09-28 | $9.93 | $9.95 | $9.87 | $9.95 | $9.82 | 7,315 |
| 2016-09-27 | $9.98 | $10.11 | $9.98 | $10.11 | $9.84 | 24,271 |
| 2016-09-26 | $10.00 | $10.00 | $9.93 | $9.95 | $9.68 | 2,575 |
| 2016-09-23 | $10.07 | $10.14 | $10.05 | $10.08 | $9.81 | 13,962 |
| 2016-09-22 | $10.30 | $10.36 | $10.30 | $10.31 | $10.04 | 12,826 |
| 2016-09-21 | $10.15 | $10.23 | $10.09 | $10.23 | $9.96 | 20,146 |
| 2016-09-20 | $9.95 | $10.00 | $9.95 | $9.98 | $9.72 | 19,578 |
| 2016-09-19 | $9.76 | $9.77 | $9.71 | $9.74 | $9.48 | 9,360 |
| 2016-09-16 | $9.69 | $9.72 | $9.67 | $9.69 | $9.43 | 10,745 |
| 2016-09-15 | $9.75 | $9.91 | $9.75 | $9.90 | $9.64 | 10,892 |
| 2016-09-14 | $9.80 | $9.89 | $9.80 | $9.85 | $9.58 | 17,962 |
| 2016-09-13 | $9.96 | $9.96 | $9.85 | $9.96 | $9.70 | 32,064 |
| 2016-09-12 | $9.89 | $10.05 | $9.89 | $10.03 | $9.76 | 14,498 |
| 2016-09-09 | $10.05 | $10.06 | $10.00 | $10.03 | $9.76 | 8,818 |
| 2016-09-08 | $10.21 | $10.21 | $10.16 | $10.17 | $9.90 | 8,273 |
| 2016-09-07 | $10.29 | $10.29 | $10.21 | $10.23 | $9.95 | 12,371 |
| 2016-09-06 | $10.08 | $10.21 | $10.08 | $10.20 | $9.93 | 72,100 |
| 2016-09-02 | $10.05 | $10.10 | $10.05 | $10.10 | $9.83 | 16,015 |
| 2016-09-01 | $10.11 | $10.11 | $10.05 | $10.08 | $9.81 | 11,576 |
| 2016-08-31 | $10.10 | $10.13 | $10.07 | $10.12 | $9.85 | 23,558 |
| 2016-08-30 | $10.03 | $10.03 | $9.96 | $9.99 | $9.72 | 9,970 |
| 2016-08-29 | $10.00 | $10.06 | $9.99 | $10.03 | $9.76 | 12,328 |
| 2016-08-26 | $10.10 | $10.14 | $9.98 | $10.05 | $9.78 | 16,735 |
| 2016-08-25 | $10.23 | $10.24 | $10.18 | $10.24 | $9.97 | 4,016 |
| 2016-08-24 | $10.16 | $10.27 | $10.16 | $10.24 | $9.97 | 3,765 |
| 2016-08-23 | $10.28 | $10.40 | $10.28 | $10.38 | $10.10 | 9,732 |
| 2016-08-22 | $10.15 | $10.15 | $9.97 | $10.06 | $9.79 | 15,463 |
| 2016-08-19 | $10.01 | $10.10 | $10.01 | $10.10 | $9.83 | 19,353 |
| 2016-08-18 | $10.07 | $10.07 | $10.02 | $10.05 | $9.78 | 11,238 |
| 2016-08-17 | $10.02 | $10.10 | $10.00 | $10.09 | $9.82 | 15,401 |
| 2016-08-16 | $9.95 | $10.24 | $9.93 | $9.96 | $9.70 | 52,834 |
| 2016-08-15 | $10.18 | $10.20 | $10.16 | $10.17 | $9.90 | 6,673 |
| 2016-08-12 | $10.30 | $10.30 | $10.12 | $10.14 | $9.87 | 6,230 |
| 2016-08-11 | $10.35 | $10.53 | $10.35 | $10.48 | $10.20 | 14,051 |
| 2016-08-10 | $10.37 | $10.46 | $10.37 | $10.41 | $10.13 | 7,627 |
| 2016-08-09 | $10.49 | $10.59 | $10.10 | $10.53 | $10.25 | 15,858 |
| 2016-08-08 | $10.52 | $10.73 | $10.52 | $10.55 | $10.27 | 7,548 |
| 2016-08-05 | $10.64 | $10.78 | $10.64 | $10.75 | $10.46 | 11,398 |
| 2016-08-04 | $10.69 | $10.70 | $10.65 | $10.69 | $10.41 | 11,195 |
| 2016-08-03 | $10.82 | $10.99 | $10.82 | $10.97 | $10.68 | 13,097 |
| 2016-08-02 | $10.82 | $11.01 | $10.82 | $11.00 | $10.71 | 20,547 |
| 2016-08-01 | $10.87 | $11.09 | $10.87 | $11.02 | $10.73 | 8,983 |
| 2016-07-29 | $10.95 | $11.13 | $10.95 | $11.11 | $10.81 | 10,300 |
| 2016-07-28 | $10.69 | $10.90 | $10.69 | $10.90 | $10.61 | 4,573 |
| 2016-07-27 | $10.94 | $10.95 | $10.85 | $10.91 | $10.62 | 12,428 |
| 2016-07-26 | $11.10 | $11.23 | $11.10 | $11.23 | $10.93 | 12,700 |
| 2016-07-25 | $11.16 | $11.16 | $11.12 | $11.14 | $10.84 | 4,286 |
| 2016-07-22 | $11.31 | $11.48 | $11.31 | $11.44 | $11.14 | 12,629 |
| 2016-07-21 | $11.63 | $11.63 | $11.37 | $11.42 | $11.12 | 8,344 |
| 2016-07-20 | $11.60 | $11.83 | $11.60 | $11.83 | $11.52 | 11,999 |
| 2016-07-19 | $11.63 | $11.65 | $11.61 | $11.65 | $11.34 | 21,416 |
| 2016-07-18 | $11.27 | $11.44 | $11.27 | $11.38 | $11.08 | 11,434 |
| 2016-07-15 | $11.25 | $11.42 | $11.25 | $11.42 | $11.12 | 10,349 |
| 2016-07-14 | $11.83 | $11.88 | $11.80 | $11.88 | $11.56 | 17,360 |
| 2016-07-13 | $11.33 | $11.47 | $11.33 | $11.44 | $11.14 | 8,991 |
| 2016-07-12 | $11.65 | $11.80 | $11.65 | $11.76 | $11.45 | 22,312 |
| 2016-07-11 | $11.70 | $11.85 | $11.68 | $11.81 | $11.50 | 5,468 |
| 2016-07-08 | $11.62 | $11.78 | $11.56 | $11.71 | $11.40 | 12,985 |
| 2016-07-07 | $11.55 | $11.58 | $11.45 | $11.48 | $11.18 | 6,687 |
| 2016-07-06 | $11.38 | $11.57 | $11.38 | $11.52 | $11.21 | 18,872 |
| 2016-07-05 | $11.38 | $11.39 | $11.33 | $11.35 | $11.05 | 11,555 |
| 2016-07-01 | $10.92 | $10.97 | $10.90 | $10.92 | $10.63 | 12,095 |
| 2016-06-30 | $10.97 | $11.06 | $10.97 | $11.02 | $10.73 | 14,371 |
| 2016-06-29 | $10.94 | $10.99 | $10.89 | $10.99 | $10.70 | 6,797 |
| 2016-06-28 | $10.47 | $10.64 | $10.47 | $10.58 | $10.30 | 39,723 |
| 2016-06-27 | $10.52 | $10.52 | $10.38 | $10.50 | $10.22 | 17,193 |
| 2016-06-24 | $10.23 | $10.35 | $10.23 | $10.26 | $9.99 | 13,633 |
| 2016-06-23 | $10.55 | $10.69 | $10.55 | $10.68 | $10.39 | 9,632 |
| 2016-06-22 | $10.30 | $10.42 | $10.30 | $10.39 | $10.11 | 6,020 |
| 2016-06-21 | $10.49 | $10.52 | $10.48 | $10.52 | $10.24 | 13,196 |
| 2016-06-20 | $10.31 | $10.48 | $10.31 | $10.38 | $10.10 | 17,212 |
| 2016-06-17 | $10.07 | $10.17 | $10.03 | $10.13 | $9.86 | 27,034 |
| 2016-06-16 | $9.98 | $10.05 | $9.94 | $10.04 | $9.77 | 18,193 |
| 2016-06-15 | $9.97 | $10.11 | $9.97 | $10.06 | $9.79 | 15,574 |
| 2016-06-14 | $9.76 | $9.91 | $9.76 | $9.87 | $9.61 | 16,833 |
| 2016-06-13 | $9.95 | $9.99 | $9.89 | $9.94 | $9.68 | 20,731 |
| 2016-06-10 | $10.22 | $10.23 | $10.05 | $10.11 | $9.84 | 5,329 |
| 2016-06-09 | $10.25 | $10.41 | $10.25 | $10.30 | $10.03 | 6,608 |
| 2016-06-08 | $10.28 | $10.32 | $10.27 | $10.28 | $10.01 | 169,414 |
| 2016-06-07 | $10.17 | $10.39 | $10.17 | $10.29 | $10.02 | 85,538 |
| 2016-06-06 | $10.23 | $10.24 | $10.13 | $10.19 | $9.92 | 9,331 |
| 2016-06-03 | $10.00 | $10.17 | $10.00 | $10.15 | $9.88 | 14,252 |
| 2016-06-02 | $9.86 | $10.03 | $9.86 | $10.02 | $9.75 | 19,066 |
| 2016-06-01 | $9.99 | $10.16 | $9.99 | $10.13 | $9.86 | 21,216 |
| 2016-05-31 | $10.20 | $10.20 | $10.10 | $10.12 | $9.85 | 8,357 |
| 2016-05-27 | $10.10 | $10.17 | $10.10 | $10.16 | $9.89 | 8,270 |
| 2016-05-26 | $10.30 | $10.30 | $10.25 | $10.27 | $9.99 | 10,113 |
| 2016-05-25 | $10.23 | $10.43 | $10.19 | $10.32 | $10.05 | 7,205 |
| 2016-05-24 | $10.31 | $10.36 | $10.28 | $10.34 | $10.07 | 15,936 |
| 2016-05-23 | $10.18 | $10.18 | $10.13 | $10.14 | $9.87 | 9,930 |
| 2016-05-20 | $10.17 | $10.20 | $10.14 | $10.20 | $9.93 | 9,287 |
| 2016-05-19 | $10.05 | $10.13 | $10.03 | $10.13 | $9.86 | 11,154 |
| 2016-05-18 | $9.98 | $10.06 | $9.97 | $10.01 | $9.74 | 11,050 |
| 2016-05-17 | $9.97 | $9.99 | $9.90 | $9.92 | $9.66 | 9,102 |
| 2016-05-16 | $9.72 | $9.93 | $9.72 | $9.93 | $9.67 | 7,594 |
| 2016-05-13 | $9.69 | $9.72 | $9.67 | $9.69 | $9.43 | 9,598 |
| 2016-05-12 | $9.30 | $9.35 | $9.22 | $9.24 | $8.99 | 11,717 |
| 2016-05-11 | $9.37 | $9.45 | $9.36 | $9.42 | $9.17 | 14,749 |
| 2016-05-10 | $9.43 | $9.49 | $9.41 | $9.48 | $9.23 | 22,311 |
| 2016-05-09 | $9.21 | $9.43 | $9.21 | $9.34 | $9.09 | 35,724 |
| 2016-05-06 | $9.12 | $9.31 | $9.12 | $9.31 | $9.06 | 9,506 |
| 2016-05-05 | $9.32 | $9.33 | $9.28 | $9.31 | $9.06 | 17,195 |
| 2016-05-04 | $9.20 | $9.27 | $9.20 | $9.27 | $9.02 | 5,019 |
| 2016-05-03 | $9.31 | $9.34 | $9.29 | $9.32 | $9.07 | 24,043 |
| 2016-05-02 | $9.42 | $9.48 | $9.39 | $9.47 | $9.22 | 16,242 |
| 2016-04-29 | $9.28 | $9.30 | $9.21 | $9.30 | $9.05 | 15,279 |
| 2016-04-28 | $9.39 | $9.54 | $9.28 | $9.31 | $9.06 | 11,161 |
| 2016-04-27 | $9.74 | $9.74 | $9.69 | $9.74 | $9.48 | 5,658 |
| 2016-04-26 | $9.69 | $9.72 | $9.65 | $9.70 | $9.44 | 5,210 |
| 2016-04-25 | $9.69 | $9.73 | $9.67 | $9.72 | $9.46 | 5,801 |
| 2016-04-22 | $9.75 | $9.92 | $9.75 | $9.92 | $9.66 | 12,125 |
| 2016-04-21 | $9.61 | $9.79 | $9.61 | $9.75 | $9.49 | 9,118 |
| 2016-04-20 | $9.67 | $9.86 | $9.67 | $9.78 | $9.52 | 11,685 |
| 2016-04-19 | $9.73 | $9.89 | $9.73 | $9.74 | $9.48 | 7,391 |
| 2016-04-18 | $9.33 | $9.62 | $9.33 | $9.62 | $9.36 | 15,819 |
| 2016-04-15 | $9.27 | $9.42 | $9.27 | $9.38 | $9.13 | 16,806 |
| 2016-04-14 | $9.38 | $9.48 | $9.38 | $9.40 | $9.15 | 28,194 |
| 2016-04-13 | $9.12 | $9.25 | $9.12 | $9.15 | $8.91 | 13,311 |
| 2016-04-12 | $8.90 | $8.99 | $8.90 | $8.95 | $8.71 | 10,604 |
| 2016-04-11 | $8.78 | $8.91 | $8.78 | $8.80 | $8.57 | 18,495 |
| 2016-04-08 | $8.83 | $8.87 | $8.79 | $8.82 | $8.58 | 10,891 |
| 2016-04-07 | $8.55 | $8.55 | $8.47 | $8.52 | $8.29 | 15,688 |
| 2016-04-06 | $8.32 | $8.49 | $8.32 | $8.48 | $8.26 | 18,207 |
| 2016-04-05 | $8.31 | $8.40 | $8.30 | $8.32 | $8.10 | 51,236 |
| 2016-04-04 | $8.38 | $8.49 | $8.38 | $8.48 | $8.26 | 9,250 |
| 2016-04-01 | $8.42 | $8.60 | $8.42 | $8.57 | $8.34 | 11,594 |
| 2016-03-31 | $8.80 | $8.87 | $8.77 | $8.81 | $8.58 | 6,047 |
| 2016-03-30 | $8.93 | $9.09 | $8.93 | $9.09 | $8.85 | 28,449 |
| 2016-03-29 | $8.86 | $9.06 | $8.86 | $9.05 | $8.81 | 9,944 |
| 2016-03-28 | $8.95 | $9.17 | $8.94 | $9.12 | $8.72 | 8,406 |
| 2016-03-24 | $9.14 | $9.19 | $9.14 | $9.19 | $8.79 | 9,812 |
| 2016-03-23 | $9.09 | $9.22 | $9.09 | $9.18 | $8.79 | 182,553 |
| 2016-03-22 | $9.29 | $9.36 | $9.28 | $9.31 | $8.91 | 17,052 |
| 2016-03-21 | $8.95 | $9.26 | $8.95 | $9.20 | $8.80 | 9,643 |
| 2016-03-18 | $9.00 | $9.43 | $9.00 | $9.19 | $8.80 | 17,692 |
| 2016-03-17 | $9.16 | $9.28 | $9.16 | $9.21 | $8.81 | 9,775 |
| 2016-03-16 | $9.13 | $9.23 | $9.12 | $9.17 | $8.78 | 10,036 |
| 2016-03-15 | $9.10 | $9.13 | $9.07 | $9.12 | $8.73 | 16,351 |
| 2016-03-14 | $9.18 | $9.22 | $9.18 | $9.20 | $8.80 | 9,656 |
| 2016-03-11 | $8.89 | $9.13 | $8.89 | $9.13 | $8.74 | 23,821 |
| 2016-03-10 | $8.99 | $9.01 | $8.82 | $8.88 | $8.50 | 19,071 |
| 2016-03-09 | $8.94 | $8.94 | $8.89 | $8.90 | $8.52 | 5,962 |
| 2016-03-08 | $8.90 | $8.95 | $8.89 | $8.91 | $8.53 | 16,855 |
| 2016-03-07 | $8.99 | $9.01 | $8.98 | $9.01 | $8.62 | 12,352 |
| 2016-03-04 | $9.23 | $9.26 | $9.18 | $9.19 | $8.80 | 15,688 |
| 2016-03-03 | $9.11 | $9.18 | $9.11 | $9.18 | $8.79 | 5,837 |
| 2016-03-02 | $8.92 | $9.06 | $8.92 | $9.04 | $8.65 | 7,468 |
| 2016-03-01 | $8.56 | $8.84 | $8.56 | $8.81 | $8.43 | 38,896 |
| 2016-02-29 | $8.56 | $8.63 | $8.55 | $8.57 | $8.20 | 13,048 |
| 2016-02-26 | $8.63 | $8.81 | $8.63 | $8.70 | $8.33 | 10,202 |
| 2016-02-25 | $8.65 | $8.78 | $8.62 | $8.78 | $8.40 | 14,922 |
| 2016-02-24 | $8.58 | $8.73 | $8.55 | $8.73 | $8.36 | 12,172 |
| 2016-02-23 | $8.55 | $8.80 | $8.55 | $8.60 | $8.23 | 24,612 |
| 2016-02-22 | $8.62 | $8.83 | $8.62 | $8.78 | $8.40 | 29,414 |
| 2016-02-19 | $8.62 | $8.66 | $8.61 | $8.66 | $8.29 | 21,446 |
| 2016-02-18 | $8.70 | $8.70 | $8.59 | $8.60 | $8.23 | 6,982 |
| 2016-02-17 | $8.64 | $8.71 | $8.56 | $8.65 | $8.27 | 67,726 |
| 2016-02-16 | $8.67 | $8.73 | $8.62 | $8.73 | $8.36 | 22,638 |
| 2016-02-12 | $8.45 | $8.68 | $8.45 | $8.65 | $8.28 | 40,687 |
| 2016-02-11 | $8.39 | $8.51 | $8.39 | $8.50 | $8.13 | 14,623 |
| 2016-02-10 | $8.73 | $8.73 | $8.60 | $8.61 | $8.24 | 26,000 |
| 2016-02-09 | $8.79 | $8.87 | $8.53 | $8.87 | $8.49 | 35,348 |
| 2016-02-08 | $9.07 | $9.07 | $8.82 | $8.92 | $8.54 | 25,378 |
| 2016-02-05 | $9.02 | $9.02 | $8.90 | $8.95 | $8.57 | 21,138 |
| 2016-02-04 | $8.92 | $9.17 | $8.92 | $9.05 | $8.66 | 12,729 |
| 2016-02-03 | $8.98 | $9.05 | $8.90 | $9.05 | $8.66 | 21,046 |
| 2016-02-02 | $9.11 | $9.15 | $9.06 | $9.09 | $8.70 | 43,244 |
| 2016-02-01 | $9.09 | $9.21 | $9.09 | $9.19 | $8.80 | 24,926 |
| 2016-01-29 | $9.22 | $9.34 | $9.18 | $9.34 | $8.94 | 13,808 |
| 2016-01-28 | $9.15 | $9.20 | $9.12 | $9.20 | $8.80 | 14,046 |
| 2016-01-27 | $9.16 | $9.32 | $9.16 | $9.19 | $8.80 | 14,539 |
| 2016-01-26 | $8.98 | $9.15 | $8.98 | $9.10 | $8.71 | 48,617 |
| 2016-01-25 | $9.05 | $9.12 | $8.99 | $9.06 | $8.67 | 42,938 |
| 2016-01-22 | $9.27 | $9.27 | $9.11 | $9.19 | $8.79 | 66,949 |
| 2016-01-21 | $8.63 | $8.87 | $8.63 | $8.84 | $8.46 | 41,271 |
| 2016-01-20 | $8.91 | $8.95 | $8.70 | $8.85 | $8.47 | 47,246 |
| 2016-01-19 | $9.11 | $9.16 | $9.03 | $9.12 | $8.73 | 47,615 |
| 2016-01-15 | $9.08 | $9.08 | $8.99 | $9.06 | $8.67 | 13,576 |
| 2016-01-14 | $9.19 | $9.27 | $9.18 | $9.26 | $8.86 | 33,543 |
| 2016-01-13 | $9.22 | $9.25 | $9.07 | $9.10 | $8.70 | 15,030 |
| 2016-01-12 | $9.34 | $9.34 | $9.19 | $9.27 | $8.87 | 30,675 |
| 2016-01-11 | $9.32 | $9.39 | $9.27 | $9.37 | $8.97 | 28,975 |
| 2016-01-08 | $9.43 | $9.48 | $9.29 | $9.34 | $8.94 | 17,578 |
| 2016-01-07 | $9.45 | $9.49 | $9.40 | $9.43 | $9.02 | 16,263 |
| 2016-01-06 | $9.39 | $9.60 | $9.39 | $9.59 | $9.17 | 11,442 |
| 2016-01-05 | $9.74 | $9.80 | $9.73 | $9.76 | $9.34 | 20,893 |
| 2016-01-04 | $9.63 | $9.68 | $9.60 | $9.67 | $9.25 | 17,464 |
| 2015-12-31 | $9.90 | $9.93 | $9.87 | $9.87 | $9.45 | 12,146 |
| 2015-12-30 | $9.90 | $10.00 | $9.90 | $9.97 | $9.54 | 13,033 |
| 2015-12-29 | $9.95 | $10.05 | $9.95 | $10.02 | $9.59 | 34,337 |
| 2015-12-28 | $9.80 | $9.92 | $9.80 | $9.90 | $9.47 | 30,560 |
| 2015-12-24 | $9.90 | $9.94 | $9.88 | $9.91 | $9.48 | 5,907 |
| 2015-12-23 | $9.98 | $10.05 | $9.98 | $10.04 | $9.60 | 18,736 |
| 2015-12-22 | $9.80 | $9.92 | $9.80 | $9.92 | $9.49 | 35,813 |
| 2015-12-21 | $9.82 | $9.93 | $9.75 | $9.85 | $9.43 | 64,494 |
| 2015-12-18 | $9.79 | $9.79 | $9.75 | $9.77 | $9.35 | 16,919 |
| 2015-12-17 | $9.79 | $9.82 | $9.73 | $9.73 | $9.31 | 38,430 |
| 2015-12-16 | $9.65 | $9.79 | $9.63 | $9.76 | $9.34 | 54,066 |
| 2015-12-15 | $9.72 | $9.72 | $9.61 | $9.64 | $9.22 | 43,485 |
| 2015-12-14 | $9.66 | $9.71 | $9.61 | $9.67 | $9.25 | 20,044 |
| 2015-12-11 | $9.61 | $9.72 | $9.61 | $9.67 | $9.25 | 8,603 |
| 2015-12-10 | $9.61 | $9.72 | $9.61 | $9.67 | $9.25 | 24,844 |
| 2015-12-09 | $9.71 | $9.72 | $9.57 | $9.60 | $9.18 | 20,757 |
| 2015-12-08 | $9.65 | $9.68 | $9.62 | $9.68 | $9.26 | 66,662 |
| 2015-12-07 | $9.76 | $9.78 | $9.73 | $9.75 | $9.33 | 25,760 |
| 2015-12-04 | $9.69 | $9.78 | $9.69 | $9.78 | $9.36 | 16,703 |
| 2015-12-03 | $9.89 | $9.89 | $9.76 | $9.80 | $9.38 | 13,685 |
| 2015-12-02 | $9.88 | $10.00 | $9.88 | $9.95 | $9.52 | 15,326 |
| 2015-12-01 | $9.83 | $9.94 | $9.81 | $9.93 | $9.50 | 13,397 |
| 2015-11-30 | $9.80 | $9.81 | $9.76 | $9.77 | $9.35 | 7,147 |
| 2015-11-27 | $9.91 | $9.93 | $9.90 | $9.93 | $9.50 | 4,730 |
| 2015-11-25 | $9.80 | $9.95 | $9.80 | $9.94 | $9.51 | 24,795 |
| 2015-11-24 | $9.93 | $10.00 | $9.93 | $9.99 | $9.56 | 12,809 |
| 2015-11-23 | $9.96 | $9.97 | $9.94 | $9.95 | $9.52 | 14,567 |
| 2015-11-20 | $9.92 | $10.02 | $9.91 | $9.96 | $9.53 | 18,729 |
| 2015-11-19 | $9.79 | $9.94 | $9.79 | $9.89 | $9.47 | 10,206 |
| 2015-11-18 | $9.85 | $9.96 | $9.85 | $9.96 | $9.53 | 8,385 |
| 2015-11-17 | $9.79 | $9.89 | $9.79 | $9.86 | $9.44 | 14,711 |
| 2015-11-16 | $9.71 | $9.78 | $9.71 | $9.77 | $9.35 | 11,065 |
| 2015-11-13 | $9.76 | $9.76 | $9.71 | $9.75 | $9.33 | 26,335 |
| 2015-11-12 | $9.71 | $9.77 | $9.71 | $9.73 | $9.31 | 54,214 |
| 2015-11-11 | $9.67 | $9.70 | $9.66 | $9.67 | $9.25 | 7,945 |
| 2015-11-10 | $10.24 | $10.24 | $10.13 | $10.16 | $9.72 | 29,415 |
| 2015-11-09 | $10.19 | $10.30 | $10.18 | $10.25 | $9.81 | 9,123 |
| 2015-11-06 | $10.23 | $10.25 | $10.21 | $10.24 | $9.80 | 4,961 |
| 2015-11-05 | $10.30 | $10.33 | $10.30 | $10.31 | $9.87 | 3,772 |
| 2015-11-04 | $10.17 | $10.23 | $10.16 | $10.19 | $9.75 | 46,335 |
| 2015-11-03 | $10.01 | $10.20 | $10.01 | $10.18 | $9.74 | 7,259 |
| 2015-11-02 | $10.19 | $10.19 | $9.90 | $10.19 | $9.75 | 15,720 |
| 2015-10-30 | $10.33 | $10.45 | $10.32 | $10.32 | $9.88 | 4,718 |
| 2015-10-29 | $10.17 | $10.31 | $10.17 | $10.30 | $9.86 | 21,221 |
| 2015-10-28 | $10.31 | $10.31 | $10.21 | $10.30 | $9.86 | 6,381 |
| 2015-10-27 | $10.24 | $10.27 | $10.21 | $10.24 | $9.80 | 6,887 |
| 2015-10-26 | $10.26 | $10.39 | $10.26 | $10.39 | $9.94 | 5,627 |
| 2015-10-23 | $10.28 | $10.42 | $10.28 | $10.42 | $9.97 | 5,225 |
| 2015-10-22 | $10.19 | $10.26 | $10.19 | $10.25 | $9.80 | 7,432 |
| 2015-10-21 | $10.25 | $10.25 | $10.24 | $10.24 | $9.80 | 5,522 |
| 2015-10-20 | $10.03 | $10.10 | $10.02 | $10.05 | $9.61 | 10,570 |
| 2015-10-19 | $10.08 | $10.15 | $10.08 | $10.13 | $9.69 | 12,293 |
| 2015-10-16 | $10.22 | $10.22 | $10.13 | $10.16 | $9.72 | 4,486 |
| 2015-10-15 | $9.95 | $10.16 | $9.95 | $10.16 | $9.72 | 10,744 |
| 2015-10-14 | $9.84 | $9.87 | $9.78 | $9.83 | $9.41 | 3,331 |
| 2015-10-13 | $9.93 | $10.01 | $9.90 | $9.91 | $9.48 | 6,837 |
| 2015-10-12 | $10.03 | $10.03 | $9.99 | $10.01 | $9.58 | 6,935 |
| 2015-10-09 | $10.00 | $10.05 | $9.97 | $10.02 | $9.59 | 2,811 |
| 2015-10-08 | $9.70 | $9.94 | $9.70 | $9.94 | $9.51 | 14,160 |
| 2015-10-07 | $9.88 | $9.90 | $9.82 | $9.89 | $9.47 | 8,344 |
| 2015-10-06 | $9.83 | $9.83 | $9.76 | $9.81 | $9.38 | 15,469 |
| 2015-10-05 | $9.80 | $9.92 | $9.80 | $9.90 | $9.47 | 12,112 |
| 2015-10-02 | $9.53 | $9.66 | $9.53 | $9.64 | $9.22 | 42,444 |
| 2015-10-01 | $9.53 | $9.67 | $9.50 | $9.58 | $9.17 | 10,078 |
| 2015-09-30 | $9.60 | $9.67 | $9.56 | $9.67 | $9.25 | 19,658 |
| 2015-09-29 | $9.38 | $9.62 | $9.38 | $9.48 | $9.07 | 14,361 |
| 2015-09-28 | $9.65 | $9.65 | $9.53 | $9.57 | $9.16 | 7,324 |
| 2015-09-25 | $9.61 | $9.85 | $9.61 | $9.70 | $9.16 | 16,810 |
| 2015-09-24 | $9.40 | $9.56 | $9.40 | $9.50 | $8.97 | 8,946 |
| 2015-09-23 | $9.56 | $9.59 | $9.50 | $9.59 | $9.05 | 13,880 |
| 2015-09-22 | $9.70 | $9.70 | $9.49 | $9.53 | $9.00 | 24,343 |
| 2015-09-21 | $9.88 | $9.88 | $9.71 | $9.71 | $9.17 | 6,266 |
| 2015-09-18 | $9.83 | $9.83 | $9.71 | $9.76 | $9.21 | 7,406 |
| 2015-09-17 | $10.09 | $10.17 | $10.06 | $10.11 | $9.55 | 9,609 |
| 2015-09-16 | $10.04 | $10.32 | $10.04 | $10.25 | $9.68 | 5,866 |
| 2015-09-15 | $10.16 | $10.37 | $10.16 | $10.34 | $9.76 | 13,586 |
| 2015-09-14 | $10.06 | $10.19 | $10.04 | $10.12 | $9.55 | 5,878 |
| 2015-09-11 | $10.02 | $10.15 | $9.98 | $10.07 | $9.51 | 5,566 |
| 2015-09-10 | $9.90 | $10.05 | $9.88 | $10.01 | $9.45 | 19,321 |
| 2015-09-09 | $10.07 | $10.22 | $9.90 | $9.90 | $9.35 | 7,886 |
| 2015-09-08 | $9.68 | $10.00 | $9.68 | $9.98 | $9.42 | 22,507 |
| 2015-09-04 | $9.49 | $9.75 | $9.49 | $9.68 | $9.14 | 5,665 |
| 2015-09-03 | $9.85 | $9.93 | $9.83 | $9.90 | $9.34 | 7,827 |
| 2015-09-02 | $9.85 | $9.92 | $9.80 | $9.92 | $9.37 | 14,192 |
| 2015-09-01 | $9.80 | $9.89 | $9.74 | $9.80 | $9.25 | 9,304 |
| 2015-08-31 | $10.23 | $10.28 | $10.21 | $10.24 | $9.67 | 9,896 |
| 2015-08-28 | $10.28 | $10.33 | $10.18 | $10.27 | $9.70 | 8,741 |
| 2015-08-27 | $10.34 | $10.34 | $10.07 | $10.16 | $9.59 | 12,820 |
| 2015-08-26 | $9.83 | $10.02 | $9.77 | $10.02 | $9.46 | 13,931 |
| 2015-08-25 | $9.69 | $9.86 | $9.53 | $9.53 | $9.00 | 17,865 |
| 2015-08-24 | $9.50 | $9.82 | $9.50 | $9.76 | $9.21 | 19,068 |
| 2015-08-21 | $10.17 | $10.30 | $10.07 | $10.10 | $9.54 | 15,805 |
| 2015-08-20 | $10.46 | $10.47 | $10.39 | $10.43 | $9.85 | 6,490 |
| 2015-08-19 | $10.74 | $10.78 | $10.71 | $10.76 | $10.16 | 4,418 |
| 2015-08-18 | $10.95 | $10.98 | $10.92 | $10.94 | $10.33 | 10,751 |
| 2015-08-17 | $11.03 | $11.03 | $10.92 | $10.97 | $10.36 | 2,441 |
| 2015-08-14 | $10.93 | $10.95 | $10.80 | $10.93 | $10.32 | 12,746 |
| 2015-08-13 | $10.89 | $10.98 | $10.88 | $10.94 | $10.33 | 5,458 |
| 2015-08-12 | $10.83 | $10.91 | $10.81 | $10.90 | $10.29 | 5,602 |
| 2015-08-11 | $10.88 | $10.93 | $10.86 | $10.92 | $10.31 | 6,437 |
| 2015-08-10 | $11.09 | $11.14 | $11.07 | $11.10 | $10.48 | 7,655 |
| 2015-08-07 | $10.92 | $10.98 | $10.90 | $10.97 | $10.36 | 13,537 |
| 2015-08-06 | $11.17 | $11.26 | $11.10 | $11.26 | $10.63 | 10,680 |
| 2015-08-05 | $11.16 | $11.16 | $11.12 | $11.14 | $10.51 | 1,938 |
| 2015-08-04 | $11.06 | $11.11 | $11.06 | $11.11 | $10.49 | 6,809 |
| 2015-08-03 | $11.06 | $11.06 | $11.01 | $11.06 | $10.44 | 7,576 |
| 2015-07-31 | $11.08 | $11.10 | $11.03 | $11.10 | $10.48 | 5,507 |
| 2015-07-30 | $10.92 | $10.98 | $10.92 | $10.98 | $10.37 | 6,166 |
| 2015-07-29 | $10.85 | $10.90 | $10.84 | $10.86 | $10.25 | 3,398 |
| 2015-07-28 | $10.69 | $10.77 | $10.66 | $10.76 | $10.16 | 4,977 |
| 2015-07-27 | $10.76 | $10.76 | $10.66 | $10.69 | $10.09 | 5,960 |
| 2015-07-24 | $10.71 | $10.75 | $10.70 | $10.73 | $10.13 | 1,401 |
| 2015-07-23 | $10.81 | $10.85 | $10.80 | $10.83 | $10.22 | 3,036 |
| 2015-07-22 | $10.89 | $10.89 | $10.84 | $10.87 | $10.26 | 1,889 |
| 2015-07-21 | $10.90 | $10.96 | $10.89 | $10.96 | $10.35 | 5,635 |
| 2015-07-20 | $10.98 | $10.98 | $10.90 | $10.95 | $10.34 | 2,315 |
| 2015-07-17 | $10.87 | $10.93 | $10.87 | $10.87 | $10.26 | 4,631 |
| 2015-07-16 | $10.81 | $10.95 | $10.81 | $10.91 | $10.30 | 12,055 |
| 2015-07-15 | $10.74 | $10.89 | $10.74 | $10.78 | $10.18 | 4,358 |
| 2015-07-14 | $10.62 | $10.68 | $10.62 | $10.68 | $10.08 | 6,246 |
| 2015-07-13 | $10.49 | $10.54 | $10.48 | $10.53 | $9.94 | 4,699 |
| 2015-07-10 | $10.41 | $10.44 | $10.39 | $10.43 | $9.85 | 6,353 |
| 2015-07-09 | $10.28 | $10.28 | $10.18 | $10.23 | $9.66 | 8,183 |
| 2015-07-08 | $10.29 | $10.29 | $10.20 | $10.25 | $9.68 | 2,689 |
| 2015-07-07 | $10.52 | $10.56 | $10.49 | $10.52 | $9.93 | 3,441 |
| 2015-07-06 | $10.48 | $10.51 | $10.44 | $10.46 | $9.88 | 3,904 |
| 2015-07-02 | $10.41 | $10.42 | $10.38 | $10.42 | $9.84 | 20,859 |
| 2015-07-01 | $10.46 | $10.46 | $10.31 | $10.36 | $9.78 | 6,097 |
| 2015-06-30 | $10.26 | $10.34 | $10.26 | $10.31 | $9.73 | 17,130 |
| 2015-06-29 | $10.22 | $10.23 | $10.16 | $10.21 | $9.64 | 4,612 |
| 2015-06-26 | $10.46 | $10.47 | $10.44 | $10.45 | $9.87 | 10,112 |
| 2015-06-25 | $10.43 | $10.47 | $10.42 | $10.47 | $9.88 | 20,429 |
| 2015-06-24 | $10.49 | $10.54 | $10.49 | $10.54 | $9.95 | 3,220 |
| 2015-06-23 | $10.57 | $10.57 | $10.51 | $10.55 | $9.96 | 10,824 |
| 2015-06-22 | $10.44 | $10.65 | $10.44 | $10.62 | $10.03 | 33,645 |
| 2015-06-19 | $10.39 | $10.39 | $10.32 | $10.34 | $9.76 | 80,642 |
| 2015-06-18 | $10.35 | $10.40 | $10.35 | $10.40 | $9.82 | 7,575 |
| 2015-06-17 | $10.35 | $10.41 | $10.31 | $10.41 | $9.83 | 4,177 |
| 2015-06-16 | $10.45 | $10.52 | $10.45 | $10.51 | $9.92 | 9,831 |
| 2015-06-15 | $10.59 | $10.61 | $10.59 | $10.61 | $10.02 | 12,095 |
| 2015-06-12 | $10.53 | $10.56 | $10.53 | $10.56 | $9.97 | 7,830 |
| 2015-06-11 | $10.58 | $10.62 | $10.58 | $10.61 | $10.02 | 16,712 |
| 2015-06-10 | $10.58 | $10.63 | $10.57 | $10.57 | $9.98 | 27,135 |
| 2015-06-09 | $10.42 | $10.46 | $10.41 | $10.42 | $9.84 | 13,166 |
| 2015-06-08 | $10.53 | $10.55 | $10.53 | $10.54 | $9.95 | 4,025 |
| 2015-06-05 | $10.66 | $10.69 | $10.64 | $10.69 | $10.09 | 2,255 |
| 2015-06-04 | $10.77 | $10.77 | $10.72 | $10.76 | $10.15 | 4,865 |
| 2015-06-03 | $10.73 | $10.75 | $10.71 | $10.74 | $10.14 | 11,035 |
| 2015-06-02 | $10.49 | $10.59 | $10.49 | $10.57 | $9.98 | 2,926 |
| 2015-06-01 | $10.60 | $10.60 | $10.53 | $10.54 | $9.95 | 7,223 |
| 2015-05-29 | $10.47 | $10.55 | $10.47 | $10.50 | $9.91 | 46,302 |
| 2015-05-28 | $10.66 | $10.70 | $10.56 | $10.67 | $10.07 | 50,557 |
| 2015-05-27 | $10.75 | $10.77 | $10.71 | $10.75 | $10.14 | 11,773 |
| 2015-05-26 | $10.80 | $10.80 | $10.75 | $10.79 | $10.18 | 7,587 |
| 2015-05-22 | $10.63 | $10.81 | $10.63 | $10.76 | $10.16 | 4,762 |
| 2015-05-21 | $10.63 | $10.76 | $10.63 | $10.75 | $10.15 | 9,767 |
| 2015-05-20 | $10.66 | $10.75 | $10.66 | $10.74 | $10.14 | 10,219 |
| 2015-05-19 | $10.64 | $10.66 | $10.62 | $10.64 | $10.05 | 5,795 |
| 2015-05-18 | $10.57 | $10.71 | $10.57 | $10.69 | $10.09 | 10,376 |
| 2015-05-15 | $10.47 | $10.63 | $10.47 | $10.61 | $10.02 | 7,018 |
| 2015-05-14 | $10.24 | $10.46 | $10.24 | $10.46 | $9.88 | 4,428 |
Dai Nippon Printing Co Ltd (DNPLY) News Headlines
Recent Dai Nippon Printing Co Ltd (DNPLY) News
Similar Companies to Dai Nippon Printing Co Ltd (DNPLY) 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 | -- | -- | -- |