Pan Pacific International Holdings Corp (DQJCY) Exchange: PINK
Data as of May 3, 2024
$25.30 ($0.23) 0.92%
Pan Pacific International Holdings Corp - Daily Information
Click for more stock information on Pan Pacific International Holdings Corp.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $25.45 |
| Previous Close | $25.30 |
| High | $25.45 |
| Low | $25.15 |
| Adjusted Open | $25.45 |
| Previous Adjusted Close | $25.30 |
| Adjusted High | $25.45 |
| Adjusted Low | $25.15 |
About Pan Pacific International Holdings Corp (DQJCY)
No Description Available
Invest in Pan Pacific International Holdings Corp (DQJCY)
Historical Stock Data for Pan Pacific International Holdings Corp (DQJCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $25.45 | $25.45 | $25.15 | $25.30 | $25.30 | 16,390 |
| 2024-04-04 | $25.10 | $25.25 | $24.96 | $25.07 | $25.07 | 13,353 |
| 2024-04-03 | $25.70 | $25.70 | $24.92 | $25.04 | $25.04 | 10,082 |
| 2024-04-02 | $24.62 | $25.18 | $24.24 | $25.04 | $25.04 | 10,082 |
| 2024-04-01 | $25.00 | $26.20 | $24.91 | $25.50 | $25.50 | 17,133 |
| 2024-03-28 | $26.71 | $27.00 | $26.22 | $26.50 | $26.50 | 13,635 |
| 2024-03-27 | $26.07 | $27.77 | $26.07 | $27.59 | $27.59 | 104,334 |
| 2024-03-26 | $27.26 | $27.26 | $25.60 | $26.29 | $26.29 | 36,378 |
| 2024-03-25 | $26.34 | $26.45 | $26.28 | $26.38 | $26.38 | 20,467 |
| 2024-03-22 | $25.26 | $26.88 | $25.26 | $26.17 | $26.17 | 85,559 |
| 2024-03-21 | $27.17 | $27.17 | $25.54 | $26.27 | $26.27 | 23,344 |
| 2024-03-20 | $25.97 | $26.44 | $25.93 | $26.40 | $26.40 | 23,438 |
| 2024-03-19 | $26.23 | $26.23 | $25.70 | $26.05 | $26.05 | 53,058 |
| 2024-03-18 | $24.70 | $26.00 | $24.70 | $25.33 | $25.33 | 26,766 |
| 2024-03-15 | $24.99 | $25.65 | $24.33 | $24.43 | $24.43 | 18,824 |
| 2024-03-14 | $24.83 | $24.83 | $24.40 | $24.43 | $24.43 | 18,824 |
| 2024-03-13 | $23.99 | $23.99 | $23.45 | $23.83 | $23.83 | 138,827 |
| 2024-03-12 | $25.21 | $25.21 | $24.22 | $24.33 | $24.33 | 31,848 |
| 2024-03-11 | $23.59 | $24.19 | $23.59 | $23.68 | $23.68 | 18,459 |
| 2024-03-08 | $22.97 | $23.80 | $22.97 | $23.75 | $23.75 | 19,286 |
| 2024-03-07 | $24.24 | $24.24 | $22.74 | $23.54 | $23.54 | 29,056 |
| 2024-03-06 | $22.57 | $24.04 | $22.57 | $23.31 | $23.31 | 52,443 |
| 2024-03-05 | $22.91 | $23.15 | $22.91 | $23.02 | $23.02 | 27,417 |
| 2024-03-04 | $22.72 | $23.78 | $22.30 | $23.21 | $23.21 | 15,573 |
| 2024-03-01 | $22.33 | $23.77 | $22.33 | $23.15 | $23.15 | 11,884 |
| 2024-02-29 | $22.68 | $24.16 | $22.68 | $23.36 | $23.36 | 19,394 |
| 2024-02-28 | $23.41 | $23.88 | $22.93 | $23.05 | $23.05 | 27,222 |
| 2024-02-27 | $23.02 | $23.06 | $22.97 | $23.00 | $23.00 | 14,658 |
| 2024-02-26 | $22.18 | $23.34 | $22.18 | $23.01 | $23.01 | 23,391 |
| 2024-02-23 | $22.46 | $24.37 | $22.46 | $23.40 | $23.40 | 13,091 |
| 2024-02-22 | $22.48 | $23.61 | $22.48 | $23.33 | $23.33 | 17,321 |
| 2024-02-21 | $24.12 | $24.12 | $23.11 | $23.11 | $23.11 | 31,724 |
| 2024-02-20 | $23.14 | $24.04 | $22.25 | $23.12 | $23.12 | 15,450 |
| 2024-02-16 | $24.19 | $24.19 | $23.07 | $23.30 | $23.30 | 21,555 |
| 2024-02-15 | $23.55 | $23.99 | $23.44 | $23.55 | $23.55 | 20,861 |
| 2024-02-14 | $24.00 | $25.00 | $23.44 | $24.42 | $24.42 | 19,928 |
| 2024-02-13 | $23.36 | $23.86 | $23.02 | $23.61 | $23.61 | 35,591 |
| 2024-02-12 | $21.59 | $22.70 | $21.59 | $22.50 | $22.50 | 13,321 |
| 2024-02-09 | $22.53 | $22.53 | $22.11 | $22.47 | $22.47 | 11,850 |
| 2024-02-08 | $22.10 | $22.10 | $21.44 | $21.93 | $21.93 | 14,358 |
| 2024-02-07 | $22.46 | $22.46 | $22.29 | $22.40 | $22.40 | 14,440 |
| 2024-02-06 | $21.52 | $21.86 | $21.52 | $21.86 | $21.86 | 20,932 |
| 2024-02-05 | $21.72 | $22.08 | $21.72 | $22.05 | $22.05 | 26,689 |
| 2024-02-02 | $22.25 | $22.53 | $22.23 | $22.39 | $22.39 | 10,667 |
| 2024-02-01 | $21.54 | $21.81 | $21.54 | $21.74 | $21.74 | 18,483 |
| 2024-01-31 | $20.88 | $21.87 | $20.88 | $21.87 | $21.87 | 56,570 |
| 2024-01-30 | $21.45 | $21.59 | $21.45 | $21.53 | $21.53 | 20,044 |
| 2024-01-29 | $21.48 | $21.69 | $21.47 | $21.69 | $21.69 | 30,428 |
| 2024-01-26 | $21.44 | $21.58 | $21.42 | $21.49 | $21.49 | 25,794 |
| 2024-01-25 | $21.62 | $22.06 | $21.62 | $21.82 | $21.82 | 14,465 |
| 2024-01-24 | $22.21 | $22.22 | $22.08 | $22.17 | $22.17 | 15,757 |
| 2024-01-23 | $22.17 | $22.17 | $21.74 | $22.07 | $22.07 | 16,296 |
| 2024-01-22 | $22.24 | $22.59 | $22.24 | $22.59 | $22.59 | 21,335 |
| 2024-01-19 | $22.33 | $22.54 | $22.16 | $22.52 | $22.52 | 11,066 |
| 2024-01-18 | $22.47 | $22.81 | $22.47 | $22.74 | $22.74 | 15,109 |
| 2024-01-17 | $22.25 | $22.38 | $22.20 | $22.33 | $22.33 | 16,370 |
| 2024-01-16 | $22.75 | $22.75 | $22.43 | $22.44 | $22.44 | 20,788 |
| 2024-01-12 | $23.42 | $23.51 | $23.26 | $23.31 | $23.31 | 14,576 |
| 2024-01-11 | $22.72 | $23.25 | $22.18 | $22.36 | $22.36 | 34,270 |
| 2024-01-10 | $23.74 | $23.93 | $23.02 | $23.04 | $23.04 | 11,343 |
| 2024-01-09 | $23.58 | $24.18 | $23.18 | $23.28 | $23.28 | 12,505 |
| 2024-01-08 | $23.74 | $23.74 | $22.20 | $23.25 | $23.25 | 10,632 |
| 2024-01-05 | $23.47 | $23.47 | $22.54 | $22.76 | $22.76 | 19,665 |
| 2024-01-04 | $24.21 | $24.21 | $23.38 | $23.45 | $23.45 | 15,875 |
| 2024-01-03 | $22.48 | $23.52 | $22.48 | $23.48 | $23.48 | 25,218 |
| 2024-01-02 | $23.44 | $23.75 | $23.28 | $23.49 | $23.49 | 14,818 |
| 2023-12-29 | $24.66 | $24.66 | $22.80 | $23.74 | $23.74 | 15,539 |
| 2023-12-28 | $23.57 | $23.90 | $23.57 | $23.67 | $23.67 | 11,001 |
| 2023-12-27 | $24.27 | $24.27 | $23.22 | $23.27 | $23.27 | 14,324 |
| 2023-12-26 | $22.16 | $23.28 | $22.16 | $23.21 | $23.21 | 19,524 |
| 2023-12-22 | $22.53 | $23.49 | $22.53 | $23.47 | $23.47 | 15,218 |
| 2023-12-21 | $22.11 | $23.91 | $22.11 | $23.26 | $23.26 | 14,369 |
| 2023-12-20 | $22.49 | $23.80 | $22.49 | $23.54 | $23.54 | 37,812 |
| 2023-12-19 | $22.79 | $22.95 | $22.79 | $22.81 | $22.81 | 34,511 |
| 2023-12-18 | $22.00 | $22.54 | $22.00 | $22.00 | $22.00 | 12,654 |
| 2023-12-15 | $23.27 | $23.61 | $23.05 | $23.28 | $23.28 | 29,551 |
| 2023-12-14 | $23.73 | $24.46 | $23.00 | $23.71 | $23.71 | 15,335 |
| 2023-12-13 | $23.40 | $24.12 | $23.40 | $23.99 | $23.99 | 42,126 |
| 2023-12-12 | $22.37 | $23.80 | $22.37 | $23.24 | $23.24 | 39,508 |
| 2023-12-11 | $22.88 | $23.25 | $22.50 | $23.25 | $23.25 | 44,146 |
| 2023-12-08 | $23.25 | $23.25 | $22.89 | $23.03 | $23.03 | 39,297 |
| 2023-12-07 | $22.71 | $23.22 | $22.44 | $23.21 | $23.21 | 16,417 |
| 2023-12-06 | $22.05 | $23.16 | $22.05 | $22.75 | $22.75 | 21,493 |
| 2023-12-05 | $22.27 | $22.37 | $22.27 | $22.35 | $22.35 | 32,303 |
| 2023-12-04 | $23.27 | $23.27 | $22.46 | $22.56 | $22.56 | 40,111 |
| 2023-12-01 | $22.26 | $22.53 | $22.17 | $22.53 | $22.53 | 16,980 |
| 2023-11-30 | $21.60 | $21.73 | $21.54 | $21.58 | $21.58 | 15,642 |
| 2023-11-29 | $22.63 | $22.63 | $21.91 | $22.01 | $22.01 | 11,185 |
| 2023-11-28 | $22.62 | $22.62 | $21.25 | $22.08 | $22.08 | 36,612 |
| 2023-11-27 | $22.12 | $22.15 | $22.06 | $22.13 | $22.13 | 12,730 |
| 2023-11-24 | $22.15 | $22.15 | $22.02 | $22.04 | $22.04 | 27,359 |
| 2023-11-22 | $21.62 | $23.06 | $21.62 | $22.35 | $22.35 | 10,444 |
| 2023-11-21 | $23.08 | $23.08 | $21.91 | $22.75 | $22.75 | 10,000 |
| 2023-11-20 | $22.10 | $23.72 | $22.00 | $22.92 | $22.92 | 23,550 |
| 2023-11-17 | $22.45 | $22.59 | $22.13 | $22.59 | $22.59 | 18,122 |
| 2023-11-16 | $21.30 | $22.00 | $21.30 | $21.64 | $21.64 | 11,310 |
| 2023-11-15 | $21.37 | $22.75 | $21.37 | $21.94 | $21.94 | 22,732 |
| 2023-11-14 | $21.58 | $21.84 | $21.58 | $21.79 | $21.79 | 49,571 |
| 2023-11-13 | $21.15 | $21.39 | $21.15 | $21.29 | $21.29 | 18,024 |
| 2023-11-10 | $20.48 | $20.94 | $20.45 | $20.85 | $20.85 | 37,920 |
| 2023-11-09 | $19.36 | $20.68 | $19.36 | $19.83 | $19.83 | 62,811 |
| 2023-11-08 | $19.93 | $19.94 | $19.80 | $19.86 | $19.86 | 14,788 |
| 2023-11-07 | $19.50 | $20.67 | $19.50 | $20.13 | $20.13 | 18,162 |
| 2023-11-06 | $21.06 | $21.06 | $20.26 | $20.37 | $20.37 | 34,010 |
| 2023-11-03 | $20.50 | $20.50 | $19.12 | $20.03 | $20.03 | 20,827 |
| 2023-11-02 | $20.31 | $20.31 | $19.24 | $19.73 | $19.73 | 46,556 |
| 2023-11-01 | $19.11 | $20.12 | $19.11 | $19.69 | $19.69 | 48,716 |
| 2023-10-31 | $19.38 | $19.55 | $19.37 | $19.55 | $19.55 | 21,968 |
| 2023-10-30 | $18.95 | $18.98 | $18.85 | $18.93 | $18.93 | 40,870 |
| 2023-10-27 | $19.61 | $19.61 | $19.38 | $19.40 | $19.40 | 29,916 |
| 2023-10-26 | $18.87 | $18.89 | $18.73 | $18.76 | $18.76 | 26,626 |
| 2023-10-25 | $18.26 | $18.80 | $18.26 | $18.73 | $18.73 | 21,757 |
| 2023-10-24 | $18.68 | $18.75 | $18.62 | $18.74 | $18.74 | 36,057 |
| 2023-10-23 | $18.65 | $18.91 | $18.64 | $18.72 | $18.72 | 29,787 |
| 2023-10-20 | $18.19 | $19.27 | $18.19 | $18.68 | $18.68 | 21,080 |
| 2023-10-19 | $19.36 | $19.41 | $19.17 | $19.19 | $19.19 | 20,999 |
| 2023-10-18 | $20.40 | $20.40 | $18.93 | $19.38 | $19.38 | 46,658 |
| 2023-10-17 | $19.26 | $19.65 | $19.26 | $19.54 | $19.54 | 32,565 |
| 2023-10-16 | $18.70 | $19.87 | $18.70 | $19.36 | $19.36 | 15,978 |
| 2023-10-13 | $19.37 | $19.67 | $19.37 | $19.49 | $19.49 | 15,411 |
| 2023-10-12 | $20.28 | $20.60 | $19.86 | $19.95 | $19.95 | 14,510 |
| 2023-10-11 | $19.97 | $21.24 | $19.97 | $20.58 | $20.58 | 23,119 |
| 2023-10-10 | $21.04 | $21.04 | $20.39 | $20.43 | $20.43 | 22,016 |
| 2023-10-09 | $20.59 | $20.62 | $20.21 | $20.50 | $20.50 | 17,630 |
| 2023-10-06 | $19.53 | $20.88 | $19.53 | $20.33 | $20.33 | 21,567 |
| 2023-10-05 | $19.59 | $20.50 | $19.59 | $20.31 | $20.31 | 16,845 |
| 2023-10-04 | $20.18 | $20.19 | $20.04 | $20.11 | $20.11 | 23,061 |
| 2023-10-03 | $19.63 | $19.90 | $19.63 | $19.84 | $19.84 | 21,017 |
| 2023-10-02 | $20.93 | $20.93 | $19.81 | $20.27 | $20.27 | 19,507 |
| 2023-09-29 | $20.50 | $21.11 | $20.50 | $20.83 | $20.83 | 51,439 |
| 2023-09-28 | $20.20 | $20.84 | $20.20 | $20.79 | $20.79 | 9,533 |
| 2023-09-27 | $20.92 | $21.00 | $20.79 | $20.91 | $20.91 | 18,797 |
| 2023-09-26 | $21.26 | $21.57 | $20.87 | $20.88 | $20.88 | 18,527 |
| 2023-09-25 | $21.66 | $21.66 | $20.47 | $21.03 | $21.03 | 21,575 |
| 2023-09-22 | $20.12 | $21.42 | $20.12 | $20.62 | $20.62 | 51,225 |
| 2023-09-21 | $19.78 | $20.84 | $19.78 | $20.40 | $20.40 | 16,156 |
| 2023-09-20 | $21.49 | $21.49 | $20.21 | $20.70 | $20.70 | 13,803 |
| 2023-09-19 | $21.42 | $21.61 | $20.93 | $21.08 | $21.08 | 27,109 |
| 2023-09-18 | $20.31 | $21.48 | $20.31 | $21.18 | $21.18 | 11,891 |
| 2023-09-15 | $20.29 | $21.61 | $20.29 | $21.13 | $21.13 | 8,776 |
| 2023-09-14 | $22.39 | $22.39 | $21.28 | $21.72 | $21.72 | 10,088 |
| 2023-09-13 | $21.00 | $22.18 | $21.00 | $21.51 | $21.51 | 8,434 |
| 2023-09-12 | $21.37 | $21.37 | $20.81 | $21.26 | $21.26 | 15,674 |
| 2023-09-11 | $20.80 | $20.97 | $20.80 | $20.89 | $20.89 | 46,468 |
| 2023-09-08 | $20.17 | $20.69 | $20.17 | $20.57 | $20.57 | 14,979 |
| 2023-09-07 | $20.53 | $21.83 | $20.53 | $20.85 | $20.85 | 57,176 |
| 2023-09-06 | $21.28 | $21.28 | $20.01 | $20.55 | $20.55 | 21,038 |
| 2023-09-05 | $19.85 | $20.47 | $19.85 | $20.38 | $20.38 | 12,214 |
| 2023-09-01 | $19.95 | $20.11 | $19.78 | $20.00 | $20.00 | 9,791 |
| 2023-08-31 | $20.47 | $20.47 | $19.25 | $19.88 | $19.88 | 17,913 |
| 2023-08-30 | $18.93 | $20.14 | $18.93 | $19.58 | $19.58 | 20,819 |
| 2023-08-29 | $20.21 | $20.21 | $19.16 | $19.48 | $19.48 | 17,106 |
| 2023-08-28 | $18.99 | $19.49 | $18.66 | $19.49 | $19.49 | 21,615 |
| 2023-08-25 | $20.62 | $20.62 | $19.75 | $20.11 | $20.11 | 17,782 |
| 2023-08-24 | $20.35 | $20.97 | $19.87 | $20.30 | $20.30 | 17,097 |
| 2023-08-23 | $19.87 | $20.45 | $19.35 | $19.98 | $19.98 | 15,259 |
| 2023-08-22 | $18.75 | $19.96 | $18.75 | $19.44 | $19.44 | 54,749 |
| 2023-08-21 | $19.52 | $19.99 | $19.05 | $19.55 | $19.55 | 29,784 |
| 2023-08-18 | $19.50 | $20.13 | $19.50 | $19.70 | $19.70 | 20,025 |
| 2023-08-17 | $20.77 | $20.77 | $19.75 | $19.99 | $19.99 | 20,700 |
| 2023-08-16 | $20.42 | $21.08 | $20.42 | $20.68 | $20.68 | 24,650 |
| 2023-08-15 | $20.88 | $20.88 | $20.61 | $20.70 | $20.70 | 31,302 |
| 2023-08-14 | $20.25 | $21.09 | $20.25 | $20.82 | $20.82 | 20,759 |
| 2023-08-11 | $19.96 | $21.14 | $19.96 | $20.46 | $20.46 | 14,371 |
| 2023-08-10 | $20.01 | $20.98 | $20.01 | $20.77 | $20.77 | 26,951 |
| 2023-08-09 | $20.45 | $20.45 | $20.15 | $20.26 | $20.26 | 43,212 |
| 2023-08-08 | $20.54 | $20.54 | $19.59 | $20.19 | $20.19 | 74,605 |
| 2023-08-07 | $20.11 | $20.60 | $19.94 | $20.12 | $20.12 | 23,941 |
| 2023-08-04 | $19.77 | $19.82 | $19.71 | $19.75 | $19.75 | 13,546 |
| 2023-08-03 | $18.77 | $19.43 | $18.77 | $19.32 | $19.32 | 19,356 |
| 2023-08-02 | $19.48 | $19.63 | $19.22 | $19.43 | $19.43 | 16,488 |
| 2023-08-01 | $20.30 | $20.30 | $19.62 | $19.62 | $19.62 | 38,287 |
| 2023-07-31 | $19.09 | $20.34 | $19.09 | $19.61 | $19.61 | 34,149 |
| 2023-07-28 | $20.61 | $20.62 | $19.09 | $19.78 | $19.78 | 28,866 |
| 2023-07-27 | $19.17 | $19.80 | $19.17 | $19.71 | $19.71 | 12,643 |
| 2023-07-26 | $19.97 | $19.97 | $19.33 | $19.61 | $19.61 | 15,800 |
| 2023-07-25 | $19.72 | $19.72 | $19.14 | $19.26 | $19.26 | 21,468 |
| 2023-07-24 | $20.23 | $20.30 | $19.48 | $19.70 | $19.70 | 15,462 |
| 2023-07-21 | $19.20 | $20.29 | $19.20 | $19.68 | $19.68 | 35,073 |
| 2023-07-20 | $18.84 | $20.01 | $18.84 | $19.36 | $19.36 | 14,132 |
| 2023-07-19 | $20.24 | $20.25 | $19.41 | $19.60 | $19.60 | 8,546 |
| 2023-07-18 | $19.40 | $19.93 | $19.40 | $19.44 | $19.44 | 23,070 |
| 2023-07-17 | $19.00 | $19.63 | $19.00 | $19.31 | $19.31 | 9,092 |
| 2023-07-14 | $19.51 | $19.51 | $19.13 | $19.22 | $19.22 | 11,094 |
| 2023-07-13 | $19.97 | $19.97 | $18.78 | $19.36 | $19.36 | 11,332 |
| 2023-07-12 | $19.39 | $19.60 | $19.39 | $19.54 | $19.54 | 12,441 |
| 2023-07-11 | $19.00 | $19.00 | $18.81 | $18.88 | $18.88 | 23,966 |
| 2023-07-10 | $18.27 | $18.28 | $18.12 | $18.22 | $18.22 | 28,302 |
| 2023-07-07 | $17.98 | $18.24 | $17.98 | $18.20 | $18.20 | 23,259 |
| 2023-07-06 | $17.68 | $18.04 | $17.68 | $18.02 | $18.02 | 21,006 |
| 2023-07-05 | $17.52 | $18.08 | $17.52 | $17.81 | $17.81 | 25,031 |
| 2023-07-03 | $18.10 | $18.10 | $17.77 | $17.84 | $17.84 | 10,206 |
| 2023-06-30 | $17.75 | $17.93 | $17.75 | $17.91 | $17.91 | 25,014 |
| 2023-06-29 | $17.51 | $17.51 | $17.18 | $17.30 | $17.30 | 18,429 |
| 2023-06-28 | $17.83 | $17.83 | $17.29 | $17.63 | $17.63 | 187,629 |
| 2023-06-27 | $17.53 | $17.53 | $17.32 | $17.42 | $17.42 | 54,588 |
| 2023-06-26 | $16.90 | $17.24 | $16.90 | $17.23 | $17.23 | 26,805 |
| 2023-06-23 | $17.58 | $17.58 | $17.23 | $17.25 | $17.25 | 22,213 |
| 2023-06-22 | $17.39 | $17.74 | $17.39 | $17.64 | $17.64 | 17,974 |
| 2023-06-21 | $17.75 | $17.84 | $17.53 | $17.78 | $17.78 | 39,728 |
| 2023-06-20 | $17.44 | $17.64 | $17.44 | $17.57 | $17.57 | 37,259 |
| 2023-06-16 | $17.67 | $18.24 | $17.67 | $17.80 | $17.80 | 25,467 |
| 2023-06-15 | $17.72 | $17.94 | $17.72 | $17.94 | $17.94 | 31,157 |
| 2023-06-14 | $17.96 | $18.36 | $17.96 | $18.15 | $18.15 | 12,245 |
| 2023-06-13 | $18.02 | $18.33 | $18.02 | $18.16 | $18.16 | 33,284 |
| 2023-06-12 | $17.85 | $18.38 | $17.85 | $18.12 | $18.12 | 69,732 |
| 2023-06-09 | $18.28 | $18.38 | $18.16 | $18.19 | $18.19 | 30,704 |
| 2023-06-08 | $17.95 | $18.11 | $17.89 | $18.11 | $18.11 | 15,076 |
| 2023-06-07 | $18.34 | $18.49 | $18.14 | $18.24 | $18.24 | 14,730 |
| 2023-06-06 | $18.55 | $18.55 | $17.99 | $18.42 | $18.42 | 24,362 |
| 2023-06-05 | $17.58 | $18.41 | $17.58 | $18.06 | $18.06 | 28,264 |
| 2023-06-02 | $17.79 | $18.38 | $17.79 | $18.01 | $18.01 | 22,812 |
| 2023-06-01 | $17.35 | $17.53 | $17.35 | $17.48 | $17.48 | 30,842 |
| 2023-05-31 | $17.26 | $17.26 | $16.88 | $17.03 | $17.03 | 26,850 |
| 2023-05-30 | $17.22 | $17.22 | $17.03 | $17.13 | $17.13 | 28,990 |
| 2023-05-26 | $17.16 | $17.89 | $17.16 | $17.83 | $17.83 | 22,634 |
| 2023-05-25 | $17.60 | $18.34 | $16.86 | $17.55 | $17.55 | 21,666 |
| 2023-05-24 | $17.69 | $17.98 | $17.66 | $17.66 | $17.66 | 29,657 |
| 2023-05-23 | $18.36 | $18.81 | $18.36 | $18.69 | $18.69 | 18,999 |
| 2023-05-22 | $19.56 | $19.56 | $18.94 | $19.32 | $19.32 | 97,401 |
| 2023-05-19 | $18.81 | $19.03 | $18.81 | $18.98 | $18.98 | 21,066 |
| 2023-05-18 | $19.64 | $19.64 | $19.20 | $19.28 | $19.28 | 18,536 |
| 2023-05-17 | $19.31 | $19.37 | $19.25 | $19.37 | $19.37 | 11,143 |
| 2023-05-16 | $20.11 | $20.11 | $19.03 | $19.23 | $19.23 | 10,946 |
| 2023-05-15 | $19.51 | $19.51 | $18.89 | $19.27 | $19.27 | 25,849 |
| 2023-05-12 | $19.07 | $19.40 | $19.07 | $19.25 | $19.25 | 18,204 |
| 2023-05-11 | $19.06 | $19.06 | $18.45 | $18.79 | $18.79 | 24,679 |
| 2023-05-10 | $18.68 | $19.29 | $18.50 | $19.19 | $19.19 | 45,578 |
| 2023-05-09 | $18.62 | $19.21 | $18.62 | $19.21 | $19.21 | 41,186 |
| 2023-05-08 | $18.54 | $19.01 | $18.54 | $18.76 | $18.76 | 21,975 |
| 2023-05-05 | $18.46 | $19.05 | $18.46 | $18.98 | $18.98 | 23,211 |
| 2023-05-04 | $18.65 | $18.84 | $17.98 | $18.78 | $18.78 | 22,296 |
| 2023-05-03 | $17.95 | $19.53 | $17.95 | $18.69 | $18.69 | 11,609 |
| 2023-05-02 | $18.89 | $18.89 | $18.21 | $18.59 | $18.59 | 11,289 |
| 2023-05-01 | $18.41 | $18.97 | $18.03 | $18.60 | $18.60 | 20,659 |
| 2023-04-28 | $18.31 | $18.91 | $18.31 | $18.91 | $18.91 | 10,601 |
| 2023-04-27 | $18.97 | $18.97 | $18.64 | $18.87 | $18.87 | 12,640 |
| 2023-04-26 | $18.50 | $19.07 | $18.50 | $18.67 | $18.67 | 9,002 |
| 2023-04-25 | $18.79 | $19.38 | $18.79 | $19.02 | $19.02 | 17,901 |
| 2023-04-24 | $18.81 | $18.92 | $18.71 | $18.87 | $18.87 | 6,765 |
| 2023-04-21 | $19.31 | $19.31 | $18.94 | $19.02 | $19.02 | 8,479 |
| 2023-04-20 | $19.25 | $19.25 | $18.64 | $19.01 | $19.01 | 11,735 |
| 2023-04-19 | $18.96 | $19.27 | $18.96 | $19.06 | $19.06 | 13,281 |
| 2023-04-18 | $19.43 | $19.43 | $19.23 | $19.31 | $19.31 | 13,613 |
| 2023-04-17 | $19.10 | $19.10 | $18.93 | $18.95 | $18.95 | 14,086 |
| 2023-04-14 | $18.94 | $19.56 | $18.94 | $19.14 | $19.14 | 8,732 |
| 2023-04-13 | $18.82 | $19.44 | $18.82 | $19.25 | $19.25 | 9,234 |
| 2023-04-12 | $18.82 | $19.24 | $18.82 | $19.00 | $19.00 | 11,903 |
| 2023-04-11 | $19.01 | $19.25 | $19.01 | $19.11 | $19.11 | 13,034 |
| 2023-04-10 | $19.43 | $19.43 | $19.18 | $19.28 | $19.28 | 7,278 |
| 2023-04-06 | $19.19 | $19.21 | $19.07 | $19.21 | $19.21 | 13,290 |
| 2023-04-05 | $19.02 | $19.43 | $19.02 | $19.35 | $19.35 | 22,406 |
| 2023-04-04 | $19.55 | $19.56 | $19.34 | $19.52 | $19.52 | 13,418 |
| 2023-04-03 | $19.06 | $19.39 | $19.04 | $19.35 | $19.35 | 21,291 |
| 2023-03-31 | $19.52 | $19.52 | $18.89 | $19.25 | $19.25 | 7,659 |
| 2023-03-30 | $18.61 | $19.20 | $18.61 | $18.92 | $18.92 | 11,476 |
| 2023-03-29 | $18.86 | $19.11 | $18.83 | $18.95 | $18.95 | 15,371 |
| 2023-03-28 | $18.81 | $19.06 | $18.47 | $18.92 | $18.92 | 14,197 |
| 2023-03-27 | $18.68 | $18.93 | $18.68 | $18.87 | $18.87 | 13,900 |
| 2023-03-24 | $18.73 | $18.73 | $18.60 | $18.69 | $18.69 | 10,184 |
| 2023-03-23 | $18.78 | $18.91 | $18.73 | $18.82 | $18.82 | 13,882 |
| 2023-03-22 | $18.40 | $18.93 | $18.40 | $18.73 | $18.73 | 15,106 |
| 2023-03-21 | $18.42 | $18.50 | $18.24 | $18.27 | $18.27 | 16,191 |
| 2023-03-20 | $18.48 | $18.53 | $18.09 | $18.27 | $18.27 | 8,015 |
| 2023-03-17 | $18.88 | $18.88 | $18.53 | $18.57 | $18.57 | 11,442 |
| 2023-03-16 | $18.60 | $18.98 | $18.53 | $18.86 | $18.86 | 14,683 |
| 2023-03-15 | $18.12 | $18.37 | $18.06 | $18.29 | $18.29 | 11,742 |
| 2023-03-14 | $18.59 | $18.59 | $18.28 | $18.50 | $18.50 | 13,382 |
| 2023-03-13 | $18.67 | $19.29 | $18.67 | $19.07 | $19.07 | 41,239 |
| 2023-03-10 | $19.25 | $19.25 | $18.93 | $19.22 | $19.22 | 8,029 |
| 2023-03-09 | $19.23 | $19.77 | $19.23 | $19.40 | $19.40 | 28,043 |
| 2023-03-08 | $19.13 | $19.47 | $19.11 | $19.35 | $19.35 | 70,618 |
| 2023-03-07 | $19.24 | $19.24 | $18.75 | $18.75 | $18.75 | 134,905 |
| 2023-03-06 | $19.23 | $19.23 | $18.92 | $19.03 | $19.03 | 13,908 |
| 2023-03-03 | $18.42 | $18.82 | $18.42 | $18.77 | $18.77 | 50,073 |
| 2023-03-02 | $18.23 | $18.55 | $18.23 | $18.45 | $18.45 | 12,550 |
| 2023-03-01 | $18.01 | $18.14 | $17.91 | $17.96 | $17.96 | 25,572 |
| 2023-02-28 | $18.06 | $18.38 | $18.06 | $18.21 | $18.21 | 21,712 |
| 2023-02-27 | $18.56 | $18.56 | $18.24 | $18.46 | $18.46 | 17,554 |
| 2023-02-24 | $18.34 | $18.44 | $18.19 | $18.34 | $18.34 | 21,944 |
| 2023-02-23 | $18.17 | $18.48 | $18.17 | $18.35 | $18.35 | 18,856 |
| 2023-02-22 | $18.56 | $18.56 | $18.24 | $18.25 | $18.25 | 17,515 |
| 2023-02-21 | $18.52 | $18.84 | $18.52 | $18.64 | $18.64 | 15,036 |
| 2023-02-17 | $18.75 | $19.06 | $18.75 | $19.03 | $19.03 | 21,964 |
| 2023-02-16 | $18.58 | $18.75 | $18.42 | $18.69 | $18.69 | 11,927 |
| 2023-02-15 | $18.01 | $18.25 | $18.01 | $18.11 | $18.11 | 10,514 |
| 2023-02-14 | $17.81 | $18.30 | $17.81 | $18.30 | $18.30 | 29,927 |
| 2023-02-13 | $18.26 | $18.27 | $17.95 | $18.12 | $18.12 | 15,239 |
| 2023-02-10 | $18.32 | $18.63 | $18.32 | $18.39 | $18.39 | 16,441 |
| 2023-02-09 | $18.94 | $18.94 | $18.61 | $18.68 | $18.68 | 52,161 |
| 2023-02-08 | $18.22 | $18.99 | $18.22 | $18.68 | $18.68 | 35,330 |
| 2023-02-07 | $17.74 | $18.18 | $17.74 | $18.07 | $18.07 | 12,190 |
| 2023-02-06 | $17.71 | $18.01 | $17.71 | $17.91 | $17.91 | 21,951 |
| 2023-02-03 | $17.77 | $18.19 | $17.77 | $18.01 | $18.01 | 25,798 |
| 2023-02-02 | $17.97 | $18.28 | $17.97 | $18.10 | $18.10 | 14,015 |
| 2023-02-01 | $18.49 | $18.70 | $18.33 | $18.57 | $18.57 | 12,835 |
| 2023-01-31 | $18.41 | $18.50 | $18.32 | $18.38 | $18.38 | 18,896 |
| 2023-01-30 | $18.22 | $18.53 | $18.22 | $18.44 | $18.44 | 36,274 |
| 2023-01-27 | $18.34 | $18.65 | $18.34 | $18.59 | $18.59 | 11,784 |
| 2023-01-26 | $18.58 | $18.89 | $18.56 | $18.64 | $18.64 | 15,653 |
| 2023-01-25 | $18.50 | $18.58 | $18.38 | $18.48 | $18.48 | 20,737 |
| 2023-01-24 | $18.06 | $18.38 | $18.06 | $18.24 | $18.24 | 46,601 |
| 2023-01-23 | $17.82 | $18.01 | $17.65 | $17.91 | $17.91 | 39,477 |
| 2023-01-20 | $18.31 | $18.40 | $17.99 | $18.36 | $18.36 | 15,932 |
| 2023-01-19 | $18.28 | $18.28 | $17.97 | $18.19 | $18.19 | 31,614 |
| 2023-01-18 | $18.32 | $18.32 | $18.01 | $18.01 | $18.01 | 16,483 |
| 2023-01-17 | $17.94 | $17.94 | $17.74 | $17.91 | $17.91 | 74,179 |
| 2023-01-13 | $17.61 | $17.74 | $17.37 | $17.66 | $17.66 | 46,210 |
| 2023-01-12 | $17.68 | $17.68 | $17.30 | $17.57 | $17.57 | 24,441 |
| 2023-01-11 | $16.77 | $17.84 | $16.77 | $17.30 | $17.30 | 45,223 |
| 2023-01-10 | $17.27 | $17.65 | $17.27 | $17.65 | $17.65 | 120,244 |
| 2023-01-09 | $17.29 | $18.10 | $17.29 | $17.66 | $17.66 | 115,534 |
| 2023-01-06 | $16.81 | $17.69 | $16.81 | $17.62 | $17.62 | 52,694 |
| 2023-01-05 | $17.49 | $18.02 | $17.20 | $17.51 | $17.51 | 66,053 |
| 2023-01-04 | $18.17 | $18.50 | $17.86 | $18.19 | $18.19 | 21,441 |
| 2023-01-03 | $18.07 | $19.02 | $18.07 | $18.66 | $18.66 | 33,746 |
| 2022-12-30 | $17.90 | $18.88 | $17.90 | $18.54 | $18.54 | 12,239 |
| 2022-12-29 | $18.38 | $18.67 | $18.05 | $18.09 | $18.09 | 8,151 |
| 2022-12-28 | $18.30 | $19.21 | $18.30 | $18.55 | $18.55 | 42,121 |
| 2022-12-27 | $18.00 | $18.13 | $17.54 | $17.61 | $17.61 | 45,957 |
| 2022-12-23 | $16.55 | $17.23 | $16.32 | $16.58 | $16.58 | 16,920 |
| 2022-12-22 | $16.40 | $17.13 | $16.40 | $16.79 | $16.79 | 14,764 |
| 2022-12-21 | $16.61 | $17.37 | $16.61 | $16.99 | $16.99 | 29,502 |
| 2022-12-20 | $16.50 | $17.25 | $16.50 | $16.96 | $16.96 | 22,303 |
| 2022-12-19 | $16.61 | $17.45 | $16.61 | $17.02 | $17.02 | 27,684 |
| 2022-12-16 | $17.73 | $17.73 | $17.05 | $17.24 | $17.24 | 16,265 |
| 2022-12-15 | $17.21 | $17.79 | $17.04 | $17.26 | $17.26 | 24,454 |
| 2022-12-14 | $17.48 | $17.92 | $17.29 | $17.79 | $17.79 | 14,704 |
| 2022-12-13 | $17.30 | $17.76 | $16.87 | $17.05 | $17.05 | 17,110 |
| 2022-12-12 | $17.35 | $17.35 | $16.87 | $16.90 | $16.90 | 38,449 |
| 2022-12-09 | $18.00 | $18.00 | $17.17 | $17.56 | $17.56 | 125,824 |
| 2022-12-08 | $17.14 | $17.92 | $17.14 | $17.63 | $17.63 | 55,723 |
| 2022-12-07 | $17.45 | $17.75 | $17.29 | $17.40 | $17.40 | 34,698 |
| 2022-12-06 | $16.76 | $17.60 | $16.76 | $16.98 | $16.98 | 64,050 |
| 2022-12-05 | $16.50 | $17.42 | $16.50 | $16.84 | $16.84 | 112,331 |
| 2022-12-02 | $16.66 | $17.32 | $16.44 | $17.29 | $17.29 | 14,338 |
| 2022-12-01 | $17.11 | $17.85 | $17.11 | $17.44 | $17.44 | 52,612 |
| 2022-11-30 | $16.57 | $17.67 | $16.57 | $17.33 | $17.33 | 37,715 |
| 2022-11-29 | $17.55 | $18.34 | $17.42 | $17.80 | $17.80 | 12,544 |
| 2022-11-28 | $17.54 | $17.86 | $17.23 | $17.35 | $17.35 | 16,541 |
| 2022-11-25 | $18.15 | $18.15 | $17.39 | $17.55 | $17.55 | 11,291 |
| 2022-11-23 | $16.94 | $17.98 | $16.94 | $17.77 | $17.77 | 7,896 |
| 2022-11-22 | $17.21 | $17.56 | $17.05 | $17.28 | $17.28 | 19,828 |
| 2022-11-21 | $17.53 | $17.53 | $16.73 | $17.02 | $17.02 | 24,961 |
| 2022-11-18 | $16.82 | $17.71 | $16.82 | $17.32 | $17.32 | 68,887 |
| 2022-11-17 | $16.86 | $17.39 | $16.33 | $16.82 | $16.82 | 21,761 |
| 2022-11-16 | $17.16 | $17.16 | $16.58 | $16.62 | $16.62 | 23,457 |
| 2022-11-15 | $16.56 | $17.62 | $16.56 | $16.91 | $16.91 | 26,259 |
| 2022-11-14 | $17.07 | $17.07 | $16.14 | $16.57 | $16.57 | 15,848 |
| 2022-11-11 | $16.73 | $17.09 | $16.40 | $16.70 | $16.70 | 28,640 |
| 2022-11-10 | $16.35 | $16.94 | $16.35 | $16.94 | $16.94 | 50,708 |
| 2022-11-09 | $16.90 | $16.90 | $16.28 | $16.67 | $16.67 | 69,407 |
| 2022-11-08 | $17.01 | $17.62 | $17.01 | $17.18 | $17.18 | 64,712 |
| 2022-11-07 | $16.50 | $17.37 | $16.50 | $16.98 | $16.98 | 27,418 |
| 2022-11-04 | $16.05 | $16.96 | $16.05 | $16.59 | $16.59 | 47,337 |
| 2022-11-03 | $15.66 | $16.69 | $15.66 | $16.25 | $16.25 | 110,227 |
| 2022-11-02 | $15.96 | $16.86 | $15.96 | $16.24 | $16.24 | 49,743 |
| 2022-11-01 | $17.09 | $17.09 | $16.05 | $16.41 | $16.41 | 32,219 |
| 2022-10-31 | $16.22 | $16.79 | $16.03 | $16.35 | $16.35 | 35,690 |
| 2022-10-28 | $16.38 | $16.38 | $15.71 | $15.74 | $15.74 | 41,594 |
| 2022-10-27 | $15.94 | $16.47 | $15.94 | $16.07 | $16.07 | 26,628 |
| 2022-10-26 | $15.76 | $16.59 | $15.76 | $16.31 | $16.31 | 13,207 |
| 2022-10-25 | $15.46 | $16.39 | $15.46 | $15.95 | $15.95 | 19,121 |
| 2022-10-24 | $15.90 | $16.60 | $15.84 | $16.19 | $16.19 | 17,201 |
| 2022-10-21 | $16.22 | $17.32 | $16.22 | $17.14 | $17.14 | 29,586 |
| 2022-10-20 | $16.70 | $17.55 | $16.70 | $17.35 | $17.35 | 21,128 |
| 2022-10-19 | $16.80 | $17.73 | $16.80 | $17.26 | $17.26 | 20,455 |
| 2022-10-18 | $17.11 | $18.16 | $17.11 | $17.22 | $17.22 | 24,312 |
| 2022-10-17 | $17.17 | $18.12 | $17.17 | $17.35 | $17.35 | 42,985 |
| 2022-10-14 | $17.90 | $18.26 | $17.53 | $17.56 | $17.56 | 21,641 |
| 2022-10-13 | $17.14 | $17.91 | $17.06 | $17.67 | $17.67 | 40,164 |
| 2022-10-12 | $17.39 | $18.20 | $17.39 | $17.84 | $17.84 | 16,264 |
| 2022-10-11 | $17.85 | $18.30 | $17.80 | $17.80 | $17.80 | 20,233 |
| 2022-10-10 | $17.77 | $18.86 | $17.77 | $18.06 | $18.06 | 30,529 |
| 2022-10-07 | $18.81 | $18.81 | $18.01 | $18.26 | $18.26 | 14,772 |
| 2022-10-06 | $17.62 | $18.75 | $17.62 | $18.24 | $18.24 | 33,195 |
| 2022-10-05 | $18.76 | $18.76 | $17.89 | $18.17 | $18.17 | 22,750 |
| 2022-10-04 | $18.40 | $18.57 | $17.85 | $18.38 | $18.38 | 37,182 |
| 2022-10-03 | $17.44 | $17.84 | $17.44 | $17.77 | $17.77 | 31,924 |
| 2022-09-30 | $17.22 | $17.81 | $17.22 | $17.69 | $17.69 | 18,260 |
| 2022-09-29 | $17.45 | $18.19 | $17.45 | $17.71 | $17.71 | 34,331 |
| 2022-09-28 | $17.52 | $17.68 | $17.38 | $17.57 | $17.57 | 26,412 |
| 2022-09-27 | $18.54 | $18.54 | $17.63 | $17.87 | $17.87 | 35,458 |
| 2022-09-26 | $17.61 | $18.39 | $17.61 | $17.98 | $17.98 | 30,394 |
| 2022-09-23 | $17.50 | $18.08 | $17.50 | $17.62 | $17.62 | 22,415 |
| 2022-09-22 | $17.71 | $18.80 | $17.71 | $18.16 | $18.16 | 15,366 |
| 2022-09-21 | $18.79 | $18.79 | $17.97 | $18.01 | $18.01 | 43,690 |
| 2022-09-20 | $18.38 | $19.01 | $18.38 | $18.48 | $18.48 | 56,638 |
| 2022-09-19 | $18.19 | $19.36 | $18.19 | $18.94 | $18.94 | 22,687 |
| 2022-09-16 | $18.22 | $19.38 | $18.22 | $18.81 | $18.81 | 62,898 |
| 2022-09-15 | $18.63 | $19.00 | $18.42 | $18.54 | $18.54 | 17,238 |
| 2022-09-14 | $18.57 | $18.81 | $18.31 | $18.36 | $18.36 | 14,505 |
| 2022-09-13 | $17.71 | $18.82 | $17.71 | $18.24 | $18.24 | 23,769 |
| 2022-09-12 | $18.47 | $18.56 | $18.20 | $18.25 | $18.25 | 38,250 |
| 2022-09-09 | $17.59 | $18.22 | $17.59 | $18.22 | $18.22 | 41,490 |
| 2022-09-08 | $18.57 | $18.57 | $18.05 | $18.12 | $18.12 | 27,166 |
| 2022-09-07 | $17.88 | $17.88 | $17.35 | $17.52 | $17.52 | 15,315 |
| 2022-09-06 | $17.17 | $17.42 | $17.17 | $17.37 | $17.37 | 34,269 |
| 2022-09-02 | $17.85 | $18.04 | $17.72 | $17.88 | $17.88 | 26,862 |
| 2022-09-01 | $17.37 | $17.97 | $17.37 | $17.85 | $17.85 | 18,198 |
| 2022-08-31 | $17.37 | $18.00 | $17.37 | $17.92 | $17.92 | 105,511 |
| 2022-08-30 | $17.52 | $18.12 | $17.52 | $17.94 | $17.94 | 55,019 |
| 2022-08-29 | $17.02 | $17.66 | $17.02 | $17.55 | $17.55 | 34,096 |
| 2022-08-26 | $17.90 | $17.94 | $17.49 | $17.49 | $17.49 | 45,824 |
| 2022-08-25 | $17.42 | $18.30 | $17.42 | $18.08 | $18.08 | 11,281 |
| 2022-08-24 | $18.15 | $18.21 | $18.08 | $18.21 | $18.21 | 23,431 |
| 2022-08-23 | $17.31 | $18.42 | $17.31 | $17.99 | $17.99 | 13,593 |
| 2022-08-22 | $17.40 | $18.13 | $17.40 | $17.98 | $17.98 | 33,347 |
| 2022-08-19 | $17.58 | $18.28 | $17.58 | $18.15 | $18.15 | 33,320 |
| 2022-08-18 | $18.67 | $18.68 | $18.29 | $18.46 | $18.46 | 104,375 |
| 2022-08-17 | $18.42 | $18.83 | $18.42 | $18.74 | $18.74 | 93,038 |
| 2022-08-16 | $18.76 | $18.76 | $17.89 | $18.40 | $18.40 | 110,013 |
| 2022-08-15 | $17.69 | $18.04 | $17.66 | $17.99 | $17.99 | 26,630 |
| 2022-08-12 | $17.08 | $17.53 | $16.70 | $17.17 | $17.17 | 70,231 |
| 2022-08-11 | $16.62 | $16.62 | $15.71 | $16.03 | $16.03 | 8,571 |
| 2022-08-10 | $15.96 | $16.23 | $15.91 | $15.91 | $15.91 | 42,739 |
| 2022-08-09 | $15.05 | $15.66 | $15.05 | $15.52 | $15.52 | 18,989 |
| 2022-08-08 | $16.08 | $16.08 | $15.65 | $15.75 | $15.75 | 33,891 |
| 2022-08-05 | $15.60 | $15.60 | $15.35 | $15.50 | $15.50 | 13,379 |
| 2022-08-04 | $15.89 | $15.89 | $15.59 | $15.77 | $15.77 | 17,979 |
| 2022-08-03 | $15.64 | $15.88 | $15.64 | $15.78 | $15.78 | 13,808 |
| 2022-08-02 | $15.66 | $16.29 | $15.66 | $15.95 | $15.95 | 34,963 |
| 2022-08-01 | $16.24 | $16.24 | $15.85 | $15.93 | $15.93 | 49,604 |
| 2022-07-29 | $15.83 | $15.83 | $15.28 | $15.49 | $15.49 | 32,307 |
| 2022-07-28 | $15.00 | $15.91 | $15.00 | $15.53 | $15.53 | 27,825 |
| 2022-07-27 | $14.66 | $15.24 | $14.66 | $15.19 | $15.19 | 22,141 |
| 2022-07-26 | $15.77 | $15.77 | $14.81 | $15.18 | $15.18 | 24,512 |
| 2022-07-25 | $15.45 | $15.70 | $15.45 | $15.56 | $15.56 | 27,020 |
| 2022-07-22 | $15.07 | $16.04 | $15.07 | $15.23 | $15.23 | 10,683 |
| 2022-07-21 | $14.79 | $15.67 | $14.79 | $15.63 | $15.63 | 58,781 |
| 2022-07-20 | $14.29 | $15.13 | $14.29 | $14.79 | $14.79 | 36,100 |
| 2022-07-19 | $14.46 | $15.07 | $14.46 | $14.81 | $14.81 | 26,138 |
| 2022-07-18 | $15.16 | $15.33 | $14.86 | $14.92 | $14.92 | 31,062 |
| 2022-07-15 | $15.31 | $15.31 | $14.53 | $14.94 | $14.94 | 49,564 |
| 2022-07-14 | $14.34 | $15.17 | $14.34 | $14.89 | $14.89 | 24,031 |
| 2022-07-13 | $14.42 | $15.38 | $14.42 | $14.97 | $14.97 | 22,345 |
| 2022-07-12 | $16.06 | $16.06 | $15.51 | $15.51 | $15.51 | 46,692 |
| 2022-07-11 | $15.27 | $15.91 | $15.27 | $15.74 | $15.74 | 55,090 |
| 2022-07-08 | $15.23 | $15.88 | $15.23 | $15.78 | $15.78 | 45,252 |
| 2022-07-07 | $15.39 | $15.56 | $15.19 | $15.39 | $15.39 | 63,365 |
| 2022-07-06 | $15.21 | $15.21 | $14.56 | $14.74 | $14.74 | 59,347 |
| 2022-07-05 | $15.36 | $15.39 | $15.22 | $15.37 | $15.37 | 51,720 |
| 2022-07-01 | $16.49 | $16.49 | $15.87 | $16.09 | $16.09 | 24,319 |
| 2022-06-30 | $15.29 | $16.04 | $15.29 | $15.87 | $15.87 | 22,557 |
| 2022-06-29 | $15.01 | $15.90 | $15.01 | $15.58 | $15.58 | 42,264 |
| 2022-06-28 | $15.49 | $15.75 | $15.39 | $15.47 | $15.47 | 56,954 |
| 2022-06-27 | $15.87 | $15.87 | $15.01 | $15.30 | $15.30 | 92,211 |
| 2022-06-24 | $14.79 | $15.73 | $14.79 | $15.34 | $15.34 | 33,606 |
| 2022-06-23 | $14.90 | $15.29 | $14.90 | $15.18 | $15.18 | 44,709 |
| 2022-06-22 | $14.48 | $15.11 | $14.38 | $14.85 | $14.85 | 43,329 |
| 2022-06-21 | $14.76 | $14.76 | $14.44 | $14.48 | $14.48 | 84,428 |
| 2022-06-17 | $14.41 | $14.41 | $13.88 | $13.94 | $13.94 | 59,255 |
| 2022-06-16 | $13.81 | $13.81 | $13.46 | $13.56 | $13.56 | 78,795 |
| 2022-06-15 | $13.70 | $14.32 | $13.70 | $14.23 | $14.23 | 115,795 |
| 2022-06-14 | $13.83 | $14.70 | $13.83 | $14.15 | $14.15 | 57,576 |
| 2022-06-13 | $14.82 | $14.82 | $13.90 | $14.29 | $14.29 | 56,462 |
| 2022-06-10 | $14.96 | $15.30 | $14.96 | $15.12 | $15.12 | 136,582 |
| 2022-06-09 | $15.93 | $15.93 | $15.58 | $15.58 | $15.58 | 20,707 |
| 2022-06-08 | $15.81 | $15.99 | $15.74 | $15.85 | $15.85 | 32,783 |
| 2022-06-07 | $15.82 | $15.83 | $15.49 | $15.63 | $15.63 | 36,064 |
| 2022-06-06 | $15.71 | $15.96 | $15.70 | $15.74 | $15.74 | 27,236 |
| 2022-06-03 | $15.08 | $15.48 | $15.08 | $15.23 | $15.23 | 21,191 |
| 2022-06-02 | $15.42 | $15.76 | $15.42 | $15.56 | $15.56 | 31,930 |
| 2022-06-01 | $15.77 | $15.77 | $15.40 | $15.41 | $15.41 | 35,420 |
| 2022-05-31 | $15.18 | $15.54 | $15.18 | $15.29 | $15.29 | 44,435 |
| 2022-05-27 | $15.34 | $15.51 | $15.21 | $15.38 | $15.38 | 44,131 |
| 2022-05-26 | $13.84 | $14.15 | $13.84 | $14.03 | $14.03 | 46,702 |
| 2022-05-25 | $13.53 | $13.83 | $13.53 | $13.76 | $13.76 | 39,808 |
| 2022-05-24 | $13.38 | $13.62 | $13.13 | $13.41 | $13.41 | 36,887 |
| 2022-05-23 | $13.80 | $13.80 | $13.50 | $13.60 | $13.60 | 90,476 |
| 2022-05-20 | $14.28 | $14.28 | $13.95 | $13.96 | $13.96 | 53,253 |
| 2022-05-19 | $14.50 | $14.50 | $14.28 | $14.37 | $14.37 | 39,011 |
| 2022-05-18 | $14.55 | $14.75 | $14.44 | $14.44 | $14.44 | 31,269 |
| 2022-05-17 | $14.66 | $14.84 | $14.66 | $14.74 | $14.74 | 25,141 |
| 2022-05-16 | $14.84 | $15.09 | $14.84 | $15.03 | $15.03 | 45,427 |
| 2022-05-13 | $15.02 | $15.21 | $14.95 | $15.04 | $15.04 | 26,834 |
| 2022-05-12 | $15.45 | $15.46 | $15.01 | $15.02 | $15.02 | 39,715 |
| 2022-05-11 | $14.39 | $15.32 | $14.39 | $15.02 | $15.02 | 325,510 |
| 2022-05-10 | $15.39 | $15.55 | $14.86 | $15.32 | $15.32 | 168,054 |
| 2022-05-09 | $15.38 | $15.74 | $15.01 | $15.16 | $15.16 | 40,824 |
| 2022-05-06 | $15.93 | $16.09 | $15.79 | $15.91 | $15.91 | 41,873 |
| 2022-05-05 | $15.24 | $15.87 | $15.24 | $15.42 | $15.42 | 33,110 |
| 2022-05-04 | $15.73 | $16.05 | $15.52 | $15.94 | $15.94 | 30,737 |
| 2022-05-03 | $15.06 | $15.86 | $15.06 | $15.62 | $15.62 | 32,216 |
| 2022-05-02 | $14.95 | $15.76 | $14.95 | $15.66 | $15.66 | 53,833 |
| 2022-04-29 | $15.12 | $15.61 | $15.01 | $15.30 | $15.30 | 38,757 |
| 2022-04-28 | $16.13 | $16.13 | $14.57 | $15.48 | $15.48 | 45,705 |
| 2022-04-27 | $16.25 | $16.25 | $15.36 | $15.70 | $15.70 | 80,816 |
| 2022-04-26 | $14.74 | $15.30 | $14.74 | $14.82 | $14.82 | 48,807 |
| 2022-04-25 | $15.40 | $15.40 | $14.75 | $14.82 | $14.82 | 48,807 |
| 2022-04-22 | $15.33 | $15.34 | $14.40 | $14.68 | $14.68 | 44,712 |
| 2022-04-21 | $14.92 | $15.30 | $14.92 | $15.17 | $15.17 | 89,507 |
| 2022-04-20 | $14.64 | $15.02 | $14.64 | $14.76 | $14.76 | 53,727 |
| 2022-04-19 | $15.23 | $15.23 | $14.55 | $14.99 | $14.99 | 67,847 |
| 2022-04-18 | $15.11 | $15.32 | $14.89 | $14.98 | $14.98 | 52,599 |
| 2022-04-14 | $16.35 | $16.35 | $15.21 | $15.27 | $15.27 | 31,146 |
| 2022-04-13 | $14.72 | $15.53 | $14.72 | $15.32 | $15.32 | 35,930 |
| 2022-04-12 | $15.99 | $15.99 | $15.33 | $15.53 | $15.53 | 36,094 |
| 2022-04-11 | $16.06 | $16.06 | $15.21 | $15.23 | $15.23 | 47,356 |
| 2022-04-08 | $15.11 | $16.08 | $15.11 | $15.57 | $15.57 | 79,362 |
| 2022-04-07 | $15.64 | $15.64 | $15.06 | $15.27 | $15.27 | 49,930 |
| 2022-04-06 | $15.52 | $16.01 | $15.45 | $15.66 | $15.66 | 68,483 |
| 2022-04-05 | $15.46 | $16.42 | $15.46 | $15.77 | $15.77 | 46,766 |
| 2022-04-04 | $16.28 | $16.28 | $15.31 | $15.85 | $15.85 | 100,038 |
| 2022-04-01 | $15.15 | $16.12 | $15.15 | $15.64 | $15.64 | 90,156 |
| 2022-03-31 | $16.15 | $16.51 | $15.94 | $16.00 | $16.00 | 95,061 |
| 2022-03-30 | $15.52 | $16.11 | $15.52 | $15.98 | $15.98 | 110,124 |
| 2022-03-29 | $15.95 | $16.63 | $15.84 | $16.35 | $16.35 | 59,470 |
| 2022-03-28 | $15.88 | $16.31 | $15.43 | $16.08 | $16.08 | 85,763 |
| 2022-03-25 | $15.40 | $15.94 | $15.40 | $15.76 | $15.76 | 90,200 |
| 2022-03-24 | $15.10 | $15.75 | $15.10 | $15.56 | $15.56 | 214,885 |
| 2022-03-23 | $16.14 | $16.14 | $15.38 | $15.58 | $15.58 | 327,299 |
| 2022-03-22 | $15.95 | $15.95 | $15.37 | $15.43 | $15.43 | 45,241 |
| 2022-03-21 | $15.02 | $15.49 | $15.02 | $15.31 | $15.31 | 119,848 |
| 2022-03-18 | $15.71 | $15.71 | $15.14 | $15.31 | $15.31 | 119,848 |
| 2022-03-17 | $16.04 | $16.04 | $14.79 | $15.07 | $15.07 | 127,263 |
| 2022-03-16 | $15.03 | $15.75 | $15.03 | $15.50 | $15.50 | 45,576 |
| 2022-03-15 | $15.30 | $15.30 | $15.13 | $15.18 | $15.18 | 45,595 |
| 2022-03-14 | $15.29 | $15.30 | $14.82 | $15.18 | $15.18 | 44,629 |
| 2022-03-11 | $15.04 | $15.51 | $14.97 | $15.06 | $15.06 | 251,782 |
| 2022-03-10 | $15.84 | $15.84 | $14.87 | $15.32 | $15.32 | 37,208 |
| 2022-03-09 | $15.76 | $15.76 | $14.79 | $15.26 | $15.26 | 240,181 |
| 2022-03-08 | $16.00 | $16.07 | $15.82 | $15.97 | $15.97 | 84,027 |
| 2022-03-07 | $15.75 | $16.63 | $15.74 | $16.07 | $16.07 | 82,981 |
| 2022-03-04 | $16.03 | $16.77 | $15.75 | $16.33 | $16.33 | 54,226 |
| 2022-03-03 | $16.23 | $16.38 | $16.05 | $16.30 | $16.30 | 73,972 |
| 2022-03-02 | $15.69 | $16.70 | $15.69 | $16.22 | $16.22 | 123,339 |
| 2022-03-01 | $16.29 | $16.47 | $16.12 | $16.25 | $16.25 | 68,894 |
| 2022-02-28 | $16.83 | $16.83 | $16.29 | $16.39 | $16.39 | 158,087 |
| 2022-02-25 | $15.72 | $16.71 | $15.72 | $16.39 | $16.39 | 71,259 |
| 2022-02-24 | $16.40 | $16.40 | $15.62 | $16.40 | $16.40 | 147,188 |
| 2022-02-23 | $16.64 | $16.64 | $16.03 | $16.21 | $16.21 | 63,688 |
| 2022-02-22 | $16.40 | $16.40 | $15.72 | $16.28 | $16.28 | 145,086 |
| 2022-02-18 | $15.57 | $16.59 | $15.57 | $16.13 | $16.13 | 63,788 |
| 2022-02-17 | $16.57 | $16.92 | $16.37 | $16.39 | $16.39 | 77,034 |
| 2022-02-16 | $17.02 | $17.02 | $16.56 | $16.70 | $16.70 | 64,091 |
| 2022-02-15 | $17.16 | $17.16 | $16.50 | $16.78 | $16.78 | 68,881 |
| 2022-02-14 | $16.27 | $16.84 | $16.27 | $16.79 | $16.79 | 72,902 |
| 2022-02-11 | $15.21 | $15.68 | $15.02 | $15.37 | $15.37 | 38,133 |
| 2022-02-10 | $15.30 | $15.62 | $15.30 | $15.45 | $15.45 | 144,097 |
| 2022-02-09 | $14.36 | $15.10 | $14.36 | $14.86 | $14.86 | 91,580 |
| 2022-02-08 | $14.77 | $14.77 | $14.14 | $14.47 | $14.47 | 111,319 |
| 2022-02-07 | $14.14 | $14.82 | $14.14 | $14.48 | $14.48 | 146,808 |
| 2022-02-04 | $13.68 | $14.58 | $13.68 | $14.39 | $14.39 | 45,117 |
| 2022-02-03 | $13.51 | $14.38 | $13.51 | $13.92 | $13.92 | 42,689 |
| 2022-02-02 | $13.68 | $14.56 | $13.68 | $14.22 | $14.22 | 98,316 |
| 2022-02-01 | $13.25 | $13.64 | $13.15 | $13.26 | $13.26 | 180,971 |
| 2022-01-31 | $13.20 | $13.52 | $12.89 | $13.42 | $13.42 | 133,131 |
| 2022-01-28 | $12.64 | $13.46 | $12.64 | $13.24 | $13.24 | 130,610 |
| 2022-01-27 | $12.67 | $13.08 | $12.67 | $13.01 | $13.01 | 119,792 |
| 2022-01-26 | $13.97 | $13.97 | $13.17 | $13.38 | $13.38 | 141,439 |
| 2022-01-25 | $13.83 | $13.83 | $13.02 | $13.45 | $13.45 | 134,928 |
| 2022-01-24 | $13.00 | $13.67 | $12.86 | $13.39 | $13.39 | 155,408 |
| 2022-01-21 | $13.21 | $13.36 | $13.21 | $13.26 | $13.26 | 87,909 |
| 2022-01-20 | $13.32 | $13.32 | $12.70 | $12.88 | $12.88 | 144,358 |
| 2022-01-19 | $13.46 | $13.46 | $12.70 | $13.21 | $13.21 | 199,473 |
| 2022-01-18 | $13.00 | $13.59 | $13.00 | $13.21 | $13.21 | 199,473 |
| 2022-01-14 | $13.01 | $13.55 | $13.01 | $13.30 | $13.30 | 110,375 |
| 2022-01-13 | $14.02 | $14.02 | $13.19 | $13.55 | $13.55 | 72,221 |
| 2022-01-12 | $14.37 | $14.37 | $14.00 | $14.03 | $14.03 | 78,251 |
| 2022-01-11 | $13.64 | $14.19 | $13.64 | $14.12 | $14.12 | 191,132 |
| 2022-01-10 | $13.98 | $13.98 | $13.01 | $13.63 | $13.63 | 311,526 |
| 2022-01-07 | $13.19 | $13.74 | $13.19 | $13.61 | $13.61 | 70,787 |
| 2022-01-06 | $13.25 | $13.75 | $13.25 | $13.70 | $13.70 | 70,417 |
| 2022-01-05 | $14.20 | $14.20 | $13.71 | $13.73 | $13.73 | 152,182 |
| 2022-01-04 | $13.90 | $14.36 | $13.90 | $14.16 | $14.16 | 170,669 |
| 2022-01-03 | $14.18 | $14.18 | $13.72 | $13.82 | $13.82 | 82,450 |
| 2021-12-31 | $14.18 | $14.18 | $13.36 | $13.80 | $13.80 | 90,671 |
| 2021-12-30 | $13.38 | $13.99 | $13.38 | $13.80 | $13.80 | 90,572 |
| 2021-12-29 | $13.64 | $14.14 | $13.45 | $13.89 | $13.89 | 69,773 |
| 2021-12-28 | $14.27 | $14.27 | $13.43 | $13.82 | $13.82 | 74,940 |
| 2021-12-27 | $13.40 | $14.23 | $13.40 | $14.04 | $14.04 | 107,951 |
| 2021-12-23 | $14.61 | $14.61 | $13.75 | $14.20 | $14.20 | 71,644 |
| 2021-12-22 | $14.46 | $14.48 | $14.20 | $14.28 | $14.28 | 79,235 |
| 2021-12-21 | $14.51 | $14.59 | $14.00 | $14.49 | $14.49 | 84,283 |
| 2021-12-20 | $13.75 | $14.52 | $13.75 | $14.20 | $14.20 | 64,534 |
| 2021-12-17 | $13.75 | $14.62 | $13.75 | $14.14 | $14.14 | 102,400 |
| 2021-12-16 | $14.88 | $14.88 | $14.11 | $14.36 | $14.36 | 101,798 |
| 2021-12-15 | $15.12 | $15.12 | $14.55 | $14.76 | $14.76 | 56,769 |
| 2021-12-14 | $14.70 | $15.15 | $14.64 | $14.71 | $14.71 | 70,805 |
| 2021-12-13 | $15.52 | $15.52 | $14.86 | $15.06 | $15.06 | 102,038 |
| 2021-12-10 | $16.02 | $16.02 | $15.25 | $15.48 | $15.48 | 58,624 |
| 2021-12-09 | $15.69 | $16.18 | $15.62 | $16.00 | $16.00 | 285,409 |
| 2021-12-08 | $16.00 | $16.57 | $15.85 | $15.98 | $15.98 | 91,513 |
| 2021-12-07 | $16.95 | $16.95 | $15.96 | $16.37 | $16.37 | 106,399 |
| 2021-12-06 | $15.85 | $16.84 | $15.85 | $16.37 | $16.37 | 80,766 |
| 2021-12-03 | $15.93 | $16.85 | $15.93 | $16.30 | $16.30 | 174,105 |
| 2021-12-02 | $15.58 | $16.50 | $15.58 | $16.15 | $16.15 | 177,490 |
| 2021-12-01 | $17.23 | $17.23 | $16.43 | $16.52 | $16.52 | 117,631 |
| 2021-11-30 | $16.49 | $17.52 | $16.49 | $16.94 | $16.94 | 165,105 |
| 2021-11-29 | $17.54 | $17.86 | $17.01 | $17.47 | $17.47 | 76,701 |
| 2021-11-26 | $18.15 | $18.15 | $17.50 | $17.58 | $17.58 | 36,497 |
| 2021-11-24 | $19.38 | $19.38 | $18.80 | $18.82 | $18.82 | 73,769 |
| 2021-11-23 | $18.90 | $19.59 | $18.90 | $19.01 | $19.01 | 41,885 |
| 2021-11-22 | $19.18 | $19.38 | $18.88 | $19.08 | $19.08 | 62,341 |
| 2021-11-19 | $18.54 | $19.53 | $18.54 | $19.14 | $19.14 | 133,520 |
| 2021-11-18 | $19.77 | $19.77 | $19.00 | $19.23 | $19.23 | 32,285 |
| 2021-11-17 | $19.50 | $19.81 | $19.05 | $19.30 | $19.30 | 37,522 |
| 2021-11-16 | $19.29 | $20.12 | $19.29 | $19.93 | $19.93 | 64,164 |
| 2021-11-15 | $19.36 | $19.54 | $19.25 | $19.39 | $19.39 | 28,875 |
| 2021-11-12 | $19.77 | $19.77 | $19.34 | $19.71 | $19.71 | 16,719 |
| 2021-11-11 | $19.05 | $19.66 | $18.97 | $18.97 | $18.97 | 39,011 |
| 2021-11-10 | $20.08 | $20.47 | $20.08 | $20.20 | $20.20 | 36,174 |
| 2021-11-09 | $21.49 | $21.49 | $20.06 | $21.14 | $21.14 | 14,665 |
| 2021-11-08 | $21.49 | $21.49 | $21.04 | $21.35 | $21.35 | 18,915 |
| 2021-11-05 | $21.14 | $21.49 | $21.14 | $21.49 | $21.49 | 12,714 |
| 2021-11-04 | $20.73 | $21.49 | $20.73 | $21.49 | $21.49 | 42,397 |
| 2021-11-03 | $22.18 | $22.18 | $21.40 | $21.62 | $21.62 | 37,211 |
| 2021-11-02 | $21.45 | $21.79 | $21.42 | $21.53 | $21.53 | 9,694 |
| 2021-11-01 | $21.36 | $21.73 | $20.74 | $21.40 | $21.40 | 33,341 |
| 2021-10-29 | $20.82 | $21.02 | $20.82 | $20.93 | $20.93 | 10,456 |
| 2021-10-28 | $20.76 | $21.77 | $20.76 | $21.61 | $21.61 | 38,058 |
| 2021-10-27 | $21.70 | $21.70 | $20.73 | $21.09 | $21.09 | 40,256 |
| 2021-10-26 | $21.03 | $21.14 | $20.71 | $21.13 | $21.13 | 25,578 |
| 2021-10-25 | $20.89 | $21.13 | $20.25 | $21.13 | $21.13 | 15,542 |
| 2021-10-22 | $20.90 | $21.49 | $20.90 | $21.35 | $21.35 | 39,538 |
| 2021-10-21 | $20.48 | $21.51 | $20.48 | $21.21 | $21.21 | 24,446 |
| 2021-10-20 | $21.19 | $22.13 | $21.19 | $21.95 | $21.95 | 173,936 |
| 2021-10-19 | $21.99 | $22.49 | $21.99 | $22.10 | $22.10 | 135,239 |
| 2021-10-18 | $22.36 | $22.47 | $21.70 | $21.71 | $21.71 | 66,888 |
| 2021-10-15 | $22.21 | $22.27 | $22.03 | $22.11 | $22.11 | 41,024 |
| 2021-10-14 | $22.92 | $22.92 | $21.58 | $22.25 | $22.25 | 70,205 |
| 2021-10-13 | $22.47 | $22.47 | $21.62 | $21.88 | $21.88 | 51,623 |
| 2021-10-12 | $22.44 | $22.57 | $21.66 | $21.88 | $21.88 | 33,102 |
| 2021-10-11 | $22.26 | $22.26 | $21.71 | $22.26 | $22.26 | 19,836 |
| 2021-10-08 | $20.78 | $22.07 | $20.78 | $21.24 | $21.24 | 22,058 |
| 2021-10-07 | $21.69 | $21.70 | $21.15 | $21.41 | $21.41 | 33,494 |
| 2021-10-06 | $21.56 | $21.56 | $20.30 | $21.28 | $21.28 | 23,408 |
| 2021-10-05 | $20.87 | $21.68 | $20.87 | $21.57 | $21.57 | 42,476 |
| 2021-10-04 | $22.50 | $22.50 | $20.90 | $21.55 | $21.55 | 104,676 |
| 2021-10-01 | $21.60 | $21.60 | $20.65 | $21.10 | $21.10 | 46,384 |
| 2021-09-30 | $19.98 | $20.79 | $19.97 | $20.78 | $20.78 | 26,532 |
| 2021-09-29 | $19.10 | $19.85 | $19.08 | $19.85 | $19.85 | 20,799 |
| 2021-09-28 | $19.02 | $19.02 | $18.38 | $18.79 | $18.79 | 39,257 |
| 2021-09-27 | $18.80 | $18.80 | $18.24 | $18.39 | $18.39 | 52,903 |
| 2021-09-24 | $17.78 | $18.25 | $17.78 | $17.98 | $17.98 | 35,678 |
| 2021-09-23 | $18.88 | $18.88 | $17.79 | $18.24 | $18.24 | 30,096 |
| 2021-09-22 | $17.72 | $18.43 | $17.72 | $18.24 | $18.24 | 31,572 |
| 2021-09-21 | $18.13 | $18.82 | $18.13 | $18.75 | $18.75 | 41,066 |
| 2021-09-20 | $17.75 | $18.27 | $17.74 | $18.15 | $18.15 | 40,115 |
| 2021-09-17 | $18.90 | $18.90 | $17.95 | $18.25 | $18.25 | 80,523 |
| 2021-09-16 | $18.01 | $18.55 | $17.76 | $18.05 | $18.05 | 83,910 |
| 2021-09-15 | $19.00 | $19.00 | $18.64 | $18.74 | $18.74 | 51,848 |
| 2021-09-14 | $19.66 | $19.92 | $19.40 | $19.56 | $19.56 | 63,782 |
| 2021-09-13 | $20.23 | $20.23 | $19.05 | $19.70 | $19.70 | 72,139 |
| 2021-09-10 | $19.30 | $19.73 | $19.23 | $19.34 | $19.34 | 20,372 |
| 2021-09-09 | $19.02 | $19.82 | $19.02 | $19.23 | $19.23 | 44,543 |
| 2021-09-08 | $20.35 | $20.35 | $19.60 | $19.74 | $19.74 | 60,426 |
| 2021-09-07 | $20.25 | $20.25 | $19.73 | $19.84 | $19.84 | 427,585 |
| 2021-09-03 | $20.19 | $20.19 | $19.32 | $19.76 | $19.76 | 179,104 |
| 2021-09-02 | $20.03 | $20.03 | $19.22 | $19.49 | $19.49 | 598,202 |
| 2021-09-01 | $19.69 | $19.69 | $19.29 | $19.45 | $19.45 | 375,429 |
| 2021-08-31 | $19.29 | $19.29 | $19.02 | $19.05 | $19.05 | 385,946 |
| 2021-08-30 | $19.77 | $19.77 | $18.64 | $19.46 | $19.46 | 1,573,294 |
| 2021-08-27 | $19.49 | $19.49 | $19.10 | $19.48 | $19.48 | 362,295 |
| 2021-08-26 | $20.20 | $20.20 | $19.46 | $19.55 | $19.55 | 290,717 |
| 2021-08-25 | $20.31 | $20.31 | $19.52 | $19.70 | $19.70 | 353,137 |
| 2021-08-24 | $20.09 | $20.09 | $19.74 | $19.92 | $19.92 | 89,982 |
| 2021-08-23 | $20.15 | $20.15 | $19.52 | $19.56 | $19.56 | 50,135 |
| 2021-08-20 | $18.99 | $19.60 | $18.99 | $19.43 | $19.43 | 45,703 |
| 2021-08-19 | $19.16 | $19.16 | $18.63 | $19.08 | $19.08 | 46,577 |
| 2021-08-18 | $18.92 | $19.38 | $18.92 | $19.09 | $19.09 | 11,829 |
| 2021-08-17 | $19.75 | $20.15 | $19.45 | $19.90 | $19.90 | 19,232 |
| 2021-08-16 | $21.17 | $21.17 | $20.19 | $21.12 | $21.12 | 10,601 |
| 2021-08-13 | $20.71 | $21.20 | $20.71 | $21.06 | $21.06 | 9,062 |
| 2021-08-12 | $20.05 | $20.77 | $20.05 | $20.59 | $20.59 | 10,859 |
| 2021-08-11 | $20.09 | $21.27 | $20.09 | $20.61 | $20.61 | 36,258 |
| 2021-08-10 | $21.32 | $21.32 | $20.08 | $20.67 | $20.67 | 27,362 |
| 2021-08-09 | $20.04 | $21.30 | $20.04 | $20.63 | $20.63 | 11,799 |
| 2021-08-06 | $21.36 | $21.36 | $20.10 | $20.73 | $20.73 | 8,007 |
| 2021-08-05 | $20.92 | $21.55 | $20.79 | $20.95 | $20.95 | 26,062 |
| 2021-08-04 | $20.80 | $21.23 | $20.77 | $20.77 | $20.77 | 8,487 |
| 2021-08-03 | $20.54 | $21.08 | $20.54 | $20.92 | $20.92 | 14,625 |
| 2021-08-02 | $20.77 | $21.70 | $20.77 | $21.42 | $21.42 | 9,047 |
| 2021-07-30 | $21.52 | $21.52 | $20.61 | $20.75 | $20.75 | 10,791 |
| 2021-07-29 | $20.79 | $21.31 | $20.79 | $21.15 | $21.15 | 12,518 |
| 2021-07-28 | $22.20 | $22.20 | $21.37 | $21.63 | $21.63 | 7,898 |
| 2021-07-27 | $22.20 | $22.20 | $21.60 | $21.60 | $21.60 | 5,306 |
| 2021-07-26 | $21.15 | $22.32 | $21.15 | $21.60 | $21.60 | 11,054 |
| 2021-07-23 | $21.79 | $21.79 | $21.66 | $21.74 | $21.74 | 15,872 |
| 2021-07-22 | $21.78 | $21.78 | $21.64 | $21.78 | $21.78 | 10,258 |
| 2021-07-21 | $22.35 | $22.35 | $21.35 | $21.70 | $21.70 | 15,267 |
| 2021-07-20 | $21.15 | $22.09 | $21.15 | $21.54 | $21.54 | 24,563 |
| 2021-07-19 | $22.05 | $22.05 | $21.16 | $21.49 | $21.49 | 30,691 |
| 2021-07-16 | $22.18 | $22.18 | $21.50 | $21.56 | $21.56 | 6,204 |
| 2021-07-15 | $22.33 | $22.33 | $21.66 | $21.96 | $21.96 | 9,980 |
| 2021-07-14 | $22.09 | $22.50 | $22.09 | $22.29 | $22.29 | 6,984 |
| 2021-07-13 | $21.24 | $22.30 | $21.24 | $21.88 | $21.88 | 18,399 |
| 2021-07-12 | $21.03 | $22.97 | $20.76 | $21.70 | $21.70 | 30,023 |
| 2021-07-09 | $21.15 | $21.74 | $21.15 | $21.18 | $21.18 | 6,693 |
| 2021-07-08 | $21.37 | $22.03 | $21.37 | $21.63 | $21.63 | 25,770 |
| 2021-07-07 | $20.85 | $21.69 | $20.85 | $21.35 | $21.35 | 19,601 |
| 2021-07-06 | $21.37 | $22.00 | $21.19 | $21.30 | $21.30 | 10,902 |
| 2021-07-02 | $20.88 | $21.30 | $20.88 | $20.96 | $20.96 | 7,481 |
| 2021-07-01 | $21.16 | $21.51 | $20.75 | $21.08 | $21.08 | 24,286 |
| 2021-06-30 | $20.74 | $21.06 | $20.59 | $21.03 | $21.03 | 40,786 |
| 2021-06-29 | $20.31 | $21.57 | $20.31 | $20.83 | $20.83 | 25,783 |
| 2021-06-28 | $20.36 | $21.39 | $20.36 | $20.98 | $20.98 | 11,585 |
| 2021-06-25 | $20.96 | $21.43 | $20.73 | $20.92 | $20.92 | 38,060 |
| 2021-06-24 | $21.03 | $21.03 | $20.71 | $20.86 | $20.86 | 10,115 |
| 2021-06-23 | $21.46 | $21.46 | $20.71 | $20.98 | $20.98 | 38,263 |
| 2021-06-22 | $20.25 | $21.24 | $20.25 | $20.96 | $20.96 | 40,400 |
| 2021-06-21 | $20.35 | $20.88 | $20.35 | $20.88 | $20.88 | 17,385 |
| 2021-06-18 | $20.68 | $21.00 | $20.66 | $20.68 | $20.68 | 17,940 |
| 2021-06-17 | $21.62 | $21.62 | $20.89 | $20.90 | $20.90 | 32,117 |
| 2021-06-16 | $21.29 | $22.18 | $21.29 | $21.85 | $21.85 | 19,348 |
| 2021-06-15 | $21.18 | $22.18 | $21.18 | $21.82 | $21.82 | 11,000 |
| 2021-06-14 | $22.02 | $22.02 | $21.26 | $21.48 | $21.48 | 10,231 |
| 2021-06-11 | $21.80 | $21.80 | $21.40 | $21.80 | $21.80 | 11,053 |
| 2021-06-10 | $22.27 | $22.27 | $20.97 | $21.56 | $21.56 | 8,374 |
| 2021-06-09 | $21.45 | $21.45 | $20.73 | $21.15 | $21.15 | 7,430 |
| 2021-06-08 | $21.38 | $21.38 | $20.58 | $20.85 | $20.85 | 11,411 |
| 2021-06-07 | $19.98 | $21.62 | $19.98 | $20.46 | $20.46 | 10,978 |
| 2021-06-04 | $21.09 | $21.09 | $20.33 | $20.37 | $20.37 | 7,456 |
| 2021-06-03 | $20.77 | $21.14 | $20.77 | $20.91 | $20.91 | 181,561 |
| 2021-06-02 | $19.37 | $20.06 | $19.37 | $19.85 | $19.85 | 57,945 |
| 2021-06-01 | $19.39 | $19.98 | $19.23 | $19.45 | $19.45 | 11,112 |
| 2021-05-28 | $20.51 | $20.53 | $19.35 | $20.00 | $20.00 | 4,068 |
| 2021-05-27 | $20.69 | $20.69 | $19.52 | $19.90 | $19.90 | 4,345 |
| 2021-05-26 | $20.33 | $20.33 | $19.67 | $19.92 | $19.92 | 19,754 |
| 2021-05-25 | $21.06 | $21.06 | $19.97 | $20.54 | $20.54 | 6,469 |
| 2021-05-24 | $21.22 | $21.22 | $19.97 | $20.68 | $20.68 | 3,174 |
| 2021-05-21 | $20.29 | $21.55 | $20.29 | $20.75 | $20.75 | 3,941 |
| 2021-05-20 | $20.38 | $21.61 | $19.76 | $20.39 | $20.39 | 16,758 |
| 2021-05-19 | $21.08 | $21.08 | $19.86 | $20.08 | $20.08 | 1,862 |
| 2021-05-18 | $19.53 | $21.43 | $19.53 | $20.26 | $20.26 | 7,136 |
| 2021-05-17 | $20.22 | $20.22 | $19.03 | $19.81 | $19.81 | 8,466 |
| 2021-05-14 | $19.97 | $20.70 | $19.49 | $19.70 | $19.70 | 6,741 |
| 2021-05-13 | $20.50 | $20.50 | $19.28 | $19.47 | $19.47 | 11,983 |
| 2021-05-12 | $19.55 | $20.57 | $19.55 | $20.03 | $20.03 | 6,145 |
| 2021-05-11 | $21.59 | $21.59 | $20.52 | $20.60 | $20.60 | 14,615 |
| 2021-05-10 | $22.34 | $22.34 | $21.03 | $21.23 | $21.23 | 2,634 |
| 2021-05-07 | $21.41 | $22.05 | $20.96 | $20.98 | $20.98 | 1,995 |
| 2021-05-06 | $20.69 | $22.35 | $20.69 | $21.26 | $21.26 | 4,068 |
| 2021-05-05 | $21.02 | $22.31 | $21.02 | $21.58 | $21.58 | 2,578 |
| 2021-05-04 | $21.75 | $21.98 | $20.97 | $21.94 | $21.94 | 24,287 |
| 2021-05-03 | $21.66 | $22.30 | $21.01 | $21.75 | $21.75 | 8,328 |
| 2021-04-30 | $21.63 | $22.24 | $20.97 | $21.48 | $21.48 | 26,985 |
| 2021-04-29 | $21.15 | $22.36 | $21.05 | $21.05 | $21.05 | 3,466 |
| 2021-04-28 | $21.86 | $21.86 | $21.50 | $21.50 | $21.50 | 14,520 |
| 2021-04-27 | $22.65 | $22.65 | $21.80 | $21.98 | $21.98 | 3,066 |
| 2021-04-26 | $21.99 | $22.64 | $21.99 | $22.58 | $22.58 | 3,063 |
| 2021-04-23 | $22.77 | $22.77 | $21.53 | $22.31 | $22.31 | 4,158 |
| 2021-04-22 | $21.61 | $22.22 | $21.61 | $21.88 | $21.88 | 3,547 |
| 2021-04-21 | $22.10 | $22.30 | $20.99 | $21.73 | $21.73 | 82,982 |
| 2021-04-20 | $21.33 | $22.67 | $21.33 | $22.00 | $22.00 | 43,685 |
| 2021-04-19 | $23.36 | $23.36 | $22.00 | $23.26 | $23.26 | 2,466 |
| 2021-04-16 | $23.06 | $23.76 | $22.36 | $23.29 | $23.29 | 7,366 |
| 2021-04-15 | $23.09 | $24.01 | $22.61 | $24.01 | $24.01 | 4,950 |
| 2021-04-14 | $23.53 | $24.05 | $23.06 | $23.47 | $23.47 | 2,318 |
| 2021-04-13 | $22.68 | $24.09 | $22.68 | $24.09 | $24.09 | 15,202 |
| 2021-04-12 | $23.98 | $23.98 | $22.57 | $23.23 | $23.23 | 5,773 |
| 2021-04-09 | $24.67 | $24.67 | $22.93 | $22.99 | $22.99 | 2,505 |
| 2021-04-08 | $24.66 | $24.66 | $23.20 | $23.50 | $23.50 | 2,400 |
| 2021-04-07 | $22.71 | $24.17 | $22.68 | $23.56 | $23.56 | 8,500 |
| 2021-04-06 | $24.01 | $24.01 | $22.59 | $22.97 | $22.97 | 2,614 |
| 2021-04-05 | $24.12 | $24.12 | $22.79 | $24.12 | $24.12 | 1,874 |
| 2021-04-01 | $24.39 | $24.39 | $22.95 | $24.21 | $24.21 | 3,014 |
| 2021-03-31 | $24.28 | $24.30 | $22.84 | $23.32 | $23.32 | 1,385 |
| 2021-03-30 | $24.04 | $24.61 | $23.46 | $24.61 | $24.61 | 1,348 |
| 2021-03-29 | $24.54 | $25.35 | $23.83 | $24.49 | $24.49 | 3,758 |
| 2021-03-26 | $24.77 | $24.77 | $23.32 | $24.04 | $24.04 | 2,758 |
| 2021-03-25 | $23.45 | $24.28 | $23.45 | $24.07 | $24.07 | 1,120 |
| 2021-03-24 | $24.05 | $24.05 | $22.96 | $23.28 | $23.28 | 3,746 |
| 2021-03-23 | $23.96 | $23.96 | $23.02 | $23.07 | $23.07 | 2,265 |
| 2021-03-22 | $23.94 | $23.94 | $22.81 | $23.25 | $23.25 | 2,663 |
| 2021-03-19 | $22.81 | $23.67 | $22.81 | $23.28 | $23.28 | 1,893 |
| 2021-03-18 | $24.03 | $24.53 | $24.03 | $24.33 | $24.33 | 1,926 |
| 2021-03-17 | $22.98 | $24.08 | $22.98 | $23.90 | $23.90 | 920 |
| 2021-03-16 | $23.30 | $24.55 | $23.30 | $24.00 | $24.00 | 3,668 |
| 2021-03-15 | $24.37 | $24.37 | $22.94 | $23.85 | $23.85 | 1,072 |
| 2021-03-12 | $24.10 | $24.10 | $23.17 | $23.45 | $23.45 | 1,978 |
| 2021-03-11 | $24.22 | $24.22 | $23.39 | $23.62 | $23.62 | 3,278 |
| 2021-03-10 | $24.72 | $24.72 | $23.60 | $24.57 | $24.57 | 1,489 |
| 2021-03-09 | $23.73 | $23.96 | $23.56 | $23.56 | $23.56 | 2,314 |
| 2021-03-08 | $23.53 | $24.66 | $23.53 | $24.10 | $24.10 | 1,710 |
| 2021-03-05 | $24.43 | $25.69 | $24.43 | $24.79 | $24.79 | 6,812 |
| 2021-03-04 | $24.42 | $25.41 | $24.42 | $25.26 | $25.26 | 3,915 |
| 2021-03-03 | $24.05 | $25.04 | $24.05 | $24.96 | $24.96 | 5,021 |
| 2021-03-02 | $24.42 | $24.42 | $23.35 | $23.63 | $23.63 | 3,206 |
| 2021-03-01 | $23.75 | $24.09 | $23.54 | $23.79 | $23.79 | 2,324 |
| 2021-02-26 | $24.18 | $24.18 | $23.46 | $23.69 | $23.69 | 3,035 |
| 2021-02-25 | $24.20 | $24.20 | $22.78 | $23.90 | $23.90 | 4,809 |
| 2021-02-24 | $24.36 | $24.36 | $23.29 | $23.90 | $23.90 | 4,809 |
| 2021-02-23 | $23.55 | $24.36 | $23.55 | $24.25 | $24.25 | 3,041 |
| 2021-02-22 | $24.82 | $24.82 | $23.85 | $24.22 | $24.22 | 1,565 |
| 2021-02-19 | $25.25 | $25.25 | $24.42 | $24.57 | $24.57 | 1,708 |
| 2021-02-18 | $23.51 | $24.99 | $23.51 | $24.56 | $24.56 | 1,894 |
| 2021-02-17 | $25.27 | $25.27 | $24.34 | $24.56 | $24.56 | 1,894 |
| 2021-02-16 | $24.84 | $26.29 | $24.84 | $25.62 | $25.62 | 2,613 |
| 2021-02-12 | $24.78 | $25.82 | $24.63 | $25.04 | $25.04 | 2,373 |
| 2021-02-11 | $24.10 | $25.00 | $24.10 | $24.78 | $24.78 | 6,821 |
| 2021-02-10 | $23.08 | $24.50 | $23.08 | $23.48 | $23.48 | 2,906 |
| 2021-02-09 | $24.09 | $24.09 | $23.12 | $23.48 | $23.48 | 2,906 |
| 2021-02-08 | $24.04 | $24.04 | $22.63 | $23.46 | $23.46 | 2,795 |
| 2021-02-05 | $23.59 | $23.59 | $22.64 | $22.98 | $22.98 | 5,600 |
| 2021-02-04 | $22.24 | $23.56 | $22.24 | $22.88 | $22.88 | 2,002 |
| 2021-02-03 | $23.36 | $23.36 | $22.47 | $23.18 | $23.18 | 3,640 |
| 2021-02-02 | $23.52 | $23.52 | $22.53 | $22.72 | $22.72 | 12,983 |
| 2021-02-01 | $23.51 | $23.51 | $22.50 | $23.42 | $23.42 | 10,552 |
| 2021-01-29 | $22.55 | $23.32 | $21.98 | $22.59 | $22.59 | 10,173 |
| 2021-01-28 | $23.48 | $23.70 | $22.78 | $23.16 | $23.16 | 22,232 |
| 2021-01-27 | $22.10 | $23.20 | $22.10 | $22.73 | $22.73 | 17,400 |
| 2021-01-26 | $21.48 | $22.42 | $21.48 | $22.12 | $22.12 | 62,189 |
| 2021-01-25 | $21.12 | $22.46 | $21.12 | $21.93 | $21.93 | 20,667 |
| 2021-01-22 | $22.53 | $22.53 | $21.94 | $22.05 | $22.05 | 8,018 |
| 2021-01-21 | $22.39 | $22.39 | $21.94 | $22.26 | $22.26 | 8,404 |
| 2021-01-20 | $21.91 | $22.18 | $21.91 | $22.12 | $22.12 | 8,430 |
| 2021-01-19 | $21.90 | $22.05 | $21.90 | $22.00 | $22.00 | 7,653 |
| 2021-01-15 | $22.67 | $22.67 | $21.92 | $22.04 | $22.04 | 4,031 |
| 2021-01-14 | $23.01 | $23.01 | $21.87 | $22.53 | $22.53 | 3,975 |
| 2021-01-13 | $23.17 | $23.17 | $21.91 | $22.30 | $22.30 | 12,639 |
| 2021-01-12 | $22.00 | $22.20 | $21.80 | $22.12 | $22.12 | 10,471 |
| 2021-01-11 | $22.82 | $22.82 | $21.80 | $22.06 | $22.06 | 13,966 |
| 2021-01-08 | $21.65 | $22.99 | $21.65 | $22.24 | $22.24 | 5,761 |
| 2021-01-07 | $22.81 | $22.81 | $21.88 | $22.24 | $22.24 | 4,130 |
| 2021-01-06 | $23.01 | $23.01 | $22.01 | $22.36 | $22.36 | 4,424 |
| 2021-01-05 | $21.70 | $22.40 | $21.70 | $22.36 | $22.36 | 5,760 |
| 2021-01-04 | $22.31 | $23.70 | $22.31 | $22.83 | $22.83 | 30,512 |
| 2020-12-31 | $22.73 | $23.67 | $22.73 | $23.26 | $23.26 | 4,646 |
| 2020-12-30 | $23.50 | $23.51 | $22.48 | $22.91 | $22.91 | 8,979 |
| 2020-12-29 | $23.26 | $23.26 | $22.57 | $22.57 | $22.57 | 10,144 |
| 2020-12-28 | $21.94 | $23.32 | $21.94 | $22.58 | $22.58 | 4,002 |
| 2020-12-24 | $22.55 | $22.64 | $22.00 | $22.49 | $22.49 | 3,972 |
| 2020-12-23 | $22.00 | $22.87 | $22.00 | $22.48 | $22.48 | 28,322 |
| 2020-12-22 | $21.85 | $22.73 | $21.85 | $22.41 | $22.41 | 6,423 |
| 2020-12-21 | $22.02 | $23.06 | $22.02 | $22.67 | $22.67 | 4,220 |
| 2020-12-18 | $23.26 | $23.51 | $22.73 | $23.24 | $23.24 | 25,044 |
| 2020-12-17 | $22.54 | $23.52 | $22.54 | $23.06 | $23.06 | 6,864 |
| 2020-12-16 | $22.27 | $22.50 | $21.77 | $22.40 | $22.40 | 6,912 |
| 2020-12-15 | $23.66 | $23.66 | $22.36 | $22.88 | $22.88 | 4,104 |
| 2020-12-14 | $23.62 | $23.62 | $22.23 | $22.54 | $22.54 | 3,796 |
| 2020-12-11 | $24.05 | $24.05 | $22.63 | $22.71 | $22.71 | 3,747 |
| 2020-12-10 | $24.38 | $24.38 | $23.24 | $23.66 | $23.66 | 24,260 |
| 2020-12-09 | $23.19 | $24.26 | $23.19 | $23.80 | $23.80 | 2,940 |
| 2020-12-08 | $23.09 | $24.02 | $23.09 | $23.73 | $23.73 | 20,487 |
| 2020-12-07 | $24.36 | $24.36 | $22.93 | $23.70 | $23.70 | 2,848 |
| 2020-12-04 | $24.85 | $24.85 | $23.49 | $23.76 | $23.76 | 7,256 |
| 2020-12-03 | $24.00 | $24.18 | $24.00 | $24.05 | $24.05 | 18,055 |
| 2020-12-02 | $23.97 | $23.97 | $23.35 | $23.53 | $23.53 | 11,985 |
| 2020-12-01 | $24.66 | $24.66 | $23.43 | $23.96 | $23.96 | 1,009 |
| 2020-11-30 | $23.10 | $24.04 | $23.10 | $23.49 | $23.49 | 12,914 |
| 2020-11-27 | $23.52 | $24.21 | $22.82 | $23.66 | $23.66 | 740 |
| 2020-11-25 | $23.55 | $23.55 | $22.84 | $22.90 | $22.90 | 889 |
| 2020-11-24 | $23.28 | $24.17 | $23.28 | $23.89 | $23.89 | 2,392 |
| 2020-11-23 | $23.35 | $23.80 | $23.35 | $23.71 | $23.71 | 6,781 |
| 2020-11-20 | $24.48 | $24.48 | $23.48 | $23.48 | $23.48 | 7,657 |
| 2020-11-19 | $24.24 | $24.35 | $24.21 | $24.30 | $24.30 | 1,229 |
| 2020-11-18 | $23.66 | $23.77 | $23.49 | $23.49 | $23.49 | 1,992 |
| 2020-11-17 | $24.18 | $24.18 | $23.38 | $23.49 | $23.49 | 2,936 |
| 2020-11-16 | $24.12 | $24.16 | $23.39 | $24.16 | $24.16 | 2,935 |
| 2020-11-13 | $23.24 | $23.73 | $23.24 | $23.73 | $23.73 | 2,214 |
| 2020-11-12 | $23.33 | $23.56 | $23.33 | $23.37 | $23.37 | 5,269 |
| 2020-11-11 | $22.81 | $23.76 | $22.81 | $23.41 | $23.41 | 2,872 |
| 2020-11-10 | $22.58 | $22.60 | $22.02 | $22.60 | $22.60 | 13,625 |
| 2020-11-09 | $22.33 | $23.33 | $22.33 | $23.12 | $23.12 | 4,327 |
| 2020-11-06 | $21.53 | $22.50 | $21.53 | $22.24 | $22.24 | 1,520 |
| 2020-11-05 | $21.62 | $22.35 | $21.62 | $22.26 | $22.26 | 4,544 |
| 2020-11-04 | $22.52 | $22.52 | $21.71 | $21.82 | $21.82 | 6,665 |
| 2020-11-03 | $22.83 | $22.83 | $22.00 | $22.29 | $22.29 | 3,456 |
| 2020-11-02 | $21.53 | $21.90 | $21.53 | $21.80 | $21.80 | 4,398 |
| 2020-10-30 | $21.80 | $21.80 | $21.18 | $21.30 | $21.30 | 4,247 |
| 2020-10-29 | $22.56 | $22.56 | $21.69 | $21.89 | $21.89 | 16,636 |
| 2020-10-28 | $21.37 | $22.08 | $21.37 | $21.90 | $21.90 | 2,086 |
| 2020-10-27 | $21.25 | $22.15 | $21.25 | $21.95 | $21.95 | 7,397 |
| 2020-10-26 | $21.50 | $21.69 | $21.40 | $21.52 | $21.52 | 4,726 |
| 2020-10-23 | $22.21 | $22.21 | $21.81 | $22.00 | $22.00 | 4,090 |
| 2020-10-22 | $22.57 | $22.57 | $22.11 | $22.15 | $22.15 | 5,270 |
| 2020-10-21 | $22.11 | $22.97 | $22.11 | $22.90 | $22.90 | 976 |
| 2020-10-20 | $21.94 | $22.67 | $21.94 | $22.57 | $22.57 | 5,990 |
| 2020-10-19 | $22.91 | $22.91 | $22.56 | $22.68 | $22.68 | 17,517 |
| 2020-10-16 | $22.38 | $23.12 | $22.38 | $23.12 | $23.12 | 1,017 |
| 2020-10-15 | $22.51 | $23.07 | $22.51 | $23.02 | $23.02 | 962 |
| 2020-10-14 | $22.44 | $23.21 | $22.44 | $23.11 | $23.11 | 2,722 |
| 2020-10-13 | $22.24 | $22.96 | $22.24 | $22.82 | $22.82 | 5,980 |
| 2020-10-12 | $22.69 | $23.37 | $22.58 | $22.78 | $22.78 | 15,664 |
| 2020-10-09 | $23.12 | $23.12 | $22.26 | $22.77 | $22.77 | 15,964 |
| 2020-10-08 | $23.37 | $23.37 | $22.60 | $22.91 | $22.91 | 2,381 |
| 2020-10-07 | $22.31 | $23.34 | $21.97 | $22.77 | $22.77 | 2,882 |
| 2020-10-06 | $22.04 | $23.42 | $22.04 | $22.55 | $22.55 | 9,672 |
| 2020-10-05 | $23.48 | $23.86 | $22.77 | $23.56 | $23.56 | 9,850 |
| 2020-10-02 | $24.10 | $24.10 | $23.40 | $23.71 | $23.71 | 193,913 |
| 2020-10-01 | $23.55 | $24.03 | $23.07 | $23.34 | $23.34 | 2,458 |
| 2020-09-30 | $22.57 | $23.62 | $22.57 | $23.45 | $23.45 | 9,608 |
| 2020-09-29 | $22.61 | $22.94 | $22.59 | $22.59 | $22.59 | 4,355 |
| 2020-09-28 | $22.78 | $23.33 | $22.69 | $22.89 | $22.89 | 1,180 |
| 2020-09-25 | $21.75 | $22.26 | $21.75 | $22.25 | $22.25 | 5,280 |
| 2020-09-24 | $22.11 | $22.41 | $22.11 | $22.40 | $22.40 | 2,838 |
| 2020-09-23 | $22.00 | $22.14 | $21.87 | $21.88 | $21.88 | 24,269 |
| 2020-09-22 | $21.03 | $21.78 | $21.03 | $21.63 | $21.63 | 6,733 |
| 2020-09-21 | $22.20 | $22.20 | $21.47 | $21.62 | $21.62 | 13,766 |
| 2020-09-18 | $21.43 | $22.09 | $21.43 | $22.06 | $22.06 | 45,511 |
| 2020-09-17 | $22.38 | $22.38 | $21.97 | $22.19 | $22.19 | 2,985 |
| 2020-09-16 | $21.93 | $22.39 | $21.93 | $22.26 | $22.26 | 19,178 |
| 2020-09-15 | $21.44 | $21.95 | $21.44 | $21.83 | $21.83 | 2,800 |
| 2020-09-14 | $22.10 | $22.10 | $21.56 | $21.77 | $21.77 | 2,317 |
| 2020-09-11 | $21.76 | $22.06 | $21.76 | $22.00 | $22.00 | 7,150 |
| 2020-09-10 | $22.27 | $22.27 | $21.23 | $21.55 | $21.55 | 3,131 |
| 2020-09-09 | $22.41 | $22.41 | $22.00 | $22.14 | $22.14 | 4,902 |
| 2020-09-08 | $22.55 | $22.56 | $22.03 | $22.26 | $22.26 | 4,270 |
| 2020-09-04 | $22.93 | $23.38 | $22.93 | $23.21 | $23.21 | 1,742 |
| 2020-09-03 | $24.36 | $24.36 | $23.16 | $23.22 | $23.22 | 9,877 |
| 2020-09-02 | $23.71 | $23.80 | $23.69 | $23.80 | $23.80 | 2,446 |
| 2020-09-01 | $23.08 | $23.49 | $23.08 | $23.49 | $23.49 | 638 |
| 2020-08-31 | $22.91 | $23.46 | $22.91 | $23.42 | $23.42 | 929 |
| 2020-08-28 | $23.66 | $23.66 | $22.86 | $23.25 | $23.25 | 23,288 |
| 2020-08-27 | $23.99 | $23.99 | $23.49 | $23.58 | $23.58 | 2,175 |
| 2020-08-26 | $23.54 | $23.92 | $23.20 | $23.78 | $23.78 | 3,260 |
| 2020-08-25 | $23.92 | $23.99 | $23.84 | $23.88 | $23.88 | 2,625 |
| 2020-08-24 | $25.00 | $25.00 | $24.23 | $24.63 | $24.63 | 1,304 |
| 2020-08-21 | $24.42 | $24.42 | $24.10 | $24.16 | $24.16 | 31,775 |
| 2020-08-20 | $23.50 | $24.45 | $23.50 | $24.36 | $24.36 | 137,389 |
| 2020-08-19 | $23.77 | $24.20 | $23.77 | $23.88 | $23.88 | 2,333 |
| 2020-08-18 | $23.27 | $23.51 | $23.27 | $23.50 | $23.50 | 1,781 |
| 2020-08-17 | $23.19 | $23.19 | $22.70 | $23.05 | $23.05 | 600 |
| 2020-08-14 | $22.39 | $23.01 | $22.39 | $22.87 | $22.87 | 1,257 |
| 2020-08-13 | $23.61 | $23.65 | $23.17 | $23.25 | $23.25 | 1,831 |
| 2020-08-12 | $22.16 | $22.51 | $22.16 | $22.30 | $22.30 | 6,432 |
| 2020-08-11 | $22.56 | $22.56 | $21.57 | $21.59 | $21.59 | 1,011 |
| 2020-08-10 | $22.53 | $22.53 | $21.05 | $22.11 | $22.11 | 1,040 |
| 2020-08-07 | $21.74 | $22.13 | $21.74 | $22.06 | $22.06 | 464 |
| 2020-08-06 | $21.60 | $22.09 | $21.60 | $21.94 | $21.94 | 739 |
| 2020-08-05 | $22.53 | $22.53 | $21.95 | $22.22 | $22.22 | 757 |
| 2020-08-04 | $21.69 | $22.30 | $21.69 | $22.20 | $22.20 | 1,613 |
| 2020-08-03 | $21.55 | $22.80 | $21.55 | $22.75 | $22.75 | 1,677 |
| 2020-07-31 | $22.59 | $23.27 | $22.36 | $22.72 | $22.72 | 2,856 |
| 2020-07-30 | $22.96 | $23.64 | $22.96 | $23.58 | $23.58 | 2,486 |
| 2020-07-29 | $23.43 | $23.43 | $23.00 | $23.09 | $23.09 | 2,797 |
| 2020-07-28 | $22.72 | $22.87 | $22.47 | $22.75 | $22.75 | 1,717 |
| 2020-07-27 | $21.50 | $22.95 | $21.50 | $22.50 | $22.50 | 1,245 |
| 2020-07-24 | $23.43 | $23.43 | $21.87 | $21.90 | $21.90 | 6,981 |
| 2020-07-23 | $22.05 | $22.05 | $21.85 | $21.85 | $21.85 | 3,345 |
| 2020-07-22 | $20.95 | $22.10 | $20.95 | $21.96 | $21.96 | 5,113 |
| 2020-07-21 | $23.12 | $23.12 | $21.52 | $21.77 | $21.77 | 3,602 |
| 2020-07-20 | $21.79 | $22.08 | $21.79 | $22.05 | $22.05 | 1,997 |
| 2020-07-17 | $22.14 | $22.14 | $21.50 | $21.99 | $21.99 | 3,700 |
| 2020-07-16 | $20.99 | $22.08 | $20.99 | $21.55 | $21.55 | 780 |
| 2020-07-15 | $22.09 | $22.54 | $22.09 | $22.29 | $22.29 | 1,600 |
| 2020-07-14 | $21.63 | $22.38 | $21.63 | $21.88 | $21.88 | 1,300 |
| 2020-07-13 | $21.30 | $23.18 | $21.30 | $22.10 | $22.10 | 2,700 |
| 2020-07-10 | $22.78 | $23.02 | $22.27 | $22.29 | $22.29 | 2,700 |
| 2020-07-09 | $23.64 | $23.64 | $23.02 | $23.18 | $23.18 | 1,500 |
| 2020-07-08 | $21.39 | $23.02 | $21.39 | $22.65 | $22.65 | 14,500 |
| 2020-07-07 | $21.24 | $23.03 | $21.24 | $22.16 | $22.16 | 570 |
| 2020-07-06 | $21.93 | $23.21 | $21.90 | $22.02 | $22.02 | 2,000 |
| 2020-07-02 | $22.13 | $22.63 | $21.57 | $21.79 | $21.79 | 1,500 |
| 2020-07-01 | $22.08 | $22.08 | $21.91 | $21.95 | $21.95 | 2,100 |
| 2020-06-30 | $21.90 | $22.09 | $21.90 | $22.08 | $22.08 | 19,800 |
| 2020-06-29 | $22.16 | $22.44 | $22.16 | $22.38 | $22.38 | 12,483 |
| 2020-06-26 | $23.65 | $23.65 | $21.91 | $21.91 | $21.91 | 2,310 |
| 2020-06-25 | $21.91 | $22.41 | $21.91 | $22.33 | $22.33 | 3,502 |
| 2020-06-24 | $21.89 | $21.93 | $21.56 | $21.66 | $21.66 | 2,015 |
| 2020-06-23 | $21.79 | $22.45 | $21.79 | $22.20 | $22.20 | 1,619 |
| 2020-06-22 | $21.05 | $22.64 | $21.05 | $22.06 | $22.06 | 2,183 |
| 2020-06-19 | $20.65 | $21.93 | $20.65 | $21.58 | $21.58 | 9,685 |
| 2020-06-18 | $21.63 | $21.63 | $21.42 | $21.53 | $21.53 | 3,341 |
| 2020-06-17 | $20.47 | $22.29 | $20.47 | $21.63 | $21.63 | 1,731 |
| 2020-06-16 | $22.07 | $22.07 | $21.13 | $21.23 | $21.23 | 15,685 |
| 2020-06-15 | $22.06 | $22.06 | $20.44 | $21.55 | $21.55 | 8,209 |
| 2020-06-12 | $21.85 | $22.09 | $20.97 | $21.01 | $21.01 | 4,858 |
| 2020-06-11 | $21.03 | $21.75 | $20.38 | $20.81 | $20.81 | 2,096 |
| 2020-06-10 | $19.53 | $20.82 | $19.53 | $20.43 | $20.43 | 13,120 |
| 2020-06-09 | $19.46 | $20.78 | $19.46 | $20.18 | $20.18 | 149,153 |
| 2020-06-08 | $20.32 | $20.32 | $19.16 | $19.49 | $19.49 | 5,581 |
| 2020-06-05 | $19.71 | $19.96 | $19.71 | $19.82 | $19.82 | 1,868 |
| 2020-06-04 | $20.05 | $20.24 | $19.99 | $20.09 | $20.09 | 2,580 |
| 2020-06-03 | $20.36 | $20.38 | $19.93 | $20.09 | $20.09 | 8,603 |
| 2020-06-02 | $20.84 | $21.04 | $20.13 | $20.53 | $20.53 | 7,578 |
| 2020-06-01 | $20.17 | $20.22 | $19.98 | $20.22 | $20.22 | 2,301 |
| 2020-05-29 | $19.90 | $20.42 | $19.90 | $20.07 | $20.07 | 1,334 |
| 2020-05-28 | $19.38 | $20.34 | $19.16 | $20.19 | $20.19 | 1,378 |
| 2020-05-27 | $19.58 | $20.26 | $19.55 | $19.73 | $19.73 | 5,760 |
| 2020-05-26 | $19.48 | $20.63 | $19.48 | $20.48 | $20.48 | 9,313 |
| 2020-05-22 | $19.93 | $20.14 | $19.39 | $19.65 | $19.65 | 23,377 |
| 2020-05-21 | $19.28 | $19.90 | $19.07 | $19.10 | $19.10 | 12,971 |
| 2020-05-20 | $19.56 | $19.56 | $18.97 | $19.04 | $19.04 | 11,496 |
| 2020-05-19 | $18.02 | $19.62 | $18.02 | $18.82 | $18.82 | 17,751 |
| 2020-05-18 | $19.87 | $19.87 | $18.55 | $18.97 | $18.97 | 7,758 |
| 2020-05-15 | $17.92 | $19.42 | $17.92 | $18.25 | $18.25 | 9,233 |
| 2020-05-14 | $17.85 | $18.82 | $17.85 | $18.82 | $18.82 | 12,523 |
| 2020-05-13 | $17.95 | $18.93 | $17.95 | $18.62 | $18.62 | 17,647 |
| 2020-05-12 | $18.02 | $18.69 | $18.02 | $18.51 | $18.51 | 169,746 |
| 2020-05-11 | $17.95 | $19.08 | $17.95 | $18.28 | $18.28 | 6,781 |
| 2020-05-08 | $20.48 | $20.48 | $19.48 | $19.48 | $19.48 | 10,843 |
| 2020-05-07 | $20.18 | $20.18 | $18.97 | $19.55 | $19.55 | 20,653 |
| 2020-05-06 | $19.01 | $19.74 | $19.01 | $19.51 | $19.51 | 8,394 |
| 2020-05-05 | $18.93 | $20.44 | $18.73 | $19.60 | $19.60 | 9,954 |
| 2020-05-04 | $19.25 | $20.65 | $19.25 | $19.63 | $19.63 | 8,426 |
| 2020-05-01 | $19.90 | $19.90 | $19.10 | $19.54 | $19.54 | 25,111 |
| 2020-04-30 | $20.57 | $20.57 | $19.12 | $19.12 | $19.12 | 7,634 |
| 2020-04-29 | $19.94 | $20.33 | $19.94 | $20.21 | $20.21 | 7,858 |
| 2020-04-28 | $19.48 | $20.65 | $19.48 | $19.70 | $19.70 | 9,891 |
| 2020-04-27 | $18.31 | $19.78 | $18.31 | $19.16 | $19.16 | 12,928 |
| 2020-04-24 | $18.25 | $19.92 | $18.25 | $19.42 | $19.42 | 7,797 |
| 2020-04-23 | $18.48 | $20.04 | $18.48 | $19.35 | $19.35 | 10,843 |
| 2020-04-22 | $18.44 | $20.12 | $18.44 | $19.54 | $19.54 | 8,480 |
| 2020-04-21 | $18.65 | $19.89 | $18.65 | $18.99 | $18.99 | 10,365 |
| 2020-04-20 | $18.44 | $20.51 | $18.44 | $19.08 | $19.08 | 35,977 |
| 2020-04-17 | $20.68 | $20.68 | $19.02 | $19.79 | $19.79 | 22,705 |
| 2020-04-16 | $20.00 | $20.00 | $18.48 | $19.00 | $19.00 | 15,181 |
| 2020-04-15 | $17.89 | $18.59 | $17.89 | $18.32 | $18.32 | 35,914 |
| 2020-04-14 | $19.28 | $19.28 | $17.34 | $17.72 | $17.72 | 17,675 |
| 2020-04-13 | $16.19 | $18.12 | $16.19 | $17.51 | $17.51 | 12,851 |
| 2020-04-09 | $18.39 | $19.14 | $18.39 | $18.48 | $18.48 | 15,570 |
| 2020-04-08 | $17.28 | $18.32 | $17.28 | $17.93 | $17.93 | 22,544 |
| 2020-04-07 | $18.63 | $19.60 | $18.45 | $18.45 | $18.45 | 38,626 |
| 2020-04-06 | $19.20 | $19.20 | $18.24 | $18.53 | $18.53 | 20,694 |
| 2020-04-03 | $18.39 | $18.66 | $17.82 | $18.09 | $18.09 | 18,718 |
| 2020-04-02 | $18.51 | $18.51 | $17.56 | $18.04 | $18.04 | 18,536 |
| 2020-04-01 | $19.49 | $19.49 | $18.37 | $18.45 | $18.45 | 17,004 |
| 2020-03-31 | $20.33 | $20.33 | $18.02 | $18.80 | $18.80 | 16,169 |
| 2020-03-30 | $18.06 | $19.55 | $18.06 | $19.12 | $19.12 | 70,743 |
| 2020-03-27 | $17.60 | $18.88 | $17.60 | $18.65 | $18.65 | 16,718 |
| 2020-03-26 | $16.02 | $18.18 | $16.02 | $17.99 | $17.99 | 22,071 |
| 2020-03-25 | $15.29 | $17.10 | $15.29 | $16.58 | $16.58 | 33,233 |
| 2020-03-24 | $15.27 | $17.09 | $15.27 | $16.37 | $16.37 | 23,252 |
| 2020-03-23 | $15.19 | $16.43 | $15.19 | $15.44 | $15.44 | 31,524 |
| 2020-03-20 | $15.01 | $16.65 | $15.01 | $15.90 | $15.90 | 12,825 |
| 2020-03-19 | $15.76 | $16.84 | $15.29 | $15.98 | $15.98 | 37,493 |
| 2020-03-18 | $18.47 | $18.47 | $16.38 | $16.54 | $16.54 | 9,881 |
| 2020-03-17 | $15.65 | $16.95 | $15.65 | $16.95 | $16.95 | 32,928 |
| 2020-03-16 | $14.33 | $16.28 | $14.33 | $15.51 | $15.51 | 26,873 |
| 2020-03-13 | $17.04 | $17.88 | $16.30 | $16.60 | $16.60 | 277,490 |
| 2020-03-12 | $16.33 | $17.93 | $16.28 | $16.43 | $16.43 | 18,671 |
| 2020-03-11 | $17.72 | $18.28 | $17.49 | $17.50 | $17.50 | 7,042 |
| 2020-03-10 | $17.55 | $17.97 | $17.03 | $17.97 | $17.97 | 8,396 |
| 2020-03-09 | $16.78 | $17.33 | $16.78 | $17.33 | $17.33 | 8,731 |
| 2020-03-06 | $17.12 | $17.61 | $17.12 | $17.61 | $17.61 | 7,469 |
| 2020-03-05 | $17.74 | $17.78 | $17.50 | $17.59 | $17.59 | 3,912 |
| 2020-03-04 | $17.62 | $17.68 | $17.45 | $17.61 | $17.61 | 4,435 |
| 2020-03-03 | $17.44 | $17.62 | $17.15 | $17.23 | $17.23 | 12,709 |
| 2020-03-02 | $16.71 | $16.96 | $16.28 | $16.82 | $16.82 | 14,774 |
| 2020-02-28 | $15.74 | $16.38 | $15.74 | $15.98 | $15.98 | 26,319 |
| 2020-02-27 | $16.61 | $16.61 | $16.29 | $16.42 | $16.42 | 3,853 |
| 2020-02-26 | $17.06 | $17.06 | $16.83 | $16.92 | $16.92 | 31,558 |
| 2020-02-25 | $17.01 | $17.16 | $16.81 | $16.97 | $16.97 | 18,538 |
| 2020-02-24 | $16.72 | $17.37 | $16.72 | $17.15 | $17.15 | 4,441 |
| 2020-02-21 | $17.28 | $17.44 | $17.11 | $17.42 | $17.42 | 2,013 |
| 2020-02-20 | $17.40 | $17.49 | $17.28 | $17.32 | $17.32 | 5,503 |
| 2020-02-19 | $17.70 | $17.70 | $17.43 | $17.49 | $17.49 | 351 |
| 2020-02-18 | $17.20 | $17.48 | $17.20 | $17.33 | $17.33 | 4,260 |
| 2020-02-14 | $17.33 | $17.67 | $17.33 | $17.50 | $17.50 | 4,737 |
| 2020-02-13 | $17.71 | $18.04 | $17.71 | $17.99 | $17.99 | 1,947 |
| 2020-02-12 | $18.01 | $18.05 | $18.01 | $18.05 | $18.05 | 5,549 |
| 2020-02-11 | $18.21 | $18.80 | $17.58 | $18.08 | $18.08 | 1,359 |
| 2020-02-10 | $18.05 | $18.05 | $17.52 | $17.79 | $17.79 | 1,624 |
| 2020-02-07 | $17.76 | $18.82 | $17.76 | $18.46 | $18.46 | 2,729 |
| 2020-02-06 | $18.66 | $18.98 | $18.66 | $18.85 | $18.85 | 3,280 |
| 2020-02-05 | $16.80 | $17.38 | $16.80 | $17.10 | $17.10 | 2,655 |
| 2020-02-04 | $16.05 | $16.31 | $16.05 | $16.18 | $16.18 | 21,882 |
| 2020-02-03 | $16.05 | $16.05 | $15.94 | $15.94 | $15.94 | 4,179 |
| 2020-01-31 | $15.79 | $16.13 | $15.79 | $15.90 | $15.90 | 2,394 |
| 2020-01-30 | $16.03 | $16.09 | $15.93 | $15.98 | $15.98 | 4,307 |
| 2020-01-29 | $15.95 | $16.09 | $15.95 | $15.99 | $15.99 | 5,652 |
| 2020-01-28 | $15.94 | $16.04 | $15.90 | $15.98 | $15.98 | 4,941 |
| 2020-01-27 | $15.87 | $15.87 | $15.74 | $15.80 | $15.80 | 6,476 |
| 2020-01-24 | $16.22 | $16.26 | $16.15 | $16.17 | $16.17 | 6,158 |
| 2020-01-23 | $16.70 | $16.70 | $16.19 | $16.49 | $16.49 | 6,569 |
| 2020-01-22 | $16.47 | $16.49 | $16.37 | $16.47 | $16.47 | 2,051 |
| 2020-01-21 | $16.20 | $16.56 | $16.20 | $16.51 | $16.51 | 3,945 |
| 2020-01-17 | $16.88 | $16.91 | $16.76 | $16.90 | $16.90 | 3,038 |
| 2020-01-16 | $16.60 | $16.93 | $16.60 | $16.91 | $16.91 | 2,348 |
| 2020-01-15 | $17.05 | $17.05 | $16.78 | $16.85 | $16.85 | 3,126 |
| 2020-01-14 | $17.00 | $17.20 | $16.86 | $16.90 | $16.90 | 3,166 |
| 2020-01-13 | $17.36 | $17.60 | $17.12 | $17.58 | $17.58 | 5,284 |
| 2020-01-10 | $17.08 | $18.17 | $17.08 | $18.16 | $18.16 | 2,096 |
| 2020-01-09 | $17.43 | $17.51 | $17.43 | $17.48 | $17.48 | 1,610 |
| 2020-01-08 | $17.80 | $17.80 | $17.45 | $17.51 | $17.51 | 1,745 |
| 2020-01-07 | $17.56 | $17.61 | $17.50 | $17.52 | $17.52 | 2,981 |
| 2020-01-06 | $16.94 | $16.94 | $16.61 | $16.89 | $16.89 | 5,274 |
| 2020-01-03 | $16.19 | $16.69 | $16.19 | $16.67 | $16.67 | 4,437 |
| 2020-01-02 | $16.39 | $16.75 | $16.20 | $16.70 | $16.70 | 6,147 |
| 2019-12-31 | $16.71 | $16.73 | $16.39 | $16.39 | $16.39 | 2,464 |
| 2019-12-30 | $16.26 | $16.61 | $16.22 | $16.42 | $16.42 | 1,703 |
| 2019-12-27 | $16.42 | $16.73 | $16.38 | $16.40 | $16.40 | 2,664 |
| 2019-12-26 | $16.12 | $16.69 | $16.08 | $16.67 | $16.67 | 1,868 |
| 2019-12-24 | $16.78 | $17.02 | $16.58 | $16.73 | $16.73 | 2,977 |
| 2019-12-23 | $16.64 | $17.11 | $16.64 | $16.86 | $16.86 | 2,444 |
| 2019-12-20 | $16.72 | $16.88 | $16.72 | $16.73 | $16.73 | 4,074 |
| 2019-12-19 | $16.69 | $17.12 | $16.69 | $16.84 | $16.84 | 2,460 |
| 2019-12-18 | $16.98 | $16.98 | $16.74 | $16.89 | $16.89 | 8,340 |
| 2019-12-17 | $16.86 | $16.93 | $16.83 | $16.92 | $16.92 | 3,887 |
| 2019-12-16 | $16.66 | $16.67 | $16.58 | $16.61 | $16.61 | 2,962 |
| 2019-12-13 | $16.43 | $16.50 | $16.39 | $16.50 | $16.50 | 3,184 |
| 2019-12-12 | $16.58 | $16.61 | $16.53 | $16.59 | $16.59 | 7,853 |
| 2019-12-11 | $16.50 | $16.55 | $16.50 | $16.51 | $16.51 | 4,496 |
| 2019-12-10 | $16.43 | $16.55 | $16.42 | $16.47 | $16.47 | 1,959 |
| 2019-12-09 | $16.75 | $16.75 | $16.42 | $16.44 | $16.44 | 1,708 |
| 2019-12-06 | $16.41 | $16.70 | $16.41 | $16.67 | $16.67 | 11,097 |
| 2019-12-05 | $16.41 | $16.41 | $16.35 | $16.39 | $16.39 | 5,807 |
| 2019-12-04 | $16.37 | $16.47 | $16.25 | $16.47 | $16.47 | 3,388 |
| 2019-12-03 | $16.02 | $16.43 | $16.02 | $16.42 | $16.42 | 7,286 |
| 2019-12-02 | $16.04 | $16.79 | $16.04 | $16.27 | $16.27 | 2,829 |
| 2019-11-29 | $16.11 | $16.18 | $16.09 | $16.18 | $16.18 | 3,328 |
| 2019-11-27 | $16.46 | $16.46 | $16.13 | $16.21 | $16.21 | 3,481 |
| 2019-11-26 | $16.58 | $16.62 | $16.32 | $16.32 | $16.32 | 3,994 |
| 2019-11-25 | $16.47 | $16.49 | $16.39 | $16.44 | $16.44 | 5,452 |
| 2019-11-22 | $16.18 | $16.18 | $16.04 | $16.11 | $16.11 | 2,662 |
| 2019-11-21 | $15.87 | $16.14 | $15.87 | $16.00 | $16.00 | 7,620 |
| 2019-11-20 | $15.97 | $15.98 | $15.92 | $15.92 | $15.92 | 5,017 |
| 2019-11-19 | $15.89 | $15.92 | $15.87 | $15.87 | $15.87 | 2,854 |
| 2019-11-18 | $16.18 | $16.18 | $15.87 | $15.95 | $15.95 | 9,012 |
| 2019-11-15 | $16.15 | $16.23 | $16.15 | $16.20 | $16.20 | 4,011 |
| 2019-11-14 | $16.11 | $16.16 | $16.09 | $16.12 | $16.12 | 7,245 |
| 2019-11-13 | $16.12 | $16.23 | $16.12 | $16.17 | $16.17 | 21,613 |
| 2019-11-12 | $16.19 | $16.35 | $16.19 | $16.24 | $16.24 | 14,130 |
| 2019-11-11 | $16.69 | $16.69 | $16.42 | $16.65 | $16.65 | 2,934 |
| 2019-11-08 | $15.87 | $17.61 | $15.87 | $17.56 | $17.56 | 7,536 |
| 2019-11-07 | $16.31 | $16.59 | $16.31 | $16.55 | $16.55 | 7,085 |
| 2019-11-06 | $15.58 | $16.20 | $15.58 | $16.17 | $16.17 | 10,950 |
| 2019-11-05 | $15.57 | $15.65 | $15.57 | $15.65 | $15.65 | 9,726 |
| 2019-11-04 | $15.48 | $15.82 | $15.46 | $15.81 | $15.81 | 5,181 |
| 2019-11-01 | $15.84 | $15.84 | $15.74 | $15.77 | $15.77 | 2,936 |
| 2019-10-31 | $15.61 | $15.65 | $15.57 | $15.65 | $15.65 | 9,034 |
| 2019-10-30 | $15.75 | $15.79 | $15.72 | $15.76 | $15.76 | 3,590 |
| 2019-10-29 | $15.76 | $15.76 | $15.70 | $15.70 | $15.70 | 2,967 |
| 2019-10-28 | $15.81 | $15.81 | $15.61 | $15.64 | $15.64 | 4,027 |
| 2019-10-25 | $15.60 | $15.73 | $15.60 | $15.72 | $15.72 | 2,000 |
| 2019-10-24 | $15.43 | $15.48 | $15.42 | $15.47 | $15.47 | 2,316 |
| 2019-10-23 | $15.78 | $15.78 | $15.55 | $15.62 | $15.62 | 3,825 |
| 2019-10-22 | $15.59 | $15.71 | $15.59 | $15.66 | $15.66 | 2,700 |
| 2019-10-21 | $15.59 | $15.87 | $15.59 | $15.60 | $15.60 | 5,051 |
| 2019-10-18 | $15.76 | $15.78 | $15.60 | $15.68 | $15.68 | 567 |
| 2019-10-17 | $15.89 | $16.13 | $15.89 | $16.08 | $16.08 | 5,197 |
| 2019-10-16 | $16.11 | $16.28 | $16.11 | $16.25 | $16.25 | 10,145 |
| 2019-10-15 | $15.65 | $16.09 | $15.65 | $15.69 | $15.69 | 1,786 |
| 2019-10-14 | $15.73 | $16.22 | $15.73 | $15.81 | $15.81 | 5,052 |
| 2019-10-11 | $15.92 | $15.92 | $15.67 | $15.82 | $15.82 | 10,185 |
| 2019-10-10 | $15.70 | $16.25 | $15.68 | $15.69 | $15.69 | 4,239 |
| 2019-10-09 | $15.74 | $15.74 | $15.59 | $15.61 | $15.61 | 3,648 |
| 2019-10-08 | $15.87 | $15.90 | $15.82 | $15.82 | $15.82 | 6,594 |
| 2019-10-07 | $16.27 | $16.51 | $16.23 | $16.50 | $16.50 | 1,295 |
| 2019-10-04 | $16.42 | $16.42 | $16.14 | $16.26 | $16.26 | 12,178 |
| 2019-10-03 | $16.30 | $16.41 | $16.24 | $16.35 | $16.35 | 6,717 |
| 2019-10-02 | $16.69 | $16.69 | $16.56 | $16.59 | $16.59 | 4,682 |
| 2019-10-01 | $16.46 | $16.82 | $16.44 | $16.58 | $16.58 | 10,572 |
| 2019-09-30 | $16.56 | $16.68 | $16.56 | $16.68 | $16.68 | 13,585 |
| 2019-09-27 | $16.48 | $16.54 | $16.36 | $16.36 | $16.36 | 2,480 |
| 2019-09-26 | $16.78 | $16.78 | $16.42 | $16.60 | $16.60 | 21,222 |
| 2019-09-25 | $16.79 | $16.87 | $16.59 | $16.87 | $16.87 | 2,067 |
| 2019-09-24 | $16.65 | $16.90 | $16.65 | $16.73 | $16.73 | 7,576 |
| 2019-09-23 | $16.43 | $16.55 | $16.32 | $16.37 | $16.37 | 6,189 |
| 2019-09-20 | $16.32 | $16.37 | $16.31 | $16.31 | $16.31 | 2,356 |
| 2019-09-19 | $16.29 | $16.29 | $16.18 | $16.18 | $16.18 | 18,411 |
| 2019-09-18 | $16.00 | $16.06 | $15.98 | $16.05 | $16.05 | 48,924 |
| 2019-09-17 | $15.92 | $15.97 | $15.92 | $15.96 | $15.96 | 39,573 |
| 2019-09-16 | $15.72 | $15.92 | $15.72 | $15.72 | $15.72 | 4,568 |
| 2019-09-13 | $15.88 | $15.96 | $15.88 | $15.96 | $15.96 | 13,022 |
| 2019-09-12 | $15.68 | $15.93 | $15.68 | $15.86 | $15.86 | 7,116 |
| 2019-09-11 | $15.84 | $15.87 | $15.79 | $15.85 | $15.85 | 5,709 |
| 2019-09-10 | $15.40 | $15.72 | $15.40 | $15.67 | $15.67 | 3,865 |
| 2019-09-09 | $15.71 | $15.80 | $15.59 | $15.75 | $15.75 | 28,763 |
| 2019-09-06 | $15.46 | $15.52 | $15.31 | $15.44 | $15.44 | 2,474 |
| 2019-09-05 | $15.13 | $15.39 | $15.13 | $15.38 | $15.38 | 9,174 |
| 2019-09-04 | $15.55 | $15.55 | $15.25 | $15.31 | $15.31 | 4,991 |
| 2019-09-03 | $13.56 | $15.16 | $13.56 | $15.11 | $15.11 | 7,617 |
| 2019-08-30 | $15.11 | $15.70 | $15.11 | $15.58 | $15.58 | 7,264 |
| 2019-08-29 | $14.75 | $15.54 | $14.75 | $15.22 | $15.22 | 2,561 |
| 2019-08-28 | $15.04 | $15.44 | $15.04 | $15.14 | $15.14 | 31,363 |
| 2019-08-27 | $15.26 | $15.36 | $15.23 | $15.23 | $15.23 | 17,328 |
| 2019-08-26 | $15.20 | $15.69 | $15.20 | $15.34 | $15.34 | 8,686 |
| 2019-08-23 | $14.87 | $15.18 | $14.87 | $14.94 | $14.94 | 10,756 |
| 2019-08-22 | $15.38 | $15.38 | $15.19 | $15.23 | $15.23 | 11,299 |
| 2019-08-21 | $15.03 | $15.38 | $15.03 | $15.22 | $15.22 | 6,438 |
| 2019-08-20 | $15.24 | $15.43 | $15.24 | $15.41 | $15.41 | 11,730 |
| 2019-08-19 | $15.08 | $15.26 | $15.08 | $15.18 | $15.18 | 10,328 |
| 2019-08-16 | $15.19 | $15.50 | $14.98 | $15.43 | $15.43 | 19,042 |
| 2019-08-15 | $15.03 | $15.06 | $14.96 | $15.00 | $15.00 | 15,558 |
| 2019-08-14 | $15.26 | $15.50 | $15.05 | $15.30 | $15.30 | 3,695 |
| 2019-08-13 | $15.49 | $16.15 | $15.48 | $15.71 | $15.71 | 14,199 |
| 2019-08-12 | $15.81 | $16.62 | $15.81 | $16.25 | $16.25 | 15,767 |
| 2019-08-09 | $16.77 | $16.77 | $16.42 | $16.43 | $16.43 | 6,348 |
| 2019-08-08 | $16.10 | $16.53 | $16.10 | $16.44 | $16.44 | 4,186 |
| 2019-08-07 | $16.33 | $16.84 | $16.33 | $16.84 | $16.84 | 34,163 |
| 2019-08-06 | $16.12 | $16.13 | $16.05 | $16.13 | $16.13 | 42,337 |
| 2019-08-05 | $16.15 | $16.15 | $15.95 | $16.09 | $16.09 | 7,284 |
| 2019-08-02 | $16.49 | $16.49 | $15.87 | $16.00 | $16.00 | 4,437 |
| 2019-08-01 | $15.76 | $16.06 | $15.76 | $15.96 | $15.96 | 8,916 |
| 2019-07-31 | $15.97 | $16.01 | $15.76 | $15.76 | $15.76 | 25,060 |
| 2019-07-30 | $16.08 | $16.27 | $16.08 | $16.27 | $16.27 | 10,739 |
| 2019-07-29 | $16.36 | $16.36 | $16.03 | $16.11 | $16.11 | 3,607 |
| 2019-07-26 | $15.91 | $15.91 | $15.59 | $15.74 | $15.74 | 8,438 |
| 2019-07-25 | $15.83 | $15.94 | $15.67 | $15.73 | $15.73 | 17,442 |
| 2019-07-24 | $16.00 | $16.00 | $15.77 | $15.80 | $15.80 | 9,519 |
| 2019-07-23 | $16.00 | $16.00 | $15.85 | $16.00 | $16.00 | 6,001 |
| 2019-07-22 | $15.72 | $15.84 | $15.69 | $15.73 | $15.73 | 6,748 |
| 2019-07-19 | $15.58 | $15.58 | $15.35 | $15.48 | $15.48 | 12,351 |
| 2019-07-18 | $15.75 | $15.96 | $15.75 | $15.80 | $15.80 | 14,190 |
| 2019-07-17 | $15.77 | $15.77 | $15.72 | $15.73 | $15.73 | 4,706 |
| 2019-07-16 | $15.91 | $15.91 | $15.87 | $15.90 | $15.90 | 4,632 |
| 2019-07-15 | $16.63 | $16.63 | $15.87 | $15.94 | $15.94 | 5,267 |
| 2019-07-12 | $15.74 | $16.13 | $15.74 | $16.07 | $16.07 | 2,668 |
| 2019-07-11 | $15.80 | $15.81 | $15.73 | $15.76 | $15.76 | 15,595 |
| 2019-07-10 | $15.37 | $16.14 | $15.37 | $16.14 | $16.14 | 11,084 |
| 2019-07-09 | $15.77 | $15.77 | $15.49 | $15.73 | $15.73 | 7,444 |
| 2019-07-08 | $16.01 | $16.01 | $15.54 | $15.57 | $15.57 | 2,837 |
| 2019-07-05 | $15.56 | $15.91 | $15.56 | $15.82 | $15.82 | 16,878 |
| 2019-07-03 | $15.92 | $16.21 | $15.92 | $16.00 | $16.00 | 5,286 |
| 2019-07-02 | $15.44 | $15.92 | $15.44 | $15.77 | $15.77 | 41,707 |
| 2019-07-01 | $15.91 | $15.91 | $15.67 | $15.86 | $15.86 | 8,461 |
| 2019-06-28 | $15.86 | $15.90 | $15.79 | $15.89 | $15.89 | 8,633 |
| 2019-06-27 | $15.82 | $15.85 | $15.80 | $15.81 | $15.81 | 21,506 |
| 2019-06-26 | $15.96 | $15.96 | $15.80 | $15.84 | $15.84 | 5,436 |
| 2019-06-25 | $15.77 | $15.90 | $15.74 | $15.80 | $15.80 | 27,190 |
| 2019-06-24 | $15.88 | $15.88 | $15.83 | $15.87 | $15.87 | 6,950 |
| 2019-06-21 | $15.82 | $15.90 | $15.79 | $15.82 | $15.82 | 6,419 |
| 2019-06-20 | $16.05 | $16.12 | $15.98 | $16.06 | $16.06 | 14,618 |
| 2019-06-19 | $15.87 | $16.01 | $15.86 | $15.86 | $15.86 | 23,565 |
| 2019-06-18 | $15.71 | $15.87 | $15.71 | $15.81 | $15.81 | 13,500 |
| 2019-06-17 | $15.90 | $15.90 | $15.83 | $15.86 | $15.86 | 5,924 |
| 2019-06-14 | $15.98 | $15.98 | $15.81 | $15.81 | $15.81 | 9,438 |
| 2019-06-13 | $15.61 | $15.61 | $15.47 | $15.52 | $15.52 | 6,562 |
| 2019-06-12 | $15.76 | $15.76 | $15.59 | $15.65 | $15.65 | 13,274 |
| 2019-06-11 | $15.66 | $15.72 | $15.57 | $15.69 | $15.69 | 24,953 |
| 2019-06-10 | $15.39 | $15.64 | $15.39 | $15.57 | $15.57 | 8,153 |
| 2019-06-07 | $15.29 | $15.30 | $15.24 | $15.28 | $15.28 | 9,405 |
| 2019-06-06 | $15.31 | $15.31 | $15.17 | $15.20 | $15.20 | 3,319 |
| 2019-06-05 | $15.00 | $15.25 | $15.00 | $15.19 | $15.19 | 9,292 |
| 2019-06-04 | $15.22 | $15.58 | $15.22 | $15.52 | $15.52 | 13,905 |
| 2019-06-03 | $15.69 | $15.69 | $15.48 | $15.57 | $15.57 | 5,484 |
| 2019-05-31 | $15.26 | $15.38 | $15.26 | $15.36 | $15.36 | 6,533 |
| 2019-05-30 | $15.17 | $15.35 | $15.17 | $15.30 | $15.30 | 11,052 |
| 2019-05-29 | $15.52 | $15.65 | $15.52 | $15.56 | $15.56 | 21,763 |
| 2019-05-28 | $15.80 | $15.80 | $15.62 | $15.65 | $15.65 | 4,207 |
| 2019-05-24 | $15.65 | $15.71 | $15.61 | $15.64 | $15.64 | 9,613 |
| 2019-05-23 | $15.36 | $15.56 | $15.36 | $15.54 | $15.54 | 9,571 |
| 2019-05-22 | $15.26 | $15.26 | $15.15 | $15.24 | $15.24 | 6,763 |
| 2019-05-21 | $15.46 | $15.54 | $15.41 | $15.54 | $15.54 | 5,858 |
| 2019-05-20 | $15.62 | $15.62 | $15.47 | $15.56 | $15.56 | 5,090 |
| 2019-05-17 | $15.71 | $15.71 | $15.55 | $15.62 | $15.62 | 8,852 |
| 2019-05-16 | $15.45 | $15.58 | $15.45 | $15.54 | $15.54 | 8,553 |
| 2019-05-15 | $15.49 | $15.52 | $15.41 | $15.52 | $15.52 | 5,377 |
| 2019-05-14 | $15.34 | $15.54 | $15.34 | $15.54 | $15.54 | 15,158 |
| 2019-05-13 | $15.41 | $15.74 | $15.41 | $15.46 | $15.46 | 10,787 |
| 2019-05-10 | $15.37 | $15.79 | $15.37 | $15.55 | $15.55 | 5,881 |
| 2019-05-09 | $15.36 | $15.49 | $15.05 | $15.40 | $15.40 | 25,226 |
| 2019-05-08 | $16.44 | $16.44 | $15.98 | $16.01 | $16.01 | 7,445 |
| 2019-05-07 | $16.01 | $16.12 | $15.98 | $16.08 | $16.08 | 7,417 |
| 2019-05-06 | $16.12 | $16.15 | $15.97 | $16.03 | $16.03 | 8,683 |
| 2019-05-03 | $16.09 | $16.16 | $16.09 | $16.12 | $16.12 | 8,097 |
| 2019-05-02 | $16.14 | $16.14 | $16.00 | $16.02 | $16.02 | 5,756 |
| 2019-05-01 | $16.42 | $16.42 | $16.03 | $16.06 | $16.06 | 5,113 |
| 2019-04-30 | $16.02 | $16.10 | $16.02 | $16.08 | $16.08 | 2,237 |
| 2019-04-29 | $16.15 | $16.15 | $15.82 | $16.03 | $16.03 | 3,758 |
| 2019-04-26 | $15.97 | $16.07 | $15.97 | $16.04 | $16.04 | 12,793 |
| 2019-04-25 | $15.63 | $15.97 | $15.63 | $15.96 | $15.96 | 9,412 |
| 2019-04-24 | $15.54 | $15.99 | $15.54 | $15.77 | $15.77 | 14,326 |
| 2019-04-23 | $15.97 | $15.97 | $15.88 | $15.97 | $15.97 | 12,738 |
| 2019-04-22 | $16.26 | $16.26 | $16.07 | $16.15 | $16.15 | 2,517 |
| 2019-04-18 | $15.91 | $15.91 | $15.79 | $15.82 | $15.82 | 2,458 |
| 2019-04-17 | $16.45 | $16.45 | $16.24 | $16.26 | $16.26 | 3,164 |
| 2019-04-16 | $16.68 | $16.83 | $16.68 | $16.77 | $16.77 | 7,029 |
| 2019-04-15 | $16.46 | $16.66 | $16.46 | $16.63 | $16.63 | 5,945 |
| 2019-04-12 | $16.38 | $16.53 | $16.38 | $16.52 | $16.52 | 65,314 |
| 2019-04-11 | $16.17 | $16.49 | $16.17 | $16.38 | $16.38 | 7,302 |
| 2019-04-10 | $15.53 | $15.95 | $15.53 | $15.75 | $15.75 | 11,171 |
| 2019-04-09 | $15.52 | $15.57 | $15.44 | $15.53 | $15.53 | 6,699 |
| 2019-04-08 | $15.62 | $15.90 | $15.58 | $15.68 | $15.68 | 6,556 |
| 2019-04-05 | $15.43 | $15.73 | $15.43 | $15.66 | $15.66 | 11,848 |
| 2019-04-04 | $15.90 | $15.90 | $15.75 | $15.82 | $15.82 | 4,198 |
| 2019-04-03 | $16.15 | $16.15 | $15.81 | $15.86 | $15.86 | 6,958 |
| 2019-04-02 | $15.85 | $16.18 | $15.85 | $16.02 | $16.02 | 7,009 |
| 2019-04-01 | $16.32 | $16.60 | $16.32 | $16.53 | $16.53 | 9,451 |
| 2019-03-29 | $16.56 | $16.58 | $16.52 | $16.56 | $16.56 | 2,541 |
| 2019-03-28 | $16.67 | $16.67 | $16.54 | $16.59 | $16.59 | 18,751 |
| 2019-03-27 | $16.59 | $17.14 | $16.52 | $16.57 | $16.57 | 61,930 |
| 2019-03-26 | $16.80 | $16.80 | $16.35 | $16.44 | $16.44 | 433,354 |
| 2019-03-25 | $15.92 | $16.04 | $15.89 | $16.03 | $16.03 | 4,286 |
| 2019-03-22 | $15.70 | $15.70 | $15.58 | $15.61 | $15.61 | 2,307 |
| 2019-03-21 | $15.68 | $15.78 | $15.68 | $15.76 | $15.76 | 1,726 |
| 2019-03-20 | $15.29 | $15.73 | $15.29 | $15.70 | $15.70 | 3,119 |
| 2019-03-19 | $15.60 | $15.90 | $15.60 | $15.86 | $15.86 | 22,358 |
| 2019-03-18 | $16.58 | $16.58 | $15.80 | $15.81 | $15.81 | 7,577 |
| 2019-03-15 | $15.76 | $15.92 | $15.76 | $15.92 | $15.92 | 8,651 |
| 2019-03-14 | $15.66 | $16.00 | $15.66 | $15.84 | $15.84 | 6,599 |
| 2019-03-13 | $16.19 | $16.20 | $16.06 | $16.13 | $16.13 | 750 |
| 2019-03-12 | $16.20 | $16.20 | $16.00 | $16.05 | $16.05 | 3,447 |
| 2019-03-11 | $15.59 | $15.84 | $15.44 | $15.84 | $15.84 | 7,678 |
| 2019-03-08 | $15.14 | $15.76 | $15.14 | $15.73 | $15.73 | 7,035 |
| 2019-03-07 | $15.47 | $15.47 | $15.36 | $15.39 | $15.39 | 3,386 |
| 2019-03-06 | $15.00 | $15.15 | $15.00 | $15.09 | $15.09 | 10,769 |
| 2019-03-05 | $15.38 | $15.38 | $14.79 | $15.13 | $15.13 | 11,629 |
| 2019-03-04 | $15.20 | $15.50 | $15.20 | $15.41 | $15.41 | 8,738 |
| 2019-03-01 | $15.27 | $15.27 | $15.10 | $15.17 | $15.17 | 6,638 |
| 2019-02-28 | $14.89 | $14.93 | $14.82 | $14.88 | $14.88 | 4,439 |
| 2019-02-27 | $14.98 | $14.98 | $14.82 | $14.82 | $14.82 | 18,549 |
| 2019-02-26 | $14.98 | $15.03 | $14.98 | $15.01 | $15.01 | 3,152 |
| 2019-02-25 | $14.95 | $15.08 | $14.92 | $14.96 | $14.96 | 2,575 |
| 2019-02-22 | $14.61 | $14.95 | $14.61 | $14.86 | $14.86 | 7,466 |
| 2019-02-21 | $14.81 | $15.19 | $14.81 | $14.98 | $14.98 | 8,131 |
| 2019-02-20 | $15.37 | $15.40 | $15.31 | $15.32 | $15.32 | 6,212 |
| 2019-02-19 | $15.02 | $15.43 | $15.02 | $15.38 | $15.38 | 10,027 |
| 2019-02-15 | $15.09 | $15.58 | $15.09 | $15.55 | $15.55 | 1,502 |
| 2019-02-14 | $14.96 | $15.29 | $14.96 | $15.24 | $15.24 | 8,556 |
| 2019-02-13 | $15.10 | $15.12 | $15.03 | $15.07 | $15.07 | 3,290 |
| 2019-02-12 | $15.03 | $15.11 | $15.03 | $15.11 | $15.11 | 10,249 |
| 2019-02-11 | $14.47 | $14.80 | $14.47 | $14.70 | $14.70 | 7,249 |
| 2019-02-08 | $14.95 | $14.95 | $14.59 | $14.77 | $14.77 | 4,768 |
| 2019-02-07 | $14.77 | $14.81 | $14.72 | $14.78 | $14.78 | 5,474 |
| 2019-02-06 | $14.93 | $15.53 | $14.93 | $15.13 | $15.13 | 5,593 |
| 2019-02-05 | $14.61 | $15.06 | $14.54 | $14.85 | $14.85 | 72,978 |
| 2019-02-04 | $14.35 | $14.92 | $14.35 | $14.39 | $14.39 | 8,224 |
| 2019-02-01 | $14.53 | $14.85 | $14.53 | $14.55 | $14.55 | 1,812 |
| 2019-01-31 | $14.20 | $14.78 | $14.20 | $14.40 | $14.40 | 10,446 |
| 2019-01-30 | $14.58 | $14.58 | $13.99 | $14.34 | $14.34 | 1,810 |
| 2019-01-29 | $14.14 | $14.66 | $14.14 | $14.31 | $14.31 | 18,691 |
| 2019-01-28 | $14.08 | $14.23 | $13.80 | $13.96 | $13.96 | 3,433 |
| 2019-01-25 | $14.10 | $14.10 | $13.75 | $13.93 | $13.93 | 12,207 |
| 2019-01-24 | $14.04 | $14.29 | $14.00 | $14.15 | $14.15 | 10,447 |
| 2019-01-23 | $13.99 | $14.40 | $13.94 | $14.08 | $14.08 | 10,321 |
| 2019-01-22 | $14.42 | $14.42 | $13.94 | $14.26 | $14.26 | 6,233 |
| 2019-01-18 | $14.17 | $14.70 | $14.14 | $14.43 | $14.43 | 3,725 |
| 2019-01-17 | $14.15 | $14.41 | $14.02 | $14.35 | $14.35 | 17,450 |
| 2019-01-16 | $14.25 | $14.67 | $14.25 | $14.54 | $14.54 | 10,512 |
| 2019-01-15 | $14.70 | $14.70 | $14.13 | $14.33 | $14.33 | 13,143 |
| 2019-01-14 | $13.98 | $14.45 | $13.98 | $14.22 | $14.22 | 7,933 |
| 2019-01-11 | $14.51 | $14.51 | $14.00 | $14.38 | $14.38 | 3,618 |
| 2019-01-10 | $15.47 | $15.47 | $14.84 | $15.31 | $15.31 | 1,787 |
| 2019-01-09 | $15.56 | $15.82 | $15.53 | $15.67 | $15.67 | 10,729 |
| 2019-01-08 | $16.19 | $16.19 | $14.67 | $15.77 | $15.77 | 8,146 |
| 2019-01-07 | $15.99 | $15.99 | $15.43 | $15.85 | $15.85 | 6,632 |
| 2019-01-04 | $15.84 | $16.07 | $15.70 | $15.94 | $15.94 | 20,217 |
| 2019-01-03 | $15.89 | $15.89 | $15.28 | $15.52 | $15.52 | 5,390 |
| 2019-01-02 | $15.67 | $15.67 | $14.89 | $15.35 | $15.35 | 5,703 |
| 2018-12-31 | $15.73 | $15.73 | $15.14 | $15.45 | $15.45 | 16,387 |
| 2018-12-28 | $15.66 | $15.72 | $15.11 | $15.42 | $15.42 | 15,094 |
| 2018-12-27 | $15.40 | $15.86 | $15.32 | $15.62 | $15.62 | 21,768 |
| 2018-12-26 | $15.68 | $15.81 | $14.93 | $15.74 | $15.74 | 7,244 |
| 2018-12-24 | $14.73 | $15.55 | $14.73 | $14.95 | $14.95 | 8,987 |
| 2018-12-21 | $14.86 | $15.41 | $14.86 | $14.92 | $14.92 | 16,727 |
| 2018-12-20 | $15.26 | $15.73 | $15.22 | $15.55 | $15.55 | 6,272 |
| 2018-12-19 | $15.55 | $16.03 | $15.44 | $15.76 | $15.76 | 8,154 |
| 2018-12-18 | $15.82 | $16.11 | $15.64 | $15.82 | $15.82 | 55,081 |
| 2018-12-17 | $15.70 | $16.19 | $15.70 | $15.85 | $15.85 | 6,871 |
| 2018-12-14 | $15.47 | $15.59 | $15.47 | $15.47 | $15.47 | 2,496 |
| 2018-12-13 | $16.10 | $16.10 | $15.71 | $15.78 | $15.78 | 15,836 |
| 2018-12-12 | $15.97 | $16.00 | $15.81 | $15.89 | $15.89 | 15,746 |
| 2018-12-11 | $15.35 | $15.61 | $15.35 | $15.47 | $15.47 | 16,080 |
| 2018-12-10 | $15.64 | $15.64 | $15.11 | $15.41 | $15.41 | 19,234 |
| 2018-12-07 | $15.88 | $15.93 | $15.61 | $15.70 | $15.70 | 8,297 |
| 2018-12-06 | $14.72 | $15.25 | $14.72 | $15.19 | $15.19 | 6,045 |
| 2018-12-04 | $15.40 | $15.40 | $14.98 | $15.06 | $15.06 | 5,174 |
| 2018-12-03 | $15.06 | $15.14 | $15.06 | $15.10 | $15.10 | 5,462 |
| 2018-11-30 | $15.03 | $15.20 | $15.03 | $15.15 | $15.15 | 2,594 |
| 2018-11-29 | $15.45 | $15.45 | $15.16 | $15.23 | $15.23 | 4,235 |
| 2018-11-28 | $15.53 | $15.95 | $15.53 | $15.90 | $15.90 | 3,637 |
| 2018-11-27 | $16.42 | $16.42 | $15.94 | $16.25 | $16.25 | 12,070 |
| 2018-11-26 | $16.73 | $17.06 | $16.73 | $17.00 | $17.00 | 2,458 |
| 2018-11-23 | $16.92 | $16.92 | $16.26 | $16.52 | $16.52 | 5,661 |
| 2018-11-21 | $16.24 | $16.24 | $16.02 | $16.11 | $16.11 | 254,131 |
| 2018-11-20 | $15.46 | $15.49 | $15.32 | $15.35 | $15.35 | 7,277 |
| 2018-11-19 | $15.36 | $15.99 | $15.36 | $15.56 | $15.56 | 8,148 |
| 2018-11-16 | $15.16 | $15.62 | $15.16 | $15.45 | $15.45 | 4,967 |
| 2018-11-15 | $15.38 | $15.38 | $15.17 | $15.29 | $15.29 | 6,401 |
| 2018-11-14 | $15.06 | $15.38 | $15.06 | $15.27 | $15.27 | 5,681 |
| 2018-11-13 | $15.36 | $15.67 | $15.36 | $15.46 | $15.46 | 10,250 |
| 2018-11-12 | $15.53 | $15.53 | $15.19 | $15.36 | $15.36 | 5,351 |
| 2018-11-09 | $15.83 | $15.83 | $15.47 | $15.74 | $15.74 | 5,583 |
| 2018-11-08 | $15.76 | $16.14 | $15.76 | $16.04 | $16.04 | 3,212 |
| 2018-11-07 | $15.31 | $15.64 | $15.31 | $15.46 | $15.46 | 14,161 |
| 2018-11-06 | $15.55 | $15.59 | $14.96 | $15.48 | $15.48 | 6,964 |
| 2018-11-05 | $14.90 | $15.43 | $14.90 | $15.06 | $15.06 | 2,950 |
| 2018-11-02 | $15.54 | $15.54 | $15.20 | $15.33 | $15.33 | 10,456 |
| 2018-11-01 | $14.95 | $15.02 | $14.92 | $14.99 | $14.99 | 8,402 |
| 2018-10-31 | $14.79 | $14.99 | $14.79 | $14.93 | $14.93 | 9,002 |
| 2018-10-30 | $15.32 | $15.32 | $14.86 | $15.12 | $15.12 | 4,330 |
| 2018-10-29 | $15.21 | $15.68 | $15.12 | $15.29 | $15.29 | 18,019 |
| 2018-10-26 | $15.35 | $15.35 | $14.98 | $15.17 | $15.17 | 6,830 |
| 2018-10-25 | $15.17 | $15.59 | $15.17 | $15.50 | $15.50 | 12,192 |
| 2018-10-24 | $15.45 | $15.45 | $14.89 | $14.96 | $14.96 | 8,052 |
| 2018-10-23 | $15.03 | $15.30 | $14.80 | $15.23 | $15.23 | 38,464 |
| 2018-10-22 | $15.74 | $15.80 | $14.45 | $14.90 | $14.90 | 90,021 |
| 2018-10-19 | $15.04 | $15.56 | $15.04 | $15.30 | $15.30 | 17,870 |
| 2018-10-18 | $14.69 | $15.07 | $14.69 | $14.80 | $14.80 | 66,159 |
| 2018-10-17 | $14.21 | $14.62 | $14.21 | $14.42 | $14.42 | 12,432 |
| 2018-10-16 | $14.30 | $14.70 | $14.30 | $14.57 | $14.57 | 23,904 |
| 2018-10-15 | $14.60 | $14.65 | $14.42 | $14.61 | $14.61 | 9,562 |
| 2018-10-12 | $15.00 | $15.30 | $15.00 | $15.23 | $15.23 | 17,949 |
| 2018-10-11 | $14.12 | $14.98 | $14.12 | $14.81 | $14.81 | 11,578 |
| 2018-10-10 | $13.05 | $13.54 | $13.05 | $13.27 | $13.27 | 4,300 |
| 2018-10-09 | $12.43 | $12.43 | $11.99 | $12.30 | $12.30 | 6,255 |
| 2018-10-08 | $12.15 | $12.43 | $12.15 | $12.37 | $12.37 | 6,402 |
| 2018-10-05 | $12.49 | $12.49 | $12.28 | $12.38 | $12.38 | 10,356 |
| 2018-10-04 | $12.19 | $12.40 | $12.19 | $12.34 | $12.34 | 8,293 |
| 2018-10-03 | $12.68 | $12.91 | $12.68 | $12.81 | $12.81 | 3,436 |
| 2018-10-02 | $12.49 | $12.77 | $12.49 | $12.74 | $12.74 | 9,022 |
| 2018-10-01 | $12.81 | $12.81 | $12.60 | $12.66 | $12.66 | 8,652 |
| 2018-09-28 | $12.62 | $12.66 | $12.57 | $12.61 | $12.61 | 10,071 |
| 2018-09-27 | $12.73 | $12.73 | $12.47 | $12.49 | $12.49 | 7,566 |
| 2018-09-26 | $12.42 | $12.89 | $12.42 | $12.62 | $12.62 | 4,502 |
| 2018-09-25 | $12.18 | $12.37 | $12.18 | $12.32 | $12.32 | 12,654 |
| 2018-09-24 | $12.39 | $12.39 | $12.13 | $12.15 | $12.15 | 24,216 |
| 2018-09-21 | $12.39 | $12.39 | $12.22 | $12.25 | $12.25 | 3,380 |
| 2018-09-20 | $12.24 | $12.27 | $12.20 | $12.24 | $12.24 | 18,450 |
| 2018-09-19 | $12.45 | $12.45 | $12.30 | $12.34 | $12.34 | 4,550 |
| 2018-09-18 | $12.40 | $12.44 | $12.35 | $12.41 | $12.41 | 8,276 |
| 2018-09-17 | $12.39 | $12.39 | $12.19 | $12.22 | $12.22 | 15,129 |
| 2018-09-14 | $12.20 | $12.36 | $12.15 | $12.19 | $12.19 | 12,858 |
| 2018-09-13 | $12.52 | $12.52 | $12.35 | $12.52 | $12.52 | 5,021 |
| 2018-09-12 | $12.16 | $12.16 | $11.98 | $12.07 | $12.07 | 5,448 |
| 2018-09-11 | $11.66 | $11.76 | $11.64 | $11.73 | $11.73 | 19,504 |
| 2018-09-10 | $11.91 | $11.91 | $11.57 | $11.78 | $11.78 | 1,976 |
| 2018-09-07 | $12.00 | $12.21 | $12.00 | $12.06 | $12.06 | 3,256 |
| 2018-09-06 | $11.88 | $11.88 | $11.72 | $11.77 | $11.77 | 23,655 |
| 2018-09-05 | $12.10 | $12.10 | $11.87 | $11.91 | $11.91 | 26,135 |
| 2018-09-04 | $12.29 | $12.65 | $12.29 | $12.51 | $12.51 | 15,082 |
| 2018-08-31 | $12.25 | $12.25 | $11.88 | $12.20 | $12.20 | 8,107 |
| 2018-08-30 | $12.31 | $12.31 | $12.14 | $12.23 | $12.23 | 4,303 |
| 2018-08-29 | $12.72 | $12.72 | $11.98 | $12.23 | $12.23 | 3,240 |
| 2018-08-28 | $12.05 | $12.60 | $12.05 | $12.23 | $12.23 | 13,208 |
| 2018-08-27 | $12.50 | $12.58 | $12.49 | $12.54 | $12.54 | 8,358 |
| 2018-08-24 | $12.12 | $12.14 | $12.07 | $12.13 | $12.13 | 7,855 |
| 2018-08-23 | $11.86 | $12.09 | $11.86 | $12.09 | $12.09 | 9,614 |
| 2018-08-22 | $11.71 | $11.74 | $11.64 | $11.74 | $11.74 | 4,739 |
| 2018-08-21 | $11.68 | $11.68 | $11.51 | $11.56 | $11.56 | 11,742 |
| 2018-08-20 | $11.50 | $11.71 | $11.50 | $11.66 | $11.66 | 12,694 |
| 2018-08-17 | $11.86 | $11.86 | $11.70 | $11.73 | $11.73 | 6,328 |
| 2018-08-16 | $11.70 | $11.82 | $11.53 | $11.55 | $11.55 | 7,109 |
| 2018-08-15 | $11.38 | $11.57 | $11.38 | $11.47 | $11.47 | 6,255 |
| 2018-08-14 | $11.95 | $12.11 | $11.93 | $12.01 | $12.01 | 20,330 |
| 2018-08-13 | $11.94 | $11.99 | $11.80 | $11.86 | $11.86 | 9,928 |
| 2018-08-10 | $11.21 | $11.27 | $10.60 | $11.16 | $11.16 | 11,453 |
| 2018-08-09 | $11.25 | $11.28 | $11.25 | $11.26 | $11.26 | 7,630 |
| 2018-08-08 | $11.42 | $11.44 | $11.39 | $11.41 | $11.41 | 7,476 |
| 2018-08-07 | $11.26 | $11.41 | $11.26 | $11.33 | $11.33 | 26,553 |
| 2018-08-06 | $11.46 | $11.46 | $11.26 | $11.30 | $11.30 | 7,397 |
| 2018-08-03 | $11.32 | $11.32 | $11.25 | $11.30 | $11.30 | 40,399 |
| 2018-08-02 | $11.33 | $11.36 | $11.29 | $11.34 | $11.34 | 7,199 |
| 2018-08-01 | $11.51 | $11.51 | $11.43 | $11.45 | $11.45 | 2,552 |
| 2018-07-31 | $11.64 | $11.72 | $11.61 | $11.64 | $11.64 | 12,285 |
| 2018-07-30 | $11.75 | $11.75 | $11.68 | $11.73 | $11.73 | 3,497 |
| 2018-07-27 | $11.90 | $11.92 | $11.81 | $11.85 | $11.85 | 9,239 |
| 2018-07-26 | $11.85 | $11.86 | $11.78 | $11.81 | $11.81 | 4,643 |
| 2018-07-25 | $11.59 | $11.69 | $11.57 | $11.68 | $11.68 | 11,132 |
| 2018-07-24 | $11.70 | $11.71 | $11.60 | $11.64 | $11.64 | 30,256 |
| 2018-07-23 | $11.55 | $11.57 | $11.48 | $11.57 | $11.57 | 9,633 |
| 2018-07-20 | $11.73 | $11.80 | $11.71 | $11.78 | $11.78 | 4,197 |
| 2018-07-19 | $11.67 | $11.75 | $11.65 | $11.71 | $11.71 | 15,853 |
| 2018-07-18 | $12.03 | $12.15 | $12.02 | $12.09 | $12.09 | 7,931 |
| 2018-07-17 | $12.04 | $12.05 | $12.02 | $12.02 | $12.02 | 15,530 |
| 2018-07-16 | $11.97 | $12.09 | $11.85 | $11.98 | $11.98 | 3,146 |
| 2018-07-13 | $12.18 | $12.18 | $11.81 | $11.94 | $11.94 | 1,806 |
| 2018-07-12 | $11.80 | $11.86 | $11.65 | $11.77 | $11.77 | 8,918 |
| 2018-07-11 | $11.80 | $11.83 | $11.65 | $11.65 | $11.65 | 21,554 |
| 2018-07-10 | $11.58 | $11.91 | $11.50 | $11.64 | $11.64 | 47,329 |
| 2018-07-09 | $11.55 | $11.60 | $11.55 | $11.58 | $11.58 | 11,016 |
| 2018-07-06 | $11.29 | $11.57 | $11.29 | $11.56 | $11.56 | 2,830 |
| 2018-07-05 | $11.52 | $11.68 | $11.52 | $11.59 | $11.59 | 8,229 |
| 2018-07-03 | $11.65 | $11.67 | $11.47 | $11.51 | $11.51 | 1,636 |
| 2018-07-02 | $11.45 | $11.52 | $11.45 | $11.48 | $11.48 | 12,459 |
| 2018-06-29 | $11.97 | $11.97 | $11.90 | $11.94 | $11.94 | 6,919 |
| 2018-06-28 | $11.94 | $11.94 | $11.81 | $11.87 | $11.87 | 5,144 |
| 2018-06-27 | $12.09 | $12.09 | $11.76 | $11.90 | $11.90 | 7,303 |
| 2018-06-26 | $11.85 | $11.85 | $11.70 | $11.81 | $11.81 | 9,729 |
| 2018-06-25 | $12.12 | $12.13 | $12.03 | $12.10 | $12.10 | 57,871 |
| 2018-06-22 | $12.43 | $12.44 | $12.25 | $12.35 | $12.35 | 49,370 |
| 2018-06-21 | $12.40 | $12.42 | $12.31 | $12.41 | $12.41 | 117,349 |
| 2018-06-20 | $12.60 | $12.72 | $12.53 | $12.60 | $12.60 | 7,128 |
| 2018-06-19 | $12.70 | $12.70 | $12.44 | $12.49 | $12.49 | 15,453 |
| 2018-06-18 | $12.85 | $12.90 | $12.85 | $12.89 | $12.89 | 30,075 |
| 2018-06-15 | $13.04 | $13.09 | $13.00 | $13.06 | $13.06 | 1,948 |
| 2018-06-14 | $13.18 | $13.35 | $13.18 | $13.29 | $13.29 | 6,661 |
| 2018-06-13 | $13.44 | $13.56 | $13.43 | $13.46 | $13.46 | 1,888 |
| 2018-06-12 | $13.43 | $13.50 | $13.41 | $13.45 | $13.45 | 12,592 |
| 2018-06-11 | $13.54 | $13.85 | $13.17 | $13.35 | $13.35 | 68,770 |
| 2018-06-08 | $12.95 | $13.05 | $12.95 | $13.02 | $13.02 | 1,717 |
| 2018-06-07 | $13.03 | $13.04 | $12.95 | $13.04 | $13.04 | 3,179 |
| 2018-06-06 | $13.33 | $13.33 | $13.22 | $13.30 | $13.30 | 11,238 |
| 2018-06-05 | $13.43 | $13.43 | $13.32 | $13.35 | $13.35 | 9,960 |
| 2018-06-04 | $12.99 | $13.18 | $12.99 | $13.13 | $13.13 | 7,043 |
| 2018-06-01 | $13.15 | $13.24 | $12.99 | $13.16 | $13.16 | 4,694 |
| 2018-05-31 | $13.46 | $13.46 | $13.22 | $13.31 | $13.31 | 8,236 |
| 2018-05-30 | $13.34 | $13.34 | $13.13 | $13.23 | $13.23 | 13,380 |
| 2018-05-29 | $12.68 | $12.94 | $12.68 | $12.87 | $12.87 | 6,373 |
| 2018-05-25 | $12.84 | $12.90 | $12.83 | $12.87 | $12.87 | 2,911 |
| 2018-05-24 | $13.11 | $13.11 | $12.83 | $13.05 | $13.05 | 8,588 |
| 2018-05-23 | $13.14 | $13.17 | $13.12 | $13.16 | $13.16 | 5,672 |
| 2018-05-22 | $12.73 | $12.97 | $12.73 | $12.94 | $12.94 | 7,071 |
| 2018-05-21 | $12.95 | $13.08 | $12.81 | $13.03 | $13.03 | 1,920 |
| 2018-05-18 | $12.70 | $13.07 | $12.70 | $12.84 | $12.84 | 2,669 |
| 2018-05-17 | $12.65 | $13.27 | $12.65 | $12.89 | $12.89 | 5,940 |
| 2018-05-16 | $13.21 | $13.47 | $13.06 | $13.06 | $13.06 | 4,773 |
| 2018-05-15 | $12.79 | $12.96 | $12.75 | $12.78 | $12.78 | 12,846 |
| 2018-05-14 | $12.38 | $12.92 | $12.38 | $12.57 | $12.57 | 3,960 |
| 2018-05-11 | $12.30 | $12.60 | $12.30 | $12.60 | $12.60 | 5,151 |
| 2018-05-10 | $12.31 | $12.46 | $12.30 | $12.33 | $12.33 | 5,697 |
| 2018-05-09 | $12.62 | $12.80 | $12.62 | $12.70 | $12.70 | 4,233 |
| 2018-05-08 | $13.26 | $13.83 | $13.26 | $13.31 | $13.31 | 12,190 |
| 2018-05-07 | $13.85 | $13.85 | $13.63 | $13.75 | $13.75 | 7,380 |
| 2018-05-04 | $13.42 | $13.63 | $13.42 | $13.61 | $13.61 | 12,683 |
| 2018-05-03 | $13.41 | $13.49 | $13.39 | $13.47 | $13.47 | 2,350 |
| 2018-05-02 | $13.39 | $13.60 | $13.39 | $13.41 | $13.41 | 5,902 |
| 2018-05-01 | $13.22 | $13.36 | $13.22 | $13.36 | $13.36 | 11,309 |
| 2018-04-30 | $13.53 | $13.57 | $13.44 | $13.44 | $13.44 | 6,252 |
| 2018-04-27 | $13.36 | $13.55 | $13.36 | $13.50 | $13.50 | 876 |
| 2018-04-26 | $13.22 | $13.60 | $13.22 | $13.49 | $13.49 | 7,404 |
| 2018-04-25 | $13.18 | $13.22 | $13.09 | $13.17 | $13.17 | 2,706 |
| 2018-04-24 | $13.06 | $13.45 | $13.06 | $13.20 | $13.20 | 6,080 |
| 2018-04-23 | $13.65 | $13.65 | $13.36 | $13.39 | $13.39 | 4,716 |
| 2018-04-20 | $13.09 | $13.18 | $12.99 | $13.12 | $13.12 | 41,399 |
| 2018-04-19 | $12.94 | $13.08 | $12.94 | $13.01 | $13.01 | 5,564 |
| 2018-04-18 | $13.12 | $13.20 | $13.12 | $13.16 | $13.16 | 8,099 |
| 2018-04-17 | $13.10 | $13.17 | $13.10 | $13.14 | $13.14 | 19,202 |
| 2018-04-16 | $12.87 | $13.22 | $12.87 | $13.19 | $13.19 | 5,431 |
| 2018-04-13 | $12.97 | $13.21 | $12.97 | $13.18 | $13.18 | 4,836 |
| 2018-04-12 | $13.49 | $13.49 | $13.29 | $13.36 | $13.36 | 4,305 |
| 2018-04-11 | $13.61 | $13.61 | $13.50 | $13.54 | $13.54 | 5,661 |
| 2018-04-10 | $14.14 | $14.18 | $14.00 | $14.03 | $14.03 | 8,332 |
| 2018-04-09 | $14.27 | $14.32 | $14.27 | $14.28 | $14.28 | 7,768 |
| 2018-04-06 | $14.37 | $14.37 | $13.94 | $14.13 | $14.13 | 3,222 |
| 2018-04-05 | $14.46 | $14.56 | $14.34 | $14.39 | $14.39 | 6,029 |
| 2018-04-04 | $14.28 | $14.38 | $14.16 | $14.38 | $14.38 | 5,250 |
| 2018-04-03 | $14.24 | $14.32 | $14.13 | $14.24 | $14.24 | 6,281 |
| 2018-04-02 | $14.10 | $14.18 | $14.06 | $14.15 | $14.15 | 4,665 |
| 2018-03-29 | $14.44 | $14.44 | $14.19 | $14.30 | $14.30 | 4,883 |
| 2018-03-28 | $14.06 | $14.08 | $13.95 | $14.03 | $14.03 | 7,662 |
| 2018-03-27 | $14.11 | $14.14 | $13.94 | $14.03 | $14.03 | 4,514 |
| 2018-03-26 | $13.69 | $13.80 | $13.69 | $13.78 | $13.78 | 6,965 |
| 2018-03-23 | $13.83 | $13.86 | $13.67 | $13.70 | $13.70 | 4,263 |
| 2018-03-22 | $13.99 | $14.10 | $13.94 | $13.96 | $13.96 | 8,018 |
| 2018-03-21 | $14.06 | $14.17 | $14.06 | $14.13 | $14.13 | 12,071 |
| 2018-03-20 | $14.14 | $14.15 | $14.01 | $14.04 | $14.04 | 32,232 |
| 2018-03-19 | $14.64 | $14.64 | $14.50 | $14.57 | $14.57 | 3,300 |
| 2018-03-16 | $15.00 | $15.00 | $14.76 | $14.81 | $14.81 | 23,377 |
| 2018-03-15 | $14.62 | $14.85 | $14.62 | $14.82 | $14.82 | 2,884 |
| 2018-03-14 | $14.46 | $14.46 | $14.30 | $14.37 | $14.37 | 4,073 |
| 2018-03-13 | $14.50 | $14.50 | $14.39 | $14.44 | $14.44 | 5,919 |
| 2018-03-12 | $14.46 | $14.50 | $14.41 | $14.46 | $14.46 | 2,477 |
| 2018-03-09 | $14.41 | $14.43 | $14.30 | $14.40 | $14.40 | 4,123 |
| 2018-03-08 | $14.43 | $14.44 | $14.36 | $14.42 | $14.42 | 2,604 |
| 2018-03-07 | $14.39 | $14.50 | $14.39 | $14.48 | $14.48 | 6,671 |
| 2018-03-06 | $14.40 | $14.45 | $14.36 | $14.39 | $14.39 | 5,613 |
| 2018-03-05 | $14.19 | $14.19 | $14.05 | $14.11 | $14.11 | 5,550 |
| 2018-03-02 | $13.94 | $14.10 | $13.94 | $14.07 | $14.07 | 13,839 |
| 2018-03-01 | $14.02 | $14.02 | $13.82 | $13.86 | $13.86 | 3,298 |
| 2018-02-28 | $14.04 | $14.08 | $13.92 | $13.96 | $13.96 | 5,596 |
| 2018-02-27 | $14.06 | $14.14 | $13.94 | $13.98 | $13.98 | 4,830 |
| 2018-02-26 | $13.82 | $14.07 | $13.82 | $13.96 | $13.96 | 8,548 |
| 2018-02-23 | $13.63 | $13.72 | $13.59 | $13.67 | $13.67 | 4,063 |
| 2018-02-22 | $13.96 | $13.96 | $13.85 | $13.90 | $13.90 | 1,929 |
| 2018-02-21 | $13.83 | $13.89 | $13.68 | $13.71 | $13.71 | 3,667 |
| 2018-02-20 | $13.94 | $13.94 | $13.52 | $13.71 | $13.71 | 5,032 |
| 2018-02-16 | $14.01 | $14.01 | $13.91 | $13.97 | $13.97 | 4,476 |
| 2018-02-15 | $14.01 | $14.01 | $13.70 | $13.95 | $13.95 | 15,276 |
| 2018-02-14 | $13.69 | $13.93 | $13.69 | $13.89 | $13.89 | 21,059 |
| 2018-02-13 | $13.36 | $13.45 | $13.35 | $13.40 | $13.40 | 9,743 |
| 2018-02-12 | $13.37 | $13.37 | $12.95 | $13.08 | $13.08 | 6,256 |
| 2018-02-09 | $12.70 | $13.23 | $12.70 | $12.82 | $12.82 | 9,281 |
| 2018-02-08 | $13.16 | $13.16 | $12.84 | $12.84 | $12.84 | 9,263 |
| 2018-02-07 | $13.00 | $13.10 | $12.95 | $13.00 | $13.00 | 59,773 |
| 2018-02-06 | $13.03 | $13.13 | $12.60 | $12.68 | $12.68 | 27,994 |
| 2018-02-05 | $13.46 | $13.87 | $13.12 | $13.26 | $13.26 | 47,090 |
| 2018-02-02 | $13.88 | $13.90 | $13.87 | $13.87 | $13.87 | 18,555 |
| 2018-02-01 | $13.98 | $14.00 | $13.88 | $13.91 | $13.91 | 8,582 |
| 2018-01-31 | $13.96 | $13.96 | $13.77 | $13.90 | $13.90 | 8,747 |
| 2018-01-30 | $13.98 | $13.98 | $13.80 | $13.85 | $13.85 | 11,078 |
| 2018-01-29 | $13.89 | $13.97 | $13.77 | $13.93 | $13.93 | 4,397 |
| 2018-01-26 | $13.98 | $14.07 | $13.89 | $14.03 | $14.03 | 157,704 |
| 2018-01-25 | $14.21 | $14.32 | $14.08 | $14.18 | $14.18 | 177,780 |
| 2018-01-24 | $14.11 | $14.43 | $14.11 | $14.40 | $14.40 | 11,575 |
| 2018-01-23 | $14.10 | $14.28 | $14.10 | $14.27 | $14.27 | 6,792 |
| 2018-01-22 | $13.87 | $14.21 | $13.87 | $14.04 | $14.04 | 5,037 |
| 2018-01-19 | $13.61 | $13.74 | $13.61 | $13.67 | $13.67 | 18,612 |
| 2018-01-18 | $14.27 | $14.36 | $13.85 | $14.28 | $14.28 | 39,960 |
| 2018-01-17 | $14.14 | $14.20 | $14.00 | $14.20 | $14.20 | 6,281 |
| 2018-01-16 | $14.21 | $14.21 | $14.01 | $14.14 | $14.14 | 3,129 |
| 2018-01-12 | $13.78 | $14.05 | $13.78 | $14.02 | $14.02 | 8,449 |
| 2018-01-11 | $13.76 | $13.76 | $13.66 | $13.72 | $13.72 | 3,819 |
| 2018-01-10 | $13.54 | $13.54 | $13.42 | $13.45 | $13.45 | 21,942 |
| 2018-01-09 | $13.45 | $13.45 | $13.28 | $13.29 | $13.29 | 77,983 |
| 2018-01-08 | $13.31 | $13.32 | $13.13 | $13.29 | $13.29 | 5,790 |
| 2018-01-05 | $13.33 | $13.37 | $12.99 | $13.25 | $13.25 | 16,031 |
| 2018-01-04 | $13.22 | $13.50 | $13.22 | $13.36 | $13.36 | 21,717 |
| 2018-01-03 | $13.31 | $13.33 | $13.14 | $13.29 | $13.29 | 12,535 |
| 2018-01-02 | $13.09 | $13.19 | $13.09 | $13.15 | $13.15 | 3,643 |
| 2017-12-29 | $12.85 | $13.16 | $12.85 | $13.12 | $13.12 | 8,569 |
| 2017-12-28 | $12.89 | $12.97 | $12.86 | $12.92 | $12.92 | 4,573 |
| 2017-12-27 | $13.16 | $13.29 | $13.04 | $13.08 | $13.08 | 2,087 |
| 2017-12-26 | $13.08 | $13.08 | $13.04 | $13.04 | $13.04 | 5,960 |
| 2017-12-22 | $13.20 | $13.24 | $13.19 | $13.20 | $13.20 | 37,720 |
| 2017-12-21 | $12.91 | $12.95 | $12.91 | $12.91 | $12.91 | 2,616 |
| 2017-12-20 | $12.67 | $12.70 | $12.55 | $12.65 | $12.65 | 6,543 |
| 2017-12-19 | $12.90 | $12.90 | $12.60 | $12.71 | $12.71 | 16,857 |
| 2017-12-18 | $12.75 | $12.85 | $12.75 | $12.81 | $12.81 | 6,168 |
| 2017-12-15 | $12.69 | $12.83 | $12.69 | $12.75 | $12.75 | 8,940 |
| 2017-12-14 | $12.41 | $12.41 | $12.12 | $12.26 | $12.26 | 11,220 |
| 2017-12-13 | $12.33 | $12.44 | $12.32 | $12.37 | $12.37 | 54,843 |
| 2017-12-12 | $12.52 | $12.62 | $12.41 | $12.49 | $12.49 | 3,627 |
| 2017-12-11 | $12.60 | $12.71 | $12.60 | $12.67 | $12.67 | 12,215 |
| 2017-12-08 | $12.43 | $12.46 | $12.37 | $12.45 | $12.45 | 11,531 |
| 2017-12-07 | $12.13 | $12.20 | $12.10 | $12.15 | $12.15 | 6,250 |
| 2017-12-06 | $12.03 | $12.06 | $11.98 | $12.00 | $12.00 | 11,300 |
| 2017-12-05 | $12.20 | $12.25 | $12.06 | $12.11 | $12.11 | 6,459 |
| 2017-12-04 | $11.90 | $11.95 | $11.88 | $11.95 | $11.95 | 15,192 |
| 2017-12-01 | $12.08 | $12.08 | $11.78 | $11.83 | $11.83 | 28,090 |
| 2017-11-30 | $12.02 | $12.02 | $11.95 | $11.97 | $11.97 | 13,501 |
| 2017-11-29 | $11.72 | $11.72 | $11.63 | $11.65 | $11.65 | 2,553 |
| 2017-11-28 | $11.41 | $11.51 | $11.41 | $11.46 | $11.46 | 7,389 |
| 2017-11-27 | $11.53 | $11.53 | $11.37 | $11.48 | $11.48 | 6,316 |
| 2017-11-24 | $11.46 | $11.46 | $11.29 | $11.34 | $11.34 | 2,554 |
| 2017-11-22 | $11.13 | $11.33 | $11.13 | $11.22 | $11.22 | 84,772 |
| 2017-11-21 | $11.18 | $11.22 | $11.13 | $11.16 | $11.16 | 232,026 |
| 2017-11-20 | $11.19 | $11.25 | $11.19 | $11.23 | $11.23 | 87,465 |
| 2017-11-17 | $10.93 | $11.06 | $10.92 | $11.06 | $11.06 | 15,548 |
| 2017-11-16 | $11.01 | $11.10 | $11.00 | $11.09 | $11.09 | 27,178 |
| 2017-11-15 | $10.63 | $10.76 | $10.61 | $10.74 | $10.74 | 7,601 |
| 2017-11-14 | $10.62 | $10.74 | $10.62 | $10.70 | $10.70 | 6,313 |
| 2017-11-13 | $10.97 | $10.97 | $10.86 | $10.89 | $10.89 | 5,987 |
| 2017-11-10 | $11.00 | $11.03 | $10.92 | $11.03 | $11.03 | 3,545 |
| 2017-11-09 | $11.02 | $11.02 | $10.92 | $11.02 | $11.02 | 7,161 |
| 2017-11-08 | $10.88 | $11.01 | $10.87 | $10.91 | $10.91 | 3,096 |
| 2017-11-07 | $10.83 | $10.90 | $10.76 | $10.87 | $10.87 | 5,560 |
| 2017-11-06 | $10.45 | $10.93 | $10.45 | $10.93 | $10.93 | 6,421 |
| 2017-11-03 | $10.29 | $10.41 | $10.21 | $10.37 | $10.37 | 7,321 |
| 2017-11-02 | $10.35 | $10.35 | $10.25 | $10.32 | $10.32 | 6,572 |
| 2017-11-01 | $10.39 | $10.39 | $10.25 | $10.31 | $10.31 | 4,074 |
| 2017-10-31 | $10.49 | $10.55 | $10.42 | $10.49 | $10.49 | 11,844 |
| 2017-10-30 | $10.20 | $10.22 | $10.18 | $10.21 | $10.21 | 6,161 |
| 2017-10-27 | $10.27 | $10.31 | $10.25 | $10.31 | $10.31 | 8,947 |
| 2017-10-26 | $9.96 | $9.99 | $9.88 | $9.97 | $9.97 | 6,537 |
| 2017-10-25 | $10.20 | $10.32 | $10.00 | $10.18 | $10.18 | 3,227 |
| 2017-10-24 | $10.21 | $10.26 | $10.17 | $10.24 | $10.24 | 2,481 |
| 2017-10-23 | $10.42 | $10.42 | $10.31 | $10.34 | $10.34 | 5,505 |
| 2017-10-20 | $10.14 | $10.14 | $10.05 | $10.08 | $10.08 | 5,540 |
| 2017-10-19 | $10.10 | $10.20 | $10.04 | $10.15 | $10.15 | 4,700 |
| 2017-10-18 | $10.05 | $10.15 | $10.03 | $10.15 | $10.15 | 7,462 |
| 2017-10-17 | $10.11 | $10.28 | $10.11 | $10.17 | $10.17 | 4,856 |
| 2017-10-16 | $10.24 | $10.28 | $10.15 | $10.21 | $10.21 | 8,104 |
| 2017-10-13 | $10.26 | $10.31 | $10.25 | $10.26 | $10.26 | 9,438 |
| 2017-10-12 | $9.99 | $10.01 | $9.98 | $9.99 | $9.99 | 9,728 |
| 2017-10-11 | $9.85 | $9.85 | $9.77 | $9.79 | $9.79 | 5,937 |
| 2017-10-10 | $9.76 | $9.83 | $9.72 | $9.77 | $9.77 | 2,075 |
| 2017-10-09 | $9.52 | $9.55 | $9.52 | $9.55 | $9.55 | 3,366 |
| 2017-10-06 | $9.59 | $9.98 | $9.46 | $9.52 | $9.52 | 4,615 |
| 2017-10-05 | $9.64 | $9.64 | $9.60 | $9.61 | $9.61 | 10,964 |
| 2017-10-04 | $9.56 | $9.56 | $9.53 | $9.55 | $9.55 | 11,513 |
| 2017-10-03 | $9.37 | $9.40 | $9.37 | $9.40 | $9.40 | 4,723 |
| 2017-10-02 | $9.38 | $9.43 | $9.37 | $9.40 | $9.40 | 3,974 |
| 2017-09-29 | $9.29 | $9.32 | $9.29 | $9.32 | $9.32 | 6,386 |
| 2017-09-28 | $9.13 | $9.17 | $9.10 | $9.14 | $9.14 | 31,946 |
| 2017-09-27 | $9.11 | $9.14 | $9.10 | $9.14 | $9.14 | 5,105 |
| 2017-09-26 | $9.33 | $9.37 | $9.29 | $9.36 | $9.36 | 4,181 |
| 2017-09-25 | $9.30 | $9.35 | $9.29 | $9.31 | $9.31 | 3,128 |
| 2017-09-22 | $9.28 | $9.38 | $9.24 | $9.25 | $9.25 | 6,600 |
| 2017-09-21 | $9.61 | $9.66 | $9.56 | $9.56 | $9.56 | 13,674 |
| 2017-09-20 | $9.69 | $9.95 | $9.69 | $9.88 | $9.88 | 8,969 |
| 2017-09-19 | $9.61 | $9.69 | $9.57 | $9.69 | $9.69 | 16,880 |
| 2017-09-18 | $9.47 | $9.54 | $9.47 | $9.50 | $9.50 | 4,970 |
| 2017-09-15 | $9.48 | $9.53 | $9.44 | $9.52 | $9.52 | 6,473 |
| 2017-09-14 | $9.80 | $9.85 | $9.80 | $9.82 | $9.82 | 13,125 |
| 2017-09-13 | $9.79 | $9.84 | $9.73 | $9.79 | $9.79 | 5,269 |
| 2017-09-12 | $9.80 | $9.85 | $9.75 | $9.81 | $9.81 | 2,815 |
| 2017-09-11 | $10.03 | $10.05 | $9.89 | $10.04 | $10.04 | 5,320 |
| 2017-09-08 | $9.91 | $9.94 | $9.88 | $9.93 | $9.93 | 2,335 |
| 2017-09-07 | $9.81 | $9.85 | $9.81 | $9.82 | $9.82 | 5,277 |
| 2017-09-06 | $9.62 | $9.65 | $9.60 | $9.63 | $9.63 | 6,068 |
| 2017-09-05 | $9.48 | $9.51 | $9.48 | $9.49 | $9.49 | 11,927 |
| 2017-09-01 | $9.53 | $9.59 | $9.53 | $9.59 | $9.59 | 5,011 |
| 2017-08-31 | $9.50 | $9.53 | $9.45 | $9.49 | $9.49 | 12,111 |
| 2017-08-30 | $9.42 | $9.44 | $9.42 | $9.43 | $9.43 | 17,579 |
| 2017-08-29 | $9.49 | $9.51 | $9.43 | $9.49 | $9.49 | 17,045 |
| 2017-08-28 | $9.49 | $9.54 | $9.43 | $9.54 | $9.54 | 4,341 |
| 2017-08-25 | $9.16 | $9.30 | $9.16 | $9.30 | $9.30 | 10,075 |
| 2017-08-24 | $9.04 | $9.07 | $8.91 | $9.07 | $9.07 | 35,725 |
| 2017-08-23 | $9.00 | $9.05 | $8.99 | $8.99 | $8.99 | 8,897 |
| 2017-08-22 | $8.95 | $9.00 | $8.93 | $8.99 | $8.99 | 26,301 |
| 2017-08-21 | $8.94 | $8.96 | $8.91 | $8.91 | $8.91 | 6,221 |
| 2017-08-18 | $8.97 | $8.97 | $8.94 | $8.97 | $8.97 | 5,547 |
| 2017-08-17 | $9.18 | $9.18 | $9.07 | $9.07 | $9.07 | 12,959 |
| 2017-08-16 | $9.35 | $9.42 | $9.33 | $9.37 | $9.37 | 46,872 |
| 2017-08-15 | $9.50 | $9.94 | $9.50 | $9.94 | $9.94 | 21,968 |
| 2017-08-14 | $9.59 | $9.59 | $9.53 | $9.56 | $9.56 | 3,032 |
| 2017-08-11 | $9.44 | $9.44 | $9.40 | $9.44 | $9.44 | 4,654 |
| 2017-08-10 | $9.47 | $9.47 | $9.37 | $9.43 | $9.43 | 5,984 |
| 2017-08-09 | $9.20 | $9.22 | $9.18 | $9.20 | $9.20 | 14,069 |
| 2017-08-08 | $9.28 | $9.31 | $9.26 | $9.27 | $9.27 | 5,242 |
| 2017-08-07 | $9.38 | $9.38 | $9.30 | $9.34 | $9.34 | 9,020 |
| 2017-08-04 | $9.41 | $9.51 | $9.41 | $9.43 | $9.43 | 8,659 |
| 2017-08-03 | $9.34 | $9.42 | $9.34 | $9.42 | $9.42 | 3,767 |
| 2017-08-02 | $9.27 | $9.27 | $9.21 | $9.22 | $9.22 | 14,095 |
| 2017-08-01 | $9.61 | $9.61 | $9.29 | $9.30 | $9.30 | 5,809 |
| 2017-07-31 | $9.20 | $9.20 | $9.06 | $9.07 | $9.07 | 13,566 |
| 2017-07-28 | $9.12 | $9.12 | $9.04 | $9.07 | $9.07 | 19,713 |
| 2017-07-27 | $9.07 | $9.12 | $9.02 | $9.04 | $9.04 | 11,052 |
| 2017-07-26 | $8.94 | $9.01 | $8.85 | $9.01 | $9.01 | 5,772 |
| 2017-07-25 | $9.06 | $9.06 | $8.91 | $9.02 | $9.02 | 8,019 |
| 2017-07-24 | $9.08 | $9.08 | $8.92 | $9.04 | $9.04 | 10,674 |
| 2017-07-21 | $9.10 | $9.10 | $9.01 | $9.06 | $9.06 | 5,858 |
| 2017-07-20 | $8.94 | $9.00 | $8.89 | $8.99 | $8.99 | 11,416 |
| 2017-07-19 | $9.04 | $9.04 | $8.92 | $9.00 | $9.00 | 15,379 |
| 2017-07-18 | $9.07 | $9.08 | $9.02 | $9.05 | $9.05 | 17,579 |
| 2017-07-17 | $9.05 | $9.05 | $8.98 | $8.99 | $8.99 | 6,428 |
| 2017-07-14 | $8.98 | $9.05 | $8.95 | $9.04 | $9.04 | 3,932 |
| 2017-07-13 | $9.06 | $9.07 | $9.01 | $9.07 | $9.07 | 8,928 |
| 2017-07-12 | $9.16 | $9.19 | $9.10 | $9.19 | $9.19 | 11,500 |
| 2017-07-11 | $9.10 | $9.15 | $9.07 | $9.14 | $9.14 | 24,367 |
| 2017-07-10 | $9.03 | $9.38 | $8.91 | $9.38 | $9.38 | 42,478 |
| 2017-07-07 | $9.03 | $9.03 | $8.93 | $8.99 | $8.99 | 14,707 |
| 2017-07-06 | $9.10 | $9.21 | $9.06 | $9.10 | $9.10 | 34,657 |
| 2017-07-05 | $9.26 | $9.26 | $9.14 | $9.25 | $9.25 | 11,626 |
| 2017-07-03 | $9.40 | $9.47 | $9.29 | $9.29 | $9.29 | 7,900 |
| 2017-06-30 | $9.57 | $9.57 | $9.46 | $9.51 | $9.51 | 23,442 |
| 2017-06-29 | $9.53 | $9.53 | $9.48 | $9.49 | $9.49 | 17,654 |
| 2017-06-28 | $9.40 | $9.44 | $9.39 | $9.44 | $9.44 | 27,297 |
| 2017-06-27 | $9.46 | $9.52 | $9.44 | $9.49 | $9.49 | 5,867 |
| 2017-06-26 | $9.57 | $9.60 | $9.52 | $9.57 | $9.57 | 11,540 |
| 2017-06-23 | $9.52 | $9.59 | $9.52 | $9.56 | $9.56 | 8,291 |
| 2017-06-22 | $9.68 | $9.68 | $9.55 | $9.56 | $9.56 | 36,248 |
| 2017-06-21 | $9.57 | $9.62 | $9.56 | $9.62 | $9.62 | 7,217 |
| 2017-06-20 | $9.83 | $9.83 | $9.69 | $9.83 | $9.83 | 12,595 |
| 2017-06-19 | $9.84 | $9.84 | $9.80 | $9.81 | $9.81 | 7,456 |
| 2017-06-16 | $9.70 | $9.75 | $9.67 | $9.71 | $9.71 | 12,526 |
| 2017-06-15 | $10.01 | $10.01 | $9.77 | $10.01 | $10.01 | 10,622 |
| 2017-06-14 | $9.88 | $9.92 | $9.88 | $9.91 | $9.91 | 18,539 |
| 2017-06-13 | $9.75 | $9.94 | $9.64 | $9.93 | $9.93 | 15,704 |
| 2017-06-12 | $9.64 | $9.64 | $9.59 | $9.59 | $9.59 | 6,519 |
| 2017-06-09 | $9.67 | $9.78 | $9.61 | $9.74 | $9.74 | 12,120 |
| 2017-06-08 | $9.78 | $9.84 | $9.77 | $9.82 | $9.82 | 16,151 |
| 2017-06-07 | $9.93 | $9.93 | $9.87 | $9.89 | $9.89 | 8,376 |
| 2017-06-06 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 6,399 |
| 2017-06-05 | $9.99 | $10.01 | $9.98 | $9.99 | $9.99 | 7,366 |
| 2017-06-02 | $9.84 | $9.90 | $9.84 | $9.90 | $9.90 | 2,591 |
| 2017-06-01 | $9.79 | $9.85 | $9.77 | $9.82 | $9.82 | 12,077 |
| 2017-05-31 | $9.83 | $9.83 | $9.76 | $9.80 | $9.80 | 6,194 |
| 2017-05-30 | $9.61 | $9.64 | $9.60 | $9.62 | $9.62 | 6,571 |
| 2017-05-26 | $9.57 | $9.57 | $9.46 | $9.51 | $9.51 | 11,836 |
| 2017-05-25 | $9.58 | $9.58 | $9.53 | $9.58 | $9.58 | 5,173 |
| 2017-05-24 | $9.45 | $9.51 | $9.45 | $9.51 | $9.51 | 8,816 |
| 2017-05-23 | $9.45 | $9.60 | $9.45 | $9.60 | $9.60 | 15,959 |
| 2017-05-22 | $9.45 | $9.46 | $9.40 | $9.46 | $9.46 | 10,188 |
| 2017-05-19 | $9.41 | $9.46 | $9.41 | $9.45 | $9.45 | 7,869 |
| 2017-05-18 | $9.41 | $9.41 | $9.36 | $9.40 | $9.40 | 10,274 |
| 2017-05-17 | $9.36 | $9.39 | $9.31 | $9.39 | $9.39 | 6,085 |
| 2017-05-16 | $9.47 | $9.48 | $9.34 | $9.41 | $9.41 | 28,039 |
| 2017-05-15 | $9.34 | $9.42 | $9.34 | $9.42 | $9.42 | 4,774 |
| 2017-05-12 | $9.22 | $9.33 | $9.19 | $9.27 | $9.27 | 10,795 |
| 2017-05-11 | $9.19 | $9.19 | $9.14 | $9.16 | $9.16 | 6,342 |
| 2017-05-10 | $9.19 | $9.24 | $9.14 | $9.22 | $9.22 | 9,927 |
| 2017-05-09 | $9.40 | $9.42 | $9.36 | $9.39 | $9.39 | 8,710 |
| 2017-05-08 | $9.33 | $9.33 | $9.07 | $9.33 | $9.33 | 5,153 |
| 2017-05-05 | $9.21 | $9.21 | $9.03 | $9.03 | $9.03 | 8,343 |
| 2017-05-04 | $9.19 | $9.19 | $9.06 | $9.10 | $9.10 | 12,754 |
| 2017-05-03 | $9.14 | $9.14 | $9.04 | $9.10 | $9.10 | 4,376 |
| 2017-05-02 | $9.04 | $9.17 | $9.04 | $9.17 | $9.17 | 9,931 |
| 2017-05-01 | $9.15 | $9.15 | $9.06 | $9.15 | $9.15 | 6,362 |
| 2017-04-28 | $9.17 | $9.17 | $9.10 | $9.17 | $9.17 | 5,871 |
| 2017-04-27 | $9.25 | $9.25 | $9.14 | $9.20 | $9.20 | 6,502 |
| 2017-04-26 | $9.08 | $9.14 | $9.07 | $9.14 | $9.14 | 3,570 |
| 2017-04-25 | $9.19 | $9.20 | $9.17 | $9.17 | $9.17 | 3,900 |
| 2017-04-24 | $9.17 | $9.32 | $9.17 | $9.24 | $9.24 | 13,274 |
| 2017-04-21 | $9.06 | $9.07 | $9.03 | $9.07 | $9.07 | 5,373 |
| 2017-04-20 | $9.10 | $9.13 | $9.08 | $9.10 | $9.10 | 3,194 |
| 2017-04-19 | $9.15 | $9.15 | $9.12 | $9.13 | $9.13 | 6,672 |
| 2017-04-18 | $8.99 | $9.00 | $8.96 | $8.98 | $8.98 | 35,137 |
| 2017-04-17 | $9.18 | $9.18 | $9.06 | $9.12 | $9.12 | 11,335 |
| 2017-04-13 | $9.17 | $9.17 | $9.02 | $9.02 | $9.02 | 7,406 |
| 2017-04-12 | $9.17 | $9.18 | $9.13 | $9.18 | $9.18 | 8,031 |
| 2017-04-11 | $9.16 | $9.16 | $9.03 | $9.09 | $9.09 | 25,193 |
| 2017-04-10 | $8.70 | $8.73 | $8.70 | $8.73 | $8.73 | 6,629 |
| 2017-04-07 | $8.85 | $8.89 | $8.78 | $8.80 | $8.80 | 3,362 |
| 2017-04-06 | $8.87 | $8.87 | $8.74 | $8.78 | $8.78 | 71,971 |
| 2017-04-05 | $8.85 | $8.92 | $8.79 | $8.79 | $8.79 | 10,441 |
| 2017-04-04 | $8.67 | $8.76 | $8.67 | $8.76 | $8.76 | 7,901 |
| 2017-04-03 | $8.69 | $8.84 | $8.67 | $8.84 | $8.84 | 21,592 |
| 2017-03-31 | $8.68 | $8.74 | $8.68 | $8.74 | $8.74 | 3,838 |
| 2017-03-30 | $8.89 | $8.90 | $8.78 | $8.81 | $8.81 | 7,291 |
| 2017-03-29 | $8.84 | $8.96 | $8.84 | $8.95 | $8.95 | 4,841 |
| 2017-03-28 | $8.82 | $8.89 | $8.82 | $8.89 | $8.89 | 12,320 |
| 2017-03-27 | $8.74 | $8.74 | $8.66 | $8.72 | $8.72 | 1,789 |
| 2017-03-24 | $8.69 | $8.72 | $8.60 | $8.64 | $8.64 | 9,271 |
| 2017-03-23 | $8.71 | $8.71 | $8.55 | $8.62 | $8.62 | 6,721 |
| 2017-03-22 | $8.65 | $8.80 | $8.65 | $8.71 | $8.71 | 8,229 |
| 2017-03-21 | $8.60 | $8.67 | $8.59 | $8.59 | $8.59 | 5,427 |
| 2017-03-20 | $8.50 | $8.55 | $8.45 | $8.46 | $8.46 | 3,753 |
| 2017-03-17 | $8.47 | $8.54 | $8.42 | $8.50 | $8.50 | 5,442 |
| 2017-03-16 | $8.50 | $8.53 | $8.45 | $8.45 | $8.45 | 3,348 |
| 2017-03-15 | $8.40 | $8.48 | $8.36 | $8.36 | $8.36 | 11,295 |
| 2017-03-14 | $8.48 | $8.48 | $8.36 | $8.36 | $8.36 | 13,942 |
| 2017-03-13 | $8.49 | $8.49 | $8.40 | $8.45 | $8.45 | 6,073 |
| 2017-03-10 | $8.51 | $8.51 | $8.43 | $8.48 | $8.48 | 7,579 |
| 2017-03-09 | $8.28 | $8.28 | $8.24 | $8.25 | $8.25 | 12,317 |
| 2017-03-08 | $8.09 | $8.24 | $8.09 | $8.15 | $8.15 | 12,681 |
| 2017-03-07 | $8.34 | $8.40 | $8.34 | $8.37 | $8.37 | 18,761 |
| 2017-03-06 | $8.46 | $8.47 | $8.43 | $8.44 | $8.44 | 5,458 |
| 2017-03-03 | $8.57 | $8.57 | $8.45 | $8.49 | $8.49 | 7,872 |
| 2017-03-02 | $8.64 | $8.65 | $8.61 | $8.61 | $8.61 | 5,807 |
| 2017-03-01 | $8.85 | $8.94 | $8.82 | $8.89 | $8.89 | 7,105 |
| 2017-02-28 | $8.87 | $8.87 | $8.79 | $8.79 | $8.79 | 7,054 |
| 2017-02-27 | $8.74 | $8.84 | $8.74 | $8.83 | $8.83 | 2,007 |
| 2017-02-24 | $8.76 | $8.80 | $8.76 | $8.79 | $8.79 | 1,201 |
| 2017-02-23 | $8.82 | $8.87 | $8.75 | $8.81 | $8.81 | 4,780 |
| 2017-02-22 | $8.80 | $8.80 | $8.72 | $8.74 | $8.74 | 4,996 |
| 2017-02-21 | $8.71 | $8.73 | $8.65 | $8.71 | $8.71 | 1,146 |
| 2017-02-17 | $8.61 | $8.64 | $8.61 | $8.61 | $8.61 | 3,040 |
| 2017-02-16 | $8.62 | $8.64 | $8.61 | $8.63 | $8.63 | 4,701 |
| 2017-02-15 | $8.62 | $8.66 | $8.57 | $8.62 | $8.62 | 1,830 |
| 2017-02-14 | $8.57 | $8.61 | $8.57 | $8.57 | $8.57 | 1,750 |
| 2017-02-13 | $8.49 | $8.62 | $8.49 | $8.57 | $8.57 | 1,646 |
| 2017-02-10 | $8.48 | $8.70 | $8.48 | $8.64 | $8.64 | 10,875 |
| 2017-02-09 | $8.76 | $8.77 | $8.73 | $8.77 | $8.77 | 19,718 |
| 2017-02-08 | $8.79 | $8.79 | $8.64 | $8.67 | $8.67 | 7,128 |
| 2017-02-07 | $8.42 | $8.51 | $8.42 | $8.43 | $8.43 | 1,735 |
| 2017-02-06 | $9.13 | $9.13 | $8.84 | $8.86 | $8.86 | 1,709 |
| 2017-02-03 | $9.18 | $9.18 | $9.01 | $9.10 | $9.10 | 6,758 |
| 2017-02-02 | $9.07 | $9.10 | $9.04 | $9.06 | $9.06 | 3,251 |
| 2017-02-01 | $9.11 | $9.19 | $9.10 | $9.19 | $9.19 | 6,100 |
| 2017-01-31 | $8.97 | $9.02 | $8.97 | $9.02 | $9.02 | 2,688 |
| 2017-01-30 | $9.02 | $9.04 | $8.98 | $9.02 | $9.02 | 4,812 |
| 2017-01-27 | $9.18 | $9.24 | $9.13 | $9.15 | $9.15 | 9,373 |
| 2017-01-26 | $9.30 | $9.30 | $9.16 | $9.18 | $9.18 | 234 |
| 2017-01-25 | $9.16 | $9.20 | $9.05 | $9.17 | $9.17 | 5,083 |
| 2017-01-24 | $9.16 | $9.24 | $9.08 | $9.24 | $9.24 | 5,202 |
| 2017-01-23 | $9.20 | $9.25 | $9.14 | $9.17 | $9.17 | 19,231 |
| 2017-01-20 | $9.27 | $9.32 | $9.18 | $9.31 | $9.31 | 6,649 |
| 2017-01-19 | $9.35 | $9.59 | $9.23 | $9.41 | $9.41 | 12,203 |
| 2017-01-18 | $9.28 | $9.36 | $9.28 | $9.31 | $9.31 | 2,370 |
| 2017-01-17 | $9.26 | $9.26 | $9.10 | $9.21 | $9.21 | 7,218 |
| 2017-01-13 | $9.27 | $9.27 | $9.19 | $9.26 | $9.26 | 3,756 |
| 2017-01-12 | $9.22 | $9.22 | $9.15 | $9.15 | $9.15 | 11,592 |
| 2017-01-11 | $9.38 | $9.40 | $9.33 | $9.37 | $9.37 | 12,431 |
| 2017-01-10 | $9.45 | $9.45 | $9.38 | $9.43 | $9.43 | 9,176 |
| 2017-01-09 | $9.50 | $9.58 | $9.45 | $9.55 | $9.55 | 9,979 |
| 2017-01-06 | $9.44 | $9.55 | $9.41 | $9.43 | $9.43 | 15,933 |
| 2017-01-05 | $9.34 | $9.39 | $9.31 | $9.37 | $9.37 | 20,513 |
| 2017-01-04 | $9.37 | $9.37 | $9.33 | $9.36 | $9.36 | 5,616 |
| 2017-01-03 | $9.20 | $9.25 | $9.20 | $9.23 | $9.23 | 6,740 |
| 2016-12-30 | $9.25 | $9.27 | $9.18 | $9.23 | $9.23 | 6,074 |
| 2016-12-29 | $9.18 | $9.26 | $9.11 | $9.19 | $9.19 | 10,028 |
| 2016-12-28 | $9.19 | $9.26 | $9.11 | $9.26 | $9.26 | 12,880 |
| 2016-12-27 | $9.35 | $9.36 | $9.34 | $9.34 | $9.33 | 6,913 |
| 2016-12-23 | $9.33 | $9.37 | $9.28 | $9.32 | $9.31 | 5,633 |
| 2016-12-22 | $9.37 | $9.37 | $9.24 | $9.37 | $9.36 | 7,631 |
| 2016-12-21 | $9.12 | $9.33 | $9.12 | $9.29 | $9.28 | 4,824 |
| 2016-12-20 | $9.26 | $9.30 | $9.20 | $9.30 | $9.29 | 7,169 |
| 2016-12-19 | $9.15 | $9.29 | $9.13 | $9.22 | $9.21 | 12,102 |
| 2016-12-16 | $9.10 | $9.14 | $9.06 | $9.11 | $9.10 | 2,798 |
| 2016-12-15 | $9.18 | $9.20 | $9.15 | $9.18 | $9.17 | 12,119 |
| 2016-12-14 | $9.16 | $9.19 | $8.92 | $8.92 | $8.91 | 34,009 |
| 2016-12-13 | $9.31 | $9.39 | $9.24 | $9.33 | $9.32 | 21,337 |
| 2016-12-12 | $9.11 | $9.15 | $9.07 | $9.08 | $9.07 | 2,347 |
| 2016-12-09 | $8.96 | $9.06 | $8.95 | $9.04 | $9.02 | 11,948 |
| 2016-12-08 | $9.12 | $9.16 | $9.09 | $9.13 | $9.12 | 3,026 |
| 2016-12-07 | $9.25 | $9.34 | $9.23 | $9.30 | $9.29 | 6,159 |
| 2016-12-06 | $9.22 | $9.25 | $9.19 | $9.24 | $9.23 | 7,671 |
| 2016-12-05 | $9.29 | $9.35 | $9.26 | $9.35 | $9.34 | 4,443 |
| 2016-12-02 | $9.32 | $9.33 | $9.30 | $9.33 | $9.32 | 5,727 |
| 2016-12-01 | $9.68 | $9.68 | $9.53 | $9.59 | $9.57 | 8,893 |
| 2016-11-30 | $9.67 | $9.75 | $9.60 | $9.75 | $9.74 | 10,670 |
| 2016-11-29 | $9.71 | $9.74 | $9.47 | $9.61 | $9.60 | 10,943 |
| 2016-11-28 | $9.61 | $9.61 | $9.44 | $9.59 | $9.58 | 4,322 |
| 2016-11-25 | $9.53 | $9.53 | $9.41 | $9.44 | $9.43 | 5,449 |
| 2016-11-23 | $9.27 | $9.38 | $9.27 | $9.37 | $9.35 | 10,083 |
| 2016-11-22 | $9.40 | $9.49 | $9.31 | $9.42 | $9.41 | 6,062 |
| 2016-11-21 | $9.20 | $9.27 | $9.11 | $9.27 | $9.26 | 5,562 |
| 2016-11-18 | $9.00 | $9.00 | $8.93 | $8.95 | $8.93 | 6,642 |
| 2016-11-17 | $9.07 | $9.20 | $9.07 | $9.20 | $9.19 | 4,299 |
| 2016-11-16 | $9.12 | $9.21 | $9.05 | $9.21 | $9.20 | 10,084 |
| 2016-11-15 | $9.44 | $9.44 | $9.31 | $9.37 | $9.36 | 28,163 |
| 2016-11-14 | $9.55 | $9.55 | $9.39 | $9.41 | $9.40 | 3,110 |
| 2016-11-11 | $9.26 | $9.46 | $9.26 | $9.38 | $9.37 | 16,415 |
| 2016-11-10 | $9.70 | $9.86 | $9.67 | $9.86 | $9.85 | 3,298 |
| 2016-11-09 | $9.76 | $9.88 | $9.76 | $9.79 | $9.77 | 3,492 |
| 2016-11-08 | $9.71 | $9.71 | $9.58 | $9.63 | $9.62 | 4,767 |
| 2016-11-07 | $9.85 | $9.85 | $9.74 | $9.80 | $9.79 | 6,172 |
| 2016-11-04 | $9.72 | $9.72 | $9.52 | $9.62 | $9.61 | 2,812 |
| 2016-11-03 | $9.42 | $9.49 | $9.42 | $9.49 | $9.48 | 5,500 |
| 2016-11-02 | $9.46 | $9.46 | $9.39 | $9.46 | $9.45 | 5,715 |
| 2016-11-01 | $9.59 | $9.59 | $9.48 | $9.56 | $9.55 | 11,363 |
| 2016-10-31 | $9.47 | $9.53 | $9.46 | $9.47 | $9.46 | 5,304 |
| 2016-10-28 | $9.52 | $9.52 | $9.35 | $9.51 | $9.50 | 4,930 |
| 2016-10-27 | $9.55 | $9.64 | $9.55 | $9.61 | $9.60 | 8,800 |
| 2016-10-26 | $9.73 | $9.78 | $9.70 | $9.73 | $9.71 | 8,785 |
| 2016-10-25 | $9.72 | $9.85 | $9.72 | $9.76 | $9.75 | 5,062 |
| 2016-10-24 | $9.77 | $9.85 | $9.75 | $9.77 | $9.76 | 5,058 |
| 2016-10-21 | $9.76 | $9.76 | $9.72 | $9.75 | $9.73 | 5,447 |
| 2016-10-20 | $9.74 | $9.80 | $9.70 | $9.76 | $9.75 | 5,220 |
| 2016-10-19 | $9.70 | $9.77 | $9.70 | $9.71 | $9.70 | 16,584 |
| 2016-10-18 | $9.43 | $9.49 | $9.43 | $9.49 | $9.48 | 10,875 |
| 2016-10-17 | $9.50 | $9.51 | $9.44 | $9.47 | $9.45 | 3,421 |
| 2016-10-14 | $9.52 | $9.52 | $9.49 | $9.52 | $9.51 | 5,173 |
| 2016-10-13 | $9.42 | $9.43 | $9.34 | $9.41 | $9.40 | 4,385 |
| 2016-10-12 | $9.49 | $9.52 | $9.47 | $9.48 | $9.47 | 3,485 |
| 2016-10-11 | $9.52 | $9.52 | $9.31 | $9.47 | $9.46 | 9,976 |
| 2016-10-10 | $9.34 | $9.34 | $9.31 | $9.31 | $9.30 | 6,916 |
| 2016-10-07 | $9.28 | $9.31 | $9.26 | $9.31 | $9.30 | 10,503 |
| 2016-10-06 | $9.41 | $9.44 | $9.38 | $9.41 | $9.40 | 2,261 |
| 2016-10-05 | $9.30 | $9.30 | $9.28 | $9.30 | $9.29 | 8,785 |
| 2016-10-04 | $9.31 | $9.33 | $9.25 | $9.26 | $9.24 | 6,971 |
| 2016-10-03 | $9.50 | $9.52 | $9.47 | $9.50 | $9.49 | 2,705 |
| 2016-09-30 | $9.08 | $9.17 | $9.08 | $9.15 | $9.14 | 12,270 |
| 2016-09-29 | $9.11 | $9.18 | $9.05 | $9.06 | $9.05 | 7,658 |
| 2016-09-28 | $9.32 | $9.32 | $9.16 | $9.28 | $9.27 | 2,987 |
| 2016-09-27 | $9.20 | $9.25 | $9.17 | $9.24 | $9.22 | 9,561 |
| 2016-09-26 | $9.03 | $9.08 | $9.02 | $9.06 | $9.05 | 5,142 |
| 2016-09-23 | $9.00 | $9.03 | $8.99 | $9.02 | $9.01 | 4,749 |
| 2016-09-22 | $9.00 | $9.05 | $8.95 | $8.98 | $8.97 | 5,753 |
| 2016-09-21 | $8.93 | $8.93 | $8.83 | $8.93 | $8.92 | 8,259 |
| 2016-09-20 | $8.71 | $8.72 | $8.68 | $8.71 | $8.70 | 10,279 |
| 2016-09-19 | $8.79 | $8.79 | $8.67 | $8.75 | $8.74 | 8,446 |
| 2016-09-16 | $8.75 | $8.75 | $8.67 | $8.72 | $8.71 | 11,949 |
| 2016-09-15 | $8.52 | $8.58 | $8.52 | $8.57 | $8.55 | 8,571 |
| 2016-09-14 | $8.57 | $8.57 | $8.52 | $8.55 | $8.53 | 5,478 |
| 2016-09-13 | $8.60 | $8.64 | $8.52 | $8.53 | $8.52 | 9,507 |
| 2016-09-12 | $8.41 | $8.57 | $8.41 | $8.57 | $8.56 | 9,717 |
| 2016-09-09 | $8.74 | $8.74 | $8.61 | $8.68 | $8.67 | 5,133 |
| 2016-09-08 | $8.85 | $8.86 | $8.82 | $8.83 | $8.81 | 3,341 |
| 2016-09-07 | $8.79 | $8.84 | $8.76 | $8.78 | $8.77 | 10,060 |
| 2016-09-06 | $8.63 | $8.66 | $8.62 | $8.65 | $8.64 | 1,205 |
| 2016-09-02 | $8.74 | $8.74 | $8.66 | $8.66 | $8.65 | 4,988 |
| 2016-09-01 | $8.54 | $8.54 | $8.45 | $8.50 | $8.48 | 10,595 |
| 2016-08-31 | $8.28 | $8.28 | $8.08 | $8.19 | $8.18 | 14,947 |
| 2016-08-30 | $8.40 | $8.43 | $8.39 | $8.43 | $8.42 | 6,950 |
| 2016-08-29 | $8.51 | $8.53 | $8.47 | $8.47 | $8.46 | 3,621 |
| 2016-08-26 | $8.76 | $8.76 | $8.65 | $8.72 | $8.71 | 3,404 |
| 2016-08-25 | $8.99 | $8.99 | $8.95 | $8.95 | $8.94 | 7,581 |
| 2016-08-24 | $9.07 | $9.07 | $8.93 | $8.99 | $8.98 | 12,714 |
| 2016-08-23 | $9.04 | $9.04 | $8.98 | $9.01 | $9.00 | 2,353 |
| 2016-08-22 | $9.06 | $9.08 | $9.06 | $9.08 | $9.06 | 4,608 |
| 2016-08-19 | $9.04 | $9.04 | $9.00 | $9.04 | $9.03 | 4,885 |
| 2016-08-18 | $9.46 | $9.49 | $9.40 | $9.49 | $9.48 | 12,006 |
| 2016-08-17 | $9.23 | $9.77 | $9.23 | $9.60 | $9.59 | 4,344 |
| 2016-08-16 | $9.39 | $9.40 | $9.34 | $9.34 | $9.33 | 6,817 |
| 2016-08-15 | $9.50 | $9.56 | $9.47 | $9.54 | $9.53 | 24,110 |
| 2016-08-12 | $9.54 | $9.64 | $9.54 | $9.60 | $9.59 | 22,136 |
| 2016-08-11 | $9.40 | $9.45 | $9.40 | $9.44 | $9.42 | 9,270 |
| 2016-08-10 | $9.40 | $9.42 | $9.40 | $9.40 | $9.39 | 14,475 |
| 2016-08-09 | $9.32 | $9.34 | $9.29 | $9.29 | $9.28 | 4,764 |
| 2016-08-08 | $9.26 | $9.41 | $9.26 | $9.38 | $9.37 | 6,751 |
| 2016-08-05 | $9.41 | $9.45 | $9.41 | $9.43 | $9.42 | 15,197 |
| 2016-08-04 | $9.30 | $9.42 | $9.30 | $9.37 | $9.35 | 13,107 |
| 2016-08-03 | $9.36 | $9.38 | $9.34 | $9.37 | $9.36 | 13,754 |
| 2016-08-02 | $9.68 | $9.68 | $9.56 | $9.61 | $9.60 | 13,435 |
| 2016-08-01 | $9.74 | $9.74 | $9.65 | $9.67 | $9.66 | 9,597 |
| 2016-07-29 | $9.83 | $9.83 | $9.76 | $9.80 | $9.79 | 4,246 |
| 2016-07-28 | $9.74 | $9.74 | $9.61 | $9.68 | $9.67 | 12,217 |
| 2016-07-27 | $9.77 | $9.77 | $9.62 | $9.68 | $9.67 | 7,802 |
| 2016-07-26 | $9.43 | $9.49 | $9.42 | $9.45 | $9.43 | 7,564 |
| 2016-07-25 | $9.37 | $9.37 | $9.27 | $9.33 | $9.32 | 2,398 |
| 2016-07-22 | $9.29 | $9.29 | $9.20 | $9.25 | $9.24 | 7,026 |
| 2016-07-21 | $9.40 | $9.45 | $9.39 | $9.42 | $9.41 | 8,523 |
| 2016-07-20 | $9.22 | $9.30 | $9.22 | $9.27 | $9.26 | 11,574 |
| 2016-07-19 | $9.01 | $9.18 | $9.01 | $9.18 | $9.17 | 5,539 |
| 2016-07-18 | $9.21 | $9.23 | $9.19 | $9.19 | $9.18 | 1,014 |
| 2016-07-15 | $9.23 | $9.23 | $9.16 | $9.22 | $9.20 | 5,027 |
| 2016-07-14 | $9.05 | $9.16 | $9.05 | $9.13 | $9.12 | 3,909 |
| 2016-07-13 | $9.20 | $9.24 | $9.16 | $9.21 | $9.20 | 15,802 |
| 2016-07-12 | $9.26 | $9.38 | $9.20 | $9.26 | $9.25 | 23,979 |
| 2016-07-11 | $9.16 | $9.34 | $9.16 | $9.27 | $9.26 | 11,597 |
| 2016-07-08 | $8.93 | $9.03 | $8.93 | $9.02 | $9.00 | 6,945 |
| 2016-07-07 | $9.27 | $9.27 | $9.18 | $9.23 | $9.22 | 10,383 |
| 2016-07-06 | $9.24 | $9.35 | $9.23 | $9.35 | $9.34 | 14,439 |
| 2016-07-05 | $9.42 | $9.43 | $9.36 | $9.41 | $9.39 | 5,183 |
| 2016-07-01 | $9.26 | $9.26 | $9.21 | $9.23 | $9.21 | 3,045 |
| 2016-06-30 | $9.16 | $9.22 | $9.16 | $9.20 | $9.18 | 5,706 |
| 2016-06-29 | $9.03 | $9.07 | $9.03 | $9.06 | $9.05 | 6,760 |
| 2016-06-28 | $9.24 | $9.30 | $9.17 | $9.27 | $9.25 | 12,212 |
| 2016-06-27 | $9.18 | $9.36 | $9.18 | $9.35 | $9.34 | 9,950 |
| 2016-06-24 | $9.04 | $9.19 | $8.97 | $9.06 | $9.01 | 22,831 |
| 2016-06-23 | $9.40 | $9.45 | $9.39 | $9.45 | $9.40 | 4,785 |
| 2016-06-22 | $9.34 | $9.37 | $9.30 | $9.33 | $9.28 | 3,499 |
| 2016-06-21 | $9.08 | $9.25 | $9.08 | $9.23 | $9.18 | 16,238 |
| 2016-06-20 | $9.40 | $9.40 | $9.20 | $9.28 | $9.22 | 16,865 |
| 2016-06-17 | $8.78 | $8.78 | $8.57 | $8.78 | $8.73 | 20,146 |
| 2016-06-16 | $8.67 | $8.71 | $8.63 | $8.71 | $8.66 | 6,839 |
| 2016-06-15 | $8.95 | $8.98 | $8.84 | $8.86 | $8.81 | 17,904 |
| 2016-06-14 | $8.88 | $9.08 | $8.74 | $9.03 | $8.98 | 22,410 |
| 2016-06-13 | $8.94 | $8.96 | $8.85 | $8.90 | $8.85 | 5,637 |
| 2016-06-10 | $9.02 | $9.02 | $8.94 | $8.99 | $8.94 | 8,813 |
| 2016-06-09 | $9.09 | $9.11 | $9.07 | $9.09 | $9.04 | 8,720 |
| 2016-06-08 | $8.85 | $8.89 | $8.80 | $8.89 | $8.84 | 10,911 |
| 2016-06-07 | $8.71 | $8.74 | $8.71 | $8.72 | $8.67 | 19,648 |
| 2016-06-06 | $8.67 | $8.70 | $8.63 | $8.67 | $8.62 | 7,273 |
| 2016-06-03 | $8.67 | $8.68 | $8.62 | $8.65 | $8.60 | 8,848 |
| 2016-06-02 | $8.58 | $8.58 | $8.47 | $8.52 | $8.47 | 18,778 |
| 2016-06-01 | $8.24 | $8.26 | $8.14 | $8.16 | $8.11 | 20,464 |
| 2016-05-31 | $8.07 | $8.07 | $7.96 | $8.02 | $7.97 | 1,563 |
| 2016-05-27 | $7.98 | $7.98 | $7.94 | $7.97 | $7.92 | 10,779 |
| 2016-05-26 | $8.06 | $8.19 | $8.06 | $8.10 | $8.05 | 27,960 |
| 2016-05-25 | $7.94 | $8.05 | $7.94 | $7.98 | $7.93 | 5,573 |
| 2016-05-24 | $7.80 | $7.90 | $7.74 | $7.90 | $7.86 | 13,046 |
| 2016-05-23 | $7.98 | $7.98 | $7.87 | $7.90 | $7.86 | 4,829 |
| 2016-05-20 | $8.04 | $8.04 | $7.93 | $7.98 | $7.93 | 4,318 |
| 2016-05-19 | $8.03 | $8.03 | $7.93 | $8.00 | $7.95 | 13,313 |
| 2016-05-18 | $8.19 | $8.19 | $8.12 | $8.15 | $8.10 | 19,333 |
| 2016-05-17 | $8.29 | $8.29 | $8.15 | $8.15 | $8.10 | 11,121 |
| 2016-05-16 | $8.23 | $8.23 | $8.15 | $8.17 | $8.12 | 28,893 |
| 2016-05-13 | $8.25 | $8.32 | $8.25 | $8.28 | $8.23 | 6,021 |
| 2016-05-12 | $8.61 | $8.61 | $8.45 | $8.45 | $8.40 | 8,341 |
| 2016-05-11 | $8.66 | $8.66 | $8.52 | $8.55 | $8.50 | 16,110 |
| 2016-05-10 | $8.98 | $9.06 | $8.98 | $9.06 | $9.01 | 7,375 |
| 2016-05-09 | $8.46 | $8.61 | $8.34 | $8.38 | $8.33 | 28,961 |
| 2016-05-06 | $8.53 | $8.53 | $8.50 | $8.52 | $8.47 | 7,900 |
| 2016-05-05 | $8.67 | $8.74 | $8.66 | $8.73 | $8.68 | 5,707 |
| 2016-05-04 | $8.66 | $8.71 | $8.62 | $8.71 | $8.66 | 15,244 |
| 2016-05-03 | $8.66 | $8.78 | $8.66 | $8.78 | $8.73 | 17,742 |
| 2016-05-02 | $8.72 | $8.75 | $8.71 | $8.73 | $8.68 | 5,933 |
| 2016-04-29 | $9.06 | $9.06 | $8.96 | $9.01 | $8.96 | 4,324 |
| 2016-04-28 | $9.07 | $9.11 | $8.95 | $8.95 | $8.90 | 7,545 |
| 2016-04-27 | $9.21 | $9.21 | $9.11 | $9.16 | $9.11 | 6,797 |
| 2016-04-26 | $9.08 | $9.14 | $9.00 | $9.10 | $9.05 | 3,038 |
| 2016-04-25 | $8.99 | $9.00 | $8.89 | $9.00 | $8.95 | 13,764 |
| 2016-04-22 | $8.94 | $9.10 | $8.94 | $9.05 | $9.00 | 5,239 |
| 2016-04-21 | $9.12 | $9.12 | $9.04 | $9.06 | $9.00 | 4,365 |
| 2016-04-20 | $9.03 | $9.12 | $9.03 | $9.09 | $9.04 | 5,596 |
| 2016-04-19 | $8.91 | $8.91 | $8.76 | $8.77 | $8.72 | 7,593 |
| 2016-04-18 | $8.72 | $8.77 | $8.71 | $8.73 | $8.68 | 6,604 |
| 2016-04-15 | $8.68 | $8.71 | $8.68 | $8.70 | $8.65 | 5,662 |
| 2016-04-14 | $8.63 | $8.76 | $8.63 | $8.76 | $8.71 | 15,494 |
| 2016-04-13 | $8.55 | $8.61 | $8.54 | $8.57 | $8.52 | 13,420 |
| 2016-04-12 | $8.41 | $8.52 | $8.41 | $8.49 | $8.44 | 12,940 |
| 2016-04-11 | $8.50 | $8.50 | $8.35 | $8.35 | $8.30 | 18,700 |
| 2016-04-08 | $8.19 | $8.40 | $8.19 | $8.32 | $8.27 | 3,235 |
| 2016-04-07 | $8.26 | $8.29 | $8.20 | $8.25 | $8.20 | 9,989 |
| 2016-04-06 | $8.37 | $8.50 | $8.30 | $8.50 | $8.45 | 4,569 |
| 2016-04-05 | $8.48 | $8.48 | $8.35 | $8.46 | $8.41 | 19,261 |
| 2016-04-04 | $8.47 | $8.54 | $8.45 | $8.53 | $8.48 | 5,118 |
| 2016-04-01 | $8.37 | $8.48 | $8.37 | $8.48 | $8.43 | 6,856 |
| 2016-03-31 | $8.62 | $8.71 | $8.62 | $8.69 | $8.64 | 14,588 |
| 2016-03-30 | $9.05 | $9.19 | $9.02 | $9.02 | $8.97 | 5,843 |
| 2016-03-29 | $8.79 | $8.88 | $8.75 | $8.86 | $8.81 | 7,551 |
| 2016-03-28 | $8.70 | $8.88 | $8.51 | $8.75 | $8.70 | 17,666 |
| 2016-03-24 | $8.80 | $8.80 | $8.66 | $8.71 | $8.66 | 4,809 |
| 2016-03-23 | $9.00 | $9.00 | $8.81 | $8.92 | $8.87 | 22,694 |
| 2016-03-22 | $8.93 | $8.94 | $8.86 | $8.89 | $8.84 | 3,675 |
| 2016-03-21 | $9.18 | $9.18 | $9.04 | $9.09 | $9.04 | 4,295 |
| 2016-03-18 | $9.16 | $9.16 | $9.04 | $9.16 | $9.11 | 8,185 |
| 2016-03-17 | $9.18 | $9.27 | $9.18 | $9.18 | $9.13 | 8,563 |
| 2016-03-16 | $8.99 | $9.14 | $8.99 | $9.12 | $9.07 | 2,600 |
| 2016-03-15 | $9.15 | $9.20 | $9.10 | $9.19 | $9.14 | 6,707 |
| 2016-03-14 | $9.27 | $9.27 | $9.14 | $9.22 | $9.17 | 9,877 |
| 2016-03-11 | $8.82 | $8.87 | $8.78 | $8.87 | $8.82 | 4,817 |
| 2016-03-10 | $8.60 | $8.64 | $8.44 | $8.45 | $8.40 | 7,157 |
| 2016-03-09 | $8.31 | $8.36 | $8.27 | $8.34 | $8.29 | 4,920 |
| 2016-03-08 | $8.38 | $8.46 | $8.38 | $8.43 | $8.38 | 31,676 |
| 2016-03-07 | $8.40 | $8.44 | $8.34 | $8.41 | $8.36 | 5,520 |
| 2016-03-04 | $8.55 | $8.76 | $8.51 | $8.72 | $8.67 | 28,873 |
| 2016-03-03 | $8.57 | $8.58 | $8.54 | $8.58 | $8.53 | 813 |
| 2016-03-02 | $8.49 | $8.54 | $8.47 | $8.52 | $8.47 | 2,706 |
| 2016-03-01 | $8.45 | $8.57 | $8.45 | $8.55 | $8.50 | 34,699 |
| 2016-02-29 | $8.43 | $8.45 | $8.30 | $8.40 | $8.35 | 13,304 |
| 2016-02-26 | $8.56 | $8.60 | $8.51 | $8.54 | $8.49 | 5,331 |
| 2016-02-25 | $8.49 | $8.56 | $8.49 | $8.56 | $8.51 | 6,352 |
| 2016-02-24 | $8.26 | $8.36 | $8.22 | $8.36 | $8.31 | 10,722 |
| 2016-02-23 | $8.09 | $8.09 | $7.94 | $7.98 | $7.93 | 30,614 |
| 2016-02-22 | $8.29 | $8.29 | $8.21 | $8.25 | $8.20 | 19,451 |
| 2016-02-19 | $8.08 | $8.08 | $7.97 | $8.06 | $8.02 | 3,120 |
| 2016-02-18 | $8.23 | $8.23 | $8.03 | $8.14 | $8.09 | 5,800 |
| 2016-02-17 | $7.95 | $8.13 | $7.95 | $8.07 | $8.02 | 58,609 |
| 2016-02-16 | $7.84 | $7.84 | $7.73 | $7.73 | $7.69 | 14,662 |
| 2016-02-12 | $7.57 | $7.61 | $7.45 | $7.61 | $7.57 | 14,920 |
| 2016-02-11 | $7.52 | $7.55 | $7.48 | $7.48 | $7.44 | 2,530 |
| 2016-02-10 | $7.72 | $7.76 | $7.63 | $7.66 | $7.61 | 4,553 |
| 2016-02-09 | $7.68 | $7.75 | $7.63 | $7.72 | $7.68 | 33,009 |
| 2016-02-08 | $7.86 | $7.86 | $7.77 | $7.85 | $7.81 | 8,434 |
| 2016-02-05 | $8.18 | $8.25 | $7.79 | $8.25 | $8.20 | 3,093 |
| 2016-02-04 | $8.04 | $8.05 | $7.99 | $8.04 | $7.99 | 3,477 |
| 2016-02-03 | $8.34 | $8.41 | $8.25 | $8.41 | $8.36 | 5,202 |
| 2016-02-02 | $8.45 | $8.45 | $8.34 | $8.41 | $8.36 | 29,953 |
| 2016-02-01 | $8.53 | $8.60 | $8.53 | $8.57 | $8.52 | 7,609 |
| 2016-01-29 | $8.26 | $8.43 | $8.26 | $8.43 | $8.38 | 13,770 |
| 2016-01-28 | $8.10 | $8.16 | $8.05 | $8.12 | $8.07 | 7,228 |
| 2016-01-27 | $8.08 | $8.08 | $7.98 | $8.07 | $8.02 | 5,313 |
| 2016-01-26 | $8.20 | $8.24 | $8.19 | $8.21 | $8.16 | 42,224 |
| 2016-01-25 | $8.07 | $8.21 | $8.07 | $8.15 | $8.10 | 15,192 |
| 2016-01-22 | $8.27 | $8.27 | $8.08 | $8.17 | $8.12 | 19,460 |
| 2016-01-21 | $7.52 | $7.65 | $7.50 | $7.59 | $7.55 | 15,032 |
| 2016-01-20 | $8.13 | $8.13 | $7.77 | $7.87 | $7.83 | 51,285 |
| 2016-01-19 | $8.29 | $8.31 | $8.23 | $8.26 | $8.21 | 6,567 |
| 2016-01-15 | $8.28 | $8.28 | $8.17 | $8.21 | $8.16 | 18,744 |
| 2016-01-14 | $8.26 | $8.35 | $8.16 | $8.31 | $8.26 | 17,614 |
| 2016-01-13 | $8.53 | $8.53 | $8.29 | $8.32 | $8.27 | 9,930 |
| 2016-01-12 | $8.49 | $8.49 | $8.32 | $8.42 | $8.37 | 40,333 |
| 2016-01-11 | $8.49 | $8.54 | $8.41 | $8.49 | $8.44 | 15,336 |
| 2016-01-08 | $8.64 | $8.64 | $8.37 | $8.37 | $8.32 | 14,554 |
| 2016-01-07 | $8.58 | $8.70 | $8.58 | $8.64 | $8.59 | 5,592 |
| 2016-01-06 | $8.65 | $8.71 | $8.59 | $8.65 | $8.60 | 30,452 |
| 2016-01-05 | $8.72 | $8.79 | $8.71 | $8.76 | $8.71 | 13,082 |
| 2016-01-04 | $8.62 | $8.70 | $8.62 | $8.68 | $8.63 | 22,678 |
| 2015-12-31 | $8.72 | $8.90 | $8.72 | $8.85 | $8.79 | 10,314 |
| 2015-12-30 | $8.89 | $8.94 | $8.82 | $8.91 | $8.85 | 14,286 |
| 2015-12-29 | $9.18 | $9.20 | $9.10 | $9.18 | $9.12 | 23,279 |
| 2015-12-28 | $9.01 | $9.01 | $8.91 | $8.96 | $8.91 | 17,437 |
| 2015-12-24 | $9.18 | $9.19 | $9.17 | $9.18 | $9.12 | 4,358 |
| 2015-12-23 | $9.33 | $9.39 | $9.28 | $9.35 | $9.28 | 6,943 |
| 2015-12-22 | $9.21 | $9.30 | $9.15 | $9.28 | $9.22 | 35,643 |
| 2015-12-21 | $9.22 | $9.22 | $9.12 | $9.17 | $9.11 | 18,288 |
| 2015-12-18 | $9.09 | $9.12 | $9.03 | $9.09 | $9.02 | 10,937 |
| 2015-12-17 | $9.25 | $9.25 | $9.11 | $9.13 | $9.07 | 40,485 |
| 2015-12-16 | $9.22 | $9.28 | $9.14 | $9.14 | $9.08 | 82,993 |
| 2015-12-15 | $9.20 | $9.20 | $9.15 | $9.20 | $9.14 | 26,955 |
| 2015-12-14 | $9.01 | $9.12 | $8.93 | $9.06 | $8.99 | 35,128 |
| 2015-12-11 | $9.26 | $9.26 | $8.93 | $8.96 | $8.89 | 14,059 |
| 2015-12-10 | $9.57 | $9.59 | $9.54 | $9.55 | $9.48 | 16,001 |
| 2015-12-09 | $9.63 | $9.63 | $9.44 | $9.51 | $9.44 | 7,015 |
| 2015-12-08 | $9.55 | $9.58 | $9.51 | $9.57 | $9.50 | 16,024 |
| 2015-12-07 | $9.61 | $9.61 | $9.57 | $9.61 | $9.54 | 8,082 |
| 2015-12-04 | $9.31 | $9.41 | $9.31 | $9.41 | $9.35 | 3,379 |
| 2015-12-03 | $9.52 | $9.52 | $9.41 | $9.46 | $9.39 | 14,594 |
| 2015-12-02 | $9.58 | $9.68 | $9.54 | $9.58 | $9.51 | 5,006 |
| 2015-12-01 | $9.74 | $9.74 | $9.69 | $9.71 | $9.64 | 6,110 |
| 2015-11-30 | $10.00 | $10.00 | $9.87 | $9.99 | $9.92 | 5,301 |
| 2015-11-27 | $9.98 | $9.98 | $9.87 | $9.98 | $9.91 | 2,642 |
| 2015-11-25 | $10.18 | $10.18 | $10.10 | $10.16 | $10.09 | 10,206 |
| 2015-11-24 | $10.89 | $10.89 | $9.52 | $10.39 | $10.32 | 6,875 |
| 2015-11-23 | $10.04 | $10.24 | $10.04 | $10.08 | $10.01 | 15,108 |
| 2015-11-20 | $9.99 | $10.09 | $9.99 | $10.08 | $10.01 | 2,764 |
| 2015-11-19 | $9.97 | $10.04 | $9.97 | $10.02 | $9.95 | 4,680 |
| 2015-11-18 | $10.04 | $10.13 | $10.04 | $10.13 | $10.06 | 4,840 |
| 2015-11-17 | $10.00 | $10.05 | $9.96 | $10.04 | $9.97 | 7,995 |
| 2015-11-16 | $9.78 | $9.88 | $9.78 | $9.88 | $9.81 | 3,732 |
| 2015-11-13 | $10.02 | $10.02 | $9.86 | $9.91 | $9.84 | 1,195 |
| 2015-11-12 | $9.78 | $9.78 | $9.72 | $9.77 | $9.70 | 1,822 |
| 2015-11-11 | $9.62 | $9.75 | $9.59 | $9.60 | $9.53 | 4,627 |
| 2015-11-10 | $9.43 | $9.43 | $9.33 | $9.43 | $9.37 | 20,471 |
| 2015-11-09 | $9.49 | $9.49 | $9.33 | $9.46 | $9.39 | 25,061 |
| 2015-11-06 | $9.19 | $9.25 | $9.19 | $9.24 | $9.17 | 13,096 |
| 2015-11-05 | $9.45 | $9.45 | $9.33 | $9.41 | $9.34 | 6,257 |
| 2015-11-04 | $9.25 | $9.25 | $9.13 | $9.22 | $9.16 | 6,613 |
| 2015-11-03 | $9.33 | $9.33 | $9.17 | $9.29 | $9.23 | 16,188 |
| 2015-11-02 | $9.25 | $9.25 | $9.18 | $9.25 | $9.19 | 5,829 |
| 2015-10-30 | $9.17 | $9.20 | $9.14 | $9.20 | $9.14 | 6,720 |
| 2015-10-29 | $9.03 | $9.08 | $9.03 | $9.05 | $8.99 | 10,321 |
| 2015-10-28 | $9.18 | $9.22 | $9.13 | $9.22 | $9.16 | 6,529 |
| 2015-10-27 | $9.30 | $9.38 | $9.29 | $9.38 | $9.32 | 8,176 |
| 2015-10-26 | $9.30 | $9.34 | $9.26 | $9.29 | $9.23 | 18,662 |
| 2015-10-23 | $9.25 | $9.38 | $9.25 | $9.29 | $9.23 | 5,392 |
| 2015-10-22 | $9.20 | $9.27 | $9.17 | $9.23 | $9.16 | 8,482 |
| 2015-10-21 | $9.06 | $9.10 | $9.06 | $9.07 | $9.01 | 10,604 |
| 2015-10-20 | $9.06 | $9.08 | $9.03 | $9.04 | $8.98 | 5,379 |
| 2015-10-19 | $9.42 | $9.42 | $9.30 | $9.36 | $9.29 | 14,564 |
| 2015-10-16 | $9.21 | $9.26 | $9.21 | $9.24 | $9.18 | 4,211 |
| 2015-10-15 | $9.40 | $9.45 | $9.31 | $9.44 | $9.38 | 5,933 |
| 2015-10-14 | $9.32 | $9.32 | $9.17 | $9.20 | $9.13 | 7,068 |
| 2015-10-13 | $9.34 | $9.34 | $9.23 | $9.31 | $9.25 | 7,450 |
| 2015-10-12 | $9.47 | $9.53 | $9.47 | $9.53 | $9.46 | 12,478 |
| 2015-10-09 | $9.49 | $9.49 | $9.35 | $9.43 | $9.36 | 11,157 |
| 2015-10-08 | $9.50 | $9.64 | $9.43 | $9.64 | $9.57 | 8,380 |
| 2015-10-07 | $10.15 | $10.15 | $10.06 | $10.06 | $9.99 | 1,784 |
| 2015-10-06 | $10.08 | $10.09 | $9.99 | $10.09 | $10.02 | 19,570 |
| 2015-10-05 | $10.43 | $10.50 | $10.43 | $10.47 | $10.40 | 9,071 |
| 2015-10-02 | $10.23 | $10.23 | $10.03 | $10.09 | $10.02 | 5,042 |
| 2015-10-01 | $9.69 | $9.74 | $9.68 | $9.73 | $9.66 | 7,049 |
| 2015-09-30 | $9.41 | $9.41 | $9.34 | $9.41 | $9.35 | 6,684 |
| 2015-09-29 | $9.37 | $9.39 | $9.22 | $9.38 | $9.32 | 29,409 |
| 2015-09-28 | $9.41 | $9.53 | $9.40 | $9.46 | $9.39 | 2,437 |
| 2015-09-25 | $9.78 | $9.78 | $9.55 | $9.56 | $9.49 | 11,499 |
| 2015-09-24 | $9.31 | $9.39 | $9.30 | $9.37 | $9.31 | 1,919 |
| 2015-09-23 | $8.97 | $8.99 | $8.93 | $8.99 | $8.93 | 2,372 |
| 2015-09-22 | $8.98 | $9.01 | $8.94 | $9.00 | $8.94 | 25,341 |
| 2015-09-21 | $9.37 | $9.37 | $9.10 | $9.15 | $9.09 | 3,059 |
| 2015-09-18 | $9.26 | $9.29 | $9.12 | $9.12 | $9.06 | 11,558 |
| 2015-09-17 | $9.48 | $9.65 | $9.45 | $9.47 | $9.40 | 3,754 |
| 2015-09-16 | $9.45 | $9.48 | $9.41 | $9.48 | $9.41 | 12,035 |
| 2015-09-15 | $9.50 | $9.57 | $9.45 | $9.54 | $9.47 | 10,787 |
| 2015-09-14 | $9.29 | $9.36 | $9.29 | $9.35 | $9.28 | 2,370 |
| 2015-09-11 | $9.17 | $9.27 | $9.13 | $9.23 | $9.17 | 6,519 |
| 2015-09-10 | $8.99 | $8.99 | $8.85 | $8.93 | $8.87 | 15,289 |
| 2015-09-09 | $9.15 | $9.20 | $9.00 | $9.02 | $8.95 | 4,891 |
| 2015-09-08 | $9.01 | $9.10 | $9.00 | $9.05 | $8.99 | 8,727 |
Pan Pacific International Holdings Corp (DQJCY) News Headlines
Recent Pan Pacific International Holdings Corp (DQJCY) News
Similar Companies to Pan Pacific International Holdings Corp (DQJCY) 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 | -- | -- | -- |