Enagas SA (ENGGY) Exchange: PINK
Data as of May 2, 2025
$6.99 ($0.00) 0.04%
Enagas SA - Daily Information
Click for more stock information on Enagas SA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.00 |
| Previous Close | $6.99 |
| High | $7.00 |
| Low | $6.98 |
| Adjusted Open | $7.00 |
| Previous Adjusted Close | $6.99 |
| Adjusted High | $7.00 |
| Adjusted Low | $6.98 |
About Enagas SA (ENGGY)
No Description Available
Invest in Enagas SA (ENGGY)
Historical Stock Data for Enagas SA (ENGGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $7.00 | $7.00 | $6.98 | $6.99 | $6.99 | 21,281 |
| 2025-03-20 | $7.00 | $7.00 | $6.99 | $6.99 | $6.99 | 413 |
| 2025-03-19 | $6.95 | $6.95 | $6.94 | $6.94 | $6.94 | 526 |
| 2025-03-18 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 198 |
| 2025-03-17 | $6.95 | $6.97 | $6.95 | $6.96 | $6.96 | 1,970 |
| 2025-03-14 | $6.88 | $6.91 | $6.87 | $6.87 | $6.87 | 4,208 |
| 2025-03-13 | $6.95 | $6.98 | $6.95 | $6.96 | $6.96 | 2,890 |
| 2025-03-12 | $6.83 | $6.92 | $6.83 | $6.89 | $6.89 | 10,746 |
| 2025-03-11 | $7.17 | $7.17 | $7.09 | $7.11 | $7.11 | 5,779 |
| 2025-03-10 | $7.07 | $7.11 | $7.06 | $7.09 | $7.09 | 2,800 |
| 2025-03-07 | $6.81 | $6.89 | $6.80 | $6.85 | $6.85 | 7,108 |
| 2025-03-06 | $6.63 | $6.63 | $6.60 | $6.60 | $6.60 | 1,709 |
| 2025-03-05 | $6.52 | $6.57 | $6.52 | $6.56 | $6.56 | 1,894 |
| 2025-03-04 | $6.49 | $6.57 | $6.48 | $6.51 | $6.51 | 4,969 |
| 2025-03-03 | $6.41 | $6.44 | $6.41 | $6.44 | $6.44 | 5,297 |
| 2025-02-28 | $6.48 | $6.48 | $6.42 | $6.42 | $6.42 | 1,083 |
| 2025-02-27 | $6.56 | $6.59 | $6.56 | $6.57 | $6.57 | 5,349 |
| 2025-02-26 | $6.53 | $6.60 | $6.53 | $6.60 | $6.60 | 996 |
| 2025-02-25 | $6.56 | $6.60 | $6.53 | $6.60 | $6.60 | 15,913 |
| 2025-02-24 | $6.39 | $6.39 | $6.35 | $6.35 | $6.35 | 3,085 |
| 2025-02-21 | $6.29 | $6.30 | $6.28 | $6.30 | $6.30 | 2,301 |
| 2025-02-20 | $6.20 | $6.27 | $6.20 | $6.27 | $6.27 | 4,759 |
| 2025-02-19 | $6.18 | $6.19 | $6.13 | $6.19 | $6.19 | 4,877 |
| 2025-02-18 | $6.26 | $6.30 | $6.26 | $6.28 | $6.28 | 8,138 |
| 2025-02-14 | $6.32 | $6.37 | $6.31 | $6.33 | $6.33 | 2,332 |
| 2025-02-13 | $6.37 | $6.37 | $6.36 | $6.37 | $6.37 | 5,088 |
| 2025-02-12 | $6.21 | $6.26 | $6.20 | $6.24 | $6.24 | 8,661 |
| 2025-02-11 | $6.18 | $6.19 | $6.18 | $6.19 | $6.19 | 1,256 |
| 2025-02-10 | $6.19 | $6.20 | $6.18 | $6.20 | $6.20 | 13,001 |
| 2025-02-07 | $6.24 | $6.24 | $6.19 | $6.19 | $6.19 | 7,712 |
| 2025-02-06 | $6.23 | $6.26 | $6.21 | $6.23 | $6.23 | 6,012 |
| 2025-02-05 | $6.31 | $6.34 | $6.29 | $6.34 | $6.34 | 14,339 |
| 2025-02-04 | $6.33 | $6.35 | $6.29 | $6.30 | $6.30 | 7,837 |
| 2025-02-03 | $6.24 | $6.29 | $6.23 | $6.26 | $6.26 | 7,090 |
| 2025-01-31 | $6.27 | $6.33 | $6.25 | $6.25 | $6.25 | 6,065 |
| 2025-01-30 | $6.24 | $6.29 | $6.24 | $6.28 | $6.28 | 13,326 |
| 2025-01-29 | $6.22 | $6.23 | $6.20 | $6.20 | $6.20 | 3,393 |
| 2025-01-28 | $6.19 | $6.23 | $6.17 | $6.18 | $6.18 | 4,617 |
| 2025-01-27 | $6.25 | $6.26 | $6.19 | $6.19 | $6.19 | 18,534 |
| 2025-01-24 | $6.13 | $6.16 | $6.13 | $6.15 | $6.15 | 4,705 |
| 2025-01-23 | $6.19 | $6.21 | $6.18 | $6.21 | $6.21 | 7,416 |
| 2025-01-22 | $6.05 | $6.09 | $6.05 | $6.07 | $6.07 | 8,134 |
| 2025-01-21 | $6.12 | $6.17 | $6.12 | $6.15 | $6.15 | 13,312 |
| 2025-01-17 | $6.15 | $6.17 | $6.14 | $6.15 | $6.15 | 7,482 |
| 2025-01-16 | $5.96 | $6.05 | $5.96 | $6.04 | $6.04 | 10,344 |
| 2025-01-15 | $6.00 | $6.01 | $5.98 | $5.98 | $5.98 | 3,337 |
| 2025-01-14 | $5.98 | $6.00 | $5.97 | $5.98 | $5.98 | 16,620 |
| 2025-01-13 | $5.93 | $5.96 | $5.93 | $5.93 | $5.93 | 8,175 |
| 2025-01-10 | $5.97 | $5.97 | $5.91 | $5.91 | $5.91 | 9,016 |
| 2025-01-08 | $6.11 | $6.12 | $6.11 | $6.12 | $6.12 | 3,090 |
| 2025-01-07 | $6.15 | $6.15 | $6.09 | $6.10 | $6.10 | 8,378 |
| 2025-01-06 | $6.05 | $6.11 | $6.04 | $6.09 | $6.09 | 10,941 |
| 2025-01-03 | $6.03 | $6.06 | $6.03 | $6.06 | $6.06 | 11,145 |
| 2025-01-02 | $6.10 | $6.12 | $6.06 | $6.06 | $6.06 | 10,033 |
| 2024-12-31 | $6.07 | $6.09 | $6.02 | $6.04 | $6.04 | 19,132 |
| 2024-12-30 | $6.01 | $6.03 | $5.97 | $6.01 | $6.01 | 77,371 |
| 2024-12-27 | $6.00 | $6.08 | $6.00 | $6.05 | $6.05 | 26,191 |
| 2024-12-26 | $6.10 | $6.13 | $6.03 | $6.13 | $6.13 | 26,655 |
| 2024-12-24 | $6.04 | $6.17 | $6.04 | $6.17 | $6.17 | 442 |
| 2024-12-23 | $6.01 | $6.05 | $6.01 | $6.04 | $6.04 | 28,238 |
| 2024-12-20 | $6.21 | $6.27 | $6.17 | $6.27 | $6.27 | 42,763 |
| 2024-12-19 | $6.12 | $6.14 | $6.04 | $6.12 | $6.12 | 34,344 |
| 2024-12-18 | $6.30 | $6.30 | $6.17 | $6.18 | $6.18 | 28,909 |
| 2024-12-17 | $6.38 | $6.39 | $6.35 | $6.35 | $6.35 | 16,690 |
| 2024-12-16 | $6.40 | $6.49 | $6.37 | $6.49 | $6.49 | 22,555 |
| 2024-12-13 | $6.33 | $6.46 | $6.33 | $6.39 | $6.39 | 5,353 |
| 2024-12-12 | $6.43 | $6.43 | $6.34 | $6.34 | $6.34 | 14,241 |
| 2024-12-11 | $6.48 | $6.52 | $6.45 | $6.50 | $6.50 | 26,408 |
| 2024-12-10 | $6.78 | $6.85 | $6.70 | $6.85 | $6.64 | 23,158 |
| 2024-12-09 | $6.87 | $6.94 | $6.77 | $6.85 | $6.63 | 12,394 |
| 2024-12-06 | $6.88 | $6.90 | $6.74 | $6.74 | $6.53 | 14,471 |
| 2024-12-05 | $6.88 | $6.88 | $6.85 | $6.86 | $6.65 | 13,103 |
| 2024-12-04 | $6.75 | $6.77 | $6.74 | $6.74 | $6.53 | 9,224 |
| 2024-12-03 | $6.69 | $6.71 | $6.68 | $6.68 | $6.47 | 15,947 |
| 2024-12-02 | $6.70 | $6.71 | $6.66 | $6.71 | $6.50 | 38,745 |
| 2024-11-29 | $6.73 | $6.80 | $6.73 | $6.79 | $6.58 | 5,158 |
| 2024-11-27 | $6.75 | $6.82 | $6.75 | $6.80 | $6.59 | 21,367 |
| 2024-11-26 | $6.71 | $6.71 | $6.67 | $6.68 | $6.47 | 26,400 |
| 2024-11-25 | $6.72 | $6.72 | $6.66 | $6.71 | $6.50 | 29,736 |
| 2024-11-22 | $6.64 | $6.67 | $6.62 | $6.66 | $6.45 | 36,108 |
| 2024-11-21 | $6.63 | $6.64 | $6.58 | $6.58 | $6.37 | 14,916 |
| 2024-11-20 | $6.66 | $6.66 | $6.64 | $6.64 | $6.43 | 3,060 |
| 2024-11-19 | $6.66 | $6.70 | $6.66 | $6.69 | $6.48 | 9,213 |
| 2024-11-18 | $6.67 | $6.71 | $6.66 | $6.66 | $6.45 | 21,331 |
| 2024-11-15 | $6.65 | $6.67 | $6.62 | $6.64 | $6.43 | 9,286 |
| 2024-11-14 | $6.60 | $6.63 | $6.58 | $6.58 | $6.37 | 226,360 |
| 2024-11-13 | $6.54 | $6.57 | $6.52 | $6.53 | $6.33 | 26,064 |
| 2024-11-12 | $6.59 | $6.60 | $6.54 | $6.55 | $6.35 | 18,888 |
| 2024-11-11 | $6.70 | $6.70 | $6.65 | $6.65 | $6.44 | 69,326 |
| 2024-11-08 | $6.75 | $6.77 | $6.72 | $6.73 | $6.73 | 18,294 |
| 2024-11-07 | $6.76 | $6.76 | $6.72 | $6.73 | $6.73 | 18,299 |
| 2024-11-06 | $6.70 | $6.76 | $6.69 | $6.72 | $6.72 | 16,639 |
| 2024-11-05 | $6.95 | $6.97 | $6.93 | $6.96 | $6.96 | 13,998 |
| 2024-11-04 | $7.02 | $7.02 | $6.98 | $6.98 | $6.98 | 26,692 |
| 2024-11-01 | $6.95 | $6.95 | $6.92 | $6.93 | $6.93 | 8,469 |
| 2024-10-31 | $7.03 | $7.03 | $6.99 | $7.01 | $7.01 | 26,442 |
| 2024-10-30 | $7.13 | $7.15 | $7.10 | $7.13 | $7.13 | 21,283 |
| 2024-10-29 | $7.14 | $7.16 | $7.11 | $7.15 | $7.15 | 11,014 |
| 2024-10-28 | $7.29 | $7.29 | $7.24 | $7.24 | $7.24 | 9,251 |
| 2024-10-25 | $7.33 | $7.34 | $7.26 | $7.26 | $7.26 | 9,673 |
| 2024-10-24 | $7.32 | $7.36 | $7.31 | $7.33 | $7.33 | 24,534 |
| 2024-10-23 | $7.30 | $7.31 | $7.26 | $7.28 | $7.28 | 2,919 |
| 2024-10-22 | $7.13 | $7.16 | $7.11 | $7.12 | $7.12 | 13,198 |
| 2024-10-21 | $7.25 | $7.25 | $7.18 | $7.20 | $7.20 | 3,780 |
| 2024-10-18 | $7.28 | $7.32 | $7.28 | $7.29 | $7.29 | 2,481 |
| 2024-10-17 | $7.26 | $7.26 | $7.22 | $7.22 | $7.22 | 20,560 |
| 2024-10-16 | $7.29 | $7.31 | $7.26 | $7.29 | $7.29 | 20,866 |
| 2024-10-15 | $7.25 | $7.31 | $7.23 | $7.23 | $7.23 | 11,126 |
| 2024-10-14 | $7.19 | $7.23 | $7.19 | $7.22 | $7.22 | 43,329 |
| 2024-10-11 | $7.25 | $7.25 | $7.22 | $7.22 | $7.22 | 5,771 |
| 2024-10-10 | $7.22 | $7.24 | $7.19 | $7.23 | $7.23 | 10,173 |
| 2024-10-09 | $7.38 | $7.41 | $7.38 | $7.38 | $7.38 | 2,856 |
| 2024-10-08 | $7.37 | $7.41 | $7.36 | $7.37 | $7.37 | 24,619 |
| 2024-10-07 | $7.38 | $7.40 | $7.34 | $7.35 | $7.35 | 24,092 |
| 2024-10-04 | $7.33 | $7.42 | $7.33 | $7.41 | $7.41 | 16,967 |
| 2024-10-03 | $7.40 | $7.40 | $7.38 | $7.40 | $7.40 | 15,490 |
| 2024-10-02 | $7.44 | $7.48 | $7.44 | $7.48 | $7.48 | 624 |
| 2024-10-01 | $7.62 | $7.63 | $7.58 | $7.63 | $7.63 | 3,675 |
| 2024-09-30 | $7.63 | $7.63 | $7.60 | $7.63 | $7.63 | 3,655 |
| 2024-09-27 | $7.69 | $7.69 | $7.66 | $7.68 | $7.68 | 4,426 |
| 2024-09-26 | $7.63 | $7.68 | $7.63 | $7.64 | $7.64 | 22,853 |
| 2024-09-25 | $7.65 | $7.66 | $7.55 | $7.61 | $7.61 | 2,801 |
| 2024-09-24 | $7.61 | $7.64 | $7.61 | $7.62 | $7.62 | 3,510 |
| 2024-09-23 | $7.61 | $7.62 | $7.57 | $7.62 | $7.62 | 4,227 |
| 2024-09-20 | $7.50 | $7.51 | $7.48 | $7.49 | $7.49 | 11,630 |
| 2024-09-19 | $7.58 | $7.60 | $7.54 | $7.58 | $7.58 | 4,669 |
| 2024-09-18 | $7.67 | $7.70 | $7.57 | $7.57 | $7.57 | 3,594 |
| 2024-09-17 | $7.73 | $7.77 | $7.73 | $7.76 | $7.76 | 2,520 |
| 2024-09-16 | $7.76 | $7.79 | $7.76 | $7.78 | $7.78 | 8,786 |
| 2024-09-13 | $7.58 | $7.60 | $7.56 | $7.56 | $7.56 | 6,179 |
| 2024-09-12 | $7.58 | $7.58 | $7.55 | $7.58 | $7.58 | 6,992 |
| 2024-09-11 | $7.67 | $7.69 | $7.65 | $7.67 | $7.67 | 35,749 |
| 2024-09-10 | $7.69 | $7.72 | $7.63 | $7.66 | $7.66 | 20,472 |
| 2024-09-09 | $7.73 | $7.76 | $7.73 | $7.73 | $7.73 | 4,595 |
| 2024-09-06 | $7.75 | $7.76 | $7.73 | $7.73 | $7.73 | 644 |
| 2024-09-05 | $7.89 | $7.89 | $7.84 | $7.86 | $7.86 | 8,728 |
| 2024-09-04 | $7.67 | $7.72 | $7.67 | $7.71 | $7.71 | 43,956 |
| 2024-09-03 | $7.63 | $7.66 | $7.57 | $7.58 | $7.58 | 5,561 |
| 2024-08-30 | $7.64 | $7.67 | $7.64 | $7.66 | $7.66 | 17,937 |
| 2024-08-29 | $7.58 | $7.60 | $7.58 | $7.59 | $7.59 | 4,058 |
| 2024-08-28 | $7.61 | $7.66 | $7.61 | $7.64 | $7.64 | 24,629 |
| 2024-08-27 | $7.58 | $7.62 | $7.57 | $7.61 | $7.61 | 4,692 |
| 2024-08-26 | $7.57 | $7.62 | $7.57 | $7.62 | $7.62 | 7,935 |
| 2024-08-23 | $7.59 | $7.60 | $7.57 | $7.58 | $7.58 | 4,616 |
| 2024-08-22 | $7.43 | $7.50 | $7.43 | $7.44 | $7.44 | 4,949 |
| 2024-08-21 | $7.45 | $7.48 | $7.43 | $7.45 | $7.45 | 14,354 |
| 2024-08-20 | $7.50 | $7.50 | $7.46 | $7.47 | $7.47 | 2,812 |
| 2024-08-19 | $7.49 | $7.53 | $7.49 | $7.53 | $7.53 | 33,098 |
| 2024-08-16 | $7.38 | $7.45 | $7.38 | $7.44 | $7.44 | 53,262 |
| 2024-08-15 | $7.41 | $7.41 | $7.38 | $7.38 | $7.38 | 18,043 |
| 2024-08-14 | $7.51 | $7.51 | $7.48 | $7.48 | $7.48 | 9,784 |
| 2024-08-13 | $7.41 | $7.47 | $7.40 | $7.47 | $7.47 | 20,148 |
| 2024-08-12 | $7.36 | $7.38 | $7.33 | $7.35 | $7.35 | 71,575 |
| 2024-08-09 | $7.31 | $7.35 | $7.29 | $7.35 | $7.35 | 9,173 |
| 2024-08-08 | $7.37 | $7.38 | $7.35 | $7.36 | $7.36 | 51,487 |
| 2024-08-07 | $7.36 | $7.37 | $7.33 | $7.33 | $7.33 | 136,988 |
| 2024-08-06 | $7.29 | $7.32 | $7.26 | $7.27 | $7.27 | 75,552 |
| 2024-08-05 | $7.30 | $7.32 | $7.20 | $7.20 | $7.20 | 58,582 |
| 2024-08-02 | $7.62 | $7.63 | $7.59 | $7.61 | $7.61 | 49,463 |
| 2024-08-01 | $7.44 | $7.44 | $7.39 | $7.43 | $7.43 | 37,110 |
| 2024-07-31 | $7.43 | $7.44 | $7.41 | $7.44 | $7.44 | 45,402 |
| 2024-07-30 | $7.35 | $7.37 | $7.31 | $7.37 | $7.37 | 53,427 |
| 2024-07-29 | $7.30 | $7.34 | $7.27 | $7.32 | $7.32 | 91,436 |
| 2024-07-26 | $7.33 | $7.35 | $7.32 | $7.33 | $7.33 | 41,426 |
| 2024-07-25 | $7.38 | $7.43 | $7.33 | $7.34 | $7.34 | 60,043 |
| 2024-07-24 | $7.33 | $7.39 | $7.30 | $7.33 | $7.33 | 140,803 |
| 2024-07-23 | $7.34 | $7.37 | $7.34 | $7.35 | $7.35 | 37,043 |
| 2024-07-22 | $7.42 | $7.48 | $7.41 | $7.46 | $7.46 | 21,141 |
| 2024-07-19 | $7.40 | $7.43 | $7.37 | $7.40 | $7.40 | 9,039 |
| 2024-07-18 | $7.52 | $7.53 | $7.45 | $7.45 | $7.45 | 95,215 |
| 2024-07-17 | $7.27 | $7.31 | $7.27 | $7.30 | $7.30 | 40,565 |
| 2024-07-16 | $7.17 | $7.21 | $7.17 | $7.19 | $7.19 | 52,161 |
| 2024-07-15 | $7.32 | $7.32 | $7.21 | $7.21 | $7.21 | 115,854 |
| 2024-07-12 | $7.34 | $7.36 | $7.32 | $7.34 | $7.34 | 52,082 |
| 2024-07-11 | $7.32 | $7.35 | $7.26 | $7.30 | $7.30 | 62,865 |
| 2024-07-10 | $7.20 | $7.29 | $7.20 | $7.26 | $7.26 | 187,831 |
| 2024-07-09 | $6.86 | $6.86 | $6.83 | $6.85 | $6.85 | 71,517 |
| 2024-07-08 | $6.93 | $6.93 | $6.88 | $6.88 | $6.88 | 124,733 |
| 2024-07-05 | $6.92 | $6.97 | $6.89 | $6.95 | $6.95 | 110,979 |
| 2024-07-03 | $6.88 | $6.94 | $6.88 | $6.94 | $6.94 | 40,202 |
| 2024-07-02 | $7.18 | $7.30 | $7.13 | $7.21 | $6.67 | 212,281 |
| 2024-07-01 | $7.58 | $7.60 | $7.38 | $7.46 | $6.90 | 43,510 |
| 2024-06-28 | $7.42 | $7.42 | $7.28 | $7.32 | $6.77 | 61,337 |
| 2024-06-27 | $7.50 | $7.51 | $7.34 | $7.34 | $6.79 | 52,577 |
| 2024-06-26 | $7.51 | $7.53 | $7.47 | $7.49 | $6.93 | 99,919 |
| 2024-06-25 | $7.66 | $7.66 | $7.63 | $7.64 | $7.07 | 132,940 |
| 2024-06-24 | $7.69 | $7.71 | $7.66 | $7.69 | $7.11 | 106,978 |
| 2024-06-21 | $7.73 | $7.75 | $7.69 | $7.69 | $7.11 | 92,254 |
| 2024-06-20 | $7.62 | $7.73 | $7.62 | $7.71 | $7.13 | 37,339 |
| 2024-06-18 | $7.66 | $7.70 | $7.61 | $7.66 | $7.09 | 231,565 |
| 2024-06-17 | $7.47 | $7.48 | $7.46 | $7.47 | $6.91 | 149,798 |
| 2024-06-14 | $7.52 | $7.58 | $7.52 | $7.57 | $7.57 | 18,665 |
| 2024-06-13 | $7.54 | $7.54 | $7.50 | $7.53 | $7.53 | 231,349 |
| 2024-06-12 | $7.69 | $7.71 | $7.60 | $7.61 | $7.61 | 78,354 |
| 2024-06-11 | $7.61 | $7.66 | $7.59 | $7.65 | $7.65 | 113,357 |
| 2024-06-10 | $7.85 | $7.88 | $7.81 | $7.88 | $7.88 | 44,139 |
| 2024-06-07 | $7.90 | $7.90 | $7.85 | $7.85 | $7.85 | 4,896 |
| 2024-06-06 | $7.99 | $8.00 | $7.97 | $7.99 | $7.99 | 43,557 |
| 2024-06-05 | $7.94 | $7.95 | $7.90 | $7.90 | $7.90 | 29,721 |
| 2024-06-04 | $7.82 | $7.89 | $7.82 | $7.85 | $7.85 | 81,070 |
| 2024-06-03 | $7.71 | $7.77 | $7.71 | $7.74 | $7.74 | 198,950 |
| 2024-05-31 | $7.60 | $7.63 | $7.56 | $7.60 | $7.60 | 276,891 |
| 2024-05-30 | $7.53 | $7.58 | $7.52 | $7.57 | $7.57 | 81,012 |
| 2024-05-29 | $7.44 | $7.45 | $7.39 | $7.39 | $7.39 | 91,517 |
| 2024-05-28 | $7.62 | $7.64 | $7.51 | $7.54 | $7.54 | 45,522 |
| 2024-05-24 | $7.47 | $7.54 | $7.47 | $7.54 | $7.54 | 57,030 |
| 2024-05-23 | $7.45 | $7.49 | $7.39 | $7.39 | $7.39 | 30,242 |
| 2024-05-22 | $7.50 | $7.50 | $7.45 | $7.45 | $7.45 | 24,900 |
| 2024-05-21 | $7.62 | $7.64 | $7.60 | $7.61 | $7.61 | 33,614 |
| 2024-05-20 | $7.72 | $7.72 | $7.66 | $7.71 | $7.71 | 14,787 |
| 2024-05-17 | $7.63 | $7.67 | $7.60 | $7.64 | $7.64 | 12,458 |
| 2024-05-16 | $7.65 | $7.72 | $7.63 | $7.63 | $7.63 | 24,743 |
| 2024-05-15 | $7.69 | $7.72 | $7.69 | $7.70 | $7.70 | 66,857 |
| 2024-05-14 | $7.74 | $7.76 | $7.70 | $7.76 | $7.76 | 98,790 |
| 2024-05-13 | $7.77 | $7.78 | $7.68 | $7.68 | $7.68 | 18,321 |
| 2024-05-10 | $7.76 | $7.78 | $7.75 | $7.78 | $7.78 | 16,183 |
| 2024-05-09 | $7.67 | $7.69 | $7.65 | $7.69 | $7.69 | 27,563 |
| 2024-05-08 | $7.51 | $7.58 | $7.51 | $7.56 | $7.56 | 21,363 |
| 2024-05-07 | $7.57 | $7.57 | $7.52 | $7.55 | $7.55 | 103,838 |
| 2024-05-06 | $7.54 | $7.56 | $7.52 | $7.54 | $7.54 | 22,886 |
| 2024-05-03 | $7.51 | $7.55 | $7.49 | $7.52 | $7.52 | 77,157 |
| 2024-05-02 | $7.34 | $7.36 | $7.31 | $7.34 | $7.34 | 30,419 |
| 2024-05-01 | $7.28 | $7.58 | $7.28 | $7.32 | $7.32 | 16,009 |
| 2024-04-30 | $7.35 | $7.35 | $7.29 | $7.35 | $7.35 | 40,100 |
| 2024-04-29 | $7.36 | $7.45 | $7.36 | $7.43 | $7.43 | 48,019 |
| 2024-04-26 | $7.32 | $7.38 | $7.31 | $7.31 | $7.31 | 50,420 |
| 2024-04-25 | $7.31 | $7.34 | $7.29 | $7.34 | $7.34 | 53,773 |
| 2024-04-24 | $7.34 | $7.38 | $7.31 | $7.38 | $7.38 | 74,807 |
| 2024-04-23 | $7.30 | $7.40 | $7.30 | $7.39 | $7.39 | 77,735 |
| 2024-04-22 | $7.28 | $7.38 | $7.28 | $7.37 | $7.37 | 52,251 |
| 2024-04-19 | $7.25 | $7.26 | $7.23 | $7.26 | $7.26 | 17,928 |
| 2024-04-18 | $7.16 | $7.17 | $7.11 | $7.15 | $7.15 | 126,623 |
| 2024-04-17 | $7.12 | $7.20 | $7.10 | $7.19 | $7.19 | 217,708 |
| 2024-04-16 | $7.12 | $7.20 | $7.08 | $7.09 | $7.09 | 297,102 |
| 2024-04-15 | $7.19 | $7.19 | $7.12 | $7.17 | $7.17 | 76,786 |
| 2024-04-12 | $7.27 | $7.29 | $7.24 | $7.25 | $7.25 | 22,381 |
| 2024-04-11 | $7.28 | $7.29 | $7.21 | $7.29 | $7.29 | 229,220 |
| 2024-04-10 | $7.20 | $7.23 | $7.19 | $7.22 | $7.22 | 92,580 |
| 2024-04-09 | $7.30 | $7.34 | $7.29 | $7.34 | $7.34 | 253,782 |
| 2024-04-08 | $7.24 | $7.24 | $7.20 | $7.23 | $7.23 | 86,633 |
| 2024-04-05 | $7.18 | $7.22 | $7.18 | $7.19 | $7.19 | 26,389 |
| 2024-04-04 | $7.45 | $7.46 | $7.37 | $7.42 | $7.42 | 80,641 |
| 2024-04-03 | $7.35 | $7.41 | $7.35 | $7.36 | $7.36 | 63,056 |
| 2024-04-02 | $7.35 | $7.35 | $7.31 | $7.33 | $7.33 | 79,104 |
| 2024-04-01 | $7.31 | $7.39 | $7.23 | $7.36 | $7.36 | 45,628 |
| 2024-03-28 | $7.39 | $7.40 | $7.37 | $7.37 | $7.37 | 39,965 |
| 2024-03-27 | $7.32 | $7.37 | $7.32 | $7.35 | $7.35 | 66,762 |
| 2024-03-26 | $7.26 | $7.29 | $7.20 | $7.23 | $7.23 | 152,430 |
| 2024-03-25 | $7.24 | $7.32 | $7.24 | $7.29 | $7.29 | 137,212 |
| 2024-03-22 | $7.21 | $7.21 | $7.19 | $7.21 | $7.21 | 47,582 |
| 2024-03-21 | $7.17 | $7.17 | $7.09 | $7.13 | $7.13 | 103,766 |
| 2024-03-20 | $7.20 | $7.27 | $7.18 | $7.25 | $7.25 | 115,736 |
| 2024-03-19 | $7.16 | $7.24 | $7.16 | $7.21 | $7.21 | 118,465 |
| 2024-03-18 | $7.15 | $7.15 | $7.08 | $7.12 | $7.12 | 60,736 |
| 2024-03-15 | $7.19 | $7.20 | $7.15 | $7.20 | $7.20 | 104,044 |
| 2024-03-14 | $7.23 | $7.23 | $7.14 | $7.19 | $7.19 | 29,790 |
| 2024-03-13 | $7.23 | $7.23 | $7.17 | $7.19 | $7.19 | 29,600 |
| 2024-03-12 | $7.23 | $7.23 | $7.19 | $7.23 | $7.23 | 69,931 |
| 2024-03-11 | $7.33 | $7.37 | $7.26 | $7.30 | $7.30 | 74,375 |
| 2024-03-08 | $7.27 | $7.28 | $7.24 | $7.27 | $7.27 | 34,043 |
| 2024-03-07 | $7.28 | $7.32 | $7.26 | $7.32 | $7.32 | 84,514 |
| 2024-03-06 | $7.15 | $7.16 | $7.11 | $7.12 | $7.12 | 84,782 |
| 2024-03-05 | $7.08 | $7.15 | $7.08 | $7.12 | $7.12 | 110,752 |
| 2024-03-04 | $6.96 | $7.02 | $6.95 | $7.01 | $7.01 | 91,673 |
| 2024-03-01 | $7.10 | $7.14 | $7.07 | $7.09 | $7.09 | 60,005 |
| 2024-02-29 | $7.22 | $7.22 | $7.13 | $7.17 | $7.17 | 185,064 |
| 2024-02-28 | $7.10 | $7.11 | $7.07 | $7.08 | $7.08 | 88,430 |
| 2024-02-27 | $7.18 | $7.22 | $7.16 | $7.22 | $7.22 | 103,556 |
| 2024-02-26 | $7.42 | $7.42 | $7.32 | $7.32 | $7.32 | 37,070 |
| 2024-02-23 | $7.70 | $7.74 | $7.70 | $7.71 | $7.71 | 40,101 |
| 2024-02-22 | $7.95 | $7.95 | $7.85 | $7.91 | $7.91 | 129,843 |
| 2024-02-21 | $8.06 | $8.09 | $8.05 | $8.09 | $8.09 | 93,942 |
| 2024-02-20 | $7.96 | $8.11 | $7.93 | $8.05 | $8.05 | 64,836 |
| 2024-02-16 | $7.74 | $7.82 | $7.70 | $7.74 | $7.74 | 27,565 |
| 2024-02-15 | $7.73 | $7.76 | $7.70 | $7.76 | $7.76 | 99,848 |
| 2024-02-14 | $7.66 | $7.66 | $7.60 | $7.63 | $7.63 | 100,728 |
| 2024-02-13 | $7.72 | $7.72 | $7.65 | $7.69 | $7.69 | 92,577 |
| 2024-02-12 | $7.79 | $7.82 | $7.79 | $7.80 | $7.80 | 61,784 |
| 2024-02-09 | $7.73 | $7.74 | $7.69 | $7.74 | $7.74 | 29,928 |
| 2024-02-08 | $7.78 | $7.80 | $7.75 | $7.76 | $7.76 | 85,319 |
| 2024-02-07 | $7.77 | $7.78 | $7.70 | $7.75 | $7.75 | 99,117 |
| 2024-02-06 | $7.83 | $7.88 | $7.83 | $7.88 | $7.88 | 63,958 |
| 2024-02-05 | $7.87 | $7.89 | $7.84 | $7.88 | $7.88 | 60,779 |
| 2024-02-02 | $8.02 | $8.03 | $7.95 | $8.03 | $8.03 | 25,573 |
| 2024-02-01 | $8.06 | $8.10 | $8.03 | $8.10 | $8.10 | 41,140 |
| 2024-01-31 | $8.15 | $8.16 | $8.05 | $8.06 | $8.06 | 39,621 |
| 2024-01-30 | $8.02 | $8.12 | $8.02 | $8.05 | $8.05 | 25,055 |
| 2024-01-29 | $8.08 | $8.14 | $8.06 | $8.14 | $8.14 | 25,190 |
| 2024-01-26 | $8.08 | $8.11 | $8.07 | $8.07 | $8.07 | 10,937 |
| 2024-01-25 | $8.18 | $8.19 | $8.13 | $8.15 | $8.15 | 62,078 |
| 2024-01-24 | $8.26 | $8.27 | $8.22 | $8.24 | $8.24 | 52,647 |
| 2024-01-23 | $8.30 | $8.30 | $8.20 | $8.25 | $8.25 | 36,496 |
| 2024-01-22 | $8.38 | $8.40 | $8.32 | $8.32 | $8.32 | 157,033 |
| 2024-01-19 | $8.25 | $8.25 | $8.21 | $8.23 | $8.23 | 6,875 |
| 2024-01-18 | $8.37 | $8.41 | $8.34 | $8.38 | $8.38 | 34,030 |
| 2024-01-17 | $8.36 | $8.45 | $8.36 | $8.45 | $8.45 | 17,164 |
| 2024-01-16 | $8.54 | $8.56 | $8.50 | $8.50 | $8.50 | 10,319 |
| 2024-01-12 | $8.62 | $8.67 | $8.62 | $8.63 | $8.63 | 14,626 |
| 2024-01-11 | $8.48 | $8.53 | $8.48 | $8.50 | $8.50 | 14,136 |
| 2024-01-10 | $8.49 | $8.54 | $8.49 | $8.52 | $8.52 | 17,413 |
| 2024-01-09 | $8.52 | $8.57 | $8.51 | $8.53 | $8.53 | 59,980 |
| 2024-01-08 | $8.50 | $8.53 | $8.50 | $8.50 | $8.50 | 18,321 |
| 2024-01-05 | $8.53 | $8.58 | $8.53 | $8.55 | $8.55 | 10,913 |
| 2024-01-04 | $8.57 | $8.62 | $8.54 | $8.58 | $8.58 | 27,073 |
| 2024-01-03 | $8.46 | $8.48 | $8.42 | $8.42 | $8.42 | 14,650 |
| 2024-01-02 | $8.38 | $8.39 | $8.36 | $8.36 | $8.36 | 10,637 |
| 2023-12-29 | $8.31 | $8.47 | $8.31 | $8.44 | $8.44 | 9,107 |
| 2023-12-28 | $8.53 | $8.53 | $8.46 | $8.46 | $8.46 | 29,491 |
| 2023-12-27 | $8.90 | $8.99 | $8.50 | $8.96 | $8.96 | 26,373 |
| 2023-12-26 | $8.80 | $9.59 | $8.72 | $9.15 | $9.15 | 25,676 |
| 2023-12-22 | $8.94 | $9.20 | $8.74 | $9.20 | $9.20 | 21,766 |
| 2023-12-21 | $8.80 | $8.90 | $8.62 | $8.90 | $8.90 | 15,629 |
| 2023-12-20 | $8.86 | $9.00 | $8.80 | $8.80 | $8.80 | 9,697 |
| 2023-12-19 | $9.15 | $9.20 | $9.05 | $9.05 | $9.05 | 6,205 |
| 2023-12-18 | $9.15 | $9.16 | $9.10 | $9.10 | $9.10 | 9,690 |
| 2023-12-15 | $9.08 | $9.11 | $9.02 | $9.05 | $9.05 | 8,597 |
| 2023-12-14 | $9.16 | $9.26 | $9.16 | $9.22 | $9.22 | 6,422 |
| 2023-12-13 | $9.07 | $9.20 | $9.05 | $9.20 | $9.20 | 13,685 |
| 2023-12-12 | $8.99 | $9.00 | $8.98 | $9.00 | $9.00 | 4,630 |
| 2023-12-11 | $8.95 | $8.98 | $8.95 | $8.97 | $8.97 | 6,206 |
| 2023-12-08 | $9.00 | $9.04 | $8.99 | $9.04 | $9.04 | 4,921 |
| 2023-12-07 | $9.08 | $9.09 | $9.05 | $9.05 | $9.05 | 18,865 |
| 2023-12-06 | $9.10 | $9.13 | $9.07 | $9.08 | $9.08 | 5,414 |
| 2023-12-05 | $9.23 | $9.23 | $9.20 | $9.23 | $9.23 | 3,872 |
| 2023-12-04 | $9.18 | $9.22 | $9.17 | $9.22 | $9.22 | 6,670 |
| 2023-12-01 | $9.09 | $9.22 | $9.09 | $9.22 | $9.22 | 37,364 |
| 2023-11-30 | $9.14 | $9.16 | $9.08 | $9.09 | $9.09 | 12,683 |
| 2023-11-29 | $9.14 | $9.14 | $9.11 | $9.14 | $9.14 | 6,255 |
| 2023-11-28 | $9.15 | $9.19 | $9.13 | $9.13 | $9.13 | 21,617 |
| 2023-11-27 | $9.10 | $9.12 | $9.09 | $9.10 | $9.10 | 10,000 |
| 2023-11-24 | $9.10 | $9.13 | $9.09 | $9.11 | $9.11 | 9,881 |
| 2023-11-22 | $8.84 | $8.90 | $8.81 | $8.83 | $8.83 | 37,880 |
| 2023-11-21 | $8.87 | $8.88 | $8.83 | $8.85 | $8.85 | 24,242 |
| 2023-11-20 | $8.86 | $8.98 | $8.82 | $8.91 | $8.91 | 11,200 |
| 2023-11-17 | $8.73 | $8.79 | $8.73 | $8.78 | $8.78 | 7,753 |
| 2023-11-16 | $8.67 | $8.70 | $8.64 | $8.64 | $8.64 | 4,130 |
| 2023-11-15 | $8.63 | $8.63 | $8.57 | $8.61 | $8.61 | 9,888 |
| 2023-11-14 | $8.60 | $8.67 | $8.60 | $8.66 | $8.66 | 38,060 |
| 2023-11-13 | $8.41 | $8.45 | $8.40 | $8.44 | $8.44 | 16,666 |
| 2023-11-10 | $8.37 | $8.45 | $8.37 | $8.43 | $8.43 | 12,216 |
| 2023-11-09 | $8.45 | $8.45 | $8.37 | $8.37 | $8.37 | 20,680 |
| 2023-11-08 | $8.44 | $8.44 | $8.40 | $8.43 | $8.43 | 22,257 |
| 2023-11-07 | $8.50 | $8.51 | $8.46 | $8.46 | $8.46 | 9,168 |
| 2023-11-06 | $8.58 | $8.60 | $8.56 | $8.56 | $8.56 | 12,150 |
| 2023-11-03 | $8.58 | $8.64 | $8.56 | $8.58 | $8.58 | 8,712 |
| 2023-11-02 | $8.47 | $8.52 | $8.47 | $8.52 | $8.52 | 15,012 |
| 2023-11-01 | $8.30 | $8.36 | $8.28 | $8.36 | $8.36 | 38,023 |
| 2023-10-31 | $8.36 | $8.36 | $8.25 | $8.34 | $8.34 | 45,768 |
| 2023-10-30 | $8.39 | $8.41 | $8.37 | $8.39 | $8.39 | 22,649 |
| 2023-10-27 | $8.36 | $8.36 | $8.23 | $8.23 | $8.23 | 24,398 |
| 2023-10-26 | $8.38 | $8.38 | $8.30 | $8.35 | $8.35 | 37,890 |
| 2023-10-25 | $8.46 | $8.50 | $8.43 | $8.45 | $8.45 | 46,250 |
| 2023-10-24 | $8.40 | $8.42 | $8.34 | $8.40 | $8.40 | 120,863 |
| 2023-10-23 | $8.26 | $8.36 | $8.25 | $8.28 | $8.28 | 19,759 |
| 2023-10-20 | $8.27 | $8.36 | $8.26 | $8.32 | $8.32 | 86,550 |
| 2023-10-19 | $8.37 | $8.46 | $8.37 | $8.37 | $8.37 | 49,323 |
| 2023-10-18 | $8.38 | $8.42 | $8.31 | $8.37 | $8.37 | 22,492 |
| 2023-10-17 | $8.45 | $8.48 | $8.42 | $8.46 | $8.46 | 64,371 |
| 2023-10-16 | $8.43 | $8.50 | $8.42 | $8.50 | $8.50 | 18,400 |
| 2023-10-13 | $8.46 | $8.46 | $8.40 | $8.44 | $8.44 | 30,058 |
| 2023-10-12 | $8.49 | $8.49 | $8.39 | $8.44 | $8.44 | 22,565 |
| 2023-10-11 | $8.59 | $8.59 | $8.53 | $8.58 | $8.58 | 15,026 |
| 2023-10-10 | $8.45 | $8.52 | $8.45 | $8.50 | $8.50 | 43,265 |
| 2023-10-09 | $8.35 | $8.40 | $8.31 | $8.40 | $8.40 | 30,495 |
| 2023-10-06 | $8.17 | $8.34 | $8.17 | $8.30 | $8.30 | 23,551 |
| 2023-10-05 | $8.26 | $8.28 | $8.20 | $8.28 | $8.28 | 49,233 |
| 2023-10-04 | $8.05 | $8.11 | $8.02 | $8.09 | $8.09 | 87,764 |
| 2023-10-03 | $7.99 | $8.00 | $7.96 | $8.00 | $8.00 | 82,471 |
| 2023-10-02 | $8.03 | $8.03 | $7.98 | $8.01 | $8.01 | 33,646 |
| 2023-09-29 | $8.30 | $8.30 | $8.20 | $8.24 | $8.24 | 14,557 |
| 2023-09-28 | $8.23 | $8.24 | $8.16 | $8.19 | $8.19 | 60,719 |
| 2023-09-27 | $8.26 | $8.26 | $8.16 | $8.22 | $8.22 | 83,147 |
| 2023-09-26 | $8.35 | $8.38 | $8.32 | $8.35 | $8.35 | 32,366 |
| 2023-09-25 | $8.33 | $8.37 | $8.32 | $8.37 | $8.37 | 17,688 |
| 2023-09-22 | $8.54 | $8.55 | $8.46 | $8.48 | $8.48 | 37,250 |
| 2023-09-21 | $8.60 | $8.62 | $8.55 | $8.55 | $8.55 | 100,694 |
| 2023-09-20 | $8.79 | $8.86 | $8.74 | $8.84 | $8.84 | 60,340 |
| 2023-09-19 | $8.77 | $8.78 | $8.73 | $8.75 | $8.75 | 35,386 |
| 2023-09-18 | $8.69 | $8.71 | $8.66 | $8.70 | $8.70 | 25,816 |
| 2023-09-15 | $8.70 | $8.71 | $8.67 | $8.71 | $8.71 | 28,034 |
| 2023-09-14 | $8.66 | $8.69 | $8.62 | $8.67 | $8.67 | 13,674 |
| 2023-09-13 | $8.66 | $8.66 | $8.59 | $8.60 | $8.60 | 24,429 |
| 2023-09-12 | $8.59 | $8.64 | $8.58 | $8.64 | $8.64 | 66,632 |
| 2023-09-11 | $8.51 | $8.56 | $8.51 | $8.55 | $8.55 | 21,740 |
| 2023-09-08 | $8.48 | $8.50 | $8.46 | $8.47 | $8.47 | 12,317 |
| 2023-09-07 | $8.35 | $8.39 | $8.34 | $8.37 | $8.37 | 63,435 |
| 2023-09-06 | $8.25 | $8.32 | $8.25 | $8.29 | $8.29 | 39,002 |
| 2023-09-05 | $8.34 | $8.36 | $8.32 | $8.36 | $8.36 | 16,360 |
| 2023-09-01 | $8.48 | $8.48 | $8.37 | $8.38 | $8.38 | 19,484 |
| 2023-08-31 | $8.53 | $8.53 | $8.47 | $8.47 | $8.47 | 61,701 |
| 2023-08-30 | $8.55 | $8.55 | $8.50 | $8.51 | $8.51 | 10,537 |
| 2023-08-29 | $8.45 | $8.52 | $8.38 | $8.49 | $8.49 | 32,393 |
| 2023-08-28 | $8.34 | $8.40 | $8.32 | $8.37 | $8.37 | 19,151 |
| 2023-08-25 | $8.36 | $8.37 | $8.31 | $8.37 | $8.37 | 16,791 |
| 2023-08-24 | $8.33 | $8.36 | $8.26 | $8.26 | $8.26 | 30,195 |
| 2023-08-23 | $8.30 | $8.35 | $8.29 | $8.34 | $8.34 | 25,332 |
| 2023-08-22 | $8.27 | $8.28 | $8.23 | $8.26 | $8.26 | 80,754 |
| 2023-08-21 | $8.36 | $8.36 | $8.26 | $8.30 | $8.30 | 76,399 |
| 2023-08-18 | $8.28 | $8.33 | $8.27 | $8.31 | $8.31 | 75,307 |
| 2023-08-17 | $8.32 | $8.33 | $8.22 | $8.27 | $8.27 | 105,183 |
| 2023-08-16 | $8.40 | $8.41 | $8.31 | $8.34 | $8.34 | 47,861 |
| 2023-08-15 | $8.46 | $8.46 | $8.34 | $8.34 | $8.34 | 68,968 |
| 2023-08-14 | $8.54 | $8.56 | $8.53 | $8.55 | $8.55 | 36,850 |
| 2023-08-11 | $8.68 | $8.69 | $8.63 | $8.67 | $8.67 | 15,535 |
| 2023-08-10 | $8.78 | $8.79 | $8.73 | $8.75 | $8.75 | 14,072 |
| 2023-08-09 | $8.67 | $8.70 | $8.63 | $8.70 | $8.70 | 22,679 |
| 2023-08-08 | $8.66 | $8.72 | $8.62 | $8.72 | $8.72 | 84,526 |
| 2023-08-07 | $8.67 | $8.70 | $8.67 | $8.70 | $8.70 | 28,342 |
| 2023-08-04 | $8.71 | $8.74 | $8.65 | $8.65 | $8.65 | 11,094 |
| 2023-08-03 | $8.60 | $8.61 | $8.56 | $8.60 | $8.60 | 29,667 |
| 2023-08-02 | $8.65 | $8.67 | $8.62 | $8.66 | $8.66 | 13,652 |
| 2023-08-01 | $8.80 | $8.82 | $8.72 | $8.72 | $8.72 | 73,398 |
| 2023-07-31 | $8.87 | $8.87 | $8.81 | $8.84 | $8.84 | 17,219 |
| 2023-07-28 | $8.95 | $8.98 | $8.92 | $8.94 | $8.94 | 24,094 |
| 2023-07-27 | $9.09 | $9.09 | $8.92 | $8.92 | $8.92 | 13,360 |
| 2023-07-26 | $8.87 | $8.99 | $8.87 | $8.99 | $8.99 | 13,461 |
| 2023-07-25 | $8.83 | $8.87 | $8.82 | $8.87 | $8.87 | 29,560 |
| 2023-07-24 | $8.96 | $8.97 | $8.92 | $8.94 | $8.94 | 6,867 |
| 2023-07-21 | $9.01 | $9.06 | $9.01 | $9.05 | $9.05 | 19,163 |
| 2023-07-20 | $9.06 | $9.06 | $8.99 | $8.99 | $8.99 | 6,161 |
| 2023-07-19 | $8.98 | $9.03 | $8.98 | $8.99 | $8.99 | 5,290 |
| 2023-07-18 | $8.93 | $8.95 | $8.88 | $8.89 | $8.89 | 24,280 |
| 2023-07-17 | $8.92 | $8.93 | $8.89 | $8.90 | $8.90 | 30,541 |
| 2023-07-14 | $8.93 | $8.93 | $8.88 | $8.91 | $8.91 | 14,090 |
| 2023-07-13 | $8.91 | $8.92 | $8.88 | $8.92 | $8.92 | 13,227 |
| 2023-07-12 | $8.69 | $8.86 | $8.69 | $8.81 | $8.81 | 15,719 |
| 2023-07-11 | $8.66 | $8.68 | $8.65 | $8.66 | $8.66 | 15,947 |
| 2023-07-10 | $8.56 | $8.63 | $8.56 | $8.58 | $8.58 | 21,419 |
| 2023-07-07 | $8.68 | $8.74 | $8.68 | $8.69 | $8.69 | 7,353 |
| 2023-07-06 | $8.67 | $8.79 | $8.67 | $8.78 | $8.78 | 16,355 |
| 2023-07-05 | $8.91 | $8.91 | $8.75 | $8.75 | $8.75 | 65,494 |
| 2023-07-03 | $9.55 | $9.55 | $9.10 | $9.10 | $9.10 | 21,411 |
| 2023-06-30 | $9.81 | $9.82 | $9.71 | $9.81 | $9.24 | 67,192 |
| 2023-06-29 | $9.69 | $9.69 | $9.66 | $9.66 | $9.10 | 1,932 |
| 2023-06-28 | $9.78 | $9.80 | $9.76 | $9.76 | $9.19 | 3,135 |
| 2023-06-27 | $9.74 | $9.76 | $9.71 | $9.76 | $9.19 | 8,420 |
| 2023-06-26 | $9.63 | $9.64 | $9.62 | $9.63 | $9.07 | 6,716 |
| 2023-06-23 | $9.63 | $9.63 | $9.57 | $9.57 | $9.01 | 4,320 |
| 2023-06-22 | $9.69 | $9.72 | $9.69 | $9.70 | $9.14 | 2,724 |
| 2023-06-21 | $9.80 | $9.84 | $9.80 | $9.84 | $9.26 | 9,826 |
| 2023-06-20 | $9.79 | $9.81 | $9.78 | $9.80 | $9.23 | 12,293 |
| 2023-06-16 | $10.03 | $10.03 | $9.97 | $9.99 | $9.41 | 840 |
| 2023-06-15 | $9.90 | $9.94 | $9.83 | $9.89 | $9.31 | 10,758 |
| 2023-06-14 | $9.79 | $9.79 | $9.77 | $9.77 | $9.20 | 922 |
| 2023-06-13 | $9.83 | $9.83 | $9.76 | $9.77 | $9.20 | 3,148 |
| 2023-06-12 | $9.75 | $9.81 | $9.75 | $9.79 | $9.22 | 31,247 |
| 2023-06-09 | $9.78 | $9.78 | $9.74 | $9.74 | $9.17 | 2,920 |
| 2023-06-08 | $9.78 | $9.80 | $9.78 | $9.78 | $9.21 | 2,396 |
| 2023-06-07 | $9.77 | $9.77 | $9.76 | $9.77 | $9.20 | 4,974 |
| 2023-06-06 | $9.82 | $9.86 | $9.80 | $9.86 | $9.28 | 4,101 |
| 2023-06-05 | $9.77 | $9.77 | $9.74 | $9.74 | $9.17 | 1,860 |
| 2023-06-02 | $9.68 | $9.76 | $9.68 | $9.71 | $9.14 | 4,626 |
| 2023-06-01 | $9.54 | $9.59 | $9.52 | $9.57 | $9.01 | 27,420 |
| 2023-05-31 | $9.56 | $9.56 | $9.46 | $9.52 | $8.96 | 54,422 |
| 2023-05-30 | $9.65 | $9.65 | $9.61 | $9.63 | $9.07 | 6,241 |
| 2023-05-26 | $9.36 | $9.39 | $9.35 | $9.38 | $8.83 | 9,046 |
| 2023-05-25 | $9.35 | $9.36 | $9.30 | $9.30 | $8.76 | 5,394 |
| 2023-05-24 | $9.47 | $9.48 | $9.46 | $9.46 | $8.91 | 2,257 |
| 2023-05-23 | $9.62 | $9.63 | $9.59 | $9.59 | $9.03 | 2,773 |
| 2023-05-22 | $9.67 | $9.68 | $9.65 | $9.68 | $9.12 | 4,254 |
| 2023-05-19 | $9.59 | $9.59 | $9.56 | $9.56 | $9.00 | 3,034 |
| 2023-05-18 | $9.60 | $9.60 | $9.55 | $9.57 | $9.01 | 1,650 |
| 2023-05-17 | $9.77 | $9.80 | $9.77 | $9.78 | $9.21 | 11,668 |
| 2023-05-16 | $9.88 | $9.89 | $9.85 | $9.85 | $9.28 | 15,180 |
| 2023-05-15 | $9.88 | $9.95 | $9.88 | $9.92 | $9.34 | 8,902 |
| 2023-05-12 | $9.88 | $9.93 | $9.88 | $9.88 | $9.88 | 4,892 |
| 2023-05-11 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 3,264 |
| 2023-05-10 | $9.97 | $9.97 | $9.92 | $9.97 | $9.97 | 7,390 |
| 2023-05-09 | $9.86 | $9.95 | $9.86 | $9.95 | $9.95 | 8,941 |
| 2023-05-08 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 26,187 |
| 2023-05-05 | $9.93 | $10.03 | $9.91 | $10.02 | $10.02 | 5,042 |
| 2023-05-04 | $9.88 | $9.97 | $9.88 | $9.95 | $9.95 | 10,683 |
| 2023-05-03 | $9.89 | $10.02 | $9.89 | $9.96 | $9.96 | 15,944 |
| 2023-05-02 | $9.75 | $9.80 | $9.75 | $9.79 | $9.79 | 10,213 |
| 2023-05-01 | $9.94 | $10.00 | $9.87 | $10.00 | $10.00 | 17,697 |
| 2023-04-28 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 9,175 |
| 2023-04-27 | $9.70 | $9.77 | $9.70 | $9.76 | $9.76 | 11,970 |
| 2023-04-26 | $9.69 | $9.71 | $9.65 | $9.65 | $9.65 | 5,384 |
| 2023-04-25 | $9.65 | $9.65 | $9.56 | $9.57 | $9.57 | 7,960 |
| 2023-04-24 | $9.84 | $9.88 | $9.81 | $9.85 | $9.85 | 5,518 |
| 2023-04-21 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 2,790 |
| 2023-04-20 | $9.97 | $9.99 | $9.96 | $9.98 | $9.98 | 6,995 |
| 2023-04-19 | $9.93 | $9.94 | $9.91 | $9.94 | $9.94 | 2,834 |
| 2023-04-18 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 4,493 |
| 2023-04-17 | $9.79 | $9.80 | $9.77 | $9.79 | $9.79 | 8,194 |
| 2023-04-14 | $9.90 | $9.90 | $9.80 | $9.84 | $9.84 | 10,241 |
| 2023-04-13 | $10.07 | $10.08 | $10.03 | $10.08 | $10.08 | 5,446 |
| 2023-04-12 | $10.08 | $10.09 | $10.06 | $10.09 | $10.09 | 6,645 |
| 2023-04-11 | $9.84 | $9.91 | $9.84 | $9.91 | $9.91 | 6,516 |
| 2023-04-10 | $9.94 | $9.95 | $9.88 | $9.95 | $9.95 | 6,548 |
| 2023-04-06 | $9.95 | $9.95 | $9.91 | $9.95 | $9.95 | 13,565 |
| 2023-04-05 | $9.83 | $9.87 | $9.83 | $9.87 | $9.87 | 2,273 |
| 2023-04-04 | $9.67 | $9.73 | $9.67 | $9.73 | $9.73 | 6,319 |
| 2023-04-03 | $9.61 | $9.66 | $9.60 | $9.66 | $9.66 | 94,598 |
| 2023-03-31 | $9.60 | $9.60 | $9.55 | $9.56 | $9.56 | 2,475 |
| 2023-03-30 | $9.50 | $9.50 | $9.48 | $9.49 | $9.49 | 8,362 |
| 2023-03-29 | $9.42 | $9.44 | $9.41 | $9.43 | $9.43 | 2,970 |
| 2023-03-28 | $9.32 | $9.35 | $9.31 | $9.35 | $9.35 | 5,142 |
| 2023-03-27 | $9.24 | $9.28 | $9.22 | $9.28 | $9.28 | 4,847 |
| 2023-03-24 | $9.15 | $9.20 | $9.14 | $9.19 | $9.19 | 11,673 |
| 2023-03-23 | $9.35 | $9.41 | $9.29 | $9.30 | $9.30 | 10,458 |
| 2023-03-22 | $9.19 | $9.31 | $9.19 | $9.23 | $9.23 | 13,787 |
| 2023-03-21 | $9.33 | $9.33 | $9.25 | $9.27 | $9.27 | 11,578 |
| 2023-03-20 | $9.29 | $9.30 | $9.27 | $9.27 | $9.27 | 15,710 |
| 2023-03-17 | $9.03 | $9.08 | $9.02 | $9.07 | $9.07 | 17,144 |
| 2023-03-16 | $9.12 | $9.14 | $9.09 | $9.12 | $9.12 | 22,321 |
| 2023-03-15 | $8.96 | $8.99 | $8.93 | $8.97 | $8.97 | 22,528 |
| 2023-03-14 | $9.23 | $9.24 | $9.16 | $9.20 | $9.20 | 11,299 |
| 2023-03-13 | $9.20 | $9.25 | $9.18 | $9.21 | $9.21 | 11,080 |
| 2023-03-10 | $9.03 | $9.03 | $8.92 | $8.92 | $8.92 | 5,964 |
| 2023-03-09 | $8.99 | $8.99 | $8.95 | $8.95 | $8.95 | 9,840 |
| 2023-03-08 | $8.87 | $8.90 | $8.84 | $8.88 | $8.88 | 5,300 |
| 2023-03-07 | $8.96 | $8.96 | $8.82 | $8.83 | $8.83 | 14,149 |
| 2023-03-06 | $8.90 | $8.93 | $8.90 | $8.93 | $8.93 | 7,182 |
| 2023-03-03 | $8.77 | $8.85 | $8.74 | $8.82 | $8.82 | 16,548 |
| 2023-03-02 | $8.80 | $8.82 | $8.75 | $8.80 | $8.80 | 44,910 |
| 2023-03-01 | $8.78 | $8.85 | $8.76 | $8.77 | $8.77 | 24,296 |
| 2023-02-28 | $8.99 | $9.00 | $8.83 | $8.84 | $8.84 | 8,678 |
| 2023-02-27 | $9.03 | $9.10 | $9.03 | $9.09 | $9.09 | 4,381 |
| 2023-02-24 | $8.91 | $8.92 | $8.88 | $8.88 | $8.88 | 7,643 |
| 2023-02-23 | $8.93 | $8.93 | $8.82 | $8.90 | $8.90 | 17,034 |
| 2023-02-22 | $8.87 | $8.87 | $8.80 | $8.81 | $8.81 | 20,598 |
| 2023-02-21 | $9.01 | $9.01 | $8.96 | $8.97 | $8.97 | 2,576 |
| 2023-02-17 | $8.97 | $8.98 | $8.96 | $8.98 | $8.98 | 6,826 |
| 2023-02-16 | $8.92 | $8.95 | $8.91 | $8.92 | $8.92 | 4,889 |
| 2023-02-15 | $8.89 | $8.92 | $8.87 | $8.87 | $8.87 | 8,209 |
| 2023-02-14 | $9.02 | $9.04 | $8.98 | $9.00 | $9.00 | 18,384 |
| 2023-02-13 | $9.02 | $9.02 | $8.99 | $9.02 | $9.02 | 12,819 |
| 2023-02-10 | $8.97 | $8.99 | $8.93 | $8.99 | $8.99 | 20,660 |
| 2023-02-09 | $9.09 | $9.09 | $9.02 | $9.02 | $9.02 | 65,156 |
| 2023-02-08 | $9.03 | $9.07 | $9.02 | $9.03 | $9.03 | 13,408 |
| 2023-02-07 | $8.95 | $9.03 | $8.95 | $9.03 | $9.03 | 11,845 |
| 2023-02-06 | $8.90 | $8.93 | $8.88 | $8.91 | $8.91 | 35,227 |
| 2023-02-03 | $9.02 | $9.03 | $8.93 | $8.94 | $8.94 | 7,300 |
| 2023-02-02 | $9.16 | $9.20 | $9.12 | $9.20 | $9.20 | 4,322 |
| 2023-02-01 | $9.00 | $9.13 | $8.99 | $9.13 | $9.13 | 27,111 |
| 2023-01-31 | $8.86 | $8.91 | $8.85 | $8.89 | $8.89 | 6,654 |
| 2023-01-30 | $9.01 | $9.01 | $8.91 | $8.94 | $8.94 | 12,940 |
| 2023-01-27 | $8.93 | $8.95 | $8.91 | $8.94 | $8.94 | 5,869 |
| 2023-01-26 | $8.97 | $9.01 | $8.97 | $9.01 | $9.01 | 4,332 |
| 2023-01-25 | $9.08 | $9.11 | $9.04 | $9.11 | $9.11 | 19,579 |
| 2023-01-24 | $9.15 | $9.15 | $9.10 | $9.13 | $9.13 | 7,579 |
| 2023-01-23 | $9.10 | $9.18 | $9.10 | $9.18 | $9.18 | 6,289 |
| 2023-01-20 | $9.03 | $9.04 | $8.98 | $9.04 | $9.04 | 15,056 |
| 2023-01-19 | $8.94 | $9.01 | $8.94 | $9.00 | $9.00 | 12,944 |
| 2023-01-18 | $8.98 | $9.00 | $8.87 | $8.87 | $8.87 | 37,270 |
| 2023-01-17 | $8.83 | $8.83 | $8.76 | $8.79 | $8.79 | 29,568 |
| 2023-01-13 | $8.84 | $8.87 | $8.82 | $8.87 | $8.87 | 17,188 |
| 2023-01-12 | $8.89 | $8.90 | $8.84 | $8.88 | $8.88 | 36,088 |
| 2023-01-11 | $8.78 | $8.78 | $8.68 | $8.69 | $8.69 | 3,894 |
| 2023-01-10 | $8.56 | $8.59 | $8.53 | $8.57 | $8.57 | 28,675 |
| 2023-01-09 | $8.60 | $8.64 | $8.57 | $8.57 | $8.57 | 35,769 |
| 2023-01-06 | $8.43 | $8.60 | $8.43 | $8.59 | $8.59 | 10,646 |
| 2023-01-05 | $8.40 | $8.40 | $8.35 | $8.39 | $8.39 | 11,955 |
| 2023-01-04 | $8.64 | $8.70 | $8.64 | $8.66 | $8.66 | 48,474 |
| 2023-01-03 | $8.41 | $8.42 | $8.38 | $8.39 | $8.39 | 17,445 |
| 2022-12-30 | $8.32 | $8.32 | $8.23 | $8.24 | $8.24 | 17,424 |
| 2022-12-29 | $8.36 | $8.43 | $8.36 | $8.40 | $8.40 | 25,135 |
| 2022-12-28 | $8.34 | $8.38 | $8.25 | $8.25 | $8.25 | 43,508 |
| 2022-12-27 | $8.35 | $8.38 | $8.33 | $8.34 | $8.34 | 32,069 |
| 2022-12-23 | $8.37 | $8.44 | $8.37 | $8.41 | $8.41 | 8,318 |
| 2022-12-22 | $8.43 | $8.44 | $8.38 | $8.44 | $8.44 | 28,482 |
| 2022-12-21 | $8.53 | $8.54 | $8.48 | $8.51 | $8.51 | 11,081 |
| 2022-12-20 | $8.39 | $8.42 | $8.38 | $8.38 | $8.38 | 24,992 |
| 2022-12-19 | $8.46 | $8.46 | $8.37 | $8.42 | $8.42 | 50,852 |
| 2022-12-16 | $8.77 | $8.88 | $8.59 | $8.86 | $8.49 | 7,384 |
| 2022-12-15 | $9.13 | $9.15 | $8.90 | $8.92 | $8.55 | 39,928 |
| 2022-12-14 | $9.17 | $9.20 | $9.13 | $9.19 | $8.81 | 5,738 |
| 2022-12-13 | $9.10 | $9.14 | $9.06 | $9.11 | $8.73 | 20,207 |
| 2022-12-12 | $8.98 | $9.00 | $8.94 | $8.99 | $8.62 | 14,204 |
| 2022-12-09 | $8.88 | $8.95 | $8.88 | $8.92 | $8.55 | 15,307 |
| 2022-12-08 | $8.81 | $8.83 | $8.79 | $8.83 | $8.47 | 29,917 |
| 2022-12-07 | $8.98 | $9.02 | $8.90 | $8.97 | $8.60 | 28,815 |
| 2022-12-06 | $9.00 | $9.00 | $8.88 | $8.89 | $8.52 | 32,388 |
| 2022-12-05 | $9.14 | $9.14 | $9.01 | $9.04 | $8.67 | 7,416 |
| 2022-12-02 | $9.07 | $9.08 | $9.03 | $9.07 | $8.70 | 16,958 |
| 2022-12-01 | $9.17 | $9.17 | $9.12 | $9.17 | $8.79 | 13,672 |
| 2022-11-30 | $8.90 | $8.96 | $8.82 | $8.96 | $8.59 | 67,445 |
| 2022-11-29 | $8.87 | $8.92 | $8.87 | $8.88 | $8.51 | 9,955 |
| 2022-11-28 | $9.09 | $9.11 | $8.97 | $8.98 | $8.61 | 12,577 |
| 2022-11-25 | $9.17 | $9.19 | $9.14 | $9.18 | $8.80 | 2,257 |
| 2022-11-23 | $9.11 | $9.14 | $9.09 | $9.11 | $8.73 | 14,078 |
| 2022-11-22 | $9.03 | $9.11 | $9.03 | $9.10 | $8.72 | 36,241 |
| 2022-11-21 | $8.93 | $8.93 | $8.88 | $8.88 | $8.51 | 49,886 |
| 2022-11-18 | $8.91 | $8.92 | $8.88 | $8.89 | $8.52 | 13,835 |
| 2022-11-17 | $8.85 | $8.87 | $8.81 | $8.84 | $8.47 | 14,584 |
| 2022-11-16 | $8.99 | $9.00 | $8.95 | $8.96 | $8.59 | 6,583 |
| 2022-11-15 | $9.05 | $9.05 | $8.89 | $8.89 | $8.52 | 36,492 |
| 2022-11-14 | $8.91 | $8.92 | $8.82 | $8.88 | $8.51 | 30,262 |
| 2022-11-11 | $8.58 | $8.71 | $8.55 | $8.71 | $8.35 | 46,915 |
| 2022-11-10 | $8.52 | $8.68 | $8.52 | $8.68 | $8.32 | 7,097 |
| 2022-11-09 | $8.36 | $8.43 | $8.32 | $8.43 | $8.08 | 18,534 |
| 2022-11-08 | $8.18 | $8.30 | $8.18 | $8.30 | $7.96 | 75,059 |
| 2022-11-07 | $8.07 | $8.13 | $8.02 | $8.10 | $7.77 | 38,423 |
| 2022-11-04 | $7.96 | $8.12 | $7.94 | $8.08 | $7.75 | 64,336 |
| 2022-11-03 | $7.86 | $7.86 | $7.78 | $7.86 | $7.54 | 31,011 |
| 2022-11-02 | $8.07 | $8.13 | $8.00 | $8.00 | $7.67 | 23,180 |
| 2022-11-01 | $8.21 | $8.21 | $7.99 | $8.05 | $7.72 | 166,288 |
| 2022-10-31 | $8.04 | $8.09 | $8.04 | $8.09 | $7.76 | 24,198 |
| 2022-10-28 | $8.08 | $8.12 | $8.05 | $8.12 | $7.78 | 28,434 |
| 2022-10-27 | $8.06 | $8.17 | $8.06 | $8.12 | $7.78 | 69,547 |
| 2022-10-26 | $7.77 | $7.93 | $7.77 | $7.89 | $7.56 | 45,243 |
| 2022-10-25 | $7.57 | $7.74 | $7.57 | $7.74 | $7.42 | 361,209 |
| 2022-10-24 | $7.49 | $7.49 | $7.42 | $7.46 | $7.15 | 71,072 |
| 2022-10-21 | $7.43 | $7.48 | $7.40 | $7.48 | $7.17 | 39,452 |
| 2022-10-20 | $7.57 | $7.58 | $7.46 | $7.49 | $7.18 | 101,860 |
| 2022-10-19 | $7.38 | $7.42 | $7.34 | $7.36 | $7.06 | 60,966 |
| 2022-10-18 | $7.49 | $7.51 | $7.44 | $7.50 | $7.19 | 263,822 |
| 2022-10-17 | $7.38 | $7.43 | $7.38 | $7.42 | $7.11 | 58,847 |
| 2022-10-14 | $7.24 | $7.24 | $7.14 | $7.19 | $6.89 | 61,220 |
| 2022-10-13 | $6.93 | $7.07 | $6.91 | $7.05 | $6.76 | 170,798 |
| 2022-10-12 | $7.01 | $7.01 | $6.95 | $6.95 | $6.66 | 69,123 |
| 2022-10-11 | $7.12 | $7.23 | $7.05 | $7.15 | $6.85 | 339,061 |
| 2022-10-10 | $7.18 | $7.28 | $7.18 | $7.25 | $6.95 | 123,206 |
| 2022-10-07 | $7.39 | $7.39 | $7.30 | $7.31 | $7.31 | 58,097 |
| 2022-10-06 | $7.48 | $7.50 | $7.40 | $7.43 | $7.43 | 48,825 |
| 2022-10-05 | $7.69 | $7.79 | $7.68 | $7.77 | $7.77 | 73,043 |
| 2022-10-04 | $7.94 | $8.07 | $7.91 | $8.03 | $8.03 | 442,906 |
| 2022-10-03 | $7.93 | $7.96 | $7.91 | $7.93 | $7.93 | 55,325 |
| 2022-09-30 | $7.73 | $7.73 | $7.66 | $7.67 | $7.67 | 40,393 |
| 2022-09-29 | $7.79 | $7.83 | $7.71 | $7.80 | $7.80 | 167,701 |
| 2022-09-28 | $7.76 | $7.93 | $7.76 | $7.89 | $7.89 | 102,140 |
| 2022-09-27 | $7.89 | $7.90 | $7.75 | $7.76 | $7.76 | 350,559 |
| 2022-09-26 | $8.00 | $8.07 | $7.97 | $8.02 | $8.02 | 110,096 |
| 2022-09-23 | $8.20 | $8.20 | $8.11 | $8.13 | $8.13 | 42,390 |
| 2022-09-22 | $8.43 | $8.43 | $8.38 | $8.43 | $8.43 | 56,415 |
| 2022-09-21 | $8.46 | $8.59 | $8.31 | $8.50 | $8.50 | 30,900 |
| 2022-09-20 | $8.45 | $8.49 | $8.39 | $8.41 | $8.41 | 205,269 |
| 2022-09-19 | $8.57 | $8.61 | $8.54 | $8.58 | $8.58 | 72,062 |
| 2022-09-16 | $8.52 | $8.62 | $8.51 | $8.60 | $8.60 | 66,008 |
| 2022-09-15 | $8.69 | $8.71 | $8.63 | $8.69 | $8.69 | 55,177 |
| 2022-09-14 | $8.77 | $8.79 | $8.65 | $8.65 | $8.65 | 35,179 |
| 2022-09-13 | $8.80 | $8.82 | $8.66 | $8.69 | $8.69 | 141,673 |
| 2022-09-12 | $8.80 | $8.93 | $8.80 | $8.90 | $8.90 | 213,931 |
| 2022-09-09 | $8.89 | $8.90 | $8.83 | $8.87 | $8.87 | 39,856 |
| 2022-09-08 | $8.65 | $8.74 | $8.60 | $8.74 | $8.74 | 131,435 |
| 2022-09-07 | $8.83 | $8.96 | $8.81 | $8.96 | $8.96 | 175,364 |
| 2022-09-06 | $8.90 | $8.91 | $8.83 | $8.87 | $8.87 | 117,102 |
| 2022-09-02 | $9.06 | $9.18 | $9.06 | $9.07 | $9.07 | 43,086 |
| 2022-09-01 | $8.97 | $9.01 | $8.96 | $9.00 | $9.00 | 82,547 |
| 2022-08-31 | $9.12 | $9.16 | $9.08 | $9.08 | $9.08 | 88,955 |
| 2022-08-30 | $9.47 | $9.48 | $9.27 | $9.28 | $9.28 | 91,883 |
| 2022-08-29 | $9.55 | $9.63 | $9.55 | $9.58 | $9.58 | 57,251 |
| 2022-08-26 | $9.64 | $9.68 | $9.55 | $9.56 | $9.56 | 86,921 |
| 2022-08-25 | $9.56 | $9.60 | $9.53 | $9.60 | $9.60 | 34,826 |
| 2022-08-24 | $9.56 | $9.62 | $9.54 | $9.59 | $9.59 | 60,078 |
| 2022-08-23 | $9.70 | $9.70 | $9.63 | $9.67 | $9.67 | 91,387 |
| 2022-08-22 | $9.68 | $9.74 | $9.68 | $9.73 | $9.73 | 72,358 |
| 2022-08-19 | $9.74 | $9.74 | $9.69 | $9.70 | $9.70 | 13,137 |
| 2022-08-18 | $9.85 | $9.87 | $9.74 | $9.76 | $9.76 | 43,900 |
| 2022-08-17 | $9.80 | $9.89 | $9.78 | $9.84 | $9.84 | 57,637 |
| 2022-08-16 | $9.87 | $9.96 | $9.85 | $9.94 | $9.94 | 49,122 |
| 2022-08-15 | $9.88 | $9.90 | $9.85 | $9.87 | $9.87 | 40,677 |
| 2022-08-12 | $9.94 | $9.97 | $9.92 | $9.94 | $9.94 | 56,793 |
| 2022-08-11 | $10.06 | $10.07 | $10.02 | $10.02 | $10.02 | 28,953 |
| 2022-08-10 | $9.98 | $10.00 | $9.92 | $9.93 | $9.93 | 119,236 |
| 2022-08-09 | $9.86 | $9.95 | $9.86 | $9.87 | $9.87 | 306,576 |
| 2022-08-08 | $9.61 | $9.67 | $9.60 | $9.61 | $9.61 | 65,799 |
| 2022-08-05 | $9.50 | $9.56 | $9.49 | $9.54 | $9.54 | 48,341 |
| 2022-08-04 | $9.39 | $9.45 | $9.39 | $9.44 | $9.44 | 38,107 |
| 2022-08-03 | $9.42 | $9.43 | $9.35 | $9.41 | $9.41 | 34,296 |
| 2022-08-02 | $9.67 | $9.67 | $9.56 | $9.60 | $9.60 | 247,829 |
| 2022-08-01 | $9.61 | $9.63 | $9.54 | $9.59 | $9.59 | 83,734 |
| 2022-07-29 | $9.77 | $9.82 | $9.76 | $9.82 | $9.82 | 68,832 |
| 2022-07-28 | $9.58 | $9.67 | $9.55 | $9.66 | $9.66 | 59,980 |
| 2022-07-27 | $9.63 | $9.69 | $9.56 | $9.68 | $9.68 | 30,410 |
| 2022-07-26 | $9.56 | $9.63 | $9.52 | $9.54 | $9.54 | 134,370 |
| 2022-07-25 | $9.63 | $9.66 | $9.59 | $9.64 | $9.64 | 62,821 |
| 2022-07-22 | $9.41 | $9.54 | $9.41 | $9.52 | $9.52 | 63,507 |
| 2022-07-21 | $9.29 | $9.39 | $9.29 | $9.34 | $9.34 | 146,195 |
| 2022-07-20 | $9.53 | $9.53 | $9.35 | $9.37 | $9.37 | 85,267 |
| 2022-07-19 | $9.70 | $9.76 | $9.62 | $9.63 | $9.63 | 198,181 |
| 2022-07-18 | $9.45 | $9.54 | $9.45 | $9.46 | $9.46 | 135,065 |
| 2022-07-15 | $9.36 | $9.43 | $9.32 | $9.39 | $9.39 | 40,548 |
| 2022-07-14 | $9.07 | $9.32 | $9.07 | $9.28 | $9.28 | 66,148 |
| 2022-07-13 | $9.54 | $9.66 | $9.54 | $9.59 | $9.59 | 62,863 |
| 2022-07-12 | $9.58 | $9.66 | $9.56 | $9.57 | $9.57 | 107,312 |
| 2022-07-11 | $9.65 | $9.71 | $9.59 | $9.69 | $9.69 | 131,047 |
| 2022-07-08 | $9.98 | $10.03 | $9.90 | $9.96 | $9.96 | 45,572 |
| 2022-07-07 | $10.03 | $10.06 | $9.90 | $9.92 | $9.92 | 95,099 |
| 2022-07-06 | $10.23 | $10.24 | $10.00 | $10.15 | $10.15 | 310,344 |
| 2022-07-05 | $10.38 | $10.39 | $10.25 | $10.39 | $10.39 | 35,487 |
| 2022-07-01 | $11.09 | $11.13 | $10.89 | $10.95 | $10.42 | 82,044 |
| 2022-06-30 | $10.95 | $11.13 | $10.95 | $11.06 | $10.52 | 12,542 |
| 2022-06-29 | $11.23 | $11.37 | $11.04 | $11.04 | $10.50 | 45,118 |
| 2022-06-28 | $11.24 | $11.49 | $11.23 | $11.30 | $10.75 | 141,519 |
| 2022-06-27 | $10.97 | $11.19 | $10.97 | $11.10 | $10.56 | 112,198 |
| 2022-06-24 | $10.76 | $11.05 | $10.76 | $10.89 | $10.36 | 26,623 |
| 2022-06-23 | $10.78 | $10.78 | $10.61 | $10.68 | $10.16 | 53,817 |
| 2022-06-22 | $10.78 | $10.90 | $10.68 | $10.75 | $10.23 | 86,094 |
| 2022-06-21 | $10.91 | $11.03 | $10.91 | $10.95 | $10.42 | 35,540 |
| 2022-06-17 | $11.27 | $11.27 | $10.99 | $11.04 | $10.50 | 38,352 |
| 2022-06-16 | $11.41 | $11.52 | $11.37 | $11.42 | $10.86 | 62,319 |
| 2022-06-15 | $11.06 | $11.14 | $10.99 | $11.11 | $10.57 | 61,027 |
| 2022-06-14 | $11.03 | $11.06 | $10.79 | $10.80 | $10.27 | 44,773 |
| 2022-06-13 | $11.26 | $11.27 | $11.17 | $11.18 | $10.63 | 65,662 |
| 2022-06-10 | $11.39 | $11.42 | $11.37 | $11.39 | $10.83 | 47,935 |
| 2022-06-09 | $11.79 | $11.79 | $11.60 | $11.61 | $11.04 | 7,996 |
| 2022-06-08 | $11.63 | $11.65 | $11.58 | $11.60 | $11.03 | 11,003 |
| 2022-06-07 | $11.75 | $11.79 | $11.74 | $11.79 | $11.22 | 23,187 |
| 2022-06-06 | $11.57 | $11.58 | $11.54 | $11.56 | $11.00 | 11,968 |
| 2022-06-03 | $11.54 | $11.55 | $11.50 | $11.52 | $10.96 | 8,992 |
| 2022-06-02 | $11.38 | $11.53 | $11.37 | $11.53 | $10.97 | 20,464 |
| 2022-06-01 | $11.42 | $11.42 | $11.33 | $11.40 | $10.84 | 7,173 |
| 2022-05-31 | $11.55 | $11.55 | $11.38 | $11.38 | $10.83 | 34,743 |
| 2022-05-27 | $11.62 | $11.62 | $11.58 | $11.58 | $11.02 | 7,611 |
| 2022-05-26 | $11.82 | $11.85 | $11.77 | $11.79 | $11.22 | 14,463 |
| 2022-05-25 | $11.75 | $11.79 | $11.72 | $11.78 | $11.21 | 10,542 |
| 2022-05-24 | $11.70 | $11.78 | $11.66 | $11.77 | $11.20 | 24,653 |
| 2022-05-23 | $11.58 | $11.63 | $11.57 | $11.58 | $11.02 | 48,038 |
| 2022-05-20 | $11.23 | $11.30 | $11.23 | $11.30 | $10.75 | 10,397 |
| 2022-05-19 | $11.23 | $11.32 | $11.23 | $11.30 | $10.75 | 7,953 |
| 2022-05-18 | $11.15 | $11.17 | $11.07 | $11.11 | $10.57 | 18,353 |
| 2022-05-17 | $11.07 | $11.11 | $11.04 | $11.10 | $10.56 | 13,231 |
| 2022-05-16 | $10.99 | $11.02 | $10.92 | $10.99 | $10.45 | 21,454 |
| 2022-05-13 | $10.62 | $10.76 | $10.60 | $10.73 | $10.21 | 22,368 |
| 2022-05-12 | $10.67 | $10.69 | $10.57 | $10.63 | $10.11 | 18,616 |
| 2022-05-11 | $10.82 | $10.92 | $10.76 | $10.76 | $10.24 | 54,828 |
| 2022-05-10 | $10.90 | $10.90 | $10.80 | $10.87 | $10.34 | 29,284 |
| 2022-05-09 | $10.80 | $10.81 | $10.72 | $10.74 | $10.22 | 24,224 |
| 2022-05-06 | $11.00 | $11.01 | $10.85 | $10.92 | $10.39 | 61,214 |
| 2022-05-05 | $11.06 | $11.09 | $10.97 | $11.00 | $10.46 | 25,565 |
| 2022-05-04 | $10.97 | $11.15 | $10.94 | $11.15 | $10.61 | 24,893 |
| 2022-05-03 | $10.83 | $10.96 | $10.83 | $10.86 | $10.33 | 12,331 |
| 2022-05-02 | $10.66 | $10.71 | $10.57 | $10.65 | $10.13 | 32,065 |
| 2022-04-29 | $10.80 | $10.82 | $10.72 | $10.72 | $10.20 | 24,387 |
| 2022-04-28 | $10.83 | $11.05 | $10.83 | $11.03 | $10.50 | 38,490 |
| 2022-04-27 | $10.83 | $10.95 | $10.83 | $10.89 | $10.36 | 25,334 |
| 2022-04-26 | $10.81 | $10.85 | $10.70 | $10.77 | $10.24 | 17,097 |
| 2022-04-25 | $10.97 | $11.06 | $10.92 | $11.06 | $10.52 | 26,673 |
| 2022-04-22 | $11.03 | $11.07 | $10.96 | $10.97 | $10.44 | 13,400 |
| 2022-04-21 | $11.23 | $11.23 | $11.01 | $11.04 | $10.50 | 18,478 |
| 2022-04-20 | $11.36 | $11.41 | $11.34 | $11.39 | $10.83 | 23,474 |
| 2022-04-19 | $11.26 | $11.30 | $11.22 | $11.30 | $10.75 | 18,868 |
| 2022-04-18 | $11.28 | $11.41 | $11.28 | $11.41 | $10.85 | 8,371 |
| 2022-04-14 | $11.40 | $11.45 | $11.36 | $11.41 | $10.85 | 22,514 |
| 2022-04-13 | $11.23 | $11.28 | $11.22 | $11.28 | $10.73 | 74,971 |
| 2022-04-12 | $11.10 | $11.17 | $11.09 | $11.11 | $10.57 | 25,390 |
| 2022-04-11 | $11.29 | $11.31 | $11.18 | $11.18 | $10.63 | 9,386 |
| 2022-04-08 | $11.38 | $11.44 | $11.36 | $11.42 | $10.86 | 52,002 |
| 2022-04-07 | $11.29 | $11.30 | $11.22 | $11.30 | $10.75 | 24,111 |
| 2022-04-06 | $11.20 | $11.20 | $11.13 | $11.19 | $10.64 | 19,100 |
| 2022-04-05 | $11.10 | $11.13 | $11.06 | $11.08 | $10.54 | 22,231 |
| 2022-04-04 | $11.07 | $11.07 | $11.02 | $11.06 | $10.52 | 21,803 |
| 2022-04-01 | $11.01 | $11.13 | $11.01 | $11.12 | $10.58 | 10,997 |
| 2022-03-31 | $11.05 | $11.17 | $11.04 | $11.07 | $10.53 | 13,153 |
| 2022-03-30 | $10.96 | $11.10 | $10.96 | $11.04 | $10.50 | 12,091 |
| 2022-03-29 | $10.96 | $11.01 | $10.89 | $10.91 | $10.38 | 42,392 |
| 2022-03-28 | $11.03 | $11.12 | $11.03 | $11.11 | $10.57 | 19,716 |
| 2022-03-25 | $11.03 | $11.13 | $11.03 | $11.12 | $10.58 | 64,047 |
| 2022-03-24 | $10.95 | $11.01 | $10.93 | $11.01 | $10.47 | 6,564 |
| 2022-03-23 | $10.82 | $10.88 | $10.78 | $10.82 | $10.29 | 24,706 |
| 2022-03-22 | $10.92 | $10.98 | $10.90 | $10.98 | $10.44 | 32,944 |
| 2022-03-21 | $11.14 | $11.15 | $11.07 | $11.07 | $10.53 | 25,796 |
| 2022-03-18 | $10.86 | $11.07 | $10.85 | $11.07 | $10.53 | 25,796 |
| 2022-03-17 | $10.96 | $11.09 | $10.90 | $11.05 | $10.51 | 28,109 |
| 2022-03-16 | $10.76 | $10.76 | $10.63 | $10.75 | $10.23 | 15,755 |
| 2022-03-15 | $10.80 | $10.83 | $10.73 | $10.81 | $10.28 | 26,061 |
| 2022-03-14 | $10.75 | $10.75 | $10.71 | $10.72 | $10.20 | 10,601 |
| 2022-03-11 | $10.95 | $11.00 | $10.83 | $10.85 | $10.32 | 28,296 |
| 2022-03-10 | $11.02 | $11.06 | $10.96 | $10.97 | $10.44 | 46,346 |
| 2022-03-09 | $11.05 | $11.10 | $10.99 | $11.10 | $10.56 | 47,115 |
| 2022-03-08 | $10.75 | $10.93 | $10.72 | $10.83 | $10.30 | 110,738 |
| 2022-03-07 | $10.33 | $10.49 | $10.32 | $10.37 | $9.86 | 91,089 |
| 2022-03-04 | $10.14 | $10.20 | $10.13 | $10.18 | $9.68 | 42,208 |
| 2022-03-03 | $10.36 | $10.36 | $10.24 | $10.25 | $9.75 | 76,577 |
| 2022-03-02 | $10.45 | $10.50 | $10.42 | $10.45 | $9.94 | 137,368 |
| 2022-03-01 | $10.70 | $10.73 | $10.42 | $10.49 | $9.98 | 243,993 |
| 2022-02-28 | $10.43 | $10.55 | $10.43 | $10.52 | $10.01 | 53,950 |
| 2022-02-25 | $10.43 | $10.55 | $10.43 | $10.54 | $10.03 | 90,426 |
| 2022-02-24 | $10.15 | $10.21 | $10.07 | $10.19 | $9.69 | 98,491 |
| 2022-02-23 | $10.29 | $10.29 | $10.19 | $10.21 | $9.71 | 79,945 |
| 2022-02-22 | $10.29 | $10.41 | $10.25 | $10.29 | $9.79 | 51,851 |
| 2022-02-18 | $10.37 | $10.38 | $10.29 | $10.30 | $9.80 | 20,429 |
| 2022-02-17 | $10.46 | $10.47 | $10.40 | $10.40 | $9.89 | 91,308 |
| 2022-02-16 | $10.66 | $10.66 | $10.47 | $10.52 | $10.01 | 38,300 |
| 2022-02-15 | $10.74 | $10.74 | $10.46 | $10.46 | $9.95 | 102,111 |
| 2022-02-14 | $10.57 | $10.57 | $10.42 | $10.43 | $9.92 | 31,386 |
| 2022-02-11 | $10.72 | $10.75 | $10.60 | $10.61 | $10.09 | 12,677 |
| 2022-02-10 | $10.75 | $10.84 | $10.73 | $10.73 | $10.21 | 25,099 |
| 2022-02-09 | $10.80 | $10.84 | $10.76 | $10.81 | $10.28 | 41,975 |
| 2022-02-08 | $10.70 | $10.70 | $10.65 | $10.68 | $10.16 | 23,688 |
| 2022-02-07 | $10.75 | $10.81 | $10.73 | $10.76 | $10.24 | 24,767 |
| 2022-02-04 | $10.93 | $10.93 | $10.77 | $10.84 | $10.31 | 16,372 |
| 2022-02-03 | $10.96 | $11.02 | $10.95 | $11.01 | $10.47 | 21,419 |
| 2022-02-02 | $10.96 | $11.00 | $10.94 | $10.99 | $10.45 | 18,187 |
| 2022-02-01 | $10.92 | $10.92 | $10.81 | $10.86 | $10.33 | 59,868 |
| 2022-01-31 | $10.70 | $10.76 | $10.61 | $10.76 | $10.24 | 58,122 |
| 2022-01-28 | $10.89 | $10.95 | $10.86 | $10.93 | $10.40 | 23,919 |
| 2022-01-27 | $10.87 | $10.92 | $10.86 | $10.87 | $10.34 | 61,059 |
| 2022-01-26 | $11.09 | $11.12 | $10.98 | $11.03 | $10.49 | 53,138 |
| 2022-01-25 | $11.11 | $11.20 | $11.08 | $11.15 | $10.61 | 40,786 |
| 2022-01-24 | $10.98 | $11.14 | $10.92 | $11.13 | $10.59 | 66,123 |
| 2022-01-21 | $11.26 | $11.26 | $11.13 | $11.16 | $10.62 | 23,229 |
| 2022-01-20 | $11.33 | $11.36 | $11.23 | $11.23 | $10.68 | 30,455 |
| 2022-01-19 | $11.26 | $11.26 | $11.22 | $11.25 | $10.70 | 16,696 |
| 2022-01-18 | $11.36 | $11.40 | $11.34 | $11.39 | $10.83 | 21,047 |
| 2022-01-14 | $11.38 | $11.46 | $11.38 | $11.45 | $10.89 | 23,677 |
| 2022-01-13 | $11.26 | $11.29 | $11.23 | $11.23 | $10.68 | 9,905 |
| 2022-01-12 | $11.21 | $11.34 | $11.21 | $11.34 | $10.79 | 12,290 |
| 2022-01-11 | $11.42 | $11.42 | $11.16 | $11.26 | $10.71 | 20,601 |
| 2022-01-10 | $11.31 | $11.31 | $11.13 | $11.24 | $10.69 | 32,350 |
| 2022-01-07 | $11.31 | $11.32 | $11.27 | $11.32 | $10.77 | 18,356 |
| 2022-01-06 | $11.20 | $11.23 | $11.19 | $11.22 | $10.67 | 13,186 |
| 2022-01-05 | $11.36 | $11.37 | $11.26 | $11.27 | $10.72 | 12,209 |
| 2022-01-04 | $11.33 | $11.37 | $11.29 | $11.32 | $10.77 | 28,131 |
| 2022-01-03 | $11.47 | $11.47 | $11.41 | $11.43 | $10.87 | 11,513 |
| 2021-12-31 | $11.60 | $11.64 | $11.58 | $11.58 | $11.02 | 1,553 |
| 2021-12-30 | $11.58 | $11.58 | $11.49 | $11.53 | $10.97 | 8,024 |
| 2021-12-29 | $11.54 | $11.63 | $11.53 | $11.63 | $11.06 | 10,250 |
| 2021-12-28 | $11.59 | $11.64 | $11.58 | $11.61 | $11.04 | 10,252 |
| 2021-12-27 | $11.50 | $11.54 | $11.49 | $11.54 | $10.98 | 8,059 |
| 2021-12-23 | $11.31 | $11.49 | $11.31 | $11.46 | $10.90 | 14,907 |
| 2021-12-22 | $11.43 | $11.43 | $11.25 | $11.38 | $10.83 | 13,001 |
| 2021-12-21 | $11.22 | $11.30 | $11.20 | $11.30 | $10.75 | 22,275 |
| 2021-12-20 | $11.07 | $11.21 | $11.07 | $11.21 | $10.66 | 35,886 |
| 2021-12-17 | $11.21 | $11.21 | $11.06 | $11.06 | $10.52 | 17,994 |
| 2021-12-16 | $11.75 | $11.91 | $11.71 | $11.91 | $10.95 | 9,440 |
| 2021-12-15 | $11.60 | $11.75 | $11.55 | $11.71 | $10.77 | 14,296 |
| 2021-12-14 | $11.55 | $11.59 | $11.48 | $11.51 | $10.58 | 18,939 |
| 2021-12-13 | $11.64 | $11.66 | $11.58 | $11.63 | $10.69 | 22,805 |
| 2021-12-10 | $11.74 | $11.74 | $11.55 | $11.59 | $10.66 | 24,005 |
| 2021-12-09 | $11.55 | $11.59 | $11.54 | $11.56 | $10.63 | 6,171 |
| 2021-12-08 | $11.64 | $11.64 | $11.55 | $11.60 | $10.67 | 9,182 |
| 2021-12-07 | $11.46 | $11.51 | $11.42 | $11.50 | $10.57 | 31,139 |
| 2021-12-06 | $11.50 | $11.72 | $11.50 | $11.56 | $10.63 | 15,387 |
| 2021-12-03 | $11.21 | $11.31 | $11.21 | $11.31 | $10.40 | 12,531 |
| 2021-12-02 | $11.23 | $11.25 | $11.14 | $11.16 | $10.26 | 33,000 |
| 2021-12-01 | $11.35 | $11.39 | $11.28 | $11.28 | $10.37 | 21,549 |
| 2021-11-30 | $11.40 | $11.43 | $11.28 | $11.33 | $10.42 | 46,064 |
| 2021-11-29 | $11.38 | $11.38 | $11.28 | $11.32 | $10.41 | 27,401 |
| 2021-11-26 | $11.11 | $11.23 | $11.11 | $11.16 | $10.27 | 12,774 |
| 2021-11-24 | $11.24 | $11.27 | $11.22 | $11.27 | $10.36 | 8,426 |
| 2021-11-23 | $11.29 | $11.33 | $11.28 | $11.33 | $10.41 | 18,122 |
| 2021-11-22 | $11.29 | $11.29 | $11.14 | $11.16 | $10.26 | 21,782 |
| 2021-11-19 | $11.15 | $11.17 | $11.08 | $11.13 | $10.23 | 18,191 |
| 2021-11-18 | $11.18 | $11.21 | $11.12 | $11.20 | $10.30 | 18,443 |
| 2021-11-17 | $11.34 | $11.35 | $11.31 | $11.34 | $10.43 | 33,221 |
| 2021-11-16 | $11.31 | $11.39 | $11.25 | $11.25 | $10.34 | 21,457 |
| 2021-11-15 | $11.44 | $11.46 | $11.34 | $11.34 | $10.43 | 26,455 |
| 2021-11-12 | $11.34 | $11.37 | $11.31 | $11.37 | $10.45 | 86,073 |
| 2021-11-11 | $11.71 | $11.71 | $11.38 | $11.39 | $10.47 | 10,643 |
| 2021-11-10 | $11.55 | $11.55 | $11.47 | $11.47 | $10.55 | 13,203 |
| 2021-11-09 | $11.46 | $11.46 | $11.40 | $11.43 | $10.51 | 25,804 |
| 2021-11-08 | $11.75 | $11.78 | $11.40 | $11.43 | $10.50 | 14,377 |
| 2021-11-05 | $11.52 | $11.57 | $11.50 | $11.57 | $10.64 | 17,910 |
| 2021-11-04 | $11.50 | $11.50 | $11.44 | $11.47 | $10.55 | 15,659 |
| 2021-11-03 | $11.37 | $11.48 | $11.34 | $11.47 | $10.55 | 11,521 |
| 2021-11-02 | $11.40 | $11.44 | $11.33 | $11.33 | $10.42 | 65,323 |
| 2021-11-01 | $11.30 | $11.33 | $11.28 | $11.33 | $10.42 | 65,323 |
| 2021-10-29 | $11.34 | $11.34 | $11.14 | $11.17 | $10.27 | 11,184 |
| 2021-10-28 | $11.40 | $11.42 | $11.36 | $11.42 | $10.50 | 12,538 |
| 2021-10-27 | $11.37 | $11.45 | $11.37 | $11.40 | $10.48 | 115,028 |
| 2021-10-26 | $11.14 | $11.22 | $11.14 | $11.22 | $10.32 | 20,749 |
| 2021-10-25 | $11.24 | $11.28 | $11.20 | $11.28 | $10.37 | 13,671 |
| 2021-10-22 | $11.24 | $11.30 | $11.24 | $11.28 | $10.37 | 9,624 |
| 2021-10-21 | $11.20 | $11.21 | $11.17 | $11.18 | $10.28 | 13,844 |
| 2021-10-20 | $11.24 | $11.33 | $11.24 | $11.32 | $10.41 | 10,087 |
| 2021-10-19 | $11.25 | $11.30 | $11.24 | $11.26 | $10.35 | 20,403 |
| 2021-10-18 | $11.21 | $11.32 | $11.19 | $11.23 | $10.33 | 22,097 |
| 2021-10-15 | $11.24 | $11.36 | $11.24 | $11.33 | $10.42 | 91,430 |
| 2021-10-14 | $11.38 | $11.42 | $11.38 | $11.42 | $10.50 | 15,078 |
| 2021-10-13 | $11.26 | $11.36 | $11.25 | $11.36 | $10.45 | 24,121 |
| 2021-10-12 | $11.15 | $11.24 | $11.15 | $11.22 | $10.32 | 37,762 |
| 2021-10-11 | $11.41 | $11.41 | $11.10 | $11.11 | $10.22 | 20,244 |
| 2021-10-08 | $11.20 | $11.25 | $11.20 | $11.23 | $10.33 | 8,056 |
| 2021-10-07 | $11.19 | $11.19 | $11.11 | $11.14 | $10.24 | 19,714 |
| 2021-10-06 | $11.21 | $11.23 | $11.16 | $11.23 | $10.33 | 29,778 |
| 2021-10-05 | $11.47 | $11.47 | $11.19 | $11.24 | $10.33 | 65,449 |
| 2021-10-04 | $11.46 | $11.46 | $11.22 | $11.25 | $10.34 | 133,829 |
| 2021-10-01 | $11.14 | $11.15 | $11.05 | $11.14 | $10.24 | 62,882 |
| 2021-09-30 | $11.09 | $11.12 | $11.03 | $11.09 | $10.20 | 59,703 |
| 2021-09-29 | $11.05 | $11.18 | $11.03 | $11.18 | $10.28 | 13,295 |
| 2021-09-28 | $11.09 | $11.18 | $11.08 | $11.08 | $10.19 | 34,373 |
| 2021-09-27 | $11.14 | $11.20 | $11.14 | $11.17 | $10.27 | 30,215 |
| 2021-09-24 | $11.05 | $11.15 | $11.05 | $11.12 | $10.22 | 14,272 |
| 2021-09-23 | $11.25 | $11.33 | $11.22 | $11.31 | $10.40 | 17,030 |
| 2021-09-22 | $11.23 | $11.27 | $11.17 | $11.20 | $10.29 | 27,520 |
| 2021-09-21 | $11.07 | $11.20 | $11.07 | $11.17 | $10.27 | 45,436 |
| 2021-09-20 | $10.99 | $11.06 | $10.94 | $11.00 | $10.11 | 31,849 |
| 2021-09-17 | $11.02 | $11.02 | $10.84 | $10.85 | $9.98 | 32,658 |
| 2021-09-16 | $10.98 | $11.07 | $10.98 | $11.05 | $10.16 | 19,503 |
| 2021-09-15 | $11.09 | $11.17 | $11.09 | $11.17 | $10.27 | 8,387 |
| 2021-09-14 | $11.06 | $11.09 | $11.03 | $11.04 | $10.15 | 22,550 |
| 2021-09-13 | $11.06 | $11.11 | $11.06 | $11.06 | $10.17 | 15,409 |
| 2021-09-10 | $11.03 | $11.04 | $10.95 | $10.95 | $10.07 | 12,032 |
| 2021-09-09 | $11.15 | $11.15 | $11.12 | $11.14 | $10.24 | 11,875 |
| 2021-09-08 | $11.16 | $11.20 | $11.12 | $11.17 | $10.27 | 24,650 |
| 2021-09-07 | $11.25 | $11.25 | $11.10 | $11.16 | $10.26 | 18,233 |
| 2021-09-03 | $11.33 | $11.39 | $11.33 | $11.37 | $10.45 | 6,221 |
| 2021-09-02 | $11.50 | $11.50 | $11.43 | $11.44 | $10.52 | 75,395 |
| 2021-09-01 | $11.50 | $11.52 | $11.46 | $11.48 | $10.56 | 21,104 |
| 2021-08-31 | $11.31 | $11.34 | $11.27 | $11.30 | $10.39 | 13,300 |
| 2021-08-30 | $11.20 | $11.35 | $11.20 | $11.35 | $10.44 | 17,277 |
| 2021-08-27 | $11.21 | $11.32 | $11.20 | $11.32 | $10.41 | 11,953 |
| 2021-08-26 | $11.30 | $11.30 | $11.27 | $11.27 | $10.36 | 5,024 |
| 2021-08-25 | $11.34 | $11.40 | $11.34 | $11.37 | $10.45 | 2,690 |
| 2021-08-24 | $11.59 | $11.61 | $11.51 | $11.59 | $10.66 | 13,394 |
| 2021-08-23 | $11.94 | $11.94 | $11.68 | $11.69 | $10.75 | 6,584 |
| 2021-08-20 | $11.41 | $11.56 | $11.41 | $11.56 | $10.63 | 23,664 |
| 2021-08-19 | $11.61 | $11.68 | $11.61 | $11.64 | $10.70 | 29,937 |
| 2021-08-18 | $11.67 | $11.67 | $11.60 | $11.60 | $10.67 | 13,890 |
| 2021-08-17 | $11.58 | $11.62 | $11.56 | $11.60 | $10.67 | 8,682 |
| 2021-08-16 | $11.63 | $11.65 | $11.60 | $11.65 | $10.71 | 13,671 |
| 2021-08-13 | $11.51 | $11.64 | $11.51 | $11.63 | $10.69 | 14,332 |
| 2021-08-12 | $11.55 | $11.55 | $11.51 | $11.55 | $10.62 | 9,165 |
| 2021-08-11 | $11.50 | $11.57 | $11.50 | $11.54 | $10.61 | 12,340 |
| 2021-08-10 | $11.46 | $11.53 | $11.46 | $11.50 | $10.57 | 15,609 |
| 2021-08-09 | $11.57 | $11.57 | $11.50 | $11.52 | $10.59 | 7,083 |
| 2021-08-06 | $11.53 | $11.55 | $11.52 | $11.52 | $10.59 | 11,069 |
| 2021-08-05 | $11.66 | $11.69 | $11.64 | $11.65 | $10.71 | 15,258 |
| 2021-08-04 | $11.67 | $11.69 | $11.59 | $11.62 | $10.68 | 10,711 |
| 2021-08-03 | $11.55 | $11.65 | $11.54 | $11.63 | $10.69 | 19,091 |
| 2021-08-02 | $11.47 | $11.53 | $11.47 | $11.49 | $10.56 | 12,218 |
| 2021-07-30 | $11.42 | $11.44 | $11.38 | $11.41 | $10.49 | 9,713 |
| 2021-07-29 | $11.48 | $11.48 | $11.39 | $11.41 | $10.49 | 9,202 |
| 2021-07-28 | $11.22 | $11.28 | $11.20 | $11.27 | $10.36 | 9,681 |
| 2021-07-27 | $11.36 | $11.36 | $11.08 | $11.26 | $10.35 | 21,253 |
| 2021-07-26 | $11.07 | $11.10 | $11.03 | $11.09 | $10.20 | 19,308 |
| 2021-07-23 | $11.04 | $11.09 | $11.04 | $11.07 | $10.18 | 14,017 |
| 2021-07-22 | $11.04 | $11.04 | $10.92 | $10.94 | $10.06 | 34,046 |
| 2021-07-21 | $11.14 | $11.14 | $10.89 | $10.93 | $10.05 | 21,641 |
| 2021-07-20 | $10.69 | $10.75 | $10.69 | $10.72 | $9.85 | 34,665 |
| 2021-07-19 | $10.67 | $10.72 | $10.62 | $10.62 | $9.76 | 77,578 |
| 2021-07-16 | $10.80 | $10.80 | $10.71 | $10.75 | $9.88 | 96,274 |
| 2021-07-15 | $10.75 | $10.77 | $10.71 | $10.73 | $9.87 | 19,915 |
| 2021-07-14 | $10.82 | $10.82 | $10.79 | $10.81 | $9.94 | 17,551 |
| 2021-07-13 | $11.00 | $11.00 | $10.76 | $10.77 | $9.90 | 39,548 |
| 2021-07-12 | $10.91 | $10.98 | $10.91 | $10.91 | $10.03 | 24,302 |
| 2021-07-09 | $10.80 | $10.86 | $10.80 | $10.84 | $9.97 | 25,772 |
| 2021-07-08 | $10.90 | $10.90 | $10.72 | $10.74 | $9.88 | 55,549 |
| 2021-07-07 | $11.05 | $11.05 | $10.93 | $10.95 | $10.07 | 42,004 |
| 2021-07-06 | $11.27 | $11.27 | $10.97 | $11.03 | $10.14 | 29,936 |
| 2021-07-02 | $11.85 | $11.92 | $11.73 | $11.90 | $10.38 | 13,271 |
| 2021-07-01 | $11.57 | $11.78 | $11.54 | $11.60 | $10.12 | 42,614 |
| 2021-06-30 | $11.60 | $11.65 | $11.50 | $11.55 | $10.07 | 26,809 |
| 2021-06-29 | $11.70 | $11.70 | $11.65 | $11.67 | $10.18 | 45,200 |
| 2021-06-28 | $11.68 | $11.73 | $11.68 | $11.72 | $10.22 | 23,490 |
| 2021-06-25 | $11.73 | $11.77 | $11.72 | $11.72 | $10.22 | 28,548 |
| 2021-06-24 | $11.71 | $11.77 | $11.70 | $11.74 | $10.24 | 17,270 |
| 2021-06-23 | $11.72 | $11.72 | $11.60 | $11.64 | $10.15 | 61,891 |
| 2021-06-22 | $11.73 | $11.75 | $11.69 | $11.75 | $10.25 | 22,839 |
| 2021-06-21 | $11.72 | $11.81 | $11.70 | $11.80 | $10.29 | 20,009 |
| 2021-06-18 | $11.70 | $11.90 | $11.62 | $11.74 | $10.24 | 12,097 |
| 2021-06-17 | $11.85 | $11.85 | $11.70 | $11.74 | $10.24 | 7,849 |
| 2021-06-16 | $12.10 | $12.14 | $11.95 | $11.96 | $10.43 | 8,527 |
| 2021-06-15 | $12.03 | $12.08 | $12.03 | $12.08 | $10.53 | 8,723 |
| 2021-06-14 | $11.98 | $11.98 | $11.92 | $11.94 | $10.41 | 8,996 |
| 2021-06-11 | $11.78 | $11.78 | $11.74 | $11.77 | $10.26 | 7,882 |
| 2021-06-10 | $11.96 | $12.01 | $11.94 | $12.00 | $10.47 | 8,050 |
| 2021-06-09 | $11.93 | $11.93 | $11.85 | $11.86 | $10.34 | 9,087 |
| 2021-06-08 | $11.89 | $11.90 | $11.85 | $11.88 | $10.36 | 16,793 |
| 2021-06-07 | $11.89 | $11.89 | $11.88 | $11.89 | $10.37 | 10,011 |
| 2021-06-04 | $11.83 | $11.86 | $11.80 | $11.80 | $10.29 | 6,851 |
| 2021-06-03 | $11.71 | $11.75 | $11.66 | $11.69 | $10.19 | 21,937 |
| 2021-06-02 | $11.76 | $11.76 | $11.71 | $11.71 | $10.21 | 16,596 |
| 2021-06-01 | $11.80 | $11.80 | $11.75 | $11.76 | $10.25 | 7,172 |
| 2021-05-28 | $11.72 | $11.74 | $11.71 | $11.71 | $10.21 | 14,135 |
| 2021-05-27 | $11.77 | $11.77 | $11.68 | $11.68 | $10.19 | 21,915 |
| 2021-05-26 | $11.78 | $11.78 | $11.70 | $11.70 | $10.20 | 15,806 |
| 2021-05-25 | $11.67 | $11.69 | $11.64 | $11.68 | $10.19 | 14,121 |
| 2021-05-24 | $11.65 | $11.65 | $11.60 | $11.63 | $10.14 | 15,600 |
| 2021-05-21 | $11.59 | $11.60 | $11.54 | $11.60 | $10.12 | 63,767 |
| 2021-05-20 | $11.59 | $11.71 | $11.59 | $11.63 | $10.14 | 12,987 |
| 2021-05-19 | $11.52 | $11.63 | $11.52 | $11.60 | $10.12 | 17,569 |
| 2021-05-18 | $11.65 | $11.70 | $11.61 | $11.70 | $10.20 | 16,927 |
| 2021-05-17 | $11.50 | $11.57 | $11.50 | $11.55 | $10.07 | 22,921 |
| 2021-05-14 | $11.44 | $11.51 | $11.40 | $11.51 | $10.04 | 11,362 |
| 2021-05-13 | $11.50 | $11.50 | $11.23 | $11.33 | $9.88 | 67,780 |
| 2021-05-12 | $11.58 | $11.58 | $11.39 | $11.39 | $9.93 | 27,057 |
| 2021-05-11 | $11.50 | $11.50 | $11.40 | $11.45 | $9.99 | 24,943 |
| 2021-05-10 | $11.59 | $11.59 | $11.39 | $11.42 | $9.96 | 15,039 |
| 2021-05-07 | $11.40 | $11.43 | $11.32 | $11.37 | $9.92 | 80,267 |
| 2021-05-06 | $11.05 | $11.36 | $11.05 | $11.29 | $9.85 | 57,749 |
| 2021-05-05 | $10.98 | $11.06 | $10.95 | $11.05 | $9.64 | 8,958 |
| 2021-05-04 | $11.02 | $11.02 | $10.95 | $10.97 | $9.57 | 12,636 |
| 2021-05-03 | $10.91 | $10.98 | $10.91 | $10.96 | $9.56 | 13,666 |
| 2021-04-30 | $10.98 | $10.98 | $10.82 | $10.85 | $9.46 | 10,964 |
| 2021-04-29 | $11.01 | $11.01 | $10.91 | $10.93 | $9.53 | 18,529 |
| 2021-04-28 | $10.81 | $10.97 | $10.81 | $10.94 | $9.54 | 18,441 |
| 2021-04-27 | $11.03 | $11.03 | $10.86 | $10.87 | $9.48 | 14,535 |
| 2021-04-26 | $10.86 | $10.91 | $10.86 | $10.89 | $9.50 | 33,796 |
| 2021-04-23 | $10.91 | $10.91 | $10.82 | $10.87 | $9.48 | 15,543 |
| 2021-04-22 | $10.96 | $11.01 | $10.91 | $10.93 | $9.53 | 28,420 |
| 2021-04-21 | $10.84 | $10.89 | $10.82 | $10.87 | $9.48 | 18,989 |
| 2021-04-20 | $11.17 | $11.17 | $10.75 | $10.77 | $9.39 | 16,252 |
| 2021-04-19 | $11.22 | $11.26 | $11.18 | $11.25 | $9.81 | 10,106 |
| 2021-04-16 | $11.02 | $11.02 | $10.92 | $10.96 | $9.56 | 8,501 |
| 2021-04-15 | $10.99 | $11.04 | $10.97 | $11.04 | $9.63 | 38,393 |
| 2021-04-14 | $10.95 | $11.02 | $10.93 | $11.02 | $9.61 | 16,251 |
| 2021-04-13 | $11.10 | $11.10 | $10.87 | $10.95 | $9.55 | 15,815 |
| 2021-04-12 | $11.04 | $11.04 | $10.97 | $10.99 | $9.58 | 24,351 |
| 2021-04-09 | $11.09 | $11.09 | $11.03 | $11.06 | $9.64 | 13,084 |
| 2021-04-08 | $11.10 | $11.10 | $11.03 | $11.07 | $9.65 | 22,473 |
| 2021-04-07 | $11.07 | $11.13 | $11.04 | $11.11 | $9.68 | 30,093 |
| 2021-04-06 | $10.88 | $10.95 | $10.85 | $10.95 | $9.55 | 26,734 |
| 2021-04-05 | $10.85 | $10.98 | $10.85 | $10.96 | $9.56 | 15,590 |
| 2021-04-01 | $10.77 | $10.85 | $10.77 | $10.83 | $9.44 | 12,838 |
| 2021-03-31 | $11.04 | $11.04 | $10.76 | $10.83 | $9.44 | 13,875 |
| 2021-03-30 | $10.80 | $10.83 | $10.78 | $10.81 | $9.43 | 24,129 |
| 2021-03-29 | $11.15 | $11.15 | $10.88 | $10.91 | $9.51 | 22,536 |
| 2021-03-26 | $10.81 | $10.85 | $10.77 | $10.79 | $9.41 | 14,558 |
| 2021-03-25 | $10.87 | $11.00 | $10.74 | $10.79 | $9.41 | 24,726 |
| 2021-03-24 | $10.69 | $10.86 | $10.69 | $10.86 | $9.47 | 234,893 |
| 2021-03-23 | $10.73 | $10.86 | $10.73 | $10.82 | $9.44 | 38,723 |
| 2021-03-22 | $10.63 | $10.72 | $10.60 | $10.67 | $9.30 | 12,387 |
| 2021-03-19 | $10.60 | $10.70 | $10.58 | $10.66 | $9.30 | 12,901 |
| 2021-03-18 | $10.55 | $10.59 | $10.50 | $10.52 | $9.17 | 17,621 |
| 2021-03-17 | $10.64 | $10.64 | $10.54 | $10.61 | $9.25 | 41,249 |
| 2021-03-16 | $10.63 | $10.68 | $10.61 | $10.67 | $9.30 | 30,563 |
| 2021-03-15 | $10.94 | $10.94 | $10.61 | $10.68 | $9.31 | 34,779 |
| 2021-03-12 | $10.70 | $10.70 | $10.55 | $10.59 | $9.24 | 20,315 |
| 2021-03-11 | $10.55 | $10.62 | $10.55 | $10.62 | $9.26 | 8,273 |
| 2021-03-10 | $10.58 | $10.68 | $10.54 | $10.61 | $9.25 | 33,571 |
| 2021-03-09 | $10.68 | $10.71 | $10.46 | $10.50 | $9.16 | 61,743 |
| 2021-03-08 | $10.35 | $10.61 | $10.34 | $10.37 | $9.04 | 44,586 |
| 2021-03-05 | $10.29 | $10.49 | $10.24 | $10.36 | $9.03 | 27,824 |
| 2021-03-04 | $10.48 | $10.55 | $10.30 | $10.39 | $9.06 | 43,993 |
| 2021-03-03 | $10.56 | $10.56 | $10.27 | $10.30 | $8.98 | 36,450 |
| 2021-03-02 | $10.74 | $10.74 | $10.43 | $10.44 | $9.10 | 78,164 |
| 2021-03-01 | $10.53 | $10.63 | $10.49 | $10.55 | $9.20 | 96,912 |
| 2021-02-26 | $10.52 | $10.58 | $10.43 | $10.52 | $9.17 | 27,486 |
| 2021-02-25 | $10.59 | $10.66 | $10.50 | $10.55 | $9.20 | 37,874 |
| 2021-02-24 | $10.60 | $10.61 | $10.44 | $10.55 | $9.20 | 37,874 |
| 2021-02-23 | $10.59 | $10.70 | $10.40 | $10.60 | $9.24 | 49,830 |
| 2021-02-22 | $10.39 | $10.55 | $10.35 | $10.40 | $9.07 | 47,820 |
| 2021-02-19 | $10.35 | $10.40 | $10.29 | $10.29 | $8.97 | 30,149 |
| 2021-02-18 | $10.29 | $10.38 | $10.26 | $10.28 | $8.96 | 54,534 |
| 2021-02-17 | $10.40 | $10.42 | $10.31 | $10.41 | $9.08 | 45,008 |
| 2021-02-16 | $10.68 | $10.68 | $10.57 | $10.65 | $9.29 | 39,665 |
| 2021-02-12 | $10.61 | $10.73 | $10.61 | $10.67 | $9.30 | 26,265 |
| 2021-02-11 | $10.52 | $10.55 | $10.43 | $10.48 | $9.14 | 36,428 |
| 2021-02-10 | $10.70 | $10.71 | $10.61 | $10.61 | $9.25 | 38,636 |
| 2021-02-09 | $10.51 | $10.62 | $10.51 | $10.61 | $9.25 | 38,636 |
| 2021-02-08 | $10.80 | $10.80 | $10.69 | $10.70 | $9.33 | 27,191 |
| 2021-02-05 | $10.78 | $10.98 | $10.74 | $10.77 | $9.39 | 25,970 |
| 2021-02-04 | $10.83 | $10.83 | $10.77 | $10.82 | $9.44 | 23,621 |
| 2021-02-03 | $11.05 | $11.09 | $11.00 | $11.03 | $9.62 | 11,175 |
| 2021-02-02 | $10.96 | $10.96 | $10.86 | $10.94 | $9.54 | 23,840 |
| 2021-02-01 | $11.01 | $11.05 | $11.00 | $11.02 | $9.61 | 15,455 |
| 2021-01-29 | $11.05 | $11.07 | $10.90 | $11.00 | $9.59 | 10,000 |
| 2021-01-28 | $11.37 | $11.37 | $11.14 | $11.17 | $9.74 | 10,206 |
| 2021-01-27 | $11.22 | $11.47 | $11.21 | $11.46 | $9.99 | 7,861 |
| 2021-01-26 | $11.12 | $11.18 | $11.07 | $11.12 | $9.70 | 14,294 |
| 2021-01-25 | $10.93 | $11.11 | $10.92 | $11.05 | $9.64 | 16,411 |
| 2021-01-22 | $10.75 | $10.86 | $10.75 | $10.85 | $9.46 | 8,079 |
| 2021-01-21 | $10.98 | $10.98 | $10.78 | $10.96 | $9.56 | 16,414 |
| 2021-01-20 | $11.00 | $11.00 | $10.84 | $10.99 | $9.58 | 13,516 |
| 2021-01-19 | $11.13 | $11.19 | $11.09 | $11.19 | $9.76 | 21,115 |
| 2021-01-15 | $11.10 | $11.10 | $10.80 | $10.81 | $9.43 | 19,451 |
| 2021-01-14 | $11.08 | $11.14 | $11.05 | $11.11 | $9.69 | 10,952 |
| 2021-01-13 | $11.13 | $11.17 | $11.09 | $11.13 | $9.71 | 12,869 |
| 2021-01-12 | $10.89 | $11.02 | $10.85 | $10.94 | $9.54 | 9,866 |
| 2021-01-11 | $10.95 | $11.00 | $10.91 | $10.96 | $9.56 | 20,037 |
| 2021-01-08 | $11.13 | $11.13 | $11.03 | $11.05 | $9.64 | 13,714 |
| 2021-01-07 | $11.04 | $11.08 | $11.01 | $11.05 | $9.64 | 60,972 |
| 2021-01-06 | $11.13 | $11.19 | $11.03 | $11.06 | $9.64 | 16,093 |
| 2021-01-05 | $10.82 | $10.87 | $10.75 | $10.78 | $9.40 | 13,382 |
| 2021-01-04 | $11.04 | $11.05 | $10.88 | $10.88 | $9.49 | 13,679 |
| 2020-12-31 | $10.65 | $11.02 | $10.65 | $11.00 | $9.59 | 16,114 |
| 2020-12-30 | $11.23 | $11.37 | $11.11 | $11.11 | $9.69 | 6,947 |
| 2020-12-29 | $11.22 | $11.34 | $11.15 | $11.34 | $9.89 | 45,433 |
| 2020-12-28 | $11.30 | $11.30 | $11.15 | $11.15 | $9.72 | 17,371 |
| 2020-12-24 | $10.91 | $11.23 | $10.91 | $11.23 | $9.79 | 15,436 |
| 2020-12-23 | $10.91 | $11.15 | $10.91 | $11.14 | $9.71 | 13,202 |
| 2020-12-22 | $10.91 | $10.93 | $10.83 | $10.83 | $9.44 | 42,950 |
| 2020-12-21 | $11.09 | $11.09 | $10.89 | $11.07 | $9.65 | 18,620 |
| 2020-12-18 | $11.85 | $11.92 | $11.61 | $11.67 | $9.82 | 9,654 |
| 2020-12-17 | $11.88 | $11.97 | $11.88 | $11.88 | $10.00 | 7,511 |
| 2020-12-16 | $12.21 | $12.22 | $12.13 | $12.16 | $10.23 | 13,443 |
| 2020-12-15 | $12.23 | $12.31 | $12.22 | $12.22 | $10.28 | 8,391 |
| 2020-12-14 | $12.37 | $12.37 | $12.28 | $12.30 | $10.35 | 2,339 |
| 2020-12-11 | $12.22 | $12.22 | $12.13 | $12.17 | $10.24 | 7,085 |
| 2020-12-10 | $12.39 | $12.39 | $12.25 | $12.32 | $10.37 | 7,994 |
| 2020-12-09 | $12.21 | $12.21 | $12.11 | $12.15 | $10.22 | 5,795 |
| 2020-12-08 | $12.12 | $12.19 | $12.12 | $12.15 | $10.22 | 21,414 |
| 2020-12-07 | $12.10 | $12.16 | $12.07 | $12.12 | $10.20 | 5,518 |
| 2020-12-04 | $12.04 | $12.05 | $11.93 | $12.00 | $10.10 | 25,692 |
| 2020-12-03 | $11.93 | $11.98 | $11.89 | $11.93 | $10.04 | 16,067 |
| 2020-12-02 | $11.93 | $12.07 | $11.93 | $12.07 | $10.16 | 5,322 |
| 2020-12-01 | $11.96 | $11.98 | $11.89 | $11.96 | $10.06 | 6,100 |
| 2020-11-30 | $12.25 | $12.25 | $12.15 | $12.15 | $10.22 | 4,406 |
| 2020-11-27 | $12.35 | $12.39 | $12.35 | $12.39 | $10.43 | 2,225 |
| 2020-11-25 | $12.22 | $12.26 | $12.20 | $12.22 | $10.28 | 7,395 |
| 2020-11-24 | $11.98 | $12.15 | $11.98 | $12.14 | $10.22 | 3,990 |
| 2020-11-23 | $11.98 | $11.98 | $11.93 | $11.95 | $10.05 | 2,321 |
| 2020-11-20 | $11.90 | $11.98 | $11.90 | $11.93 | $10.04 | 7,698 |
| 2020-11-19 | $11.86 | $11.88 | $11.81 | $11.85 | $9.97 | 4,798 |
| 2020-11-18 | $11.73 | $11.74 | $11.65 | $11.66 | $9.81 | 4,815 |
| 2020-11-17 | $11.76 | $11.77 | $11.73 | $11.73 | $9.87 | 6,536 |
| 2020-11-16 | $11.80 | $11.81 | $11.75 | $11.81 | $9.94 | 6,928 |
| 2020-11-13 | $11.54 | $11.58 | $11.47 | $11.56 | $9.73 | 5,593 |
| 2020-11-12 | $11.48 | $11.48 | $11.34 | $11.35 | $9.55 | 19,098 |
| 2020-11-11 | $11.58 | $11.60 | $11.54 | $11.58 | $9.74 | 23,046 |
| 2020-11-10 | $11.67 | $11.72 | $11.61 | $11.72 | $9.86 | 12,973 |
| 2020-11-09 | $11.44 | $11.49 | $11.39 | $11.39 | $9.58 | 7,299 |
| 2020-11-06 | $11.11 | $11.14 | $11.07 | $11.12 | $9.36 | 9,614 |
| 2020-11-05 | $11.16 | $11.16 | $11.01 | $11.02 | $9.27 | 12,631 |
| 2020-11-04 | $10.83 | $11.08 | $10.81 | $10.99 | $9.25 | 17,683 |
| 2020-11-03 | $10.91 | $11.00 | $10.90 | $10.97 | $9.23 | 48,517 |
| 2020-11-02 | $10.82 | $10.88 | $10.78 | $10.85 | $9.13 | 73,864 |
| 2020-10-30 | $10.67 | $10.76 | $10.67 | $10.70 | $9.01 | 28,886 |
| 2020-10-29 | $10.82 | $10.86 | $10.73 | $10.77 | $9.06 | 57,967 |
| 2020-10-28 | $11.19 | $11.22 | $11.00 | $11.00 | $9.26 | 12,526 |
| 2020-10-27 | $11.42 | $11.44 | $11.32 | $11.43 | $9.62 | 15,104 |
| 2020-10-26 | $11.67 | $11.69 | $11.56 | $11.62 | $9.78 | 9,350 |
| 2020-10-23 | $11.60 | $11.66 | $11.57 | $11.66 | $9.81 | 10,212 |
| 2020-10-22 | $11.36 | $11.44 | $11.31 | $11.43 | $9.62 | 8,141 |
| 2020-10-21 | $11.40 | $11.50 | $11.32 | $11.35 | $9.55 | 59,672 |
| 2020-10-20 | $11.54 | $11.60 | $11.50 | $11.50 | $9.68 | 21,176 |
| 2020-10-19 | $11.32 | $11.49 | $11.26 | $11.42 | $9.61 | 20,583 |
| 2020-10-16 | $11.22 | $11.24 | $11.12 | $11.14 | $9.37 | 10,088 |
| 2020-10-15 | $11.25 | $11.29 | $11.19 | $11.24 | $9.46 | 13,304 |
| 2020-10-14 | $11.55 | $11.57 | $11.51 | $11.53 | $9.70 | 8,769 |
| 2020-10-13 | $11.49 | $11.49 | $11.38 | $11.42 | $9.61 | 38,571 |
| 2020-10-12 | $11.44 | $11.50 | $11.44 | $11.50 | $9.68 | 16,842 |
| 2020-10-09 | $11.49 | $11.55 | $11.40 | $11.42 | $9.61 | 5,344 |
| 2020-10-08 | $11.36 | $11.46 | $11.35 | $11.38 | $9.58 | 6,037 |
| 2020-10-07 | $11.30 | $11.36 | $11.27 | $11.33 | $9.53 | 6,794 |
| 2020-10-06 | $11.45 | $11.45 | $11.27 | $11.32 | $9.53 | 34,150 |
| 2020-10-05 | $11.51 | $11.64 | $11.48 | $11.63 | $9.79 | 34,267 |
| 2020-10-02 | $11.49 | $11.57 | $11.45 | $11.48 | $9.66 | 16,118 |
| 2020-10-01 | $11.60 | $11.63 | $11.57 | $11.63 | $9.79 | 4,707 |
| 2020-09-30 | $11.67 | $11.67 | $11.46 | $11.51 | $9.69 | 10,184 |
| 2020-09-29 | $11.76 | $11.83 | $11.67 | $11.69 | $9.84 | 11,669 |
| 2020-09-28 | $11.68 | $11.75 | $11.64 | $11.73 | $9.87 | 12,502 |
| 2020-09-25 | $11.37 | $11.45 | $11.30 | $11.42 | $9.61 | 18,061 |
| 2020-09-24 | $11.40 | $11.49 | $11.33 | $11.48 | $9.66 | 22,364 |
| 2020-09-23 | $11.52 | $11.52 | $11.35 | $11.35 | $9.55 | 23,314 |
| 2020-09-22 | $11.43 | $11.59 | $11.29 | $11.30 | $9.51 | 14,139 |
| 2020-09-21 | $11.48 | $11.57 | $11.42 | $11.57 | $9.74 | 14,238 |
| 2020-09-18 | $11.75 | $11.82 | $11.75 | $11.82 | $9.95 | 22,676 |
| 2020-09-17 | $11.94 | $12.03 | $11.94 | $12.00 | $10.10 | 6,996 |
| 2020-09-16 | $11.86 | $11.98 | $11.85 | $11.88 | $10.00 | 13,968 |
| 2020-09-15 | $12.09 | $12.11 | $11.99 | $12.06 | $10.15 | 114,284 |
| 2020-09-14 | $12.11 | $12.11 | $11.96 | $11.97 | $10.07 | 15,248 |
| 2020-09-11 | $11.95 | $12.14 | $11.94 | $12.00 | $10.10 | 5,509 |
| 2020-09-10 | $12.06 | $12.08 | $11.89 | $11.94 | $10.05 | 3,391 |
| 2020-09-09 | $12.05 | $12.20 | $12.01 | $12.05 | $10.14 | 14,529 |
| 2020-09-08 | $11.66 | $11.81 | $11.66 | $11.68 | $9.83 | 5,338 |
| 2020-09-04 | $11.87 | $11.92 | $11.74 | $11.91 | $10.02 | 8,822 |
| 2020-09-03 | $12.14 | $12.17 | $11.87 | $11.87 | $9.99 | 7,776 |
| 2020-09-02 | $12.06 | $12.25 | $12.06 | $12.25 | $10.31 | 11,771 |
| 2020-09-01 | $12.17 | $12.22 | $12.06 | $12.06 | $10.15 | 21,081 |
| 2020-08-31 | $12.30 | $12.30 | $12.17 | $12.20 | $10.26 | 14,594 |
| 2020-08-28 | $12.23 | $12.25 | $12.15 | $12.20 | $10.27 | 5,547 |
| 2020-08-27 | $12.36 | $12.36 | $12.15 | $12.18 | $10.25 | 9,004 |
| 2020-08-26 | $12.37 | $12.37 | $12.23 | $12.29 | $10.34 | 26,856 |
| 2020-08-25 | $12.69 | $12.73 | $12.44 | $12.46 | $10.48 | 7,783 |
| 2020-08-24 | $12.72 | $12.75 | $12.68 | $12.68 | $10.67 | 5,009 |
| 2020-08-21 | $12.38 | $12.43 | $12.32 | $12.37 | $10.41 | 3,526 |
| 2020-08-20 | $12.49 | $12.56 | $12.48 | $12.56 | $10.57 | 7,498 |
| 2020-08-19 | $12.75 | $12.80 | $12.74 | $12.74 | $10.72 | 3,007 |
| 2020-08-18 | $12.82 | $12.82 | $12.77 | $12.77 | $10.75 | 1,535 |
| 2020-08-17 | $12.71 | $12.75 | $12.67 | $12.75 | $10.73 | 2,450 |
| 2020-08-14 | $12.70 | $12.76 | $12.65 | $12.67 | $10.66 | 8,186 |
| 2020-08-13 | $12.87 | $12.90 | $12.84 | $12.84 | $10.80 | 5,470 |
| 2020-08-12 | $12.78 | $12.98 | $12.78 | $12.98 | $10.92 | 1,304 |
| 2020-08-11 | $12.71 | $12.71 | $12.59 | $12.59 | $10.59 | 7,254 |
| 2020-08-10 | $12.57 | $12.78 | $12.55 | $12.78 | $10.75 | 954 |
| 2020-08-07 | $12.41 | $12.54 | $12.41 | $12.49 | $10.51 | 2,954 |
| 2020-08-06 | $12.58 | $12.64 | $12.52 | $12.59 | $10.59 | 13,640 |
| 2020-08-05 | $12.64 | $12.64 | $12.55 | $12.55 | $10.56 | 9,840 |
| 2020-08-04 | $12.35 | $12.46 | $12.35 | $12.43 | $10.46 | 15,836 |
| 2020-08-03 | $12.53 | $12.70 | $12.51 | $12.65 | $10.64 | 39,622 |
| 2020-07-31 | $12.72 | $12.73 | $12.48 | $12.52 | $10.53 | 5,926 |
| 2020-07-30 | $12.64 | $12.68 | $12.54 | $12.66 | $10.65 | 4,183 |
| 2020-07-29 | $12.88 | $12.95 | $12.87 | $12.91 | $10.86 | 9,716 |
| 2020-07-28 | $12.63 | $12.87 | $12.63 | $12.81 | $10.78 | 12,996 |
| 2020-07-27 | $12.61 | $12.61 | $12.51 | $12.57 | $10.58 | 6,283 |
| 2020-07-24 | $12.73 | $12.77 | $12.69 | $12.73 | $10.71 | 3,506 |
| 2020-07-23 | $12.78 | $12.85 | $12.76 | $12.76 | $10.74 | 4,213 |
| 2020-07-22 | $12.74 | $12.79 | $12.73 | $12.79 | $10.76 | 2,793 |
| 2020-07-21 | $12.60 | $12.74 | $12.60 | $12.66 | $10.65 | 3,308 |
| 2020-07-20 | $12.60 | $12.71 | $12.60 | $12.70 | $10.69 | 2,275 |
| 2020-07-17 | $12.52 | $12.60 | $12.52 | $12.54 | $10.55 | 2,519 |
| 2020-07-16 | $12.32 | $12.38 | $12.30 | $12.34 | $10.38 | 1,893 |
| 2020-07-15 | $12.23 | $12.25 | $12.23 | $12.23 | $10.29 | 1,141 |
| 2020-07-14 | $12.18 | $12.35 | $12.18 | $12.20 | $10.27 | 3,719 |
| 2020-07-13 | $11.98 | $12.10 | $11.98 | $12.00 | $10.10 | 9,508 |
| 2020-07-10 | $11.94 | $12.10 | $11.93 | $11.95 | $10.06 | 4,527 |
| 2020-07-09 | $11.84 | $11.85 | $11.73 | $11.84 | $9.96 | 5,728 |
| 2020-07-08 | $11.80 | $12.09 | $11.80 | $12.09 | $10.17 | 4,858 |
| 2020-07-07 | $12.20 | $12.20 | $11.80 | $11.80 | $9.93 | 16,875 |
| 2020-07-06 | $13.00 | $13.20 | $12.95 | $12.95 | $10.55 | 11,503 |
| 2020-07-02 | $12.54 | $12.76 | $12.52 | $12.76 | $10.40 | 9,578 |
| 2020-07-01 | $12.33 | $12.49 | $12.29 | $12.49 | $10.18 | 4,122 |
| 2020-06-30 | $12.18 | $12.27 | $12.18 | $12.23 | $9.96 | 8,021 |
| 2020-06-29 | $12.22 | $12.25 | $12.18 | $12.25 | $9.98 | 6,666 |
| 2020-06-26 | $12.23 | $12.26 | $12.15 | $12.21 | $9.95 | 3,524 |
| 2020-06-25 | $12.13 | $12.35 | $12.13 | $12.35 | $10.06 | 8,060 |
| 2020-06-24 | $12.21 | $12.21 | $12.01 | $12.07 | $9.83 | 5,610 |
| 2020-06-23 | $12.39 | $12.41 | $12.31 | $12.33 | $10.05 | 14,227 |
| 2020-06-22 | $12.21 | $12.31 | $12.15 | $12.31 | $10.03 | 4,117 |
| 2020-06-19 | $12.27 | $12.27 | $12.15 | $12.15 | $9.90 | 3,249 |
| 2020-06-18 | $12.21 | $12.23 | $12.17 | $12.23 | $9.96 | 4,686 |
| 2020-06-17 | $12.04 | $12.07 | $11.96 | $12.03 | $9.80 | 5,734 |
| 2020-06-16 | $12.22 | $12.22 | $12.00 | $12.02 | $9.79 | 7,875 |
| 2020-06-15 | $11.83 | $12.10 | $11.81 | $12.06 | $9.83 | 8,915 |
| 2020-06-12 | $11.81 | $11.81 | $11.57 | $11.63 | $9.48 | 4,990 |
| 2020-06-11 | $11.99 | $11.99 | $11.54 | $11.54 | $9.40 | 6,495 |
| 2020-06-10 | $12.16 | $12.18 | $12.00 | $12.12 | $9.87 | 13,116 |
| 2020-06-09 | $12.40 | $12.47 | $12.37 | $12.40 | $10.10 | 6,153 |
| 2020-06-08 | $12.48 | $12.49 | $12.39 | $12.41 | $10.11 | 14,109 |
| 2020-06-05 | $12.42 | $12.43 | $12.34 | $12.37 | $10.08 | 11,204 |
| 2020-06-04 | $12.53 | $12.56 | $12.40 | $12.49 | $10.18 | 24,108 |
| 2020-06-03 | $12.30 | $12.64 | $12.30 | $12.56 | $10.23 | 5,744 |
| 2020-06-02 | $11.80 | $12.00 | $11.79 | $11.99 | $9.77 | 13,873 |
| 2020-06-01 | $11.58 | $11.67 | $11.53 | $11.67 | $9.51 | 7,216 |
| 2020-05-29 | $11.38 | $11.43 | $11.10 | $11.18 | $9.11 | 32,193 |
| 2020-05-28 | $11.47 | $11.69 | $11.46 | $11.47 | $9.34 | 8,468 |
| 2020-05-27 | $11.34 | $11.58 | $11.34 | $11.56 | $9.42 | 32,144 |
| 2020-05-26 | $11.40 | $11.60 | $11.38 | $11.59 | $9.44 | 4,038 |
| 2020-05-22 | $11.10 | $11.21 | $11.08 | $11.11 | $9.05 | 5,520 |
| 2020-05-21 | $11.41 | $11.43 | $11.28 | $11.39 | $9.28 | 10,306 |
| 2020-05-20 | $11.16 | $11.34 | $11.16 | $11.29 | $9.20 | 14,634 |
| 2020-05-19 | $11.07 | $11.15 | $11.00 | $11.00 | $8.96 | 51,703 |
| 2020-05-18 | $11.38 | $11.74 | $11.35 | $11.55 | $9.41 | 28,646 |
| 2020-05-15 | $11.72 | $11.73 | $11.50 | $11.60 | $9.45 | 22,056 |
| 2020-05-14 | $11.44 | $11.67 | $11.43 | $11.64 | $9.48 | 8,005 |
| 2020-05-13 | $11.77 | $11.85 | $11.63 | $11.64 | $9.48 | 19,797 |
| 2020-05-12 | $11.26 | $11.65 | $11.25 | $11.31 | $9.21 | 52,498 |
| 2020-05-11 | $11.07 | $11.32 | $11.03 | $11.21 | $9.13 | 18,708 |
| 2020-05-08 | $11.08 | $11.21 | $11.06 | $11.21 | $9.13 | 7,836 |
| 2020-05-07 | $11.06 | $11.13 | $10.94 | $10.99 | $8.95 | 32,304 |
| 2020-05-06 | $10.94 | $11.03 | $10.88 | $10.88 | $8.86 | 15,987 |
| 2020-05-05 | $11.14 | $11.44 | $11.12 | $11.24 | $9.16 | 16,702 |
| 2020-05-04 | $11.20 | $11.20 | $10.88 | $10.90 | $8.88 | 15,261 |
| 2020-05-01 | $11.73 | $11.95 | $11.15 | $11.51 | $9.38 | 4,990 |
| 2020-04-30 | $11.45 | $11.90 | $11.43 | $11.62 | $9.47 | 19,347 |
| 2020-04-29 | $11.25 | $11.40 | $11.13 | $11.40 | $9.29 | 12,929 |
| 2020-04-28 | $10.87 | $11.06 | $10.80 | $10.88 | $8.86 | 24,145 |
| 2020-04-27 | $10.82 | $11.07 | $10.80 | $10.91 | $8.89 | 18,110 |
| 2020-04-24 | $11.10 | $11.19 | $10.96 | $11.07 | $9.02 | 9,219 |
| 2020-04-23 | $11.30 | $11.53 | $11.18 | $11.24 | $9.16 | 13,798 |
| 2020-04-22 | $11.29 | $11.53 | $11.13 | $11.49 | $9.36 | 20,067 |
| 2020-04-21 | $10.75 | $11.00 | $10.73 | $11.00 | $8.96 | 57,126 |
| 2020-04-20 | $10.44 | $10.65 | $10.37 | $10.37 | $8.45 | 44,253 |
| 2020-04-17 | $10.51 | $10.75 | $10.46 | $10.56 | $8.60 | 11,037 |
| 2020-04-16 | $10.73 | $10.82 | $10.63 | $10.67 | $8.69 | 16,856 |
| 2020-04-15 | $10.53 | $10.71 | $10.47 | $10.67 | $8.69 | 38,804 |
| 2020-04-14 | $10.54 | $11.10 | $10.51 | $10.90 | $8.88 | 62,289 |
| 2020-04-13 | $11.32 | $11.32 | $10.44 | $10.79 | $8.79 | 14,235 |
| 2020-04-09 | $10.82 | $11.10 | $10.81 | $10.94 | $8.91 | 48,206 |
| 2020-04-08 | $10.32 | $10.46 | $10.17 | $10.45 | $8.51 | 59,453 |
| 2020-04-07 | $10.35 | $10.53 | $10.20 | $10.28 | $8.38 | 67,359 |
| 2020-04-06 | $10.05 | $10.08 | $9.86 | $9.95 | $8.11 | 80,382 |
| 2020-04-03 | $9.99 | $10.10 | $9.74 | $9.86 | $8.03 | 23,092 |
| 2020-04-02 | $9.69 | $10.18 | $9.69 | $10.02 | $8.16 | 57,408 |
| 2020-04-01 | $9.72 | $9.89 | $9.67 | $9.76 | $7.95 | 16,126 |
| 2020-03-31 | $9.80 | $10.22 | $9.74 | $9.77 | $7.96 | 69,451 |
| 2020-03-30 | $9.90 | $10.02 | $9.73 | $9.81 | $7.99 | 137,978 |
| 2020-03-27 | $9.97 | $10.17 | $9.85 | $9.97 | $8.12 | 21,108 |
| 2020-03-26 | $10.01 | $10.47 | $9.99 | $10.32 | $8.41 | 40,396 |
| 2020-03-25 | $9.82 | $9.94 | $9.70 | $9.88 | $8.05 | 51,296 |
| 2020-03-24 | $9.60 | $9.69 | $9.47 | $9.69 | $7.89 | 76,391 |
| 2020-03-23 | $9.95 | $9.95 | $9.41 | $9.65 | $7.86 | 35,415 |
| 2020-03-20 | $10.31 | $10.34 | $9.51 | $9.60 | $7.82 | 30,222 |
| 2020-03-19 | $9.98 | $10.59 | $9.77 | $9.95 | $8.11 | 138,798 |
| 2020-03-18 | $9.49 | $9.99 | $9.49 | $9.55 | $7.78 | 41,857 |
| 2020-03-17 | $9.18 | $9.56 | $9.11 | $9.56 | $7.79 | 165,268 |
| 2020-03-16 | $8.65 | $9.25 | $8.65 | $8.79 | $7.16 | 95,386 |
| 2020-03-13 | $9.84 | $10.06 | $9.41 | $10.06 | $8.20 | 112,859 |
| 2020-03-12 | $9.65 | $9.65 | $8.79 | $8.91 | $7.26 | 121,652 |
| 2020-03-11 | $10.63 | $10.73 | $10.37 | $10.44 | $8.51 | 39,907 |
| 2020-03-10 | $11.35 | $11.35 | $10.90 | $11.16 | $9.09 | 42,705 |
| 2020-03-09 | $11.69 | $11.71 | $11.42 | $11.50 | $9.37 | 34,127 |
| 2020-03-06 | $12.64 | $12.65 | $12.46 | $12.61 | $10.27 | 20,777 |
| 2020-03-05 | $13.01 | $13.10 | $12.93 | $13.02 | $10.61 | 10,481 |
| 2020-03-04 | $13.16 | $13.45 | $13.16 | $13.45 | $10.96 | 15,645 |
| 2020-03-03 | $13.13 | $13.25 | $13.06 | $13.11 | $10.68 | 18,723 |
| 2020-03-02 | $12.82 | $13.12 | $12.82 | $13.07 | $10.65 | 12,834 |
| 2020-02-28 | $12.62 | $13.20 | $12.50 | $12.80 | $10.43 | 13,044 |
| 2020-02-27 | $12.94 | $12.97 | $12.76 | $12.78 | $10.41 | 28,358 |
| 2020-02-26 | $13.13 | $13.18 | $13.00 | $13.09 | $10.66 | 12,781 |
| 2020-02-25 | $13.22 | $13.22 | $13.06 | $13.10 | $10.67 | 15,939 |
| 2020-02-24 | $13.68 | $13.70 | $13.52 | $13.70 | $11.16 | 5,256 |
| 2020-02-21 | $14.18 | $14.22 | $14.08 | $14.08 | $11.47 | 7,031 |
| 2020-02-20 | $13.81 | $13.91 | $13.81 | $13.88 | $11.31 | 5,046 |
| 2020-02-19 | $13.82 | $13.91 | $13.76 | $13.79 | $11.24 | 5,836 |
| 2020-02-18 | $13.56 | $13.65 | $13.56 | $13.61 | $11.09 | 2,802 |
| 2020-02-14 | $13.78 | $13.86 | $13.78 | $13.83 | $11.27 | 6,210 |
| 2020-02-13 | $13.61 | $13.64 | $13.60 | $13.60 | $11.08 | 12,883 |
| 2020-02-12 | $13.62 | $13.73 | $13.62 | $13.64 | $11.11 | 6,211 |
| 2020-02-11 | $13.64 | $13.77 | $13.57 | $13.63 | $11.10 | 3,256 |
| 2020-02-10 | $13.54 | $13.55 | $13.52 | $13.52 | $11.02 | 17,476 |
| 2020-02-07 | $13.55 | $13.57 | $13.54 | $13.54 | $11.03 | 3,714 |
| 2020-02-06 | $13.49 | $13.54 | $13.49 | $13.51 | $11.01 | 12,333 |
| 2020-02-05 | $13.49 | $13.51 | $13.45 | $13.47 | $10.97 | 6,678 |
| 2020-02-04 | $13.37 | $13.43 | $13.37 | $13.41 | $10.93 | 12,798 |
| 2020-02-03 | $13.37 | $13.38 | $13.35 | $13.35 | $10.88 | 7,821 |
| 2020-01-31 | $13.54 | $13.54 | $13.38 | $13.39 | $10.91 | 6,150 |
| 2020-01-30 | $13.39 | $13.48 | $13.38 | $13.48 | $10.98 | 6,041 |
| 2020-01-29 | $13.35 | $13.41 | $13.35 | $13.39 | $10.91 | 6,437 |
| 2020-01-28 | $13.30 | $13.51 | $13.30 | $13.44 | $10.95 | 8,846 |
| 2020-01-27 | $13.23 | $13.29 | $13.19 | $13.20 | $10.75 | 3,794 |
| 2020-01-24 | $13.33 | $13.35 | $13.20 | $13.20 | $10.75 | 9,877 |
| 2020-01-23 | $13.35 | $13.42 | $13.28 | $13.37 | $10.89 | 10,223 |
| 2020-01-22 | $13.23 | $13.40 | $13.23 | $13.31 | $10.84 | 6,317 |
| 2020-01-21 | $13.22 | $13.30 | $13.18 | $13.29 | $10.83 | 13,745 |
| 2020-01-17 | $13.08 | $13.24 | $13.07 | $13.13 | $10.70 | 10,658 |
| 2020-01-16 | $12.94 | $12.97 | $12.91 | $12.91 | $10.52 | 9,882 |
| 2020-01-15 | $12.63 | $12.79 | $12.61 | $12.61 | $10.27 | 3,918 |
| 2020-01-14 | $12.58 | $12.78 | $12.58 | $12.70 | $10.35 | 11,506 |
| 2020-01-13 | $12.60 | $12.83 | $12.60 | $12.75 | $10.39 | 5,812 |
| 2020-01-10 | $12.73 | $12.78 | $12.71 | $12.71 | $10.36 | 5,858 |
| 2020-01-09 | $12.73 | $12.85 | $12.73 | $12.80 | $10.43 | 6,702 |
| 2020-01-08 | $12.51 | $12.75 | $12.51 | $12.67 | $10.32 | 3,580 |
| 2020-01-07 | $12.49 | $12.57 | $12.47 | $12.51 | $10.19 | 5,475 |
| 2020-01-06 | $12.78 | $12.81 | $12.75 | $12.80 | $10.43 | 14,531 |
| 2020-01-03 | $12.77 | $12.78 | $12.69 | $12.69 | $10.34 | 25,053 |
| 2020-01-02 | $12.76 | $12.76 | $12.70 | $12.72 | $10.36 | 5,829 |
| 2019-12-31 | $12.94 | $12.94 | $12.74 | $12.75 | $10.39 | 11,880 |
| 2019-12-30 | $12.94 | $12.96 | $12.90 | $12.96 | $10.56 | 8,635 |
| 2019-12-27 | $12.97 | $13.02 | $12.94 | $13.01 | $10.60 | 27,974 |
| 2019-12-26 | $12.87 | $13.01 | $12.87 | $12.97 | $10.57 | 13,148 |
| 2019-12-24 | $13.01 | $13.09 | $12.91 | $12.92 | $10.53 | 4,518 |
| 2019-12-23 | $13.05 | $13.33 | $13.05 | $13.24 | $10.50 | 2,547 |
| 2019-12-20 | $13.04 | $13.30 | $13.04 | $13.12 | $10.40 | 16,928 |
| 2019-12-19 | $12.68 | $12.95 | $12.68 | $12.84 | $10.18 | 5,001 |
| 2019-12-18 | $12.68 | $12.68 | $12.45 | $12.45 | $9.87 | 10,715 |
| 2019-12-17 | $12.55 | $12.58 | $12.51 | $12.58 | $9.97 | 15,937 |
| 2019-12-16 | $12.46 | $12.56 | $12.46 | $12.52 | $9.93 | 13,574 |
| 2019-12-13 | $12.39 | $12.39 | $12.39 | $12.39 | $9.82 | 4,593 |
| 2019-12-12 | $12.41 | $12.44 | $12.34 | $12.39 | $9.82 | 8,471 |
| 2019-12-11 | $12.57 | $12.66 | $12.54 | $12.55 | $9.95 | 5,584 |
| 2019-12-10 | $12.43 | $12.49 | $12.41 | $12.45 | $9.87 | 17,545 |
| 2019-12-09 | $12.39 | $12.46 | $12.39 | $12.39 | $9.82 | 12,844 |
| 2019-12-06 | $12.59 | $12.59 | $12.50 | $12.55 | $9.95 | 11,254 |
| 2019-12-05 | $12.42 | $12.47 | $12.42 | $12.45 | $9.87 | 15,006 |
| 2019-12-04 | $12.32 | $12.34 | $12.31 | $12.31 | $9.76 | 6,575 |
| 2019-12-03 | $12.31 | $12.39 | $12.28 | $12.34 | $9.78 | 11,664 |
| 2019-12-02 | $12.22 | $12.22 | $12.18 | $12.19 | $9.66 | 16,626 |
| 2019-11-29 | $12.38 | $12.42 | $12.38 | $12.42 | $9.85 | 13,735 |
| 2019-11-27 | $12.32 | $12.34 | $12.30 | $12.32 | $9.77 | 2,425 |
| 2019-11-26 | $12.55 | $12.55 | $12.44 | $12.45 | $9.87 | 7,981 |
| 2019-11-25 | $12.56 | $12.59 | $12.52 | $12.56 | $9.96 | 10,880 |
| 2019-11-22 | $12.57 | $12.59 | $12.48 | $12.51 | $9.92 | 9,389 |
| 2019-11-21 | $12.51 | $12.55 | $12.51 | $12.54 | $9.94 | 7,043 |
| 2019-11-20 | $12.60 | $12.63 | $12.52 | $12.52 | $9.93 | 6,589 |
| 2019-11-19 | $12.69 | $12.69 | $12.64 | $12.65 | $10.03 | 4,260 |
| 2019-11-18 | $12.69 | $12.74 | $12.69 | $12.73 | $10.09 | 6,453 |
| 2019-11-15 | $12.39 | $12.51 | $12.39 | $12.51 | $9.92 | 9,060 |
| 2019-11-14 | $12.48 | $12.48 | $12.37 | $12.42 | $9.85 | 12,337 |
| 2019-11-13 | $12.34 | $12.47 | $12.32 | $12.45 | $9.87 | 8,932 |
| 2019-11-12 | $12.38 | $12.43 | $12.37 | $12.40 | $9.83 | 6,575 |
| 2019-11-11 | $12.66 | $12.67 | $12.61 | $12.67 | $10.05 | 21,421 |
| 2019-11-08 | $12.70 | $12.70 | $12.63 | $12.63 | $10.01 | 8,038 |
| 2019-11-07 | $12.61 | $12.75 | $12.60 | $12.69 | $10.06 | 4,730 |
| 2019-11-06 | $12.46 | $12.46 | $12.38 | $12.41 | $9.84 | 15,421 |
| 2019-11-05 | $12.19 | $12.24 | $12.16 | $12.23 | $9.70 | 7,716 |
| 2019-11-04 | $12.28 | $12.29 | $12.15 | $12.19 | $9.66 | 6,545 |
| 2019-11-01 | $12.29 | $12.29 | $12.16 | $12.17 | $9.65 | 5,805 |
| 2019-10-31 | $12.43 | $12.45 | $12.30 | $12.36 | $9.80 | 11,517 |
| 2019-10-30 | $11.57 | $11.70 | $11.54 | $11.69 | $9.27 | 11,059 |
| 2019-10-29 | $11.45 | $11.70 | $11.42 | $11.61 | $9.21 | 35,807 |
| 2019-10-28 | $11.53 | $11.62 | $11.53 | $11.60 | $9.20 | 14,313 |
| 2019-10-25 | $11.60 | $11.65 | $11.49 | $11.65 | $9.24 | 5,438 |
| 2019-10-24 | $11.61 | $11.73 | $11.57 | $11.73 | $9.30 | 2,588 |
| 2019-10-23 | $11.56 | $11.69 | $11.52 | $11.68 | $9.26 | 7,491 |
| 2019-10-22 | $11.33 | $11.51 | $11.29 | $11.46 | $9.09 | 20,696 |
| 2019-10-21 | $11.37 | $11.43 | $11.33 | $11.43 | $9.06 | 41,155 |
| 2019-10-18 | $11.23 | $11.35 | $11.23 | $11.35 | $9.00 | 32,773 |
| 2019-10-17 | $11.35 | $11.35 | $11.23 | $11.25 | $8.92 | 9,652 |
| 2019-10-16 | $11.38 | $11.54 | $11.38 | $11.41 | $9.05 | 30,301 |
| 2019-10-15 | $11.27 | $11.43 | $11.26 | $11.39 | $9.03 | 22,583 |
| 2019-10-14 | $11.39 | $11.41 | $11.36 | $11.36 | $9.01 | 62,075 |
| 2019-10-11 | $11.28 | $11.38 | $11.27 | $11.29 | $8.95 | 18,743 |
| 2019-10-10 | $11.23 | $11.35 | $11.17 | $11.21 | $8.89 | 15,456 |
| 2019-10-09 | $11.22 | $11.30 | $11.22 | $11.30 | $8.96 | 21,166 |
| 2019-10-08 | $11.25 | $11.31 | $11.23 | $11.23 | $8.90 | 35,561 |
| 2019-10-07 | $11.51 | $11.69 | $11.51 | $11.53 | $9.14 | 11,985 |
| 2019-10-04 | $11.39 | $11.48 | $11.39 | $11.42 | $9.05 | 23,629 |
| 2019-10-03 | $11.45 | $11.50 | $11.42 | $11.42 | $9.05 | 19,123 |
| 2019-10-02 | $11.56 | $11.64 | $11.47 | $11.55 | $9.16 | 4,970 |
| 2019-10-01 | $11.58 | $11.77 | $11.58 | $11.66 | $9.24 | 18,073 |
| 2019-09-30 | $11.54 | $11.66 | $11.50 | $11.50 | $9.12 | 13,418 |
| 2019-09-27 | $11.49 | $11.52 | $11.45 | $11.51 | $9.13 | 7,739 |
| 2019-09-26 | $11.46 | $11.58 | $11.46 | $11.50 | $9.12 | 25,596 |
| 2019-09-25 | $11.37 | $11.37 | $11.26 | $11.29 | $8.95 | 4,662 |
| 2019-09-24 | $11.41 | $11.47 | $11.38 | $11.44 | $9.07 | 32,918 |
| 2019-09-23 | $11.22 | $11.42 | $11.22 | $11.29 | $8.95 | 7,954 |
| 2019-09-20 | $11.46 | $11.51 | $11.42 | $11.42 | $9.05 | 31,165 |
| 2019-09-19 | $11.61 | $11.66 | $11.53 | $11.53 | $9.14 | 8,286 |
| 2019-09-18 | $11.11 | $11.69 | $11.09 | $11.55 | $9.16 | 41,155 |
| 2019-09-17 | $11.16 | $11.23 | $11.16 | $11.23 | $8.90 | 34,973 |
| 2019-09-16 | $11.24 | $11.26 | $11.15 | $11.15 | $8.84 | 11,579 |
| 2019-09-13 | $11.12 | $11.25 | $11.07 | $11.15 | $8.84 | 28,252 |
| 2019-09-12 | $10.98 | $11.14 | $10.97 | $11.13 | $8.82 | 15,828 |
| 2019-09-11 | $11.03 | $11.19 | $11.03 | $11.13 | $8.82 | 18,782 |
| 2019-09-10 | $10.79 | $10.88 | $10.77 | $10.85 | $8.60 | 90,997 |
| 2019-09-09 | $10.75 | $10.75 | $10.67 | $10.72 | $8.50 | 33,216 |
| 2019-09-06 | $10.77 | $10.85 | $10.72 | $10.85 | $8.60 | 30,372 |
| 2019-09-05 | $11.12 | $11.27 | $11.09 | $11.18 | $8.86 | 23,962 |
| 2019-09-04 | $10.92 | $11.08 | $10.92 | $11.06 | $8.77 | 134,278 |
| 2019-09-03 | $10.81 | $10.86 | $10.77 | $10.86 | $8.61 | 26,629 |
| 2019-08-30 | $10.93 | $10.95 | $10.79 | $10.79 | $8.55 | 10,548 |
| 2019-08-29 | $10.80 | $10.82 | $10.64 | $10.72 | $8.50 | 28,405 |
| 2019-08-28 | $10.96 | $11.08 | $10.92 | $11.02 | $8.74 | 20,697 |
| 2019-08-27 | $11.14 | $11.25 | $11.05 | $11.15 | $8.84 | 98,348 |
| 2019-08-26 | $10.98 | $11.04 | $10.93 | $10.98 | $8.71 | 13,259 |
| 2019-08-23 | $11.02 | $11.08 | $10.97 | $11.03 | $8.75 | 9,882 |
| 2019-08-22 | $11.10 | $11.14 | $10.98 | $11.00 | $8.72 | 23,247 |
| 2019-08-21 | $11.02 | $11.07 | $10.99 | $11.01 | $8.73 | 33,055 |
| 2019-08-20 | $10.99 | $11.18 | $10.99 | $11.08 | $8.78 | 135,047 |
| 2019-08-19 | $11.26 | $11.38 | $11.20 | $11.38 | $9.02 | 41,039 |
| 2019-08-16 | $11.12 | $11.32 | $11.11 | $11.17 | $8.86 | 48,607 |
| 2019-08-15 | $10.97 | $11.05 | $10.91 | $10.93 | $8.67 | 65,198 |
| 2019-08-14 | $11.12 | $11.22 | $11.12 | $11.12 | $8.82 | 52,302 |
| 2019-08-13 | $11.28 | $11.37 | $11.20 | $11.37 | $9.01 | 74,069 |
| 2019-08-12 | $11.09 | $11.21 | $11.09 | $11.19 | $8.87 | 52,105 |
| 2019-08-09 | $11.30 | $11.30 | $11.13 | $11.15 | $8.84 | 84,206 |
| 2019-08-08 | $11.30 | $11.38 | $11.29 | $11.35 | $9.00 | 66,522 |
| 2019-08-07 | $11.22 | $11.27 | $11.16 | $11.16 | $8.85 | 63,995 |
| 2019-08-06 | $11.23 | $11.23 | $11.07 | $11.10 | $8.80 | 285,240 |
| 2019-08-05 | $11.18 | $11.22 | $11.00 | $11.03 | $8.75 | 41,607 |
| 2019-08-02 | $11.05 | $11.15 | $11.00 | $11.01 | $8.73 | 63,914 |
| 2019-08-01 | $10.76 | $10.87 | $10.71 | $10.73 | $8.51 | 184,730 |
| 2019-07-31 | $10.80 | $10.90 | $10.76 | $10.76 | $8.53 | 109,257 |
| 2019-07-30 | $10.81 | $10.83 | $10.60 | $10.60 | $8.40 | 147,864 |
| 2019-07-29 | $10.90 | $10.97 | $10.90 | $10.92 | $8.66 | 37,304 |
| 2019-07-26 | $10.81 | $10.82 | $10.71 | $10.77 | $8.54 | 36,067 |
| 2019-07-25 | $10.90 | $10.91 | $10.82 | $10.82 | $8.58 | 56,077 |
| 2019-07-24 | $10.84 | $10.85 | $10.75 | $10.79 | $8.55 | 44,133 |
| 2019-07-23 | $10.64 | $10.75 | $10.60 | $10.74 | $8.52 | 150,522 |
| 2019-07-22 | $10.82 | $10.82 | $10.71 | $10.78 | $8.55 | 42,154 |
| 2019-07-19 | $10.87 | $10.89 | $10.83 | $10.85 | $8.60 | 42,526 |
| 2019-07-18 | $10.95 | $11.02 | $10.90 | $10.96 | $8.69 | 160,905 |
| 2019-07-17 | $10.96 | $11.03 | $10.93 | $10.96 | $8.69 | 81,630 |
| 2019-07-16 | $10.69 | $10.71 | $10.59 | $10.64 | $8.44 | 181,912 |
| 2019-07-15 | $10.95 | $11.28 | $10.87 | $10.98 | $8.71 | 86,925 |
| 2019-07-12 | $10.77 | $10.77 | $10.70 | $10.71 | $8.49 | 91,852 |
| 2019-07-11 | $10.91 | $10.92 | $10.75 | $10.76 | $8.53 | 88,361 |
| 2019-07-10 | $10.77 | $10.83 | $10.73 | $10.77 | $8.54 | 56,931 |
| 2019-07-09 | $10.89 | $10.94 | $10.85 | $10.85 | $8.60 | 104,073 |
| 2019-07-08 | $10.96 | $11.10 | $10.93 | $11.07 | $8.78 | 77,757 |
| 2019-07-05 | $11.59 | $11.70 | $11.42 | $11.68 | $9.26 | 35,788 |
| 2019-07-03 | $13.22 | $13.24 | $13.16 | $13.19 | $10.46 | 29,978 |
| 2019-07-02 | $12.99 | $13.12 | $12.95 | $13.06 | $10.35 | 165,717 |
| 2019-07-01 | $13.01 | $13.01 | $12.73 | $12.81 | $10.16 | 41,245 |
| 2019-06-28 | $13.61 | $14.16 | $13.50 | $14.16 | $10.91 | 12,445 |
| 2019-06-27 | $13.70 | $13.72 | $13.65 | $13.72 | $10.57 | 11,009 |
| 2019-06-26 | $13.82 | $14.11 | $13.81 | $14.11 | $10.87 | 11,339 |
| 2019-06-25 | $14.06 | $14.11 | $13.97 | $14.03 | $10.81 | 8,486 |
| 2019-06-24 | $14.22 | $14.27 | $14.20 | $14.27 | $11.00 | 10,987 |
| 2019-06-21 | $14.14 | $14.37 | $14.14 | $14.37 | $11.07 | 9,401 |
| 2019-06-20 | $13.79 | $13.86 | $13.78 | $13.82 | $10.65 | 11,160 |
| 2019-06-19 | $13.84 | $13.84 | $13.74 | $13.83 | $10.66 | 6,475 |
| 2019-06-18 | $13.97 | $14.17 | $13.88 | $14.05 | $10.83 | 38,230 |
| 2019-06-17 | $13.65 | $13.68 | $13.62 | $13.63 | $10.50 | 10,310 |
| 2019-06-14 | $14.03 | $14.08 | $13.96 | $13.97 | $10.77 | 12,668 |
| 2019-06-13 | $14.19 | $14.22 | $14.05 | $14.07 | $10.84 | 5,924 |
| 2019-06-12 | $14.15 | $14.17 | $14.07 | $14.07 | $10.84 | 10,123 |
| 2019-06-11 | $14.05 | $14.12 | $14.02 | $14.02 | $10.80 | 16,622 |
| 2019-06-10 | $14.12 | $14.12 | $14.06 | $14.09 | $10.86 | 8,237 |
| 2019-06-07 | $14.28 | $14.39 | $14.28 | $14.35 | $11.06 | 8,376 |
| 2019-06-06 | $13.91 | $14.09 | $13.91 | $14.04 | $10.82 | 41,560 |
| 2019-06-05 | $13.76 | $13.85 | $13.74 | $13.77 | $10.61 | 15,597 |
| 2019-06-04 | $13.54 | $13.60 | $13.54 | $13.58 | $10.46 | 36,439 |
| 2019-06-03 | $13.59 | $13.75 | $13.56 | $13.67 | $10.54 | 18,825 |
| 2019-05-31 | $13.47 | $13.66 | $13.47 | $13.65 | $10.52 | 19,129 |
| 2019-05-30 | $13.63 | $13.67 | $13.59 | $13.67 | $10.54 | 15,362 |
| 2019-05-29 | $13.80 | $13.80 | $13.58 | $13.61 | $10.49 | 33,469 |
| 2019-05-28 | $14.25 | $14.25 | $14.13 | $14.14 | $10.90 | 7,658 |
| 2019-05-24 | $14.29 | $14.32 | $14.24 | $14.30 | $11.02 | 9,617 |
| 2019-05-23 | $13.88 | $13.98 | $13.88 | $13.98 | $10.77 | 8,801 |
| 2019-05-22 | $14.11 | $14.29 | $14.11 | $14.14 | $10.90 | 17,913 |
| 2019-05-21 | $14.17 | $14.21 | $14.15 | $14.21 | $10.95 | 11,275 |
| 2019-05-20 | $14.19 | $14.19 | $14.11 | $14.16 | $10.91 | 9,696 |
| 2019-05-17 | $14.21 | $14.33 | $14.20 | $14.26 | $10.99 | 19,172 |
| 2019-05-16 | $14.17 | $14.26 | $14.14 | $14.24 | $10.97 | 8,977 |
| 2019-05-15 | $13.87 | $14.19 | $13.87 | $14.04 | $10.82 | 13,029 |
| 2019-05-14 | $13.85 | $13.95 | $13.82 | $13.89 | $10.70 | 32,034 |
| 2019-05-13 | $14.24 | $14.37 | $14.14 | $14.22 | $10.96 | 28,716 |
| 2019-05-10 | $14.14 | $14.32 | $14.14 | $14.30 | $11.02 | 24,479 |
| 2019-05-09 | $13.88 | $13.96 | $13.84 | $13.90 | $10.71 | 16,210 |
| 2019-05-08 | $13.80 | $13.82 | $13.70 | $13.71 | $10.57 | 30,237 |
| 2019-05-07 | $13.90 | $13.99 | $13.81 | $13.83 | $10.66 | 19,426 |
| 2019-05-06 | $13.95 | $13.98 | $13.93 | $13.98 | $10.77 | 13,248 |
| 2019-05-03 | $13.88 | $14.05 | $13.88 | $14.00 | $10.79 | 11,989 |
| 2019-05-02 | $13.92 | $13.92 | $13.78 | $13.78 | $10.62 | 7,838 |
| 2019-05-01 | $14.30 | $14.36 | $14.15 | $14.19 | $10.94 | 4,165 |
| 2019-04-30 | $14.17 | $14.25 | $14.16 | $14.22 | $10.96 | 47,353 |
| 2019-04-29 | $13.85 | $13.98 | $13.83 | $13.97 | $10.77 | 15,872 |
| 2019-04-26 | $13.92 | $14.09 | $13.90 | $13.93 | $10.73 | 19,801 |
| 2019-04-25 | $14.01 | $14.16 | $14.00 | $14.00 | $10.79 | 8,968 |
| 2019-04-24 | $13.80 | $13.98 | $13.80 | $13.88 | $10.70 | 14,749 |
| 2019-04-23 | $13.84 | $13.88 | $13.80 | $13.88 | $10.70 | 48,141 |
| 2019-04-22 | $14.11 | $14.14 | $14.00 | $14.01 | $10.80 | 4,328 |
| 2019-04-18 | $13.99 | $14.13 | $13.94 | $14.06 | $10.84 | 10,193 |
| 2019-04-17 | $13.99 | $14.19 | $13.96 | $14.09 | $10.86 | 7,543 |
| 2019-04-16 | $14.11 | $14.13 | $14.00 | $14.08 | $10.85 | 14,789 |
| 2019-04-15 | $14.27 | $14.42 | $14.20 | $14.25 | $10.98 | 11,028 |
| 2019-04-12 | $14.19 | $14.25 | $14.19 | $14.24 | $10.97 | 5,659 |
| 2019-04-11 | $14.40 | $14.40 | $14.27 | $14.32 | $11.04 | 3,016 |
| 2019-04-10 | $14.53 | $14.68 | $14.51 | $14.54 | $11.21 | 15,621 |
| 2019-04-09 | $14.45 | $14.64 | $14.43 | $14.49 | $11.17 | 9,372 |
| 2019-04-08 | $14.49 | $14.65 | $14.46 | $14.50 | $11.17 | 3,210 |
| 2019-04-05 | $14.34 | $14.52 | $14.34 | $14.37 | $11.07 | 56,594 |
| 2019-04-04 | $14.50 | $14.52 | $14.46 | $14.48 | $11.16 | 6,910 |
| 2019-04-03 | $14.43 | $14.54 | $14.41 | $14.50 | $11.17 | 17,071 |
| 2019-04-02 | $14.33 | $14.46 | $14.33 | $14.38 | $11.08 | 22,805 |
| 2019-04-01 | $14.37 | $14.39 | $14.28 | $14.33 | $11.04 | 10,938 |
| 2019-03-29 | $14.64 | $14.64 | $14.48 | $14.56 | $11.22 | 18,304 |
| 2019-03-28 | $14.50 | $14.67 | $14.50 | $14.55 | $11.21 | 3,953 |
| 2019-03-27 | $14.54 | $14.88 | $14.54 | $14.66 | $11.30 | 12,908 |
| 2019-03-26 | $14.82 | $14.83 | $14.71 | $14.76 | $11.38 | 18,432 |
| 2019-03-25 | $15.00 | $15.14 | $14.93 | $14.93 | $11.51 | 7,830 |
| 2019-03-22 | $15.13 | $15.25 | $15.13 | $15.13 | $11.66 | 6,030 |
| 2019-03-21 | $15.32 | $15.43 | $15.32 | $15.35 | $11.83 | 7,893 |
| 2019-03-20 | $15.04 | $15.35 | $15.04 | $15.29 | $11.78 | 4,344 |
| 2019-03-19 | $14.99 | $15.10 | $14.93 | $14.93 | $11.51 | 6,972 |
| 2019-03-18 | $14.81 | $14.95 | $14.75 | $14.75 | $11.37 | 6,040 |
| 2019-03-15 | $14.66 | $14.70 | $14.57 | $14.67 | $11.30 | 8,152 |
| 2019-03-14 | $14.51 | $14.55 | $14.49 | $14.50 | $11.17 | 2,864 |
| 2019-03-13 | $14.39 | $14.48 | $14.39 | $14.47 | $11.15 | 10,043 |
| 2019-03-12 | $14.36 | $14.51 | $14.28 | $14.33 | $11.04 | 17,143 |
| 2019-03-11 | $14.25 | $14.40 | $14.22 | $14.36 | $11.07 | 6,909 |
| 2019-03-08 | $14.39 | $14.63 | $14.37 | $14.46 | $11.14 | 11,481 |
| 2019-03-07 | $14.24 | $14.30 | $14.17 | $14.19 | $10.94 | 30,566 |
| 2019-03-06 | $13.97 | $14.16 | $13.91 | $14.01 | $10.80 | 431,264 |
| 2019-03-05 | $13.93 | $13.95 | $13.86 | $13.89 | $10.70 | 13,337 |
| 2019-03-04 | $14.00 | $14.09 | $13.93 | $14.06 | $10.84 | 13,341 |
| 2019-03-01 | $14.21 | $14.25 | $14.13 | $14.19 | $10.94 | 16,797 |
| 2019-02-28 | $14.19 | $14.35 | $14.17 | $14.22 | $10.96 | 14,252 |
| 2019-02-27 | $14.02 | $14.21 | $13.97 | $14.05 | $10.83 | 8,842 |
| 2019-02-26 | $14.23 | $14.45 | $14.23 | $14.29 | $11.01 | 14,548 |
| 2019-02-25 | $14.19 | $14.35 | $14.13 | $14.28 | $11.00 | 16,420 |
| 2019-02-22 | $14.19 | $14.41 | $14.18 | $14.26 | $10.99 | 7,331 |
| 2019-02-21 | $13.99 | $14.31 | $13.99 | $14.22 | $10.96 | 22,777 |
| 2019-02-20 | $13.94 | $14.09 | $13.89 | $13.95 | $10.75 | 33,176 |
| 2019-02-19 | $13.97 | $14.06 | $13.89 | $13.99 | $10.78 | 10,110 |
| 2019-02-15 | $13.91 | $13.94 | $13.86 | $13.91 | $10.72 | 17,811 |
| 2019-02-14 | $14.03 | $14.13 | $14.00 | $14.06 | $10.84 | 11,400 |
| 2019-02-13 | $14.36 | $14.36 | $14.14 | $14.17 | $10.92 | 9,640 |
| 2019-02-12 | $14.28 | $14.53 | $14.28 | $14.44 | $11.13 | 34,500 |
| 2019-02-11 | $14.03 | $14.25 | $14.03 | $14.15 | $10.91 | 17,290 |
| 2019-02-08 | $14.26 | $14.38 | $14.19 | $14.20 | $10.94 | 9,354 |
| 2019-02-07 | $14.33 | $14.53 | $14.32 | $14.34 | $11.05 | 6,640 |
| 2019-02-06 | $14.40 | $14.41 | $14.34 | $14.37 | $11.07 | 7,779 |
| 2019-02-05 | $14.44 | $14.59 | $14.41 | $14.55 | $11.21 | 18,648 |
| 2019-02-04 | $14.36 | $14.49 | $14.34 | $14.47 | $11.15 | 9,766 |
| 2019-02-01 | $14.43 | $14.63 | $14.39 | $14.51 | $11.18 | 14,706 |
| 2019-01-31 | $14.53 | $14.58 | $14.43 | $14.52 | $11.19 | 16,719 |
| 2019-01-30 | $14.50 | $14.60 | $14.50 | $14.60 | $11.25 | 3,962 |
| 2019-01-29 | $14.35 | $14.55 | $14.35 | $14.40 | $11.10 | 17,611 |
| 2019-01-28 | $14.13 | $14.30 | $14.12 | $14.15 | $10.91 | 10,334 |
| 2019-01-25 | $14.13 | $14.30 | $14.13 | $14.22 | $10.96 | 10,844 |
| 2019-01-24 | $14.13 | $14.35 | $14.13 | $14.26 | $10.99 | 15,168 |
| 2019-01-23 | $14.11 | $14.22 | $14.11 | $14.18 | $10.93 | 9,991 |
| 2019-01-22 | $14.04 | $14.13 | $13.95 | $14.00 | $10.79 | 17,681 |
| 2019-01-18 | $14.17 | $14.35 | $14.13 | $14.24 | $10.97 | 18,174 |
| 2019-01-17 | $14.07 | $14.19 | $14.07 | $14.11 | $10.87 | 64,382 |
| 2019-01-16 | $14.02 | $14.22 | $13.99 | $14.06 | $10.84 | 31,216 |
| 2019-01-15 | $14.27 | $14.49 | $14.26 | $14.32 | $11.04 | 20,447 |
| 2019-01-14 | $14.34 | $14.48 | $14.26 | $14.29 | $11.01 | 35,985 |
| 2019-01-11 | $14.23 | $14.46 | $14.15 | $14.28 | $11.01 | 25,878 |
| 2019-01-10 | $14.29 | $14.46 | $14.27 | $14.33 | $11.04 | 18,857 |
| 2019-01-09 | $14.08 | $14.24 | $14.08 | $14.16 | $10.91 | 25,363 |
| 2019-01-08 | $14.02 | $14.27 | $14.02 | $14.10 | $10.87 | 19,307 |
| 2019-01-07 | $13.91 | $13.97 | $13.90 | $13.94 | $10.74 | 42,714 |
| 2019-01-04 | $13.86 | $13.93 | $13.78 | $13.86 | $10.68 | 17,574 |
| 2019-01-03 | $13.73 | $14.02 | $13.73 | $13.83 | $10.66 | 12,137 |
| 2019-01-02 | $13.52 | $13.76 | $13.51 | $13.62 | $10.50 | 37,731 |
| 2018-12-31 | $13.41 | $13.59 | $13.41 | $13.51 | $10.41 | 69,416 |
| 2018-12-28 | $13.32 | $13.38 | $13.26 | $13.36 | $10.30 | 75,265 |
| 2018-12-27 | $13.27 | $13.47 | $13.18 | $13.36 | $10.30 | 70,829 |
| 2018-12-26 | $13.88 | $13.88 | $13.69 | $13.74 | $10.59 | 19,651 |
| 2018-12-24 | $13.57 | $13.85 | $13.48 | $13.60 | $10.48 | 13,560 |
| 2018-12-21 | $13.64 | $13.74 | $13.46 | $13.51 | $10.41 | 34,913 |
| 2018-12-20 | $13.84 | $14.00 | $13.84 | $13.93 | $10.74 | 22,380 |
| 2018-12-19 | $13.89 | $14.23 | $13.89 | $13.96 | $10.75 | 19,137 |
| 2018-12-18 | $13.95 | $13.96 | $13.85 | $13.87 | $10.69 | 33,552 |
| 2018-12-17 | $14.45 | $14.45 | $14.10 | $14.13 | $10.89 | 16,767 |
| 2018-12-14 | $14.53 | $14.64 | $14.42 | $14.55 | $11.02 | 15,882 |
| 2018-12-13 | $14.38 | $14.80 | $14.38 | $14.66 | $11.10 | 26,913 |
| 2018-12-12 | $14.40 | $14.49 | $14.21 | $14.36 | $10.88 | 14,249 |
| 2018-12-11 | $13.95 | $14.16 | $13.91 | $14.07 | $10.66 | 31,157 |
| 2018-12-10 | $13.87 | $13.90 | $13.70 | $13.79 | $10.44 | 51,436 |
| 2018-12-07 | $13.93 | $14.03 | $13.87 | $13.98 | $10.59 | 35,133 |
| 2018-12-06 | $13.71 | $13.84 | $13.68 | $13.84 | $10.48 | 28,784 |
| 2018-12-04 | $13.84 | $13.89 | $13.77 | $13.77 | $10.43 | 41,027 |
| 2018-12-03 | $13.70 | $13.75 | $13.64 | $13.66 | $10.35 | 14,278 |
| 2018-11-30 | $13.72 | $13.73 | $13.65 | $13.72 | $10.39 | 12,000 |
| 2018-11-29 | $13.53 | $13.72 | $13.53 | $13.67 | $10.35 | 14,307 |
| 2018-11-28 | $13.52 | $13.79 | $13.52 | $13.75 | $10.41 | 39,895 |
| 2018-11-27 | $13.77 | $13.83 | $13.73 | $13.80 | $10.45 | 67,621 |
| 2018-11-26 | $13.83 | $13.85 | $13.76 | $13.78 | $10.44 | 30,479 |
| 2018-11-23 | $13.72 | $13.77 | $13.68 | $13.74 | $10.41 | 5,354 |
| 2018-11-21 | $13.93 | $14.11 | $13.91 | $13.98 | $10.59 | 17,645 |
| 2018-11-20 | $13.92 | $13.94 | $13.78 | $13.86 | $10.50 | 40,795 |
| 2018-11-19 | $13.84 | $13.92 | $13.80 | $13.86 | $10.50 | 24,281 |
| 2018-11-16 | $13.75 | $13.84 | $13.74 | $13.79 | $10.44 | 10,691 |
| 2018-11-15 | $13.82 | $13.85 | $13.76 | $13.81 | $10.46 | 15,092 |
| 2018-11-14 | $13.81 | $13.96 | $13.81 | $13.91 | $10.53 | 20,298 |
| 2018-11-13 | $13.70 | $13.83 | $13.65 | $13.74 | $10.41 | 18,034 |
| 2018-11-12 | $13.69 | $13.73 | $13.64 | $13.66 | $10.35 | 12,391 |
| 2018-11-09 | $13.81 | $13.96 | $13.81 | $13.90 | $10.53 | 5,268 |
| 2018-11-08 | $13.70 | $13.79 | $13.63 | $13.67 | $10.35 | 7,616 |
| 2018-11-07 | $13.69 | $13.73 | $13.64 | $13.68 | $10.36 | 19,855 |
| 2018-11-06 | $13.44 | $13.55 | $13.44 | $13.55 | $10.26 | 35,599 |
| 2018-11-05 | $13.26 | $13.30 | $13.17 | $13.20 | $10.00 | 22,988 |
| 2018-11-02 | $13.10 | $13.16 | $13.00 | $13.06 | $9.89 | 28,951 |
| 2018-11-01 | $13.28 | $13.28 | $13.12 | $13.16 | $9.97 | 26,989 |
| 2018-10-31 | $13.06 | $13.24 | $13.03 | $13.19 | $9.99 | 9,709 |
| 2018-10-30 | $13.11 | $13.28 | $13.11 | $13.19 | $9.99 | 27,124 |
| 2018-10-29 | $13.21 | $13.27 | $13.10 | $13.22 | $10.01 | 19,865 |
| 2018-10-26 | $13.10 | $13.27 | $13.09 | $13.22 | $10.01 | 20,317 |
| 2018-10-25 | $13.21 | $13.22 | $13.10 | $13.15 | $9.96 | 16,322 |
| 2018-10-24 | $13.22 | $13.26 | $13.15 | $13.20 | $10.00 | 4,802 |
| 2018-10-23 | $13.37 | $13.41 | $13.30 | $13.33 | $10.10 | 34,605 |
| 2018-10-22 | $13.29 | $13.33 | $13.17 | $13.18 | $9.98 | 11,177 |
| 2018-10-19 | $13.27 | $13.34 | $13.23 | $13.29 | $10.07 | 22,838 |
| 2018-10-18 | $13.16 | $13.22 | $13.10 | $13.13 | $9.94 | 33,669 |
| 2018-10-17 | $13.07 | $13.15 | $13.02 | $13.09 | $9.91 | 50,967 |
| 2018-10-16 | $13.03 | $13.25 | $13.00 | $13.23 | $10.02 | 57,728 |
| 2018-10-15 | $12.85 | $12.97 | $12.82 | $12.83 | $9.72 | 15,795 |
| 2018-10-12 | $12.97 | $12.99 | $12.71 | $12.81 | $9.70 | 38,928 |
| 2018-10-11 | $13.26 | $13.27 | $13.15 | $13.21 | $10.00 | 13,582 |
| 2018-10-10 | $13.57 | $13.57 | $13.42 | $13.44 | $10.18 | 5,354 |
| 2018-10-09 | $13.63 | $13.77 | $13.61 | $13.69 | $10.37 | 28,599 |
| 2018-10-08 | $13.66 | $13.71 | $13.57 | $13.68 | $10.36 | 11,050 |
| 2018-10-05 | $13.56 | $13.57 | $13.49 | $13.55 | $10.26 | 29,487 |
| 2018-10-04 | $13.48 | $13.48 | $13.41 | $13.45 | $10.19 | 11,782 |
| 2018-10-03 | $13.69 | $13.75 | $13.65 | $13.69 | $10.37 | 8,502 |
| 2018-10-02 | $13.50 | $13.58 | $13.47 | $13.52 | $10.24 | 27,641 |
| 2018-10-01 | $13.46 | $13.52 | $13.46 | $13.51 | $10.23 | 15,713 |
| 2018-09-28 | $13.31 | $13.50 | $13.31 | $13.43 | $10.17 | 6,383 |
| 2018-09-27 | $13.64 | $13.68 | $13.60 | $13.60 | $10.30 | 7,887 |
| 2018-09-26 | $13.82 | $13.94 | $13.80 | $13.89 | $10.52 | 10,075 |
| 2018-09-25 | $13.80 | $13.80 | $13.70 | $13.72 | $10.39 | 11,369 |
| 2018-09-24 | $14.04 | $14.04 | $13.85 | $13.89 | $10.52 | 9,118 |
| 2018-09-21 | $14.01 | $14.01 | $13.97 | $13.99 | $10.60 | 11,048 |
| 2018-09-20 | $13.84 | $14.01 | $13.84 | $14.00 | $10.60 | 6,436 |
| 2018-09-19 | $13.70 | $13.81 | $13.70 | $13.76 | $10.42 | 4,492 |
| 2018-09-18 | $13.82 | $13.85 | $13.74 | $13.79 | $10.44 | 26,071 |
| 2018-09-17 | $13.93 | $13.98 | $13.84 | $13.88 | $10.51 | 12,597 |
| 2018-09-14 | $13.91 | $13.94 | $13.83 | $13.87 | $10.50 | 5,419 |
| 2018-09-13 | $14.02 | $14.04 | $13.97 | $14.01 | $10.61 | 8,003 |
| 2018-09-12 | $13.93 | $13.95 | $13.88 | $13.94 | $10.56 | 5,333 |
| 2018-09-11 | $13.79 | $13.96 | $13.79 | $13.94 | $10.56 | 9,689 |
| 2018-09-10 | $13.93 | $14.00 | $13.93 | $13.96 | $10.57 | 14,660 |
| 2018-09-07 | $13.67 | $13.89 | $13.64 | $13.81 | $10.46 | 15,646 |
| 2018-09-06 | $13.92 | $13.96 | $13.88 | $13.96 | $10.57 | 42,019 |
| 2018-09-05 | $14.10 | $14.12 | $14.02 | $14.12 | $10.69 | 17,656 |
| 2018-09-04 | $13.89 | $13.98 | $13.87 | $13.98 | $10.59 | 10,255 |
| 2018-08-31 | $13.82 | $13.87 | $13.80 | $13.84 | $10.48 | 4,461 |
| 2018-08-30 | $13.89 | $13.96 | $13.85 | $13.90 | $10.53 | 4,441 |
| 2018-08-29 | $13.99 | $14.04 | $13.99 | $14.04 | $10.63 | 5,485 |
| 2018-08-28 | $14.05 | $14.07 | $13.99 | $13.99 | $10.60 | 6,105 |
| 2018-08-27 | $13.85 | $13.97 | $13.85 | $13.95 | $10.57 | 4,159 |
| 2018-08-24 | $13.83 | $13.90 | $13.81 | $13.82 | $10.47 | 143,325 |
| 2018-08-23 | $13.87 | $13.88 | $13.76 | $13.87 | $10.50 | 20,037 |
| 2018-08-22 | $13.99 | $14.01 | $13.94 | $13.99 | $10.60 | 9,636 |
| 2018-08-21 | $13.99 | $14.03 | $13.88 | $14.00 | $10.60 | 28,837 |
| 2018-08-20 | $13.61 | $13.70 | $13.61 | $13.70 | $10.38 | 12,029 |
| 2018-08-17 | $13.48 | $13.63 | $13.46 | $13.59 | $10.29 | 10,226 |
| 2018-08-16 | $13.42 | $13.58 | $13.42 | $13.55 | $10.26 | 17,404 |
| 2018-08-15 | $13.37 | $13.40 | $13.28 | $13.37 | $10.13 | 26,271 |
| 2018-08-14 | $13.50 | $13.54 | $13.46 | $13.51 | $10.23 | 22,448 |
| 2018-08-13 | $13.60 | $13.65 | $13.51 | $13.56 | $10.27 | 26,266 |
| 2018-08-10 | $13.70 | $13.70 | $13.58 | $13.63 | $10.32 | 7,779 |
| 2018-08-09 | $13.90 | $13.90 | $13.89 | $13.90 | $10.53 | 2,128 |
| 2018-08-08 | $13.97 | $14.15 | $13.97 | $14.02 | $10.62 | 6,895 |
| 2018-08-07 | $13.96 | $14.15 | $13.96 | $14.01 | $10.61 | 19,353 |
| 2018-08-06 | $13.79 | $13.82 | $13.79 | $13.79 | $10.44 | 9,400 |
| 2018-08-03 | $13.74 | $13.85 | $13.74 | $13.85 | $10.49 | 18,952 |
| 2018-08-02 | $13.67 | $13.69 | $13.63 | $13.66 | $10.35 | 4,593 |
| 2018-08-01 | $13.67 | $13.79 | $13.67 | $13.78 | $10.44 | 37,596 |
| 2018-07-31 | $13.93 | $13.94 | $13.88 | $13.92 | $10.54 | 11,120 |
| 2018-07-30 | $13.85 | $13.90 | $13.76 | $13.81 | $10.46 | 7,641 |
| 2018-07-27 | $13.84 | $13.94 | $13.82 | $13.86 | $10.50 | 7,649 |
| 2018-07-26 | $13.65 | $13.74 | $13.65 | $13.72 | $10.39 | 9,411 |
| 2018-07-25 | $13.63 | $13.80 | $13.63 | $13.80 | $10.45 | 11,208 |
| 2018-07-24 | $13.77 | $13.84 | $13.63 | $13.69 | $10.37 | 6,807 |
| 2018-07-23 | $13.94 | $13.97 | $13.83 | $13.87 | $10.50 | 5,835 |
| 2018-07-20 | $13.87 | $14.04 | $13.87 | $13.99 | $10.60 | 13,371 |
| 2018-07-19 | $13.67 | $13.68 | $13.61 | $13.64 | $10.33 | 22,662 |
| 2018-07-18 | $13.98 | $13.98 | $13.83 | $13.86 | $10.50 | 6,400 |
| 2018-07-17 | $14.16 | $14.24 | $14.15 | $14.20 | $10.75 | 14,973 |
| 2018-07-16 | $14.21 | $14.26 | $14.20 | $14.20 | $10.75 | 7,907 |
| 2018-07-13 | $14.17 | $14.18 | $14.11 | $14.13 | $10.70 | 7,008 |
| 2018-07-12 | $14.26 | $14.35 | $14.26 | $14.34 | $10.86 | 6,117 |
| 2018-07-11 | $14.35 | $14.35 | $14.17 | $14.20 | $10.75 | 6,270 |
| 2018-07-10 | $14.38 | $14.46 | $14.35 | $14.37 | $10.88 | 16,649 |
| 2018-07-09 | $14.44 | $14.52 | $14.44 | $14.48 | $10.97 | 3,530 |
| 2018-07-06 | $14.46 | $14.58 | $14.46 | $14.58 | $11.04 | 5,049 |
| 2018-07-05 | $14.13 | $14.29 | $14.10 | $14.17 | $10.73 | 10,289 |
| 2018-07-03 | $14.04 | $14.17 | $13.90 | $14.13 | $10.70 | 7,975 |
| 2018-07-02 | $14.22 | $15.15 | $13.90 | $13.90 | $10.53 | 16,328 |
| 2018-06-29 | $14.69 | $14.75 | $14.52 | $14.74 | $10.88 | 20,457 |
| 2018-06-28 | $14.44 | $14.66 | $14.44 | $14.55 | $10.74 | 11,898 |
| 2018-06-27 | $14.67 | $14.74 | $14.39 | $14.49 | $10.70 | 8,899 |
| 2018-06-26 | $14.67 | $14.69 | $14.53 | $14.62 | $10.79 | 30,276 |
| 2018-06-25 | $14.61 | $14.61 | $14.38 | $14.48 | $10.69 | 11,598 |
| 2018-06-22 | $14.44 | $14.44 | $14.31 | $14.40 | $10.63 | 9,644 |
| 2018-06-21 | $14.12 | $14.26 | $14.12 | $14.19 | $10.47 | 7,968 |
| 2018-06-20 | $14.34 | $14.34 | $14.27 | $14.29 | $10.55 | 10,382 |
| 2018-06-19 | $14.17 | $14.27 | $14.15 | $14.25 | $10.52 | 21,966 |
| 2018-06-18 | $14.12 | $14.18 | $14.12 | $14.15 | $10.44 | 10,706 |
| 2018-06-15 | $14.16 | $14.31 | $14.16 | $14.24 | $10.51 | 10,536 |
| 2018-06-14 | $14.14 | $14.26 | $14.14 | $14.17 | $10.46 | 11,558 |
| 2018-06-13 | $14.13 | $14.18 | $14.13 | $14.14 | $10.44 | 17,378 |
| 2018-06-12 | $14.25 | $14.30 | $14.18 | $14.19 | $10.47 | 29,501 |
| 2018-06-11 | $14.20 | $14.25 | $14.14 | $14.21 | $10.49 | 9,654 |
| 2018-06-08 | $14.04 | $14.08 | $13.96 | $14.01 | $10.34 | 15,843 |
| 2018-06-07 | $14.03 | $14.17 | $14.03 | $14.08 | $10.39 | 17,662 |
| 2018-06-06 | $14.11 | $14.18 | $14.11 | $14.16 | $10.45 | 8,856 |
| 2018-06-05 | $13.87 | $13.96 | $13.81 | $13.89 | $10.25 | 16,246 |
| 2018-06-04 | $13.67 | $13.68 | $13.63 | $13.66 | $10.08 | 7,468 |
| 2018-06-01 | $13.34 | $13.41 | $13.34 | $13.40 | $9.89 | 25,322 |
| 2018-05-31 | $13.37 | $13.39 | $13.20 | $13.34 | $9.85 | 26,948 |
| 2018-05-30 | $13.38 | $13.45 | $13.27 | $13.45 | $9.93 | 41,278 |
| 2018-05-29 | $13.30 | $13.30 | $13.06 | $13.13 | $9.69 | 11,228 |
| 2018-05-25 | $13.57 | $13.61 | $13.49 | $13.61 | $10.05 | 9,718 |
| 2018-05-24 | $13.99 | $14.10 | $13.99 | $14.07 | $10.39 | 6,944 |
| 2018-05-23 | $14.05 | $14.11 | $13.99 | $14.04 | $10.36 | 9,999 |
| 2018-05-22 | $14.17 | $14.21 | $14.13 | $14.17 | $10.46 | 6,901 |
| 2018-05-21 | $14.20 | $14.24 | $14.17 | $14.17 | $10.46 | 1,733 |
| 2018-05-18 | $14.24 | $14.25 | $14.15 | $14.25 | $10.52 | 2,330 |
| 2018-05-17 | $14.23 | $14.23 | $14.11 | $14.19 | $10.47 | 3,123 |
| 2018-05-16 | $14.13 | $14.15 | $14.12 | $14.14 | $10.44 | 4,070 |
| 2018-05-15 | $14.46 | $14.46 | $14.39 | $14.40 | $10.63 | 4,802 |
| 2018-05-14 | $14.70 | $14.70 | $14.68 | $14.68 | $10.84 | 1,073 |
| 2018-05-11 | $14.66 | $14.67 | $14.63 | $14.66 | $10.82 | 3,507 |
| 2018-05-10 | $14.49 | $14.56 | $14.48 | $14.56 | $10.75 | 3,707 |
| 2018-05-09 | $14.34 | $14.48 | $14.20 | $14.41 | $10.64 | 8,908 |
| 2018-05-08 | $14.24 | $14.33 | $14.22 | $14.33 | $10.58 | 16,122 |
| 2018-05-07 | $14.45 | $14.51 | $14.44 | $14.45 | $10.67 | 14,050 |
| 2018-05-04 | $14.44 | $14.55 | $14.44 | $14.52 | $10.72 | 4,593 |
| 2018-05-03 | $14.58 | $14.62 | $14.58 | $14.60 | $10.78 | 5,850 |
| 2018-05-02 | $14.44 | $14.44 | $14.35 | $14.36 | $10.60 | 6,689 |
| 2018-05-01 | $14.46 | $14.47 | $14.33 | $14.46 | $10.67 | 13,016 |
| 2018-04-30 | $14.53 | $14.53 | $14.48 | $14.50 | $10.70 | 12,124 |
| 2018-04-27 | $14.39 | $14.49 | $14.39 | $14.48 | $10.69 | 6,418 |
| 2018-04-26 | $14.42 | $14.46 | $14.35 | $14.43 | $10.65 | 10,608 |
| 2018-04-25 | $14.21 | $14.30 | $14.21 | $14.28 | $10.54 | 4,483 |
| 2018-04-24 | $13.97 | $14.22 | $13.96 | $14.14 | $10.44 | 11,462 |
| 2018-04-23 | $13.95 | $14.27 | $13.94 | $14.20 | $10.48 | 24,694 |
| 2018-04-20 | $14.06 | $14.14 | $14.06 | $14.12 | $10.42 | 9,389 |
| 2018-04-19 | $14.25 | $14.25 | $14.19 | $14.21 | $10.49 | 11,792 |
| 2018-04-18 | $14.31 | $14.40 | $14.29 | $14.35 | $10.59 | 7,576 |
| 2018-04-17 | $14.09 | $14.22 | $14.09 | $14.22 | $10.50 | 18,608 |
| 2018-04-16 | $13.99 | $14.05 | $13.93 | $14.01 | $10.34 | 18,809 |
| 2018-04-13 | $14.01 | $14.06 | $13.99 | $14.04 | $10.36 | 8,983 |
| 2018-04-12 | $14.03 | $14.08 | $14.03 | $14.07 | $10.39 | 9,125 |
| 2018-04-11 | $14.18 | $14.20 | $14.14 | $14.14 | $10.44 | 30,435 |
| 2018-04-10 | $13.98 | $14.02 | $13.97 | $13.97 | $10.31 | 13,839 |
| 2018-04-09 | $14.04 | $14.04 | $13.93 | $13.95 | $10.30 | 7,529 |
| 2018-04-06 | $13.75 | $13.75 | $13.65 | $13.70 | $10.11 | 7,485 |
| 2018-04-05 | $13.54 | $13.65 | $13.54 | $13.60 | $10.04 | 22,772 |
| 2018-04-04 | $13.64 | $13.71 | $13.59 | $13.71 | $10.12 | 24,882 |
| 2018-04-03 | $13.56 | $13.56 | $13.46 | $13.55 | $10.00 | 36,442 |
| 2018-04-02 | $13.62 | $13.68 | $13.39 | $13.49 | $9.96 | 48,689 |
| 2018-03-29 | $13.68 | $13.77 | $13.59 | $13.67 | $10.09 | 30,798 |
| 2018-03-28 | $13.65 | $13.71 | $13.61 | $13.66 | $10.08 | 27,874 |
| 2018-03-27 | $13.40 | $13.52 | $13.22 | $13.29 | $9.81 | 38,519 |
| 2018-03-26 | $13.20 | $13.26 | $13.12 | $13.24 | $9.77 | 26,665 |
| 2018-03-23 | $12.98 | $13.20 | $12.98 | $13.08 | $9.65 | 25,195 |
| 2018-03-22 | $12.98 | $13.16 | $12.92 | $12.95 | $9.56 | 27,217 |
| 2018-03-21 | $13.02 | $13.15 | $12.98 | $13.08 | $9.65 | 69,414 |
| 2018-03-20 | $13.02 | $13.05 | $12.91 | $12.94 | $9.55 | 31,442 |
| 2018-03-19 | $13.15 | $13.24 | $13.09 | $13.12 | $9.68 | 23,740 |
| 2018-03-16 | $13.14 | $13.17 | $13.06 | $13.12 | $9.68 | 83,523 |
| 2018-03-15 | $13.28 | $13.30 | $13.15 | $13.16 | $9.71 | 35,093 |
| 2018-03-14 | $13.37 | $13.38 | $13.33 | $13.35 | $9.85 | 49,048 |
| 2018-03-13 | $13.39 | $13.49 | $13.32 | $13.37 | $9.87 | 121,457 |
| 2018-03-12 | $13.39 | $13.39 | $13.26 | $13.29 | $9.81 | 17,367 |
| 2018-03-09 | $13.25 | $13.26 | $13.23 | $13.25 | $9.78 | 9,783 |
| 2018-03-08 | $13.19 | $13.31 | $13.18 | $13.26 | $9.79 | 25,341 |
| 2018-03-07 | $13.11 | $13.23 | $13.10 | $13.19 | $9.74 | 25,864 |
| 2018-03-06 | $13.09 | $13.17 | $13.04 | $13.11 | $9.68 | 38,906 |
| 2018-03-05 | $12.96 | $13.07 | $12.96 | $12.99 | $9.59 | 18,052 |
| 2018-03-02 | $12.96 | $13.01 | $12.87 | $12.97 | $9.57 | 18,677 |
| 2018-03-01 | $13.03 | $13.03 | $12.83 | $12.91 | $9.53 | 16,719 |
| 2018-02-28 | $13.06 | $13.06 | $12.92 | $12.92 | $9.54 | 20,461 |
| 2018-02-27 | $13.14 | $13.22 | $13.12 | $13.13 | $9.69 | 28,151 |
| 2018-02-26 | $13.23 | $13.38 | $13.20 | $13.34 | $9.85 | 18,199 |
| 2018-02-23 | $13.11 | $13.24 | $13.09 | $13.21 | $9.75 | 16,139 |
| 2018-02-22 | $12.93 | $13.00 | $12.88 | $12.92 | $9.54 | 10,682 |
| 2018-02-21 | $12.73 | $12.76 | $12.57 | $12.57 | $9.28 | 77,527 |
| 2018-02-20 | $12.64 | $12.68 | $12.55 | $12.58 | $9.29 | 44,624 |
| 2018-02-16 | $12.76 | $12.86 | $12.69 | $12.69 | $9.37 | 19,827 |
| 2018-02-15 | $12.66 | $12.85 | $12.66 | $12.78 | $9.43 | 14,680 |
| 2018-02-14 | $12.70 | $12.93 | $12.70 | $12.90 | $9.52 | 43,652 |
| 2018-02-13 | $12.68 | $12.68 | $12.63 | $12.66 | $9.34 | 46,817 |
| 2018-02-12 | $12.63 | $12.74 | $12.60 | $12.69 | $9.37 | 32,204 |
| 2018-02-09 | $12.46 | $12.46 | $12.26 | $12.36 | $9.12 | 20,374 |
| 2018-02-08 | $12.55 | $12.72 | $12.41 | $12.41 | $9.16 | 52,262 |
| 2018-02-07 | $12.82 | $12.90 | $12.69 | $12.69 | $9.37 | 134,521 |
| 2018-02-06 | $12.98 | $13.05 | $12.77 | $13.00 | $9.60 | 66,764 |
| 2018-02-05 | $13.34 | $13.34 | $12.78 | $12.96 | $9.57 | 15,506 |
| 2018-02-02 | $13.48 | $13.50 | $13.44 | $13.47 | $9.94 | 9,702 |
| 2018-02-01 | $13.82 | $13.84 | $13.74 | $13.81 | $10.19 | 19,158 |
| 2018-01-31 | $13.61 | $13.64 | $13.53 | $13.55 | $10.00 | 16,408 |
| 2018-01-30 | $13.44 | $13.47 | $13.29 | $13.29 | $9.81 | 9,410 |
| 2018-01-29 | $13.78 | $13.87 | $13.77 | $13.85 | $10.22 | 38,575 |
| 2018-01-26 | $14.36 | $14.37 | $14.31 | $14.34 | $10.58 | 30,402 |
| 2018-01-25 | $14.41 | $14.46 | $14.31 | $14.37 | $10.61 | 4,120 |
| 2018-01-24 | $14.44 | $14.45 | $14.39 | $14.41 | $10.64 | 4,921 |
| 2018-01-23 | $14.44 | $14.46 | $14.40 | $14.46 | $10.67 | 3,257 |
| 2018-01-22 | $14.44 | $14.44 | $14.32 | $14.37 | $10.61 | 15,073 |
| 2018-01-19 | $14.35 | $14.39 | $14.34 | $14.36 | $10.60 | 2,759 |
| 2018-01-18 | $14.39 | $14.54 | $14.39 | $14.45 | $10.67 | 3,815 |
| 2018-01-17 | $14.78 | $14.86 | $14.77 | $14.80 | $10.92 | 4,971 |
| 2018-01-16 | $14.67 | $14.73 | $14.66 | $14.67 | $10.83 | 2,642 |
| 2018-01-12 | $14.33 | $14.40 | $14.33 | $14.38 | $10.61 | 5,537 |
| 2018-01-11 | $14.25 | $14.25 | $14.22 | $14.23 | $10.50 | 10,638 |
| 2018-01-10 | $14.27 | $14.27 | $14.14 | $14.16 | $10.45 | 12,875 |
| 2018-01-09 | $14.33 | $14.44 | $14.32 | $14.38 | $10.61 | 8,540 |
| 2018-01-08 | $14.53 | $14.55 | $14.42 | $14.43 | $10.65 | 7,081 |
| 2018-01-05 | $14.64 | $14.66 | $14.59 | $14.65 | $10.81 | 2,756 |
| 2018-01-04 | $14.52 | $14.61 | $14.51 | $14.55 | $10.74 | 10,559 |
| 2018-01-03 | $14.24 | $14.27 | $14.23 | $14.25 | $10.52 | 5,471 |
| 2018-01-02 | $14.25 | $14.30 | $14.25 | $14.27 | $10.53 | 5,288 |
| 2017-12-29 | $14.30 | $14.35 | $14.30 | $14.30 | $10.56 | 4,005 |
| 2017-12-28 | $14.33 | $14.33 | $14.24 | $14.27 | $10.53 | 5,739 |
| 2017-12-27 | $14.32 | $14.33 | $14.28 | $14.30 | $10.56 | 3,522 |
| 2017-12-26 | $14.31 | $14.31 | $14.31 | $14.31 | $10.56 | 860 |
| 2017-12-22 | $14.22 | $14.28 | $14.19 | $14.28 | $10.54 | 8,940 |
| 2017-12-21 | $14.20 | $14.37 | $14.20 | $14.35 | $10.59 | 9,261 |
| 2017-12-20 | $14.31 | $14.31 | $14.24 | $14.27 | $10.53 | 3,991 |
| 2017-12-19 | $14.27 | $14.41 | $14.26 | $14.30 | $10.56 | 13,239 |
| 2017-12-18 | $14.82 | $14.88 | $14.74 | $14.75 | $10.63 | 7,110 |
| 2017-12-15 | $14.63 | $14.71 | $14.61 | $14.66 | $10.57 | 10,808 |
| 2017-12-14 | $14.72 | $14.75 | $14.64 | $14.70 | $10.59 | 6,849 |
| 2017-12-13 | $14.69 | $14.73 | $14.67 | $14.69 | $10.59 | 12,101 |
| 2017-12-12 | $14.65 | $14.65 | $14.62 | $14.62 | $10.54 | 5,263 |
| 2017-12-11 | $14.81 | $14.81 | $14.71 | $14.71 | $10.60 | 4,480 |
| 2017-12-08 | $14.77 | $14.77 | $14.72 | $14.76 | $10.64 | 12,201 |
| 2017-12-07 | $14.72 | $14.82 | $14.72 | $14.78 | $10.65 | 7,610 |
| 2017-12-06 | $14.54 | $14.64 | $14.54 | $14.64 | $10.55 | 20,196 |
| 2017-12-05 | $14.60 | $14.60 | $14.53 | $14.60 | $10.52 | 3,246 |
| 2017-12-04 | $14.52 | $14.63 | $14.52 | $14.63 | $10.54 | 7,248 |
| 2017-12-01 | $14.52 | $14.60 | $14.51 | $14.56 | $10.49 | 14,710 |
| 2017-11-30 | $14.62 | $14.64 | $14.55 | $14.60 | $10.52 | 15,620 |
| 2017-11-29 | $14.38 | $14.46 | $14.37 | $14.44 | $10.41 | 2,299 |
| 2017-11-28 | $14.35 | $14.41 | $14.30 | $14.36 | $10.35 | 14,135 |
| 2017-11-27 | $14.20 | $14.23 | $14.17 | $14.21 | $10.24 | 7,766 |
| 2017-11-24 | $14.11 | $14.20 | $14.10 | $14.12 | $10.18 | 4,086 |
| 2017-11-22 | $14.03 | $14.06 | $13.98 | $14.02 | $10.10 | 17,330 |
| 2017-11-21 | $13.83 | $13.92 | $13.79 | $13.84 | $9.97 | 25,350 |
| 2017-11-20 | $13.90 | $13.90 | $13.78 | $13.80 | $9.95 | 4,095 |
| 2017-11-17 | $13.99 | $13.99 | $13.91 | $13.92 | $10.03 | 19,237 |
| 2017-11-16 | $14.01 | $14.09 | $14.00 | $14.07 | $10.14 | 10,471 |
| 2017-11-15 | $14.08 | $14.17 | $14.02 | $14.02 | $10.10 | 114,577 |
| 2017-11-14 | $14.20 | $14.35 | $14.20 | $14.24 | $10.26 | 10,565 |
| 2017-11-13 | $14.12 | $14.23 | $14.10 | $14.15 | $10.20 | 4,586 |
| 2017-11-10 | $14.13 | $14.13 | $14.10 | $14.10 | $10.16 | 2,871 |
| 2017-11-09 | $13.95 | $14.03 | $13.95 | $14.03 | $10.11 | 6,235 |
| 2017-11-08 | $14.11 | $14.17 | $14.09 | $14.13 | $10.18 | 6,533 |
| 2017-11-07 | $13.94 | $14.01 | $13.91 | $14.00 | $10.09 | 7,086 |
| 2017-11-06 | $13.96 | $14.05 | $13.92 | $14.02 | $10.10 | 8,195 |
| 2017-11-03 | $14.07 | $14.07 | $14.03 | $14.03 | $10.11 | 3,295 |
| 2017-11-02 | $14.12 | $14.25 | $14.12 | $14.25 | $10.27 | 4,877 |
| 2017-11-01 | $14.20 | $14.21 | $14.11 | $14.15 | $10.20 | 22,305 |
| 2017-10-31 | $14.40 | $14.49 | $14.38 | $14.39 | $10.37 | 34,963 |
| 2017-10-30 | $14.28 | $14.29 | $14.20 | $14.22 | $10.25 | 5,285 |
| 2017-10-27 | $13.85 | $14.05 | $13.83 | $14.05 | $10.13 | 12,766 |
| 2017-10-26 | $13.93 | $14.10 | $13.93 | $13.98 | $10.08 | 11,170 |
| 2017-10-25 | $14.00 | $14.00 | $13.92 | $13.99 | $10.08 | 5,973 |
| 2017-10-24 | $14.02 | $14.13 | $14.02 | $14.08 | $10.15 | 7,930 |
| 2017-10-23 | $14.12 | $14.13 | $14.02 | $14.08 | $10.15 | 7,227 |
| 2017-10-20 | $14.29 | $14.29 | $14.12 | $14.24 | $10.26 | 7,264 |
| 2017-10-19 | $14.23 | $14.27 | $14.22 | $14.25 | $10.27 | 8,935 |
| 2017-10-18 | $14.14 | $14.19 | $14.12 | $14.18 | $10.22 | 10,776 |
| 2017-10-17 | $13.98 | $14.12 | $13.98 | $14.06 | $10.13 | 20,069 |
| 2017-10-16 | $14.19 | $14.19 | $14.11 | $14.11 | $10.17 | 1,408 |
| 2017-10-13 | $14.35 | $14.44 | $14.35 | $14.36 | $10.35 | 13,924 |
| 2017-10-12 | $14.31 | $14.39 | $14.31 | $14.35 | $10.34 | 9,740 |
| 2017-10-11 | $14.33 | $14.39 | $14.33 | $14.38 | $10.36 | 7,664 |
| 2017-10-10 | $14.01 | $14.16 | $14.01 | $14.12 | $10.18 | 11,666 |
| 2017-10-09 | $13.89 | $14.02 | $13.89 | $14.01 | $10.10 | 5,172 |
| 2017-10-06 | $13.65 | $13.67 | $13.60 | $13.67 | $9.85 | 3,651 |
| 2017-10-05 | $13.76 | $13.78 | $13.72 | $13.72 | $9.89 | 4,756 |
| 2017-10-04 | $13.56 | $13.59 | $13.47 | $13.47 | $9.71 | 10,274 |
| 2017-10-03 | $13.70 | $13.84 | $13.70 | $13.76 | $9.92 | 16,561 |
| 2017-10-02 | $13.81 | $13.95 | $13.78 | $13.88 | $10.00 | 14,525 |
| 2017-09-29 | $14.01 | $14.15 | $13.97 | $14.15 | $10.20 | 15,172 |
| 2017-09-28 | $13.94 | $14.05 | $13.92 | $13.94 | $10.05 | 10,890 |
| 2017-09-27 | $13.91 | $13.99 | $13.91 | $13.98 | $10.08 | 4,638 |
| 2017-09-26 | $13.90 | $13.98 | $13.89 | $13.95 | $10.05 | 19,429 |
| 2017-09-25 | $13.95 | $14.02 | $13.95 | $13.96 | $10.06 | 5,164 |
| 2017-09-22 | $14.15 | $14.25 | $14.14 | $14.15 | $10.20 | 8,604 |
| 2017-09-21 | $14.07 | $14.28 | $14.06 | $14.21 | $10.24 | 7,698 |
| 2017-09-20 | $14.49 | $14.49 | $14.30 | $14.34 | $10.34 | 7,745 |
| 2017-09-19 | $14.41 | $14.55 | $14.41 | $14.55 | $10.49 | 2,811 |
| 2017-09-18 | $14.36 | $14.36 | $14.27 | $14.35 | $10.34 | 3,077 |
| 2017-09-15 | $14.36 | $14.45 | $14.32 | $14.41 | $10.39 | 5,649 |
| 2017-09-14 | $14.23 | $14.29 | $14.21 | $14.29 | $10.30 | 4,096 |
| 2017-09-13 | $14.32 | $14.33 | $14.22 | $14.22 | $10.25 | 281,097 |
| 2017-09-12 | $14.31 | $14.39 | $14.31 | $14.39 | $10.37 | 6,858 |
| 2017-09-11 | $14.50 | $14.51 | $14.48 | $14.51 | $10.46 | 5,173 |
| 2017-09-08 | $14.47 | $14.49 | $14.41 | $14.46 | $10.42 | 7,809 |
| 2017-09-07 | $14.61 | $14.72 | $14.61 | $14.70 | $10.59 | 20,117 |
| 2017-09-06 | $14.62 | $14.64 | $14.61 | $14.61 | $10.53 | 7,843 |
| 2017-09-05 | $14.54 | $14.67 | $14.54 | $14.57 | $10.50 | 6,685 |
| 2017-09-01 | $14.64 | $14.86 | $14.57 | $14.81 | $10.67 | 8,244 |
| 2017-08-31 | $14.65 | $14.91 | $14.60 | $14.76 | $10.64 | 9,954 |
| 2017-08-30 | $14.60 | $14.72 | $14.54 | $14.64 | $10.55 | 11,081 |
| 2017-08-29 | $14.70 | $14.87 | $14.70 | $14.79 | $10.66 | 30,425 |
| 2017-08-28 | $14.82 | $14.90 | $14.58 | $14.64 | $10.55 | 2,211 |
| 2017-08-25 | $14.57 | $14.87 | $14.48 | $14.67 | $10.57 | 7,558 |
| 2017-08-24 | $14.48 | $14.57 | $14.46 | $14.56 | $10.49 | 5,228 |
| 2017-08-23 | $14.41 | $14.44 | $14.38 | $14.42 | $10.39 | 136,231 |
| 2017-08-22 | $14.41 | $14.70 | $14.41 | $14.50 | $10.45 | 331,074 |
| 2017-08-21 | $14.45 | $14.73 | $14.45 | $14.53 | $10.47 | 5,211 |
| 2017-08-18 | $14.43 | $14.43 | $14.36 | $14.43 | $10.40 | 13,480 |
| 2017-08-17 | $14.58 | $14.58 | $14.47 | $14.49 | $10.44 | 23,997 |
| 2017-08-16 | $14.47 | $14.57 | $14.46 | $14.57 | $10.50 | 17,474 |
| 2017-08-15 | $14.48 | $14.79 | $14.45 | $14.57 | $10.50 | 18,270 |
| 2017-08-14 | $14.66 | $14.84 | $14.58 | $14.79 | $10.66 | 2,688 |
| 2017-08-11 | $14.32 | $14.51 | $14.28 | $14.30 | $10.31 | 5,300 |
| 2017-08-10 | $14.30 | $14.37 | $14.29 | $14.34 | $10.34 | 4,981 |
| 2017-08-09 | $14.37 | $14.40 | $14.35 | $14.40 | $10.38 | 1,418 |
| 2017-08-08 | $14.39 | $14.60 | $14.36 | $14.36 | $10.35 | 13,461 |
| 2017-08-07 | $14.23 | $14.28 | $14.23 | $14.28 | $10.29 | 1,860 |
| 2017-08-04 | $14.34 | $14.53 | $14.27 | $14.45 | $10.41 | 12,083 |
| 2017-08-03 | $14.25 | $14.59 | $14.25 | $14.29 | $10.30 | 4,544 |
| 2017-08-02 | $14.25 | $14.25 | $14.15 | $14.18 | $10.22 | 17,415 |
| 2017-08-01 | $14.22 | $14.53 | $14.21 | $14.36 | $10.35 | 10,484 |
| 2017-07-31 | $14.10 | $14.20 | $14.05 | $14.14 | $10.19 | 28,950 |
| 2017-07-28 | $14.15 | $14.18 | $14.07 | $14.10 | $10.16 | 5,176 |
| 2017-07-27 | $14.14 | $14.43 | $14.14 | $14.17 | $10.21 | 15,282 |
| 2017-07-26 | $13.97 | $14.24 | $13.97 | $14.12 | $10.18 | 3,817 |
| 2017-07-25 | $13.93 | $14.05 | $13.87 | $13.99 | $10.08 | 4,539 |
| 2017-07-24 | $13.70 | $13.75 | $13.70 | $13.71 | $9.88 | 5,456 |
| 2017-07-21 | $13.69 | $13.75 | $13.69 | $13.73 | $9.90 | 1,810 |
| 2017-07-20 | $13.79 | $13.80 | $13.74 | $13.79 | $9.94 | 1,957 |
| 2017-07-19 | $13.70 | $13.75 | $13.70 | $13.75 | $9.91 | 1,216 |
| 2017-07-18 | $13.70 | $13.70 | $13.60 | $13.61 | $9.81 | 2,511 |
| 2017-07-17 | $13.74 | $13.93 | $13.74 | $13.86 | $9.99 | 3,080 |
| 2017-07-14 | $13.69 | $13.75 | $13.62 | $13.75 | $9.91 | 2,867 |
| 2017-07-13 | $13.96 | $13.96 | $13.69 | $13.69 | $9.87 | 3,841 |
| 2017-07-12 | $13.67 | $13.71 | $13.63 | $13.71 | $9.88 | 2,192 |
| 2017-07-11 | $13.39 | $13.51 | $13.37 | $13.50 | $9.73 | 31,455 |
| 2017-07-10 | $13.41 | $13.50 | $13.41 | $13.50 | $9.73 | 215,092 |
| 2017-07-07 | $13.44 | $13.52 | $13.27 | $13.45 | $9.69 | 181,843 |
| 2017-07-06 | $13.34 | $13.34 | $13.34 | $13.34 | $9.61 | 160 |
| 2017-07-05 | $13.57 | $13.57 | $13.30 | $13.43 | $9.68 | 1,322 |
| 2017-07-03 | $13.53 | $13.71 | $13.53 | $13.71 | $9.88 | 5,615 |
| 2017-06-30 | $13.66 | $13.67 | $13.59 | $13.62 | $9.82 | 10,729 |
| 2017-06-29 | $14.00 | $14.00 | $13.76 | $13.82 | $9.96 | 2,000 |
| 2017-06-28 | $14.81 | $14.81 | $14.78 | $14.78 | $10.31 | 1,285 |
| 2017-06-27 | $14.65 | $14.73 | $14.65 | $14.70 | $10.25 | 3,574 |
| 2017-06-26 | $15.07 | $15.08 | $14.75 | $14.75 | $10.29 | 4,706 |
| 2017-06-23 | $14.85 | $14.85 | $14.59 | $14.59 | $10.17 | 1,018 |
| 2017-06-22 | $14.73 | $14.73 | $14.73 | $14.73 | $10.27 | 0 |
| 2017-06-21 | $14.73 | $14.73 | $14.73 | $14.73 | $10.27 | 218 |
| 2017-06-20 | $14.76 | $14.76 | $14.72 | $14.73 | $10.27 | 7,532 |
| 2017-06-19 | $14.90 | $14.90 | $14.80 | $14.80 | $10.32 | 5,253 |
| 2017-06-16 | $14.58 | $14.58 | $14.58 | $14.58 | $10.17 | 0 |
| 2017-06-15 | $14.52 | $14.58 | $14.52 | $14.58 | $10.17 | 200 |
| 2017-06-14 | $14.70 | $14.70 | $14.70 | $14.70 | $10.25 | 0 |
| 2017-06-13 | $14.92 | $14.92 | $14.70 | $14.70 | $10.25 | 20,932 |
| 2017-06-12 | $14.78 | $14.78 | $14.78 | $14.78 | $10.31 | 7 |
| 2017-06-09 | $14.68 | $14.78 | $14.68 | $14.78 | $10.31 | 1,827 |
| 2017-06-08 | $14.96 | $14.96 | $14.96 | $14.96 | $10.43 | 0 |
| 2017-06-07 | $14.96 | $14.96 | $14.96 | $14.96 | $10.43 | 300 |
| 2017-06-06 | $14.93 | $14.94 | $14.93 | $14.94 | $10.42 | 9,973 |
| 2017-06-05 | $14.86 | $14.86 | $14.85 | $14.85 | $10.36 | 1,599 |
| 2017-06-02 | $14.94 | $14.94 | $14.84 | $14.84 | $10.35 | 3,738 |
| 2017-06-01 | $15.09 | $15.09 | $15.09 | $15.09 | $10.52 | 0 |
| 2017-05-31 | $15.09 | $15.09 | $15.09 | $15.09 | $10.52 | 200 |
| 2017-05-30 | $14.50 | $14.50 | $14.50 | $14.50 | $10.11 | 0 |
| 2017-05-26 | $14.50 | $14.50 | $14.50 | $14.50 | $10.11 | 69 |
| 2017-05-25 | $14.49 | $14.50 | $14.49 | $14.50 | $10.11 | 1,019 |
| 2017-05-24 | $14.34 | $14.37 | $14.34 | $14.37 | $10.02 | 414 |
| 2017-05-23 | $14.48 | $14.48 | $14.26 | $14.26 | $9.94 | 664 |
| 2017-05-22 | $14.04 | $14.04 | $14.04 | $14.04 | $9.79 | 0 |
| 2017-05-19 | $14.04 | $14.04 | $14.04 | $14.04 | $9.79 | 47 |
| 2017-05-18 | $14.07 | $14.07 | $14.04 | $14.04 | $9.79 | 447 |
| 2017-05-17 | $14.01 | $14.05 | $13.96 | $13.96 | $9.73 | 728 |
| 2017-05-16 | $13.97 | $13.98 | $13.97 | $13.98 | $9.75 | 267 |
| 2017-05-15 | $13.85 | $13.85 | $13.84 | $13.84 | $9.65 | 995 |
| 2017-05-12 | $13.81 | $13.81 | $13.81 | $13.81 | $9.63 | 186 |
| 2017-05-11 | $13.55 | $13.55 | $13.55 | $13.55 | $9.45 | 100 |
| 2017-05-10 | $13.73 | $13.73 | $13.73 | $13.73 | $9.57 | 500 |
| 2017-05-09 | $13.76 | $13.76 | $13.68 | $13.68 | $9.54 | 2,142 |
| 2017-05-08 | $13.83 | $13.85 | $13.83 | $13.85 | $9.66 | 761 |
| 2017-05-05 | $13.93 | $13.95 | $13.93 | $13.95 | $9.73 | 5,818 |
| 2017-05-04 | $13.54 | $13.75 | $13.53 | $13.75 | $9.59 | 2,091 |
| 2017-05-03 | $13.31 | $13.40 | $13.30 | $13.40 | $9.34 | 3,339 |
| 2017-05-02 | $13.46 | $13.46 | $13.46 | $13.46 | $9.39 | 5,133 |
| 2017-05-01 | $13.28 | $13.29 | $13.24 | $13.24 | $9.23 | 1,106 |
| 2017-04-28 | $13.30 | $13.30 | $13.30 | $13.30 | $9.27 | 36 |
| 2017-04-27 | $13.30 | $13.30 | $13.30 | $13.30 | $9.27 | 100 |
| 2017-04-26 | $13.13 | $13.13 | $13.13 | $13.13 | $9.16 | 344 |
| 2017-04-25 | $12.67 | $12.67 | $12.67 | $12.67 | $8.84 | 0 |
| 2017-04-24 | $12.67 | $12.67 | $12.67 | $12.67 | $8.84 | 0 |
| 2017-04-21 | $12.67 | $12.67 | $12.67 | $12.67 | $8.84 | 200 |
| 2017-04-20 | $13.09 | $13.09 | $12.91 | $12.93 | $9.02 | 976 |
| 2017-04-19 | $13.30 | $13.30 | $13.30 | $13.30 | $9.27 | 8,444 |
| 2017-04-18 | $13.04 | $13.09 | $13.04 | $13.07 | $9.11 | 1,500 |
| 2017-04-17 | $13.50 | $13.50 | $13.49 | $13.49 | $9.41 | 982 |
| 2017-04-13 | $13.08 | $13.29 | $13.07 | $13.07 | $9.11 | 2,375 |
| 2017-04-12 | $13.12 | $13.32 | $13.12 | $13.26 | $9.25 | 3,318 |
| 2017-04-11 | $12.94 | $13.07 | $12.94 | $12.97 | $9.04 | 12,197 |
| 2017-04-10 | $13.00 | $13.00 | $13.00 | $13.00 | $9.07 | 638 |
| 2017-04-07 | $13.00 | $13.03 | $12.88 | $12.88 | $8.98 | 2,351 |
| 2017-04-06 | $13.00 | $13.00 | $13.00 | $13.00 | $9.07 | 271 |
| 2017-04-05 | $12.77 | $12.93 | $12.77 | $12.93 | $9.02 | 395 |
| 2017-04-04 | $13.01 | $13.01 | $13.01 | $13.01 | $9.07 | 321 |
| 2017-04-03 | $13.05 | $13.05 | $13.01 | $13.01 | $9.07 | 1,283 |
| 2017-03-31 | $13.05 | $13.05 | $12.96 | $12.96 | $9.04 | 943 |
| 2017-03-30 | $12.80 | $12.80 | $12.80 | $12.80 | $8.93 | 100 |
| 2017-03-29 | $13.07 | $13.07 | $13.04 | $13.04 | $9.09 | 1,037 |
| 2017-03-28 | $13.02 | $13.12 | $12.99 | $13.05 | $9.10 | 592 |
| 2017-03-27 | $13.18 | $13.23 | $13.16 | $13.23 | $9.23 | 300 |
| 2017-03-24 | $12.85 | $12.94 | $12.85 | $12.94 | $9.02 | 925 |
| 2017-03-23 | $12.80 | $12.80 | $12.80 | $12.80 | $8.93 | 113 |
| 2017-03-22 | $12.79 | $12.83 | $12.79 | $12.80 | $8.93 | 2,043 |
| 2017-03-21 | $12.64 | $12.64 | $12.61 | $12.62 | $8.80 | 2,566 |
| 2017-03-20 | $12.45 | $12.45 | $12.45 | $12.45 | $8.68 | 787 |
| 2017-03-17 | $12.46 | $12.46 | $12.28 | $12.28 | $8.56 | 4,071 |
| 2017-03-16 | $12.50 | $12.50 | $12.45 | $12.45 | $8.68 | 4,607 |
| 2017-03-15 | $12.31 | $12.36 | $12.26 | $12.36 | $8.62 | 990 |
| 2017-03-14 | $12.35 | $12.35 | $12.35 | $12.35 | $8.61 | 1,048 |
| 2017-03-13 | $12.46 | $12.50 | $12.42 | $12.42 | $8.66 | 1,294 |
| 2017-03-10 | $12.58 | $12.58 | $12.58 | $12.58 | $8.77 | 148 |
| 2017-03-09 | $12.34 | $12.59 | $12.34 | $12.36 | $8.62 | 6,767 |
| 2017-03-08 | $12.22 | $12.25 | $12.21 | $12.25 | $8.54 | 751 |
| 2017-03-07 | $12.46 | $12.46 | $12.46 | $12.46 | $8.69 | 2,300 |
| 2017-03-06 | $12.35 | $12.46 | $12.35 | $12.46 | $8.69 | 2,734 |
| 2017-03-03 | $12.26 | $12.26 | $12.26 | $12.26 | $8.55 | 68 |
| 2017-03-02 | $12.19 | $12.26 | $12.19 | $12.26 | $8.55 | 590 |
| 2017-03-01 | $12.21 | $12.21 | $12.21 | $12.21 | $8.51 | 2,215 |
| 2017-02-28 | $12.27 | $12.29 | $12.19 | $12.19 | $8.50 | 5,272 |
| 2017-02-27 | $12.28 | $12.28 | $12.21 | $12.21 | $8.51 | 729 |
| 2017-02-24 | $12.27 | $12.27 | $12.23 | $12.23 | $8.53 | 4,200 |
| 2017-02-23 | $12.29 | $12.29 | $12.25 | $12.25 | $8.54 | 6,672 |
| 2017-02-22 | $12.07 | $12.21 | $12.07 | $12.21 | $8.51 | 747 |
| 2017-02-21 | $12.08 | $12.09 | $12.03 | $12.07 | $8.42 | 3,603 |
| 2017-02-17 | $12.34 | $12.34 | $12.34 | $12.34 | $8.60 | 618 |
| 2017-02-16 | $12.37 | $12.43 | $12.37 | $12.41 | $8.65 | 5,944 |
| 2017-02-15 | $12.21 | $12.21 | $12.21 | $12.21 | $8.51 | 469 |
| 2017-02-14 | $12.13 | $12.16 | $12.11 | $12.16 | $8.48 | 3,045 |
| 2017-02-13 | $12.37 | $12.37 | $12.37 | $12.37 | $8.63 | 275 |
| 2017-02-10 | $12.39 | $12.39 | $12.25 | $12.35 | $8.61 | 3,209 |
| 2017-02-09 | $12.26 | $12.36 | $12.22 | $12.36 | $8.62 | 876 |
| 2017-02-08 | $12.29 | $12.34 | $12.28 | $12.29 | $8.57 | 4,420 |
| 2017-02-07 | $12.19 | $12.38 | $12.13 | $12.15 | $8.47 | 2,752 |
| 2017-02-06 | $12.30 | $12.30 | $12.28 | $12.28 | $8.56 | 467 |
| 2017-02-03 | $12.30 | $12.30 | $12.30 | $12.30 | $8.58 | 245 |
| 2017-02-02 | $12.29 | $12.46 | $12.26 | $12.46 | $8.69 | 1,441 |
| 2017-02-01 | $12.09 | $12.18 | $11.99 | $11.99 | $8.36 | 4,976 |
| 2017-01-31 | $12.12 | $12.25 | $12.12 | $12.25 | $8.54 | 11,086 |
| 2017-01-30 | $12.07 | $12.13 | $12.07 | $12.13 | $8.46 | 3,417 |
| 2017-01-27 | $12.19 | $12.19 | $12.12 | $12.12 | $8.45 | 4,890 |
| 2017-01-26 | $12.11 | $12.11 | $12.07 | $12.07 | $8.42 | 2,374 |
| 2017-01-25 | $12.11 | $12.23 | $12.11 | $12.22 | $8.52 | 4,323 |
| 2017-01-24 | $12.31 | $12.31 | $12.23 | $12.28 | $8.56 | 5,014 |
| 2017-01-23 | $12.37 | $12.37 | $12.37 | $12.37 | $8.63 | 315 |
| 2017-01-20 | $12.41 | $12.45 | $12.38 | $12.45 | $8.68 | 1,181 |
| 2017-01-19 | $12.39 | $12.52 | $12.39 | $12.52 | $8.73 | 262 |
| 2017-01-18 | $12.88 | $12.88 | $12.71 | $12.78 | $8.91 | 2,909 |
| 2017-01-17 | $12.89 | $13.00 | $12.89 | $13.00 | $9.07 | 2,439 |
| 2017-01-13 | $12.70 | $12.90 | $12.70 | $12.90 | $9.00 | 2,015 |
| 2017-01-12 | $12.75 | $12.77 | $12.75 | $12.77 | $8.90 | 615 |
| 2017-01-11 | $12.43 | $12.55 | $12.43 | $12.52 | $8.73 | 4,398 |
| 2017-01-10 | $12.67 | $12.80 | $12.62 | $12.62 | $8.80 | 2,374 |
| 2017-01-09 | $12.63 | $12.80 | $12.63 | $12.80 | $8.93 | 806 |
| 2017-01-06 | $12.58 | $12.80 | $12.53 | $12.80 | $8.93 | 1,007 |
| 2017-01-05 | $12.59 | $12.84 | $12.51 | $12.56 | $8.76 | 1,213 |
| 2017-01-04 | $12.41 | $12.43 | $12.40 | $12.43 | $8.67 | 8,607 |
| 2017-01-03 | $12.61 | $12.61 | $12.47 | $12.48 | $8.70 | 5,848 |
| 2016-12-30 | $12.62 | $12.62 | $12.62 | $12.62 | $8.80 | 7,324 |
| 2016-12-29 | $12.69 | $12.71 | $12.68 | $12.69 | $8.85 | 596 |
| 2016-12-28 | $12.50 | $12.53 | $12.50 | $12.51 | $8.53 | 1,950 |
| 2016-12-27 | $12.66 | $12.66 | $12.66 | $12.66 | $8.63 | 81 |
| 2016-12-23 | $12.62 | $12.66 | $12.62 | $12.66 | $8.63 | 958 |
| 2016-12-22 | $12.42 | $12.54 | $12.42 | $12.52 | $8.54 | 523 |
| 2016-12-21 | $12.65 | $12.65 | $12.54 | $12.56 | $8.56 | 2,738 |
| 2016-12-20 | $12.42 | $12.60 | $12.42 | $12.59 | $8.58 | 2,646 |
| 2016-12-19 | $12.64 | $12.68 | $12.60 | $12.68 | $8.64 | 1,035 |
| 2016-12-16 | $12.70 | $12.85 | $12.70 | $12.85 | $8.62 | 2,123 |
| 2016-12-15 | $12.64 | $12.64 | $12.43 | $12.59 | $8.45 | 1,122 |
| 2016-12-14 | $12.92 | $12.92 | $12.65 | $12.65 | $8.49 | 12,997 |
| 2016-12-13 | $12.79 | $13.16 | $12.79 | $12.92 | $8.67 | 10,151 |
| 2016-12-12 | $12.69 | $12.75 | $12.69 | $12.73 | $8.54 | 1,113 |
| 2016-12-09 | $12.50 | $12.55 | $12.47 | $12.55 | $8.42 | 3,413 |
| 2016-12-08 | $12.26 | $12.28 | $12.26 | $12.28 | $8.24 | 1,052 |
| 2016-12-07 | $12.39 | $12.39 | $12.39 | $12.39 | $8.31 | 208 |
| 2016-12-06 | $12.50 | $12.60 | $12.31 | $12.39 | $8.31 | 25,422 |
| 2016-12-05 | $12.42 | $12.42 | $12.22 | $12.22 | $8.20 | 736 |
| 2016-12-02 | $12.28 | $12.28 | $12.24 | $12.28 | $8.24 | 6,723 |
| 2016-12-01 | $12.20 | $12.20 | $12.07 | $12.14 | $8.14 | 8,348 |
| 2016-11-30 | $12.32 | $12.32 | $12.21 | $12.26 | $8.22 | 2,044 |
| 2016-11-29 | $12.32 | $12.50 | $12.32 | $12.50 | $8.38 | 17,127 |
| 2016-11-28 | $12.41 | $12.42 | $12.41 | $12.42 | $8.33 | 1,074 |
| 2016-11-25 | $12.40 | $12.41 | $12.34 | $12.41 | $8.32 | 8,261 |
| 2016-11-23 | $12.17 | $12.22 | $12.11 | $12.17 | $8.16 | 4,857 |
| 2016-11-22 | $12.30 | $12.37 | $12.28 | $12.35 | $8.28 | 44,468 |
| 2016-11-21 | $12.11 | $12.30 | $11.98 | $11.98 | $8.04 | 6,075 |
| 2016-11-18 | $12.20 | $12.20 | $12.20 | $12.20 | $8.18 | 370 |
| 2016-11-17 | $12.29 | $12.36 | $12.25 | $12.29 | $8.24 | 2,592 |
| 2016-11-16 | $12.15 | $12.28 | $12.10 | $12.11 | $8.12 | 5,779 |
| 2016-11-15 | $12.20 | $12.21 | $12.17 | $12.20 | $8.18 | 10,660 |
| 2016-11-14 | $12.48 | $12.48 | $12.20 | $12.20 | $8.18 | 1,556 |
| 2016-11-11 | $12.69 | $12.69 | $12.69 | $12.69 | $8.51 | 450 |
| 2016-11-10 | $13.88 | $13.88 | $13.88 | $13.88 | $9.31 | 0 |
| 2016-11-09 | $13.88 | $13.88 | $13.88 | $13.88 | $9.31 | 218 |
| 2016-11-08 | $13.88 | $13.88 | $13.88 | $13.88 | $9.31 | 259 |
| 2016-11-07 | $13.98 | $13.98 | $13.88 | $13.88 | $9.31 | 336 |
| 2016-11-04 | $13.81 | $13.81 | $13.81 | $13.81 | $9.26 | 445 |
| 2016-11-03 | $13.96 | $13.96 | $13.81 | $13.81 | $9.26 | 11,344 |
| 2016-11-02 | $14.12 | $14.13 | $13.97 | $13.97 | $9.37 | 2,240 |
| 2016-11-01 | $14.32 | $14.38 | $14.26 | $14.26 | $9.57 | 749 |
| 2016-10-31 | $14.25 | $14.25 | $14.25 | $14.25 | $9.56 | 686 |
| 2016-10-28 | $14.35 | $14.35 | $14.26 | $14.26 | $9.57 | 377 |
| 2016-10-27 | $14.15 | $14.15 | $14.15 | $14.15 | $9.49 | 98 |
| 2016-10-26 | $14.30 | $14.30 | $14.15 | $14.15 | $9.49 | 639 |
| 2016-10-25 | $13.88 | $13.88 | $13.78 | $13.78 | $9.24 | 4,901 |
| 2016-10-24 | $14.09 | $14.09 | $14.09 | $14.09 | $9.45 | 275 |
| 2016-10-21 | $14.10 | $14.10 | $14.10 | $14.10 | $9.46 | 769 |
| 2016-10-20 | $14.43 | $14.43 | $14.15 | $14.28 | $9.58 | 733 |
| 2016-10-19 | $14.25 | $14.37 | $14.08 | $14.19 | $9.52 | 9,772 |
| 2016-10-18 | $14.14 | $14.41 | $14.14 | $14.41 | $9.67 | 306 |
| 2016-10-17 | $13.96 | $14.36 | $13.96 | $14.36 | $9.63 | 780 |
| 2016-10-14 | $14.21 | $14.35 | $14.21 | $14.35 | $9.63 | 551 |
| 2016-10-13 | $14.31 | $14.31 | $14.31 | $14.31 | $9.60 | 1,153 |
| 2016-10-12 | $14.10 | $14.10 | $14.09 | $14.09 | $9.45 | 8,191 |
| 2016-10-11 | $14.28 | $14.28 | $13.99 | $13.99 | $9.38 | 1,141 |
| 2016-10-10 | $14.21 | $14.21 | $14.21 | $14.21 | $9.53 | 83 |
| 2016-10-07 | $14.26 | $14.26 | $14.21 | $14.21 | $9.53 | 204 |
| 2016-10-06 | $14.32 | $14.32 | $14.32 | $14.32 | $9.61 | 182 |
| 2016-10-05 | $14.67 | $14.83 | $14.67 | $14.83 | $9.95 | 516 |
| 2016-10-04 | $14.81 | $14.85 | $14.76 | $14.76 | $9.90 | 741 |
| 2016-10-03 | $14.75 | $14.75 | $14.75 | $14.75 | $9.89 | 265 |
| 2016-09-30 | $14.99 | $14.99 | $14.99 | $14.99 | $10.06 | 674 |
| 2016-09-29 | $14.82 | $14.82 | $14.82 | $14.82 | $9.94 | 554 |
| 2016-09-28 | $14.78 | $14.78 | $14.66 | $14.66 | $9.83 | 1,718 |
| 2016-09-27 | $14.87 | $14.87 | $14.58 | $14.71 | $9.86 | 2,084 |
| 2016-09-26 | $14.77 | $14.77 | $14.77 | $14.77 | $9.91 | 358 |
| 2016-09-23 | $14.66 | $14.66 | $14.66 | $14.66 | $9.83 | 96 |
| 2016-09-22 | $14.69 | $14.69 | $14.66 | $14.66 | $9.83 | 903 |
| 2016-09-21 | $14.32 | $14.32 | $14.30 | $14.30 | $9.59 | 601 |
| 2016-09-20 | $14.39 | $14.39 | $14.39 | $14.39 | $9.65 | 56 |
| 2016-09-19 | $14.73 | $14.73 | $14.39 | $14.39 | $9.65 | 614 |
| 2016-09-16 | $14.47 | $14.47 | $14.47 | $14.47 | $9.71 | 189 |
| 2016-09-15 | $14.52 | $14.67 | $14.52 | $14.67 | $9.84 | 1,391 |
| 2016-09-14 | $14.81 | $14.81 | $14.81 | $14.81 | $9.93 | 181 |
| 2016-09-13 | $14.81 | $14.81 | $14.81 | $14.81 | $9.93 | 126 |
| 2016-09-12 | $14.81 | $14.81 | $14.81 | $14.81 | $9.93 | 608 |
| 2016-09-09 | $15.07 | $15.07 | $15.07 | $15.07 | $10.11 | 184 |
| 2016-09-08 | $15.28 | $15.28 | $15.28 | $15.28 | $10.25 | 97 |
| 2016-09-07 | $15.28 | $15.28 | $15.28 | $15.28 | $10.25 | 336 |
| 2016-09-06 | $15.28 | $15.28 | $15.28 | $15.28 | $10.25 | 427 |
| 2016-09-02 | $15.00 | $15.03 | $14.93 | $14.93 | $10.01 | 1,893 |
| 2016-09-01 | $14.57 | $14.57 | $14.57 | $14.57 | $9.77 | 151 |
| 2016-08-31 | $14.59 | $14.59 | $14.57 | $14.57 | $9.77 | 465 |
| 2016-08-30 | $14.73 | $14.73 | $14.73 | $14.73 | $9.88 | 29 |
| 2016-08-29 | $14.73 | $14.73 | $14.73 | $14.73 | $9.88 | 200 |
| 2016-08-26 | $14.83 | $14.83 | $14.83 | $14.83 | $9.95 | 205 |
| 2016-08-25 | $14.96 | $14.96 | $14.75 | $14.75 | $9.89 | 4,225 |
| 2016-08-24 | $15.12 | $15.12 | $15.12 | $15.12 | $10.14 | 3 |
| 2016-08-23 | $15.12 | $15.12 | $15.12 | $15.12 | $10.14 | 75 |
| 2016-08-22 | $15.12 | $15.12 | $15.12 | $15.12 | $10.14 | 0 |
| 2016-08-19 | $15.12 | $15.12 | $15.12 | $15.12 | $10.14 | 130 |
| 2016-08-18 | $14.97 | $15.12 | $14.97 | $15.12 | $10.14 | 1,104 |
| 2016-08-17 | $15.13 | $15.13 | $15.06 | $15.06 | $10.10 | 365 |
| 2016-08-16 | $15.41 | $15.41 | $15.41 | $15.41 | $10.34 | 190 |
| 2016-08-15 | $15.25 | $15.41 | $15.25 | $15.41 | $10.34 | 3,067 |
| 2016-08-12 | $15.17 | $15.25 | $15.17 | $15.25 | $10.23 | 4,211 |
| 2016-08-11 | $15.10 | $15.15 | $15.10 | $15.15 | $10.16 | 6,505 |
| 2016-08-10 | $14.78 | $14.78 | $14.78 | $14.78 | $9.91 | 86 |
| 2016-08-09 | $14.78 | $14.78 | $14.78 | $14.78 | $9.91 | 93 |
| 2016-08-08 | $14.78 | $14.78 | $14.78 | $14.78 | $9.91 | 210 |
| 2016-08-05 | $15.02 | $15.02 | $15.02 | $15.02 | $10.08 | 77 |
| 2016-08-04 | $15.02 | $15.02 | $15.02 | $15.02 | $10.08 | 372 |
| 2016-08-03 | $14.90 | $14.90 | $14.90 | $14.90 | $9.99 | 562 |
| 2016-08-02 | $15.08 | $15.20 | $15.08 | $15.20 | $10.20 | 3,257 |
| 2016-08-01 | $15.20 | $15.20 | $15.20 | $15.20 | $10.20 | 837 |
| 2016-07-29 | $15.10 | $15.10 | $15.04 | $15.04 | $10.09 | 419 |
| 2016-07-28 | $15.00 | $15.00 | $15.00 | $15.00 | $10.06 | 0 |
| 2016-07-27 | $15.00 | $15.00 | $15.00 | $15.00 | $10.06 | 1,361 |
| 2016-07-26 | $15.05 | $15.06 | $15.05 | $15.06 | $10.10 | 1,302 |
| 2016-07-25 | $15.13 | $15.13 | $15.13 | $15.13 | $10.15 | 29,178 |
| 2016-07-22 | $15.13 | $15.13 | $15.13 | $15.13 | $10.15 | 29,376 |
| 2016-07-21 | $15.13 | $15.13 | $14.92 | $15.13 | $10.15 | 20,026 |
| 2016-07-20 | $14.93 | $15.19 | $14.93 | $15.19 | $10.19 | 2,708 |
| 2016-07-19 | $14.50 | $14.82 | $14.50 | $14.71 | $9.87 | 355 |
| 2016-07-18 | $14.90 | $14.90 | $14.73 | $14.83 | $9.95 | 1,337 |
| 2016-07-15 | $14.90 | $14.90 | $14.90 | $14.90 | $9.99 | 95 |
| 2016-07-14 | $15.00 | $15.18 | $14.90 | $14.90 | $9.99 | 1,181 |
| 2016-07-13 | $15.00 | $15.19 | $15.00 | $15.19 | $10.19 | 421 |
| 2016-07-12 | $14.93 | $15.10 | $14.83 | $14.83 | $9.95 | 552 |
| 2016-07-11 | $14.87 | $14.87 | $14.87 | $14.87 | $9.97 | 214 |
| 2016-07-08 | $15.03 | $15.03 | $14.82 | $14.82 | $9.94 | 908 |
| 2016-07-07 | $15.16 | $15.22 | $15.00 | $15.22 | $10.21 | 2,993 |
| 2016-07-06 | $14.95 | $15.05 | $14.86 | $14.97 | $9.75 | 4,939 |
| 2016-07-05 | $15.09 | $15.25 | $15.09 | $15.11 | $9.84 | 1,513 |
| 2016-07-01 | $15.08 | $15.08 | $15.08 | $15.08 | $9.82 | 10 |
| 2016-06-30 | $15.10 | $15.18 | $15.05 | $15.08 | $9.82 | 1,597 |
| 2016-06-29 | $14.90 | $14.90 | $14.79 | $14.84 | $9.66 | 1,129 |
| 2016-06-28 | $14.70 | $14.90 | $14.61 | $14.90 | $9.50 | 1,770 |
| 2016-06-27 | $14.31 | $14.38 | $14.21 | $14.21 | $9.06 | 3,588 |
| 2016-06-24 | $14.17 | $14.17 | $13.69 | $13.82 | $8.81 | 6,884 |
| 2016-06-23 | $14.82 | $14.82 | $14.82 | $14.82 | $9.45 | 163 |
| 2016-06-22 | $14.82 | $14.82 | $14.82 | $14.82 | $9.45 | 9 |
| 2016-06-21 | $15.18 | $15.18 | $14.82 | $14.82 | $9.45 | 242 |
| 2016-06-20 | $15.11 | $15.11 | $15.04 | $15.04 | $9.59 | 451 |
| 2016-06-17 | $14.69 | $14.69 | $14.66 | $14.66 | $9.35 | 3,976 |
| 2016-06-16 | $14.54 | $14.54 | $14.54 | $14.54 | $9.27 | 1,915 |
| 2016-06-15 | $14.56 | $14.56 | $14.50 | $14.50 | $9.25 | 948 |
| 2016-06-14 | $14.53 | $14.53 | $14.53 | $14.53 | $9.26 | 284 |
| 2016-06-13 | $14.71 | $14.78 | $14.71 | $14.78 | $9.42 | 847 |
| 2016-06-10 | $15.37 | $15.37 | $15.03 | $15.03 | $9.58 | 992 |
| 2016-06-09 | $15.59 | $15.59 | $15.27 | $15.40 | $9.82 | 814 |
| 2016-06-08 | $15.88 | $16.01 | $15.88 | $16.01 | $10.21 | 1,446 |
| 2016-06-07 | $15.39 | $15.40 | $15.39 | $15.40 | $9.82 | 351 |
| 2016-06-06 | $15.00 | $15.00 | $15.00 | $15.00 | $9.56 | 147 |
| 2016-06-03 | $15.05 | $15.05 | $15.00 | $15.00 | $9.56 | 466 |
| 2016-06-02 | $14.80 | $14.80 | $14.72 | $14.72 | $9.39 | 8,115 |
| 2016-06-01 | $14.84 | $14.84 | $14.57 | $14.76 | $9.41 | 1,365 |
| 2016-05-31 | $15.04 | $15.04 | $15.04 | $15.04 | $9.59 | 275 |
| 2016-05-27 | $15.13 | $15.13 | $15.13 | $15.13 | $9.65 | 1,568 |
| 2016-05-26 | $14.92 | $14.92 | $14.92 | $14.92 | $9.51 | 62 |
| 2016-05-25 | $15.14 | $15.14 | $14.92 | $14.92 | $9.51 | 580 |
| 2016-05-24 | $15.12 | $15.12 | $15.12 | $15.12 | $9.64 | 590 |
| 2016-05-23 | $15.01 | $15.06 | $15.01 | $15.06 | $9.60 | 957 |
| 2016-05-20 | $15.00 | $15.02 | $14.95 | $14.95 | $9.53 | 2,268 |
| 2016-05-19 | $14.73 | $14.73 | $14.73 | $14.73 | $9.39 | 3,600 |
| 2016-05-18 | $14.91 | $14.91 | $14.91 | $14.91 | $9.51 | 139 |
| 2016-05-17 | $15.02 | $15.03 | $14.97 | $14.97 | $9.55 | 991 |
| 2016-05-16 | $15.18 | $15.18 | $15.18 | $15.18 | $9.68 | 191 |
| 2016-05-13 | $15.16 | $15.18 | $15.16 | $15.18 | $9.68 | 4,464 |
| 2016-05-12 | $15.18 | $15.18 | $15.18 | $15.18 | $9.68 | 73 |
| 2016-05-11 | $15.18 | $15.18 | $15.18 | $15.18 | $9.68 | 199 |
| 2016-05-10 | $15.18 | $15.18 | $15.18 | $15.18 | $9.68 | 207 |
| 2016-05-09 | $15.18 | $15.18 | $15.18 | $15.18 | $9.68 | 84 |
| 2016-05-06 | $15.18 | $15.18 | $15.18 | $15.18 | $9.68 | 438 |
| 2016-05-05 | $15.08 | $15.08 | $15.08 | $15.08 | $9.62 | 121 |
| 2016-05-04 | $15.14 | $15.21 | $15.08 | $15.08 | $9.62 | 1,360 |
| 2016-05-03 | $15.19 | $15.35 | $15.19 | $15.35 | $9.79 | 1,298 |
| 2016-05-02 | $15.32 | $15.32 | $15.32 | $15.32 | $9.77 | 487 |
| 2016-04-29 | $15.07 | $15.34 | $15.07 | $15.34 | $9.78 | 835 |
| 2016-04-28 | $14.96 | $15.09 | $14.96 | $15.09 | $9.62 | 1,141 |
| 2016-04-27 | $14.82 | $14.82 | $14.82 | $14.82 | $9.45 | 50 |
| 2016-04-26 | $14.82 | $14.82 | $14.82 | $14.82 | $9.45 | 214 |
| 2016-04-25 | $14.89 | $14.89 | $14.89 | $14.89 | $9.49 | 131 |
| 2016-04-22 | $14.89 | $14.89 | $14.89 | $14.89 | $9.49 | 350 |
| 2016-04-21 | $15.19 | $15.19 | $15.19 | $15.19 | $9.69 | 84 |
| 2016-04-20 | $15.19 | $15.19 | $15.19 | $15.19 | $9.69 | 0 |
| 2016-04-19 | $15.19 | $15.19 | $15.19 | $15.19 | $9.69 | 264 |
| 2016-04-18 | $15.23 | $15.23 | $15.19 | $15.19 | $9.69 | 2,428 |
| 2016-04-15 | $15.17 | $15.17 | $15.17 | $15.17 | $9.67 | 551 |
| 2016-04-14 | $15.28 | $15.28 | $15.28 | $15.28 | $9.74 | 89 |
| 2016-04-13 | $15.28 | $15.28 | $15.28 | $15.28 | $9.74 | 439 |
| 2016-04-12 | $15.40 | $15.40 | $15.34 | $15.34 | $9.78 | 725 |
| 2016-04-11 | $15.25 | $15.25 | $15.25 | $15.25 | $9.72 | 5,508 |
| 2016-04-08 | $15.14 | $15.14 | $15.14 | $15.14 | $9.65 | 590 |
| 2016-04-07 | $15.05 | $15.05 | $15.04 | $15.04 | $9.59 | 1,423 |
| 2016-04-06 | $15.04 | $15.04 | $15.04 | $15.04 | $9.59 | 333 |
| 2016-04-05 | $14.88 | $14.95 | $14.82 | $14.95 | $9.53 | 690 |
| 2016-04-04 | $14.87 | $14.87 | $14.87 | $14.87 | $9.48 | 481 |
| 2016-04-01 | $14.85 | $14.86 | $14.85 | $14.86 | $9.48 | 601 |
| 2016-03-31 | $15.18 | $15.18 | $14.97 | $14.97 | $9.55 | 889 |
| 2016-03-30 | $15.12 | $15.15 | $15.08 | $15.11 | $9.63 | 5,374 |
| 2016-03-29 | $14.95 | $14.98 | $14.95 | $14.96 | $9.54 | 1,386 |
| 2016-03-28 | $14.60 | $14.60 | $14.60 | $14.60 | $9.31 | 1,466 |
| 2016-03-24 | $14.81 | $14.81 | $14.81 | $14.81 | $9.44 | 238 |
| 2016-03-23 | $14.81 | $14.81 | $14.81 | $14.81 | $9.44 | 0 |
| 2016-03-22 | $14.88 | $14.88 | $14.81 | $14.81 | $9.44 | 965 |
| 2016-03-21 | $14.77 | $14.77 | $14.75 | $14.75 | $9.40 | 1,438 |
| 2016-03-18 | $14.87 | $14.87 | $14.73 | $14.73 | $9.39 | 567 |
| 2016-03-17 | $14.68 | $15.02 | $14.62 | $15.02 | $9.58 | 7,766 |
| 2016-03-16 | $14.58 | $14.58 | $14.58 | $14.58 | $9.30 | 29 |
| 2016-03-15 | $14.58 | $14.58 | $14.58 | $14.58 | $9.30 | 558 |
| 2016-03-14 | $14.41 | $14.72 | $14.41 | $14.62 | $9.32 | 8,365 |
| 2016-03-11 | $14.61 | $14.61 | $14.61 | $14.61 | $9.32 | 336 |
| 2016-03-10 | $14.23 | $14.38 | $14.16 | $14.16 | $9.03 | 5,512 |
| 2016-03-09 | $13.87 | $13.92 | $13.87 | $13.92 | $8.88 | 410 |
| 2016-03-08 | $13.89 | $13.90 | $13.87 | $13.90 | $8.86 | 982 |
| 2016-03-07 | $13.90 | $13.90 | $13.90 | $13.90 | $8.86 | 1,559 |
| 2016-03-04 | $14.00 | $14.03 | $13.90 | $14.00 | $8.93 | 7,515 |
| 2016-03-03 | $14.00 | $14.00 | $13.94 | $13.94 | $8.89 | 13,533 |
| 2016-03-02 | $13.89 | $13.96 | $13.89 | $13.96 | $8.90 | 1,572 |
| 2016-03-01 | $14.17 | $14.21 | $14.06 | $14.21 | $9.06 | 8,150 |
| 2016-02-29 | $14.01 | $14.01 | $13.92 | $13.92 | $8.88 | 2,653 |
| 2016-02-26 | $14.03 | $14.04 | $13.79 | $14.02 | $8.94 | 4,974 |
| 2016-02-25 | $13.89 | $14.01 | $13.89 | $13.95 | $8.89 | 22,001 |
| 2016-02-24 | $13.58 | $13.63 | $13.58 | $13.63 | $8.69 | 350 |
| 2016-02-23 | $13.84 | $13.87 | $13.78 | $13.83 | $8.82 | 1,358 |
| 2016-02-22 | $14.02 | $14.16 | $14.01 | $14.16 | $9.03 | 5,415 |
| 2016-02-19 | $14.04 | $14.04 | $14.04 | $14.04 | $8.95 | 248 |
| 2016-02-18 | $14.06 | $14.18 | $14.06 | $14.09 | $8.98 | 7,651 |
| 2016-02-17 | $13.85 | $13.98 | $13.78 | $13.88 | $8.85 | 5,494 |
| 2016-02-16 | $14.09 | $14.18 | $14.09 | $14.18 | $9.04 | 819 |
| 2016-02-12 | $13.80 | $13.90 | $13.80 | $13.90 | $8.86 | 656 |
| 2016-02-11 | $14.21 | $14.25 | $14.15 | $14.15 | $9.02 | 725 |
| 2016-02-10 | $14.34 | $14.35 | $14.34 | $14.35 | $9.15 | 1,348 |
| 2016-02-09 | $14.42 | $14.54 | $14.42 | $14.49 | $9.24 | 3,481 |
| 2016-02-08 | $14.33 | $14.51 | $14.33 | $14.51 | $9.25 | 578 |
| 2016-02-05 | $14.62 | $14.66 | $14.47 | $14.47 | $9.23 | 2,690 |
| 2016-02-04 | $14.85 | $14.90 | $14.78 | $14.90 | $9.50 | 2,097 |
| 2016-02-03 | $14.60 | $14.84 | $14.60 | $14.84 | $9.46 | 1,373 |
| 2016-02-02 | $14.61 | $14.62 | $14.57 | $14.60 | $9.31 | 3,646 |
| 2016-02-01 | $14.69 | $14.69 | $14.58 | $14.68 | $9.36 | 3,733 |
| 2016-01-29 | $14.38 | $14.38 | $14.38 | $14.38 | $9.17 | 2,417 |
| 2016-01-28 | $14.34 | $14.52 | $14.34 | $14.43 | $9.20 | 1,137 |
| 2016-01-27 | $14.16 | $14.31 | $14.14 | $14.20 | $9.05 | 6,362 |
| 2016-01-26 | $14.04 | $14.10 | $13.98 | $14.00 | $8.93 | 5,155 |
| 2016-01-25 | $13.93 | $13.98 | $13.86 | $13.98 | $8.91 | 4,244 |
| 2016-01-22 | $13.79 | $13.79 | $13.79 | $13.79 | $8.79 | 2,761 |
| 2016-01-21 | $13.44 | $13.58 | $13.44 | $13.58 | $8.66 | 5,056 |
| 2016-01-20 | $13.68 | $13.72 | $13.62 | $13.71 | $8.74 | 13,919 |
| 2016-01-19 | $14.00 | $14.05 | $13.87 | $13.97 | $8.91 | 7,281 |
| 2016-01-15 | $13.73 | $13.73 | $13.56 | $13.56 | $8.65 | 8,359 |
| 2016-01-14 | $13.83 | $13.94 | $13.83 | $13.94 | $8.89 | 1,323 |
| 2016-01-13 | $14.19 | $14.19 | $14.19 | $14.19 | $9.04 | 130 |
| 2016-01-12 | $14.06 | $14.21 | $14.05 | $14.19 | $9.04 | 3,349 |
| 2016-01-11 | $14.11 | $14.11 | $13.98 | $14.00 | $8.93 | 1,352 |
| 2016-01-08 | $13.94 | $14.06 | $13.94 | $14.06 | $8.96 | 1,044 |
| 2016-01-07 | $13.82 | $13.92 | $13.80 | $13.80 | $8.80 | 3,232 |
| 2016-01-06 | $13.84 | $13.84 | $13.84 | $13.84 | $8.82 | 457 |
| 2016-01-05 | $13.89 | $14.04 | $13.83 | $13.95 | $8.89 | 6,032 |
| 2016-01-04 | $13.81 | $14.00 | $13.81 | $13.92 | $8.88 | 15,414 |
| 2015-12-31 | $14.03 | $14.03 | $14.03 | $14.03 | $8.95 | 439 |
| 2015-12-30 | $14.22 | $14.29 | $14.22 | $14.29 | $9.11 | 1,946 |
| 2015-12-29 | $14.29 | $14.42 | $14.29 | $14.42 | $9.19 | 1,988 |
| 2015-12-28 | $14.11 | $14.28 | $14.10 | $14.10 | $8.99 | 1,347 |
| 2015-12-24 | $13.87 | $14.09 | $13.87 | $14.09 | $8.98 | 1,945 |
| 2015-12-23 | $13.98 | $13.98 | $13.98 | $13.98 | $8.91 | 4,049 |
| 2015-12-22 | $13.90 | $13.94 | $13.85 | $13.87 | $8.84 | 4,499 |
| 2015-12-21 | $13.91 | $14.11 | $13.91 | $14.11 | $9.00 | 961 |
| 2015-12-18 | $14.41 | $14.41 | $14.41 | $14.41 | $9.19 | 56,446 |
| 2015-12-17 | $15.44 | $15.44 | $15.44 | $15.44 | $9.66 | 36 |
| 2015-12-16 | $15.44 | $15.44 | $15.44 | $15.44 | $9.66 | 458 |
| 2015-12-15 | $14.93 | $15.07 | $14.93 | $15.07 | $9.43 | 1,740 |
| 2015-12-14 | $14.78 | $15.00 | $14.73 | $14.73 | $9.21 | 543 |
| 2015-12-11 | $14.91 | $14.91 | $14.91 | $14.91 | $9.20 | 238 |
| 2015-12-10 | $14.94 | $14.94 | $14.91 | $14.91 | $9.20 | 1,155 |
| 2015-12-09 | $15.11 | $15.11 | $14.90 | $14.90 | $9.19 | 9,835 |
| 2015-12-08 | $14.81 | $14.89 | $14.79 | $14.79 | $9.13 | 1,472 |
| 2015-12-07 | $15.01 | $15.10 | $15.01 | $15.10 | $9.32 | 546 |
| 2015-12-04 | $14.81 | $14.81 | $14.81 | $14.81 | $9.14 | 55 |
| 2015-12-03 | $14.81 | $14.81 | $14.81 | $14.81 | $9.14 | 8 |
| 2015-12-02 | $14.88 | $14.92 | $14.81 | $14.81 | $9.14 | 1,328 |
| 2015-12-01 | $14.98 | $15.01 | $14.98 | $15.01 | $9.26 | 777 |
| 2015-11-30 | $14.91 | $14.91 | $14.91 | $14.91 | $9.20 | 135 |
| 2015-11-27 | $14.91 | $14.91 | $14.91 | $14.91 | $9.20 | 135 |
| 2015-11-25 | $14.90 | $14.91 | $14.90 | $14.91 | $9.20 | 1,026 |
| 2015-11-24 | $14.62 | $14.71 | $14.61 | $14.63 | $9.03 | 2,622 |
| 2015-11-23 | $14.87 | $14.87 | $14.87 | $14.87 | $9.17 | 278 |
| 2015-11-20 | $14.87 | $14.87 | $14.84 | $14.87 | $9.17 | 1,596 |
| 2015-11-19 | $14.96 | $14.96 | $14.96 | $14.96 | $9.23 | 496 |
| 2015-11-18 | $14.70 | $14.86 | $14.70 | $14.86 | $9.17 | 1,874 |
| 2015-11-17 | $14.74 | $14.81 | $14.68 | $14.70 | $9.07 | 2,827 |
| 2015-11-16 | $14.44 | $14.59 | $14.44 | $14.59 | $9.00 | 2,998 |
| 2015-11-13 | $14.64 | $14.64 | $14.64 | $14.64 | $9.03 | 1,250 |
| 2015-11-12 | $14.50 | $14.54 | $14.50 | $14.54 | $8.97 | 548 |
| 2015-11-11 | $14.52 | $14.57 | $14.47 | $14.50 | $8.95 | 2,945 |
| 2015-11-10 | $14.53 | $14.63 | $14.53 | $14.63 | $9.03 | 5,510 |
| 2015-11-09 | $14.49 | $14.53 | $14.47 | $14.53 | $8.96 | 5,567 |
| 2015-11-06 | $14.75 | $14.75 | $14.71 | $14.71 | $9.07 | 1,379 |
| 2015-11-05 | $15.14 | $15.14 | $15.14 | $15.14 | $9.34 | 533 |
| 2015-11-04 | $14.92 | $14.92 | $14.82 | $14.82 | $9.14 | 4,502 |
| 2015-11-03 | $15.04 | $15.07 | $15.04 | $15.07 | $9.30 | 4,066 |
| 2015-11-02 | $15.22 | $15.29 | $15.22 | $15.29 | $9.43 | 1,757 |
| 2015-10-30 | $15.11 | $15.20 | $15.11 | $15.20 | $9.38 | 2,829 |
| 2015-10-29 | $15.07 | $15.12 | $15.07 | $15.12 | $9.33 | 7,513 |
| 2015-10-28 | $15.23 | $15.23 | $15.08 | $15.08 | $9.30 | 1,186 |
| 2015-10-27 | $15.19 | $15.20 | $15.19 | $15.20 | $9.38 | 1,046 |
| 2015-10-26 | $15.11 | $15.11 | $15.11 | $15.11 | $9.32 | 316 |
| 2015-10-23 | $15.20 | $15.22 | $15.09 | $15.11 | $9.32 | 1,291 |
| 2015-10-22 | $15.43 | $15.43 | $15.36 | $15.36 | $9.47 | 2,125 |
| 2015-10-21 | $15.33 | $15.40 | $15.33 | $15.39 | $9.50 | 721 |
| 2015-10-20 | $15.09 | $15.24 | $15.09 | $15.18 | $9.37 | 2,667 |
| 2015-10-19 | $15.11 | $15.14 | $15.08 | $15.11 | $9.32 | 3,155 |
| 2015-10-16 | $15.20 | $15.23 | $15.18 | $15.23 | $9.40 | 3,135 |
| 2015-10-15 | $15.18 | $15.32 | $15.18 | $15.32 | $9.45 | 1,673 |
| 2015-10-14 | $15.17 | $15.24 | $15.15 | $15.24 | $9.40 | 544 |
| 2015-10-13 | $15.00 | $15.00 | $14.94 | $14.99 | $9.25 | 1,727 |
| 2015-10-12 | $15.00 | $15.00 | $15.00 | $15.00 | $9.25 | 236 |
| 2015-10-09 | $15.03 | $15.04 | $15.02 | $15.04 | $9.28 | 2,934 |
| 2015-10-08 | $15.05 | $15.05 | $15.00 | $15.05 | $9.29 | 3,690 |
| 2015-10-07 | $14.78 | $14.89 | $14.78 | $14.89 | $9.19 | 4,795 |
| 2015-10-06 | $14.80 | $14.86 | $14.80 | $14.83 | $9.15 | 8,151 |
| 2015-10-05 | $14.71 | $14.80 | $14.65 | $14.66 | $9.04 | 3,075 |
| 2015-10-02 | $14.52 | $14.52 | $14.52 | $14.52 | $8.96 | 1,297 |
| 2015-10-01 | $14.38 | $14.44 | $14.38 | $14.40 | $8.88 | 930 |
| 2015-09-30 | $14.41 | $14.41 | $14.22 | $14.34 | $8.85 | 6,334 |
| 2015-09-29 | $14.14 | $14.16 | $14.09 | $14.13 | $8.72 | 15,393 |
| 2015-09-28 | $14.28 | $14.28 | $14.17 | $14.17 | $8.74 | 1,214 |
| 2015-09-25 | $14.27 | $14.33 | $14.20 | $14.20 | $8.76 | 4,181 |
| 2015-09-24 | $13.88 | $14.00 | $13.83 | $14.00 | $8.64 | 5,449 |
| 2015-09-23 | $13.84 | $13.84 | $13.73 | $13.82 | $8.53 | 3,078 |
| 2015-09-22 | $13.79 | $13.90 | $13.73 | $13.87 | $8.56 | 6,898 |
| 2015-09-21 | $14.32 | $14.32 | $14.21 | $14.21 | $8.77 | 5,963 |
| 2015-09-18 | $14.62 | $14.62 | $14.43 | $14.47 | $8.93 | 2,095 |
| 2015-09-17 | $14.59 | $14.80 | $14.59 | $14.80 | $9.13 | 4,643 |
| 2015-09-16 | $14.51 | $14.52 | $14.47 | $14.52 | $8.96 | 3,917 |
| 2015-09-15 | $14.11 | $14.29 | $14.11 | $14.27 | $8.80 | 29,618 |
| 2015-09-14 | $14.17 | $14.20 | $14.17 | $14.20 | $8.76 | 5,945 |
| 2015-09-11 | $14.20 | $14.31 | $14.20 | $14.29 | $8.82 | 6,751 |
| 2015-09-10 | $14.34 | $14.37 | $14.22 | $14.37 | $8.87 | 10,052 |
| 2015-09-09 | $14.25 | $14.25 | $14.10 | $14.11 | $8.70 | 5,209 |
| 2015-09-08 | $13.90 | $14.01 | $13.87 | $13.90 | $8.58 | 12,406 |
| 2015-09-04 | $13.44 | $13.50 | $13.36 | $13.36 | $8.24 | 2,331 |
Enagas SA (ENGGY) News Headlines
Recent Enagas SA (ENGGY) News
Similar Companies to Enagas SA (ENGGY) 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 | -- | -- | -- |