Fly Leasing Ltd (FLY) Exchange: NYSE
Data as of April 25, 2024
$17.03 ($0.00) 0.00%
Fly Leasing Ltd - Daily Information
Click for more stock information on Fly Leasing Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $17.02 |
| Previous Close | $17.03 |
| High | $17.04 |
| Low | $17.02 |
| Adjusted Open | $17.02 |
| Previous Adjusted Close | $17.03 |
| Adjusted High | $17.04 |
| Adjusted Low | $17.02 |
About Fly Leasing Ltd (FLY)
Fly Leasing Limited (Fly), formerly Babcock & Brown Air Limited is a global lessor of commercial jet aircraft. The Company is engaged in purchasing commercial aircraft which it, in turn, leases to airlines. The Company's aircraft are leased under long-term to medium-term contracts to a diverse group of airlines worldwide. Fly is a holding company that conducts its business through its subsidiaries. As of December 31, 2011, it had 56 Boeing aircraft and 53 Airbus aircraft in its fleet. FLY Leasing currently has a fleet of 111 aircraft that it leases under multi-year operating leases to 53 airlines in 29 countries. In October 14, 2011, the Company acquired 49 aircrafts (GAAM Portfolio). In October 2013, the Company announced that it has taken delivery of a new B787-8 aircraft. In October 2013, the Company announced that it has purchased a Boeing B737-800 aircraft.
Invest in Fly Leasing Ltd (FLY)
Historical Stock Data for Fly Leasing Ltd (FLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-08-02 | $17.02 | $17.04 | $17.02 | $17.03 | $17.03 | 74,619 |
| 2021-07-30 | $17.02 | $17.04 | $17.02 | $17.03 | $17.03 | 279,851 |
| 2021-07-29 | $17.00 | $17.05 | $17.00 | $17.03 | $17.03 | 372,464 |
| 2021-07-28 | $17.01 | $17.03 | $17.00 | $17.03 | $17.03 | 204,900 |
| 2021-07-27 | $17.00 | $17.02 | $16.99 | $17.01 | $17.01 | 212,443 |
| 2021-07-26 | $17.00 | $17.05 | $17.00 | $17.01 | $17.01 | 108,783 |
| 2021-07-23 | $17.01 | $17.02 | $16.99 | $17.01 | $17.01 | 139,392 |
| 2021-07-22 | $16.96 | $17.00 | $16.96 | $16.99 | $16.99 | 120,475 |
| 2021-07-21 | $16.96 | $17.04 | $16.96 | $16.97 | $16.97 | 176,067 |
| 2021-07-20 | $16.94 | $16.97 | $16.93 | $16.96 | $16.96 | 156,523 |
| 2021-07-19 | $16.92 | $16.96 | $16.92 | $16.96 | $16.96 | 220,676 |
| 2021-07-16 | $16.96 | $16.96 | $16.95 | $16.95 | $16.95 | 143,403 |
| 2021-07-15 | $16.94 | $16.96 | $16.94 | $16.94 | $16.94 | 228,379 |
| 2021-07-14 | $16.92 | $16.97 | $16.92 | $16.96 | $16.96 | 125,155 |
| 2021-07-13 | $16.94 | $16.96 | $16.91 | $16.95 | $16.95 | 276,480 |
| 2021-07-12 | $16.92 | $16.95 | $16.91 | $16.95 | $16.95 | 145,184 |
| 2021-07-09 | $16.91 | $16.94 | $16.91 | $16.91 | $16.91 | 183,242 |
| 2021-07-08 | $16.90 | $16.94 | $16.89 | $16.91 | $16.91 | 514,971 |
| 2021-07-07 | $16.95 | $16.96 | $16.91 | $16.91 | $16.91 | 227,904 |
| 2021-07-06 | $16.93 | $16.97 | $16.92 | $16.95 | $16.95 | 262,849 |
| 2021-07-02 | $16.94 | $16.95 | $16.91 | $16.94 | $16.94 | 127,385 |
| 2021-07-01 | $16.94 | $16.96 | $16.92 | $16.95 | $16.95 | 127,361 |
| 2021-06-30 | $16.93 | $16.94 | $16.93 | $16.94 | $16.94 | 432,438 |
| 2021-06-29 | $16.93 | $16.94 | $16.93 | $16.94 | $16.94 | 214,347 |
| 2021-06-28 | $16.93 | $16.94 | $16.93 | $16.93 | $16.93 | 146,250 |
| 2021-06-25 | $16.93 | $16.95 | $16.92 | $16.93 | $16.93 | 363,670 |
| 2021-06-24 | $16.94 | $16.94 | $16.93 | $16.94 | $16.94 | 260,479 |
| 2021-06-23 | $16.93 | $16.95 | $16.93 | $16.94 | $16.94 | 142,089 |
| 2021-06-22 | $16.94 | $16.94 | $16.93 | $16.93 | $16.93 | 167,604 |
| 2021-06-21 | $16.94 | $16.95 | $16.91 | $16.93 | $16.93 | 348,931 |
| 2021-06-18 | $16.93 | $16.95 | $16.91 | $16.95 | $16.95 | 321,940 |
| 2021-06-17 | $16.93 | $16.95 | $16.92 | $16.94 | $16.94 | 299,870 |
| 2021-06-16 | $16.93 | $16.94 | $16.93 | $16.94 | $16.94 | 156,841 |
| 2021-06-15 | $16.93 | $16.95 | $16.91 | $16.94 | $16.94 | 204,593 |
| 2021-06-14 | $16.90 | $16.93 | $16.90 | $16.93 | $16.93 | 216,722 |
| 2021-06-11 | $16.91 | $16.93 | $16.90 | $16.90 | $16.90 | 259,130 |
| 2021-06-10 | $16.93 | $16.95 | $16.86 | $16.88 | $16.88 | 247,186 |
| 2021-06-09 | $16.92 | $16.95 | $16.89 | $16.91 | $16.91 | 275,555 |
| 2021-06-08 | $16.92 | $16.95 | $16.92 | $16.92 | $16.92 | 196,772 |
| 2021-06-07 | $16.94 | $16.95 | $16.91 | $16.92 | $16.92 | 138,948 |
| 2021-06-04 | $16.93 | $16.96 | $16.93 | $16.95 | $16.95 | 85,260 |
| 2021-06-03 | $16.93 | $16.95 | $16.92 | $16.94 | $16.94 | 119,438 |
| 2021-06-02 | $16.93 | $16.95 | $16.93 | $16.94 | $16.94 | 105,234 |
| 2021-06-01 | $16.92 | $16.97 | $16.86 | $16.93 | $16.93 | 114,526 |
| 2021-05-28 | $16.89 | $16.92 | $16.83 | $16.91 | $16.91 | 363,309 |
| 2021-05-27 | $16.94 | $16.96 | $16.86 | $16.92 | $16.92 | 248,132 |
| 2021-05-26 | $16.94 | $16.96 | $16.91 | $16.93 | $16.93 | 218,680 |
| 2021-05-25 | $16.94 | $16.95 | $16.91 | $16.93 | $16.93 | 229,921 |
| 2021-05-24 | $16.91 | $16.95 | $16.90 | $16.95 | $16.95 | 80,500 |
| 2021-05-21 | $16.90 | $16.95 | $16.87 | $16.95 | $16.95 | 146,117 |
| 2021-05-20 | $16.88 | $16.90 | $16.85 | $16.90 | $16.90 | 136,510 |
| 2021-05-19 | $16.88 | $16.88 | $16.84 | $16.86 | $16.86 | 165,487 |
| 2021-05-18 | $16.91 | $16.93 | $16.88 | $16.89 | $16.89 | 116,160 |
| 2021-05-17 | $16.91 | $16.96 | $16.91 | $16.91 | $16.91 | 144,697 |
| 2021-05-14 | $16.91 | $16.96 | $16.91 | $16.95 | $16.95 | 196,704 |
| 2021-05-13 | $16.92 | $16.94 | $16.85 | $16.92 | $16.92 | 274,583 |
| 2021-05-12 | $16.94 | $16.94 | $16.87 | $16.91 | $16.91 | 395,722 |
| 2021-05-11 | $16.84 | $16.95 | $16.84 | $16.93 | $16.93 | 165,022 |
| 2021-05-10 | $16.96 | $16.96 | $16.92 | $16.93 | $16.93 | 106,305 |
| 2021-05-07 | $16.93 | $16.96 | $16.92 | $16.96 | $16.96 | 158,893 |
| 2021-05-06 | $16.93 | $16.97 | $16.90 | $16.94 | $16.94 | 184,724 |
| 2021-05-05 | $16.94 | $16.96 | $16.85 | $16.96 | $16.96 | 499,084 |
| 2021-05-04 | $16.90 | $16.94 | $16.88 | $16.92 | $16.92 | 202,619 |
| 2021-05-03 | $16.94 | $16.96 | $16.88 | $16.89 | $16.89 | 152,702 |
| 2021-04-30 | $16.92 | $16.95 | $16.92 | $16.92 | $16.92 | 125,079 |
| 2021-04-29 | $16.96 | $16.99 | $16.91 | $16.95 | $16.95 | 247,919 |
| 2021-04-28 | $16.90 | $16.96 | $16.86 | $16.96 | $16.96 | 289,141 |
| 2021-04-27 | $16.92 | $16.92 | $16.86 | $16.90 | $16.90 | 146,023 |
| 2021-04-26 | $16.89 | $16.93 | $16.89 | $16.91 | $16.91 | 155,646 |
| 2021-04-23 | $16.87 | $16.95 | $16.85 | $16.90 | $16.90 | 196,830 |
| 2021-04-22 | $16.85 | $16.93 | $16.84 | $16.93 | $16.93 | 307,847 |
| 2021-04-21 | $16.81 | $16.90 | $16.80 | $16.87 | $16.87 | 347,849 |
| 2021-04-20 | $16.85 | $16.86 | $16.81 | $16.84 | $16.84 | 435,496 |
| 2021-04-19 | $16.86 | $16.92 | $16.80 | $16.87 | $16.87 | 1,043,250 |
| 2021-04-16 | $16.89 | $16.98 | $16.85 | $16.85 | $16.85 | 1,047,502 |
| 2021-04-15 | $16.85 | $16.93 | $16.82 | $16.92 | $16.92 | 525,717 |
| 2021-04-14 | $16.90 | $16.96 | $16.82 | $16.83 | $16.83 | 868,139 |
| 2021-04-13 | $16.81 | $16.98 | $16.80 | $16.93 | $16.93 | 732,662 |
| 2021-04-12 | $16.80 | $16.90 | $16.79 | $16.88 | $16.88 | 306,619 |
| 2021-04-09 | $16.80 | $16.84 | $16.78 | $16.79 | $16.79 | 686,010 |
| 2021-04-08 | $16.89 | $16.89 | $16.78 | $16.80 | $16.80 | 833,977 |
| 2021-04-07 | $16.78 | $16.92 | $16.74 | $16.89 | $16.89 | 954,207 |
| 2021-04-06 | $16.81 | $16.83 | $16.77 | $16.79 | $16.79 | 1,021,836 |
| 2021-04-05 | $16.82 | $16.85 | $16.73 | $16.83 | $16.83 | 1,678,717 |
| 2021-04-01 | $16.85 | $16.93 | $16.80 | $16.87 | $16.87 | 1,006,877 |
| 2021-03-31 | $16.85 | $16.90 | $16.80 | $16.85 | $16.85 | 851,917 |
| 2021-03-30 | $16.84 | $16.95 | $16.75 | $16.86 | $16.86 | 1,988,568 |
| 2021-03-29 | $16.72 | $17.02 | $16.51 | $16.89 | $16.89 | 9,515,365 |
| 2021-03-26 | $13.80 | $13.83 | $12.97 | $13.25 | $13.25 | 169,464 |
| 2021-03-25 | $12.84 | $13.65 | $12.50 | $13.59 | $13.59 | 213,790 |
| 2021-03-24 | $13.09 | $13.45 | $12.82 | $12.93 | $12.93 | 248,837 |
| 2021-03-23 | $13.05 | $13.30 | $12.69 | $13.04 | $13.04 | 441,884 |
| 2021-03-22 | $13.43 | $13.49 | $12.76 | $13.32 | $13.32 | 302,319 |
| 2021-03-19 | $13.76 | $13.93 | $13.12 | $13.46 | $13.46 | 454,839 |
| 2021-03-18 | $14.11 | $14.90 | $13.78 | $13.79 | $13.79 | 883,693 |
| 2021-03-17 | $12.17 | $14.12 | $11.86 | $14.08 | $14.08 | 1,388,764 |
| 2021-03-16 | $12.49 | $12.49 | $11.78 | $11.87 | $11.87 | 277,605 |
| 2021-03-15 | $11.96 | $12.50 | $11.94 | $12.50 | $12.50 | 250,991 |
| 2021-03-12 | $12.00 | $12.49 | $11.88 | $12.01 | $12.01 | 266,612 |
| 2021-03-11 | $11.26 | $12.05 | $11.19 | $11.95 | $11.95 | 440,896 |
| 2021-03-10 | $11.25 | $11.46 | $10.83 | $11.08 | $11.08 | 208,795 |
| 2021-03-09 | $11.50 | $11.50 | $10.72 | $11.19 | $11.19 | 198,981 |
| 2021-03-08 | $11.03 | $12.05 | $11.03 | $11.40 | $11.40 | 512,948 |
| 2021-03-05 | $10.50 | $11.05 | $9.75 | $11.03 | $11.03 | 402,020 |
| 2021-03-04 | $10.64 | $10.67 | $9.74 | $10.31 | $10.31 | 395,732 |
| 2021-03-03 | $10.20 | $10.99 | $10.20 | $10.58 | $10.58 | 403,887 |
| 2021-03-02 | $10.92 | $11.06 | $10.01 | $10.09 | $10.09 | 551,843 |
| 2021-03-01 | $12.35 | $12.37 | $10.32 | $10.73 | $10.73 | 973,395 |
| 2021-02-26 | $10.78 | $12.26 | $10.30 | $11.89 | $11.89 | 1,236,382 |
| 2021-02-25 | $12.80 | $13.12 | $11.54 | $12.66 | $12.66 | 760,398 |
| 2021-02-24 | $12.15 | $12.84 | $12.14 | $12.61 | $12.61 | 211,565 |
| 2021-02-23 | $12.18 | $12.22 | $11.45 | $12.14 | $12.14 | 254,313 |
| 2021-02-22 | $12.00 | $12.63 | $11.83 | $12.17 | $12.17 | 493,265 |
| 2021-02-19 | $10.72 | $11.74 | $10.72 | $11.72 | $11.72 | 421,546 |
| 2021-02-18 | $10.82 | $10.88 | $10.14 | $10.65 | $10.65 | 311,182 |
| 2021-02-17 | $10.94 | $11.05 | $10.76 | $10.82 | $10.82 | 139,003 |
| 2021-02-16 | $10.99 | $11.24 | $10.99 | $11.00 | $11.00 | 195,479 |
| 2021-02-12 | $10.67 | $10.89 | $10.65 | $10.84 | $10.84 | 177,049 |
| 2021-02-11 | $10.73 | $10.75 | $10.48 | $10.60 | $10.60 | 96,492 |
| 2021-02-10 | $10.76 | $10.82 | $10.41 | $10.71 | $10.71 | 86,811 |
| 2021-02-09 | $10.82 | $10.95 | $10.43 | $10.66 | $10.66 | 143,713 |
| 2021-02-08 | $10.70 | $10.90 | $10.54 | $10.81 | $10.81 | 172,565 |
| 2021-02-05 | $10.30 | $10.85 | $10.27 | $10.58 | $10.58 | 480,268 |
| 2021-02-04 | $10.13 | $10.31 | $10.08 | $10.30 | $10.30 | 162,185 |
| 2021-02-03 | $9.76 | $10.23 | $9.72 | $10.12 | $10.12 | 242,148 |
| 2021-02-02 | $9.86 | $9.93 | $9.64 | $9.77 | $9.77 | 214,899 |
| 2021-02-01 | $9.62 | $9.83 | $9.43 | $9.72 | $9.72 | 158,388 |
| 2021-01-29 | $9.80 | $9.92 | $9.39 | $9.54 | $9.54 | 312,139 |
| 2021-01-28 | $10.04 | $10.12 | $9.58 | $9.94 | $9.94 | 308,909 |
| 2021-01-27 | $9.65 | $10.24 | $9.46 | $9.86 | $9.86 | 469,288 |
| 2021-01-26 | $10.22 | $10.34 | $9.67 | $9.74 | $9.74 | 350,522 |
| 2021-01-25 | $10.34 | $10.34 | $9.60 | $9.83 | $9.83 | 207,517 |
| 2021-01-22 | $9.63 | $10.06 | $9.51 | $10.05 | $10.05 | 262,150 |
| 2021-01-21 | $10.13 | $10.24 | $9.62 | $9.75 | $9.75 | 270,926 |
| 2021-01-20 | $10.28 | $10.34 | $9.95 | $10.13 | $10.13 | 148,760 |
| 2021-01-19 | $9.92 | $10.35 | $9.88 | $10.16 | $10.16 | 260,711 |
| 2021-01-15 | $10.13 | $10.16 | $9.88 | $9.91 | $9.91 | 284,573 |
| 2021-01-14 | $9.85 | $10.35 | $9.85 | $10.21 | $10.21 | 337,235 |
| 2021-01-13 | $9.69 | $10.00 | $9.48 | $9.74 | $9.74 | 398,676 |
| 2021-01-12 | $9.55 | $9.92 | $9.53 | $9.79 | $9.79 | 325,996 |
| 2021-01-11 | $9.60 | $10.00 | $9.44 | $9.50 | $9.50 | 425,756 |
| 2021-01-08 | $10.20 | $10.28 | $9.63 | $9.69 | $9.69 | 930,171 |
| 2021-01-07 | $10.23 | $10.40 | $9.92 | $9.92 | $9.92 | 218,076 |
| 2021-01-06 | $9.64 | $10.32 | $9.64 | $10.13 | $10.13 | 476,770 |
| 2021-01-05 | $9.30 | $9.79 | $9.30 | $9.52 | $9.52 | 216,982 |
| 2021-01-04 | $9.98 | $9.98 | $9.11 | $9.33 | $9.33 | 585,747 |
| 2020-12-31 | $10.14 | $10.15 | $9.72 | $9.85 | $9.85 | 301,768 |
| 2020-12-30 | $9.57 | $10.47 | $9.56 | $10.16 | $10.16 | 468,459 |
| 2020-12-29 | $9.79 | $9.96 | $9.44 | $9.67 | $9.67 | 487,531 |
| 2020-12-28 | $10.75 | $10.95 | $9.57 | $9.73 | $9.73 | 762,036 |
| 2020-12-24 | $9.65 | $10.95 | $9.60 | $10.53 | $10.53 | 1,151,030 |
| 2020-12-23 | $7.80 | $10.09 | $7.69 | $9.58 | $9.58 | 3,946,721 |
| 2020-12-22 | $7.86 | $7.90 | $7.58 | $7.69 | $7.69 | 318,911 |
| 2020-12-21 | $7.65 | $7.89 | $7.55 | $7.86 | $7.86 | 439,883 |
| 2020-12-18 | $8.09 | $8.14 | $7.86 | $7.95 | $7.95 | 236,455 |
| 2020-12-17 | $8.03 | $8.17 | $7.82 | $8.09 | $8.09 | 255,461 |
| 2020-12-16 | $7.97 | $8.17 | $7.63 | $8.02 | $8.02 | 384,186 |
| 2020-12-15 | $8.23 | $8.39 | $7.85 | $7.95 | $7.95 | 505,263 |
| 2020-12-14 | $8.79 | $8.86 | $8.04 | $8.11 | $8.11 | 513,274 |
| 2020-12-11 | $8.91 | $8.91 | $8.18 | $8.56 | $8.56 | 392,876 |
| 2020-12-10 | $8.65 | $9.09 | $8.60 | $8.94 | $8.94 | 239,777 |
| 2020-12-09 | $9.06 | $9.12 | $8.62 | $8.80 | $8.80 | 331,405 |
| 2020-12-08 | $9.01 | $9.33 | $8.85 | $8.96 | $8.96 | 210,074 |
| 2020-12-07 | $9.37 | $9.45 | $8.94 | $9.12 | $9.12 | 254,178 |
| 2020-12-04 | $9.18 | $9.44 | $9.11 | $9.37 | $9.37 | 369,248 |
| 2020-12-03 | $8.61 | $9.37 | $8.50 | $9.06 | $9.06 | 496,048 |
| 2020-12-02 | $8.22 | $8.57 | $8.15 | $8.48 | $8.48 | 180,809 |
| 2020-12-01 | $8.23 | $8.42 | $8.11 | $8.22 | $8.22 | 471,950 |
| 2020-11-30 | $8.62 | $8.69 | $8.10 | $8.11 | $8.11 | 270,679 |
| 2020-11-27 | $8.79 | $8.85 | $8.51 | $8.59 | $8.59 | 173,684 |
| 2020-11-25 | $8.96 | $9.04 | $8.52 | $8.79 | $8.79 | 287,568 |
| 2020-11-24 | $8.90 | $9.34 | $8.71 | $8.89 | $8.89 | 593,318 |
| 2020-11-23 | $7.93 | $8.76 | $7.90 | $8.64 | $8.64 | 449,253 |
| 2020-11-20 | $7.80 | $7.97 | $7.63 | $7.84 | $7.84 | 220,295 |
| 2020-11-19 | $7.91 | $8.10 | $7.76 | $7.97 | $7.97 | 271,832 |
| 2020-11-18 | $7.87 | $8.50 | $7.87 | $8.14 | $8.14 | 578,596 |
| 2020-11-17 | $7.45 | $7.89 | $7.35 | $7.73 | $7.73 | 289,081 |
| 2020-11-16 | $7.72 | $7.76 | $7.23 | $7.58 | $7.58 | 427,193 |
| 2020-11-13 | $6.83 | $7.29 | $6.83 | $7.17 | $7.17 | 277,002 |
| 2020-11-12 | $6.94 | $7.29 | $6.68 | $6.86 | $6.86 | 957,121 |
| 2020-11-11 | $7.65 | $7.75 | $7.39 | $7.75 | $7.75 | 266,589 |
| 2020-11-10 | $7.59 | $7.68 | $7.29 | $7.54 | $7.54 | 331,666 |
| 2020-11-09 | $7.49 | $7.80 | $7.20 | $7.62 | $7.62 | 856,397 |
| 2020-11-06 | $6.22 | $6.48 | $6.10 | $6.27 | $6.27 | 207,531 |
| 2020-11-05 | $5.95 | $6.50 | $5.95 | $6.32 | $6.32 | 343,113 |
| 2020-11-04 | $6.19 | $6.38 | $5.90 | $5.99 | $5.99 | 455,615 |
| 2020-11-03 | $6.34 | $6.69 | $6.33 | $6.42 | $6.42 | 144,784 |
| 2020-11-02 | $5.97 | $6.48 | $5.91 | $6.34 | $6.34 | 363,268 |
| 2020-10-30 | $6.00 | $6.17 | $5.88 | $5.93 | $5.93 | 386,696 |
| 2020-10-29 | $5.93 | $6.45 | $5.91 | $6.04 | $6.04 | 299,448 |
| 2020-10-28 | $6.25 | $6.37 | $5.93 | $5.99 | $5.99 | 378,336 |
| 2020-10-27 | $6.87 | $6.91 | $6.42 | $6.43 | $6.43 | 151,791 |
| 2020-10-26 | $7.01 | $7.02 | $6.46 | $6.72 | $6.72 | 360,425 |
| 2020-10-23 | $7.00 | $7.19 | $7.00 | $7.13 | $7.13 | 102,608 |
| 2020-10-22 | $6.81 | $7.12 | $6.81 | $7.03 | $7.03 | 134,014 |
| 2020-10-21 | $7.00 | $7.15 | $6.85 | $6.86 | $6.86 | 159,371 |
| 2020-10-20 | $7.03 | $7.27 | $6.96 | $7.06 | $7.06 | 153,648 |
| 2020-10-19 | $7.05 | $7.22 | $6.91 | $7.01 | $7.01 | 131,687 |
| 2020-10-16 | $7.07 | $7.33 | $6.97 | $7.04 | $7.04 | 155,109 |
| 2020-10-15 | $6.94 | $7.13 | $6.81 | $7.06 | $7.06 | 129,224 |
| 2020-10-14 | $7.23 | $7.32 | $7.09 | $7.14 | $7.14 | 117,868 |
| 2020-10-13 | $7.34 | $7.43 | $7.18 | $7.23 | $7.23 | 133,507 |
| 2020-10-12 | $7.26 | $7.47 | $7.24 | $7.38 | $7.38 | 170,072 |
| 2020-10-09 | $7.50 | $7.61 | $7.30 | $7.39 | $7.39 | 193,895 |
| 2020-10-08 | $7.36 | $7.74 | $7.30 | $7.54 | $7.54 | 253,694 |
| 2020-10-07 | $7.32 | $7.52 | $7.18 | $7.27 | $7.27 | 189,544 |
| 2020-10-06 | $7.56 | $7.79 | $6.96 | $7.10 | $7.10 | 295,020 |
| 2020-10-05 | $7.74 | $7.96 | $7.54 | $7.57 | $7.57 | 201,639 |
| 2020-10-02 | $7.39 | $7.88 | $7.39 | $7.67 | $7.67 | 272,845 |
| 2020-10-01 | $7.29 | $7.86 | $7.29 | $7.82 | $7.82 | 321,714 |
| 2020-09-30 | $7.54 | $7.84 | $7.15 | $7.26 | $7.26 | 405,301 |
| 2020-09-29 | $7.87 | $7.90 | $7.15 | $7.44 | $7.44 | 807,089 |
| 2020-09-28 | $7.04 | $7.98 | $6.72 | $7.64 | $7.64 | 1,230,089 |
| 2020-09-25 | $5.77 | $6.67 | $5.73 | $6.40 | $6.40 | 609,248 |
| 2020-09-24 | $5.85 | $6.10 | $5.64 | $5.82 | $5.82 | 229,681 |
| 2020-09-23 | $6.24 | $6.46 | $5.83 | $5.98 | $5.98 | 254,283 |
| 2020-09-22 | $6.34 | $6.52 | $6.14 | $6.26 | $6.26 | 153,792 |
| 2020-09-21 | $6.58 | $6.60 | $6.24 | $6.34 | $6.34 | 217,084 |
| 2020-09-18 | $7.07 | $7.07 | $6.69 | $6.82 | $6.82 | 171,869 |
| 2020-09-17 | $7.01 | $7.22 | $6.91 | $7.09 | $7.09 | 110,083 |
| 2020-09-16 | $6.90 | $7.24 | $6.80 | $7.12 | $7.12 | 225,890 |
| 2020-09-15 | $7.10 | $7.19 | $6.82 | $6.88 | $6.88 | 147,423 |
| 2020-09-14 | $7.19 | $7.19 | $6.81 | $7.12 | $7.12 | 121,822 |
| 2020-09-11 | $6.92 | $7.03 | $6.67 | $6.99 | $6.99 | 158,449 |
| 2020-09-10 | $7.00 | $7.14 | $6.88 | $6.91 | $6.91 | 154,922 |
| 2020-09-09 | $7.20 | $7.28 | $6.90 | $7.04 | $7.04 | 226,819 |
| 2020-09-08 | $7.25 | $7.37 | $7.08 | $7.16 | $7.16 | 172,331 |
| 2020-09-04 | $7.11 | $7.43 | $7.02 | $7.39 | $7.39 | 232,295 |
| 2020-09-03 | $7.13 | $7.73 | $7.06 | $7.14 | $7.14 | 254,650 |
| 2020-09-02 | $7.34 | $7.37 | $7.10 | $7.27 | $7.27 | 185,654 |
| 2020-09-01 | $7.04 | $7.43 | $7.00 | $7.37 | $7.37 | 201,276 |
| 2020-08-31 | $7.69 | $7.75 | $7.18 | $7.24 | $7.24 | 265,900 |
| 2020-08-28 | $7.41 | $7.77 | $7.36 | $7.76 | $7.76 | 277,711 |
| 2020-08-27 | $6.94 | $7.46 | $6.94 | $7.39 | $7.39 | 354,675 |
| 2020-08-26 | $6.99 | $7.19 | $6.86 | $6.87 | $6.87 | 193,321 |
| 2020-08-25 | $7.26 | $7.46 | $6.76 | $7.08 | $7.08 | 414,193 |
| 2020-08-24 | $7.00 | $7.46 | $6.97 | $7.23 | $7.23 | 397,395 |
| 2020-08-21 | $7.11 | $7.19 | $6.85 | $6.90 | $6.90 | 483,335 |
| 2020-08-20 | $7.25 | $7.32 | $7.07 | $7.13 | $7.13 | 243,504 |
| 2020-08-19 | $7.48 | $7.80 | $7.17 | $7.31 | $7.31 | 327,454 |
| 2020-08-18 | $7.51 | $7.78 | $7.45 | $7.46 | $7.46 | 210,202 |
| 2020-08-17 | $8.06 | $8.19 | $7.31 | $7.65 | $7.65 | 447,006 |
| 2020-08-14 | $8.20 | $8.57 | $8.12 | $8.17 | $8.17 | 277,082 |
| 2020-08-13 | $7.75 | $8.75 | $7.75 | $8.30 | $8.30 | 1,048,578 |
| 2020-08-12 | $8.80 | $9.71 | $8.78 | $9.25 | $9.25 | 1,058,237 |
| 2020-08-11 | $8.32 | $8.64 | $8.10 | $8.63 | $8.63 | 434,184 |
| 2020-08-10 | $7.63 | $8.35 | $7.63 | $8.00 | $8.00 | 408,559 |
| 2020-08-07 | $7.03 | $7.69 | $7.03 | $7.58 | $7.58 | 412,483 |
| 2020-08-06 | $6.95 | $7.28 | $6.88 | $7.05 | $7.05 | 232,986 |
| 2020-08-05 | $6.91 | $7.04 | $6.72 | $6.98 | $6.98 | 212,130 |
| 2020-08-04 | $6.75 | $6.98 | $6.73 | $6.83 | $6.83 | 147,500 |
| 2020-08-03 | $6.49 | $6.93 | $6.43 | $6.79 | $6.79 | 216,139 |
| 2020-07-31 | $6.71 | $6.72 | $6.37 | $6.49 | $6.49 | 286,838 |
| 2020-07-30 | $6.74 | $6.83 | $6.55 | $6.76 | $6.76 | 149,649 |
| 2020-07-29 | $6.59 | $7.04 | $6.59 | $6.92 | $6.92 | 258,097 |
| 2020-07-28 | $6.72 | $6.82 | $6.44 | $6.50 | $6.50 | 255,253 |
| 2020-07-27 | $6.77 | $6.96 | $6.61 | $6.74 | $6.74 | 212,080 |
| 2020-07-24 | $6.70 | $6.94 | $6.64 | $6.77 | $6.77 | 207,450 |
| 2020-07-23 | $6.82 | $7.11 | $6.67 | $6.97 | $6.97 | 252,222 |
| 2020-07-22 | $7.03 | $7.22 | $6.88 | $6.94 | $6.94 | 232,107 |
| 2020-07-21 | $7.06 | $7.37 | $7.02 | $7.05 | $7.05 | 225,782 |
| 2020-07-20 | $7.56 | $7.64 | $7.03 | $7.12 | $7.12 | 241,331 |
| 2020-07-17 | $7.50 | $7.79 | $7.39 | $7.58 | $7.58 | 190,500 |
| 2020-07-16 | $7.63 | $7.69 | $7.40 | $7.53 | $7.53 | 182,100 |
| 2020-07-15 | $7.40 | $7.76 | $7.40 | $7.70 | $7.70 | 311,600 |
| 2020-07-14 | $6.95 | $7.35 | $6.90 | $7.14 | $7.14 | 198,500 |
| 2020-07-13 | $7.19 | $7.31 | $6.82 | $6.98 | $6.98 | 285,800 |
| 2020-07-10 | $7.15 | $7.39 | $6.79 | $7.15 | $7.15 | 499,900 |
| 2020-07-09 | $7.63 | $7.66 | $7.10 | $7.15 | $7.15 | 207,200 |
| 2020-07-08 | $7.54 | $7.74 | $7.35 | $7.65 | $7.65 | 195,000 |
| 2020-07-07 | $8.18 | $8.18 | $7.51 | $7.58 | $7.58 | 281,000 |
| 2020-07-06 | $8.37 | $8.42 | $7.81 | $8.38 | $8.38 | 328,600 |
| 2020-07-02 | $8.25 | $8.38 | $8.07 | $8.09 | $8.09 | 334,100 |
| 2020-07-01 | $8.20 | $8.56 | $7.96 | $8.04 | $8.04 | 208,200 |
| 2020-06-30 | $8.22 | $8.38 | $7.92 | $8.21 | $8.21 | 198,600 |
| 2020-06-29 | $7.76 | $8.39 | $7.60 | $8.28 | $8.28 | 285,600 |
| 2020-06-26 | $8.21 | $8.31 | $7.58 | $7.64 | $7.64 | 420,630 |
| 2020-06-25 | $7.98 | $8.46 | $7.90 | $8.36 | $8.36 | 337,463 |
| 2020-06-24 | $8.53 | $8.60 | $7.94 | $8.15 | $8.15 | 302,386 |
| 2020-06-23 | $8.29 | $8.87 | $8.12 | $8.68 | $8.68 | 400,727 |
| 2020-06-22 | $8.25 | $8.25 | $7.81 | $8.06 | $8.06 | 327,450 |
| 2020-06-19 | $9.01 | $9.01 | $8.02 | $8.28 | $8.28 | 385,729 |
| 2020-06-18 | $8.75 | $9.12 | $8.64 | $8.73 | $8.73 | 199,944 |
| 2020-06-17 | $9.82 | $9.82 | $8.81 | $8.93 | $8.93 | 408,228 |
| 2020-06-16 | $9.75 | $10.11 | $9.33 | $9.75 | $9.75 | 614,617 |
| 2020-06-15 | $8.60 | $9.29 | $8.42 | $9.20 | $9.20 | 324,803 |
| 2020-06-12 | $9.09 | $9.43 | $8.59 | $9.01 | $9.01 | 535,277 |
| 2020-06-11 | $8.00 | $8.78 | $7.82 | $8.57 | $8.57 | 542,039 |
| 2020-06-10 | $10.20 | $10.50 | $9.00 | $9.05 | $9.05 | 630,186 |
| 2020-06-09 | $10.00 | $10.52 | $9.51 | $10.39 | $10.39 | 507,418 |
| 2020-06-08 | $10.93 | $10.98 | $10.32 | $10.42 | $10.42 | 651,571 |
| 2020-06-05 | $10.91 | $11.30 | $9.98 | $10.09 | $10.09 | 1,001,670 |
| 2020-06-04 | $10.21 | $10.35 | $9.52 | $10.09 | $10.09 | 629,159 |
| 2020-06-03 | $9.00 | $10.24 | $8.90 | $9.72 | $9.72 | 766,742 |
| 2020-06-02 | $9.00 | $9.17 | $8.54 | $8.86 | $8.86 | 438,838 |
| 2020-06-01 | $8.22 | $8.94 | $8.10 | $8.87 | $8.87 | 552,637 |
| 2020-05-29 | $8.31 | $8.62 | $8.10 | $8.28 | $8.28 | 432,858 |
| 2020-05-28 | $8.68 | $8.85 | $7.67 | $8.57 | $8.57 | 637,500 |
| 2020-05-27 | $8.97 | $10.12 | $8.22 | $8.96 | $8.96 | 1,757,223 |
| 2020-05-26 | $6.96 | $8.90 | $6.96 | $8.15 | $8.15 | 2,283,860 |
| 2020-05-22 | $6.39 | $6.39 | $5.98 | $6.17 | $6.17 | 158,441 |
| 2020-05-21 | $6.17 | $6.38 | $6.02 | $6.28 | $6.28 | 237,876 |
| 2020-05-20 | $5.94 | $6.34 | $5.91 | $6.27 | $6.27 | 291,976 |
| 2020-05-19 | $6.13 | $6.15 | $5.68 | $5.81 | $5.81 | 357,584 |
| 2020-05-18 | $5.60 | $6.19 | $5.53 | $6.12 | $6.12 | 761,291 |
| 2020-05-15 | $5.33 | $5.49 | $5.16 | $5.19 | $5.19 | 187,383 |
| 2020-05-14 | $5.10 | $5.58 | $4.88 | $5.38 | $5.38 | 303,185 |
| 2020-05-13 | $5.57 | $5.63 | $4.88 | $5.32 | $5.32 | 645,610 |
| 2020-05-12 | $6.10 | $6.14 | $5.54 | $5.57 | $5.57 | 409,945 |
| 2020-05-11 | $6.10 | $6.19 | $5.65 | $6.07 | $6.07 | 365,203 |
| 2020-05-08 | $5.94 | $6.18 | $5.36 | $6.10 | $6.10 | 1,048,790 |
| 2020-05-07 | $5.14 | $5.52 | $5.07 | $5.40 | $5.40 | 478,558 |
| 2020-05-06 | $5.13 | $5.46 | $4.91 | $4.95 | $4.95 | 394,721 |
| 2020-05-05 | $5.77 | $6.10 | $5.20 | $5.22 | $5.22 | 375,591 |
| 2020-05-04 | $5.27 | $5.57 | $4.95 | $5.42 | $5.42 | 301,625 |
| 2020-05-01 | $5.78 | $5.84 | $5.30 | $5.56 | $5.56 | 287,539 |
| 2020-04-30 | $6.57 | $6.57 | $5.87 | $6.07 | $6.07 | 522,100 |
| 2020-04-29 | $5.67 | $6.46 | $5.62 | $6.26 | $6.26 | 538,517 |
| 2020-04-28 | $5.47 | $5.79 | $5.27 | $5.49 | $5.49 | 396,551 |
| 2020-04-27 | $4.99 | $5.46 | $4.82 | $5.21 | $5.21 | 319,999 |
| 2020-04-24 | $5.09 | $5.09 | $4.63 | $4.80 | $4.80 | 199,028 |
| 2020-04-23 | $5.04 | $5.12 | $4.85 | $4.90 | $4.90 | 164,775 |
| 2020-04-22 | $5.08 | $5.22 | $4.72 | $4.85 | $4.85 | 197,078 |
| 2020-04-21 | $5.00 | $5.14 | $4.80 | $4.80 | $4.80 | 259,415 |
| 2020-04-20 | $5.82 | $5.86 | $5.02 | $5.04 | $5.04 | 432,705 |
| 2020-04-17 | $6.00 | $6.04 | $5.55 | $5.82 | $5.82 | 585,276 |
| 2020-04-16 | $6.14 | $6.24 | $5.39 | $5.46 | $5.46 | 309,347 |
| 2020-04-15 | $6.23 | $6.26 | $5.64 | $5.99 | $5.99 | 331,228 |
| 2020-04-14 | $6.65 | $6.98 | $6.03 | $6.13 | $6.13 | 405,642 |
| 2020-04-13 | $6.10 | $6.61 | $5.50 | $6.56 | $6.56 | 323,953 |
| 2020-04-09 | $6.63 | $6.88 | $5.65 | $5.93 | $5.93 | 557,038 |
| 2020-04-08 | $6.36 | $6.48 | $6.05 | $6.14 | $6.14 | 286,934 |
| 2020-04-07 | $5.63 | $6.88 | $5.61 | $6.16 | $6.16 | 520,903 |
| 2020-04-06 | $5.17 | $5.48 | $4.99 | $5.12 | $5.12 | 446,276 |
| 2020-04-03 | $5.14 | $5.66 | $4.60 | $4.78 | $4.78 | 504,624 |
| 2020-04-02 | $6.00 | $6.35 | $4.58 | $5.15 | $5.15 | 704,224 |
| 2020-04-01 | $6.44 | $6.79 | $6.15 | $6.23 | $6.23 | 350,231 |
| 2020-03-31 | $6.74 | $7.58 | $6.59 | $7.04 | $7.04 | 182,911 |
| 2020-03-30 | $7.06 | $7.06 | $6.22 | $6.84 | $6.84 | 273,653 |
| 2020-03-27 | $7.93 | $7.93 | $6.95 | $6.98 | $6.98 | 403,200 |
| 2020-03-26 | $7.94 | $9.18 | $7.91 | $8.25 | $8.25 | 644,713 |
| 2020-03-25 | $6.81 | $8.91 | $6.66 | $7.58 | $7.58 | 918,860 |
| 2020-03-24 | $5.40 | $6.87 | $5.40 | $6.19 | $6.19 | 595,246 |
| 2020-03-23 | $4.06 | $4.98 | $3.92 | $4.85 | $4.85 | 337,923 |
| 2020-03-20 | $4.39 | $5.21 | $4.02 | $4.10 | $4.10 | 529,602 |
| 2020-03-19 | $4.01 | $4.74 | $3.81 | $4.33 | $4.33 | 464,663 |
| 2020-03-18 | $6.18 | $6.18 | $3.41 | $4.01 | $4.01 | 542,360 |
| 2020-03-17 | $8.74 | $8.74 | $5.64 | $6.62 | $6.62 | 607,671 |
| 2020-03-16 | $9.00 | $9.00 | $8.05 | $8.59 | $8.59 | 319,867 |
| 2020-03-13 | $10.49 | $10.91 | $9.95 | $10.20 | $10.20 | 532,560 |
| 2020-03-12 | $10.50 | $11.83 | $9.83 | $9.91 | $9.91 | 371,789 |
| 2020-03-11 | $13.49 | $13.55 | $12.57 | $12.64 | $12.64 | 305,524 |
| 2020-03-10 | $13.31 | $14.04 | $12.95 | $13.79 | $13.79 | 325,413 |
| 2020-03-09 | $13.61 | $13.71 | $12.80 | $12.81 | $12.81 | 314,645 |
| 2020-03-06 | $15.01 | $15.62 | $14.23 | $14.37 | $14.37 | 392,260 |
| 2020-03-05 | $16.53 | $16.65 | $15.24 | $15.28 | $15.28 | 317,010 |
| 2020-03-04 | $16.80 | $17.09 | $16.65 | $16.80 | $16.80 | 313,080 |
| 2020-03-03 | $16.41 | $17.22 | $16.37 | $16.74 | $16.74 | 375,523 |
| 2020-03-02 | $17.00 | $17.19 | $16.27 | $16.42 | $16.42 | 252,141 |
| 2020-02-28 | $17.06 | $17.33 | $16.62 | $17.10 | $17.10 | 236,543 |
| 2020-02-27 | $17.51 | $17.99 | $15.82 | $17.44 | $17.44 | 414,748 |
| 2020-02-26 | $16.26 | $16.93 | $16.10 | $16.17 | $16.17 | 159,710 |
| 2020-02-25 | $17.05 | $17.23 | $16.20 | $16.23 | $16.23 | 212,751 |
| 2020-02-24 | $18.11 | $18.11 | $17.01 | $17.04 | $17.04 | 292,143 |
| 2020-02-21 | $18.74 | $18.78 | $18.44 | $18.53 | $18.53 | 119,459 |
| 2020-02-20 | $18.54 | $19.02 | $18.18 | $18.82 | $18.82 | 99,759 |
| 2020-02-19 | $18.20 | $18.59 | $18.16 | $18.45 | $18.45 | 104,919 |
| 2020-02-18 | $18.44 | $18.44 | $18.02 | $18.25 | $18.25 | 61,041 |
| 2020-02-14 | $18.70 | $18.78 | $18.49 | $18.56 | $18.56 | 83,375 |
| 2020-02-13 | $18.71 | $18.92 | $18.44 | $18.81 | $18.81 | 83,818 |
| 2020-02-12 | $18.97 | $18.99 | $18.60 | $18.79 | $18.79 | 97,309 |
| 2020-02-11 | $18.32 | $19.05 | $18.32 | $18.74 | $18.74 | 164,544 |
| 2020-02-10 | $18.15 | $18.37 | $18.02 | $18.31 | $18.31 | 88,615 |
| 2020-02-07 | $18.15 | $18.29 | $18.00 | $18.26 | $18.26 | 113,412 |
| 2020-02-06 | $18.30 | $18.34 | $17.87 | $18.28 | $18.28 | 137,840 |
| 2020-02-05 | $17.60 | $18.26 | $17.60 | $18.20 | $18.20 | 124,012 |
| 2020-02-04 | $17.03 | $17.61 | $17.01 | $17.50 | $17.50 | 129,080 |
| 2020-02-03 | $17.10 | $17.34 | $16.95 | $16.97 | $16.97 | 84,464 |
| 2020-01-31 | $17.32 | $17.39 | $16.98 | $17.07 | $17.07 | 513,591 |
| 2020-01-30 | $17.64 | $17.70 | $17.27 | $17.36 | $17.36 | 180,698 |
| 2020-01-29 | $18.09 | $18.11 | $17.68 | $17.84 | $17.84 | 95,547 |
| 2020-01-28 | $18.20 | $18.21 | $17.96 | $18.05 | $18.05 | 67,868 |
| 2020-01-27 | $18.30 | $18.37 | $18.13 | $18.15 | $18.15 | 64,325 |
| 2020-01-24 | $18.78 | $18.80 | $18.40 | $18.52 | $18.52 | 61,825 |
| 2020-01-23 | $18.64 | $19.00 | $18.23 | $18.80 | $18.80 | 95,440 |
| 2020-01-22 | $19.13 | $19.17 | $18.63 | $18.64 | $18.64 | 179,525 |
| 2020-01-21 | $19.53 | $19.53 | $19.11 | $19.13 | $19.13 | 167,082 |
| 2020-01-17 | $19.54 | $19.58 | $19.30 | $19.53 | $19.53 | 86,949 |
| 2020-01-16 | $19.16 | $19.65 | $19.16 | $19.45 | $19.45 | 115,863 |
| 2020-01-15 | $19.21 | $19.31 | $19.10 | $19.16 | $19.16 | 237,229 |
| 2020-01-14 | $19.50 | $19.50 | $19.15 | $19.21 | $19.21 | 156,372 |
| 2020-01-13 | $19.29 | $19.56 | $19.18 | $19.53 | $19.53 | 97,374 |
| 2020-01-10 | $19.58 | $19.58 | $19.34 | $19.37 | $19.37 | 50,355 |
| 2020-01-09 | $19.48 | $19.59 | $19.26 | $19.54 | $19.54 | 54,288 |
| 2020-01-08 | $19.26 | $19.57 | $19.14 | $19.40 | $19.40 | 81,403 |
| 2020-01-07 | $19.21 | $19.41 | $19.08 | $19.31 | $19.31 | 68,041 |
| 2020-01-06 | $19.41 | $19.48 | $19.19 | $19.23 | $19.23 | 153,256 |
| 2020-01-03 | $19.56 | $19.69 | $19.46 | $19.60 | $19.60 | 109,357 |
| 2020-01-02 | $19.52 | $19.70 | $19.37 | $19.65 | $19.65 | 138,322 |
| 2019-12-31 | $19.53 | $19.72 | $19.48 | $19.60 | $19.60 | 113,862 |
| 2019-12-30 | $19.50 | $19.62 | $19.19 | $19.55 | $19.55 | 109,108 |
| 2019-12-27 | $19.77 | $19.84 | $19.37 | $19.50 | $19.50 | 229,650 |
| 2019-12-26 | $20.00 | $20.00 | $19.78 | $19.87 | $19.87 | 90,317 |
| 2019-12-24 | $20.04 | $20.05 | $19.88 | $19.94 | $19.94 | 34,433 |
| 2019-12-23 | $19.95 | $20.01 | $19.70 | $20.00 | $20.00 | 88,786 |
| 2019-12-20 | $20.13 | $20.22 | $19.75 | $20.01 | $20.01 | 93,993 |
| 2019-12-19 | $20.04 | $20.21 | $19.95 | $20.13 | $20.13 | 68,855 |
| 2019-12-18 | $20.03 | $20.36 | $19.93 | $20.03 | $20.03 | 81,313 |
| 2019-12-17 | $19.70 | $20.19 | $19.51 | $20.12 | $20.12 | 109,453 |
| 2019-12-16 | $19.67 | $19.96 | $19.40 | $19.75 | $19.75 | 142,954 |
| 2019-12-13 | $19.72 | $19.84 | $19.48 | $19.72 | $19.72 | 76,971 |
| 2019-12-12 | $19.84 | $20.14 | $19.73 | $19.86 | $19.86 | 62,867 |
| 2019-12-11 | $19.95 | $19.97 | $19.75 | $19.89 | $19.89 | 62,357 |
| 2019-12-10 | $19.70 | $19.96 | $19.58 | $19.90 | $19.90 | 93,357 |
| 2019-12-09 | $19.56 | $19.88 | $19.42 | $19.77 | $19.77 | 75,571 |
| 2019-12-06 | $19.51 | $19.79 | $19.51 | $19.59 | $19.59 | 90,536 |
| 2019-12-05 | $19.48 | $19.60 | $19.37 | $19.47 | $19.47 | 48,008 |
| 2019-12-04 | $19.40 | $19.63 | $19.16 | $19.42 | $19.42 | 106,247 |
| 2019-12-03 | $19.41 | $19.53 | $19.12 | $19.37 | $19.37 | 90,527 |
| 2019-12-02 | $19.65 | $19.76 | $19.46 | $19.54 | $19.54 | 86,929 |
| 2019-11-29 | $19.40 | $19.77 | $19.32 | $19.63 | $19.63 | 40,038 |
| 2019-11-27 | $19.84 | $19.84 | $19.33 | $19.52 | $19.52 | 154,813 |
| 2019-11-26 | $19.60 | $19.90 | $19.47 | $19.80 | $19.80 | 205,598 |
| 2019-11-25 | $19.34 | $19.69 | $19.25 | $19.60 | $19.60 | 133,034 |
| 2019-11-22 | $19.38 | $19.49 | $19.16 | $19.38 | $19.38 | 86,642 |
| 2019-11-21 | $19.20 | $19.46 | $18.96 | $19.40 | $19.40 | 109,153 |
| 2019-11-20 | $19.30 | $19.30 | $19.09 | $19.26 | $19.26 | 158,926 |
| 2019-11-19 | $19.21 | $19.33 | $19.09 | $19.30 | $19.30 | 79,639 |
| 2019-11-18 | $19.01 | $19.42 | $18.98 | $19.18 | $19.18 | 175,373 |
| 2019-11-15 | $19.48 | $19.48 | $18.98 | $19.17 | $19.17 | 129,585 |
| 2019-11-14 | $19.27 | $19.65 | $19.21 | $19.49 | $19.49 | 165,711 |
| 2019-11-13 | $19.55 | $19.57 | $19.15 | $19.35 | $19.35 | 361,110 |
| 2019-11-12 | $20.24 | $20.28 | $19.44 | $19.50 | $19.50 | 432,407 |
| 2019-11-11 | $20.72 | $21.15 | $20.21 | $20.25 | $20.25 | 242,301 |
| 2019-11-08 | $22.31 | $23.21 | $20.04 | $20.62 | $20.62 | 567,187 |
| 2019-11-07 | $21.80 | $22.16 | $21.70 | $22.00 | $22.00 | 332,142 |
| 2019-11-06 | $21.43 | $22.46 | $21.43 | $21.74 | $21.74 | 427,365 |
| 2019-11-05 | $20.86 | $21.28 | $20.86 | $21.23 | $21.23 | 102,594 |
| 2019-11-04 | $20.68 | $20.86 | $20.56 | $20.85 | $20.85 | 124,992 |
| 2019-11-01 | $20.37 | $20.54 | $19.95 | $20.48 | $20.48 | 133,738 |
| 2019-10-31 | $20.59 | $20.65 | $20.22 | $20.31 | $20.31 | 83,947 |
| 2019-10-30 | $21.39 | $21.44 | $20.60 | $20.65 | $20.65 | 122,831 |
| 2019-10-29 | $21.20 | $21.44 | $21.02 | $21.29 | $21.29 | 650,883 |
| 2019-10-28 | $21.30 | $21.40 | $21.10 | $21.22 | $21.22 | 157,193 |
| 2019-10-25 | $21.35 | $21.40 | $21.01 | $21.11 | $21.11 | 184,902 |
| 2019-10-24 | $21.00 | $21.46 | $20.79 | $21.30 | $21.30 | 168,994 |
| 2019-10-23 | $20.41 | $20.89 | $20.18 | $20.78 | $20.78 | 503,750 |
| 2019-10-22 | $20.18 | $20.50 | $20.03 | $20.35 | $20.35 | 141,280 |
| 2019-10-21 | $20.10 | $20.26 | $19.80 | $20.20 | $20.20 | 124,147 |
| 2019-10-18 | $19.43 | $19.68 | $19.29 | $19.52 | $19.52 | 98,375 |
| 2019-10-17 | $19.45 | $19.72 | $19.36 | $19.39 | $19.39 | 60,547 |
| 2019-10-16 | $19.50 | $19.70 | $19.41 | $19.53 | $19.53 | 162,526 |
| 2019-10-15 | $19.37 | $19.60 | $19.10 | $19.42 | $19.42 | 269,696 |
| 2019-10-14 | $19.15 | $19.27 | $19.02 | $19.20 | $19.20 | 228,797 |
| 2019-10-11 | $19.39 | $19.87 | $19.31 | $19.33 | $19.33 | 118,643 |
| 2019-10-10 | $19.22 | $19.64 | $19.15 | $19.39 | $19.39 | 117,148 |
| 2019-10-09 | $19.19 | $19.48 | $18.90 | $19.15 | $19.15 | 101,501 |
| 2019-10-08 | $19.31 | $19.45 | $19.13 | $19.22 | $19.22 | 121,035 |
| 2019-10-07 | $19.78 | $19.98 | $18.90 | $19.47 | $19.47 | 263,834 |
| 2019-10-04 | $20.33 | $20.33 | $19.84 | $19.91 | $19.91 | 117,843 |
| 2019-10-03 | $20.06 | $20.41 | $19.85 | $20.23 | $20.23 | 106,391 |
| 2019-10-02 | $20.36 | $20.42 | $19.83 | $20.11 | $20.11 | 167,157 |
| 2019-10-01 | $20.55 | $20.86 | $20.25 | $20.50 | $20.50 | 144,129 |
| 2019-09-30 | $20.18 | $20.73 | $20.00 | $20.51 | $20.51 | 442,935 |
| 2019-09-27 | $20.35 | $20.50 | $20.10 | $20.23 | $20.23 | 95,582 |
| 2019-09-26 | $20.20 | $20.44 | $20.00 | $20.29 | $20.29 | 135,728 |
| 2019-09-25 | $20.18 | $20.46 | $20.04 | $20.28 | $20.28 | 178,592 |
| 2019-09-24 | $20.51 | $20.75 | $20.23 | $20.35 | $20.35 | 209,980 |
| 2019-09-23 | $20.37 | $20.80 | $19.79 | $20.65 | $20.65 | 229,259 |
| 2019-09-20 | $21.15 | $21.30 | $20.59 | $20.80 | $20.80 | 153,914 |
| 2019-09-19 | $20.71 | $21.30 | $20.67 | $21.15 | $21.15 | 225,082 |
| 2019-09-18 | $20.80 | $21.00 | $20.59 | $20.82 | $20.82 | 116,065 |
| 2019-09-17 | $20.81 | $21.05 | $20.43 | $20.84 | $20.84 | 268,932 |
| 2019-09-16 | $21.21 | $21.44 | $20.76 | $20.83 | $20.83 | 260,056 |
| 2019-09-13 | $21.27 | $21.50 | $20.87 | $21.31 | $21.31 | 233,622 |
| 2019-09-12 | $21.24 | $21.50 | $20.87 | $21.17 | $21.17 | 172,759 |
| 2019-09-11 | $20.83 | $21.25 | $20.83 | $21.22 | $21.22 | 312,092 |
| 2019-09-10 | $21.15 | $21.40 | $20.70 | $20.82 | $20.82 | 242,654 |
| 2019-09-09 | $21.50 | $21.80 | $20.91 | $21.26 | $21.26 | 486,713 |
| 2019-09-06 | $21.92 | $22.11 | $21.50 | $21.53 | $21.53 | 395,337 |
| 2019-09-05 | $20.93 | $21.87 | $20.88 | $21.75 | $21.75 | 675,053 |
| 2019-09-04 | $20.92 | $21.17 | $20.80 | $20.81 | $20.81 | 374,303 |
| 2019-09-03 | $20.75 | $21.20 | $20.68 | $20.79 | $20.79 | 658,944 |
| 2019-08-30 | $20.89 | $20.89 | $20.33 | $20.68 | $20.68 | 220,795 |
| 2019-08-29 | $20.29 | $20.91 | $20.25 | $20.66 | $20.66 | 940,034 |
| 2019-08-28 | $20.08 | $20.37 | $19.92 | $20.00 | $20.00 | 299,588 |
| 2019-08-27 | $20.00 | $20.20 | $19.70 | $19.95 | $19.95 | 318,044 |
| 2019-08-26 | $20.42 | $20.42 | $19.53 | $19.90 | $19.90 | 293,756 |
| 2019-08-23 | $19.96 | $20.46 | $19.74 | $20.00 | $20.00 | 339,361 |
| 2019-08-22 | $19.78 | $21.24 | $19.53 | $19.85 | $19.85 | 847,634 |
| 2019-08-21 | $18.02 | $18.78 | $18.02 | $18.27 | $18.27 | 326,976 |
| 2019-08-20 | $17.95 | $17.99 | $17.51 | $17.98 | $17.98 | 248,596 |
| 2019-08-19 | $17.09 | $18.12 | $17.09 | $17.92 | $17.92 | 359,050 |
| 2019-08-16 | $16.79 | $17.20 | $16.79 | $16.98 | $16.98 | 166,766 |
| 2019-08-15 | $16.68 | $16.81 | $16.40 | $16.76 | $16.76 | 136,729 |
| 2019-08-14 | $16.63 | $16.68 | $16.38 | $16.59 | $16.59 | 109,787 |
| 2019-08-13 | $16.50 | $16.94 | $16.50 | $16.76 | $16.76 | 90,665 |
| 2019-08-12 | $16.83 | $16.87 | $16.50 | $16.70 | $16.70 | 109,698 |
| 2019-08-09 | $17.06 | $17.09 | $16.90 | $17.00 | $17.00 | 51,745 |
| 2019-08-08 | $16.82 | $17.13 | $16.70 | $17.07 | $17.07 | 79,388 |
| 2019-08-07 | $16.54 | $16.89 | $16.42 | $16.81 | $16.81 | 55,109 |
| 2019-08-06 | $16.81 | $17.07 | $16.61 | $16.78 | $16.78 | 86,290 |
| 2019-08-05 | $16.63 | $16.83 | $16.52 | $16.72 | $16.72 | 100,141 |
| 2019-08-02 | $16.79 | $16.93 | $16.41 | $16.85 | $16.85 | 157,453 |
| 2019-08-01 | $16.98 | $17.18 | $16.81 | $16.87 | $16.87 | 130,728 |
| 2019-07-31 | $17.33 | $17.38 | $16.92 | $16.98 | $16.98 | 124,028 |
| 2019-07-30 | $17.06 | $17.40 | $17.00 | $17.35 | $17.35 | 88,297 |
| 2019-07-29 | $17.28 | $17.28 | $17.01 | $17.06 | $17.06 | 87,514 |
| 2019-07-26 | $17.38 | $17.38 | $17.05 | $17.28 | $17.28 | 88,524 |
| 2019-07-25 | $17.50 | $17.60 | $17.33 | $17.35 | $17.35 | 132,324 |
| 2019-07-24 | $17.23 | $17.52 | $17.09 | $17.48 | $17.48 | 101,053 |
| 2019-07-23 | $16.98 | $17.28 | $16.98 | $17.25 | $17.25 | 54,862 |
| 2019-07-22 | $17.02 | $17.08 | $16.93 | $16.95 | $16.95 | 121,406 |
| 2019-07-19 | $17.15 | $17.25 | $17.00 | $17.00 | $17.00 | 65,986 |
| 2019-07-18 | $17.22 | $17.22 | $17.00 | $17.10 | $17.10 | 100,326 |
| 2019-07-17 | $17.55 | $17.66 | $17.06 | $17.17 | $17.17 | 167,560 |
| 2019-07-16 | $17.19 | $17.53 | $17.19 | $17.51 | $17.51 | 98,145 |
| 2019-07-15 | $17.34 | $17.34 | $17.11 | $17.19 | $17.19 | 69,162 |
| 2019-07-12 | $17.24 | $17.50 | $17.22 | $17.31 | $17.31 | 76,051 |
| 2019-07-11 | $17.23 | $17.27 | $17.02 | $17.24 | $17.24 | 81,259 |
| 2019-07-10 | $17.31 | $17.32 | $17.09 | $17.16 | $17.16 | 65,955 |
| 2019-07-09 | $17.01 | $17.29 | $16.90 | $17.27 | $17.27 | 98,623 |
| 2019-07-08 | $17.14 | $17.32 | $17.01 | $17.02 | $17.02 | 417,033 |
| 2019-07-05 | $16.88 | $17.19 | $16.88 | $17.19 | $17.19 | 89,344 |
| 2019-07-03 | $17.10 | $17.16 | $16.90 | $16.91 | $16.91 | 58,265 |
| 2019-07-02 | $17.09 | $17.23 | $17.00 | $17.15 | $17.15 | 115,843 |
| 2019-07-01 | $17.48 | $17.73 | $17.09 | $17.15 | $17.15 | 145,821 |
| 2019-06-28 | $17.48 | $17.66 | $17.38 | $17.41 | $17.41 | 161,985 |
| 2019-06-27 | $17.15 | $17.39 | $17.09 | $17.39 | $17.39 | 154,715 |
| 2019-06-26 | $16.99 | $17.14 | $16.97 | $17.11 | $17.11 | 168,852 |
| 2019-06-25 | $16.98 | $17.11 | $16.93 | $16.93 | $16.93 | 275,928 |
| 2019-06-24 | $16.98 | $17.08 | $16.93 | $17.00 | $17.00 | 549,431 |
| 2019-06-21 | $17.15 | $17.18 | $16.89 | $16.93 | $16.93 | 212,906 |
| 2019-06-20 | $17.20 | $17.25 | $16.90 | $17.15 | $17.15 | 295,300 |
| 2019-06-19 | $17.10 | $17.23 | $16.98 | $17.03 | $17.03 | 275,694 |
| 2019-06-18 | $17.01 | $17.17 | $16.92 | $16.98 | $16.98 | 276,136 |
| 2019-06-17 | $16.75 | $16.99 | $16.53 | $16.83 | $16.83 | 869,814 |
| 2019-06-14 | $16.54 | $16.72 | $16.23 | $16.70 | $16.70 | 371,180 |
| 2019-06-13 | $16.65 | $16.70 | $16.50 | $16.52 | $16.52 | 225,401 |
| 2019-06-12 | $16.71 | $16.85 | $16.48 | $16.64 | $16.64 | 243,045 |
| 2019-06-11 | $16.52 | $16.84 | $16.51 | $16.72 | $16.72 | 540,181 |
| 2019-06-10 | $16.41 | $16.69 | $16.26 | $16.42 | $16.42 | 323,694 |
| 2019-06-07 | $16.13 | $16.49 | $16.05 | $16.45 | $16.45 | 341,314 |
| 2019-06-06 | $16.42 | $16.60 | $16.03 | $16.13 | $16.13 | 317,708 |
| 2019-06-05 | $17.21 | $17.24 | $16.27 | $16.43 | $16.43 | 632,101 |
| 2019-06-04 | $16.62 | $17.24 | $16.60 | $17.12 | $17.12 | 285,409 |
| 2019-06-03 | $16.37 | $16.55 | $16.33 | $16.47 | $16.47 | 239,562 |
| 2019-05-31 | $16.47 | $16.47 | $16.14 | $16.24 | $16.24 | 358,641 |
| 2019-05-30 | $16.32 | $16.69 | $16.32 | $16.55 | $16.55 | 199,521 |
| 2019-05-29 | $16.48 | $16.67 | $16.24 | $16.27 | $16.27 | 214,430 |
| 2019-05-28 | $16.36 | $16.72 | $16.26 | $16.50 | $16.50 | 225,203 |
| 2019-05-24 | $16.38 | $16.63 | $16.31 | $16.32 | $16.32 | 165,440 |
| 2019-05-23 | $16.62 | $16.62 | $15.87 | $16.31 | $16.31 | 227,526 |
| 2019-05-22 | $16.85 | $17.13 | $16.59 | $16.64 | $16.64 | 335,369 |
| 2019-05-21 | $16.47 | $16.90 | $16.40 | $16.79 | $16.79 | 309,744 |
| 2019-05-20 | $16.06 | $16.96 | $16.05 | $16.37 | $16.37 | 377,351 |
| 2019-05-17 | $15.60 | $16.14 | $15.50 | $16.06 | $16.06 | 367,611 |
| 2019-05-16 | $15.50 | $15.73 | $15.48 | $15.58 | $15.58 | 336,375 |
| 2019-05-15 | $15.45 | $15.49 | $15.22 | $15.43 | $15.43 | 325,091 |
| 2019-05-14 | $15.35 | $15.50 | $15.25 | $15.42 | $15.42 | 151,452 |
| 2019-05-13 | $15.23 | $15.53 | $15.12 | $15.32 | $15.32 | 283,470 |
| 2019-05-10 | $15.37 | $15.60 | $14.65 | $15.41 | $15.41 | 359,321 |
| 2019-05-09 | $14.23 | $14.53 | $14.01 | $14.39 | $14.39 | 97,338 |
| 2019-05-08 | $14.43 | $14.56 | $14.26 | $14.33 | $14.33 | 60,268 |
| 2019-05-07 | $14.71 | $14.73 | $14.27 | $14.45 | $14.45 | 126,688 |
| 2019-05-06 | $14.68 | $14.84 | $14.66 | $14.79 | $14.79 | 47,639 |
| 2019-05-03 | $14.85 | $14.91 | $14.71 | $14.87 | $14.87 | 59,809 |
| 2019-05-02 | $14.73 | $14.95 | $14.73 | $14.85 | $14.85 | 66,803 |
| 2019-05-01 | $14.68 | $14.89 | $14.53 | $14.82 | $14.82 | 103,040 |
| 2019-04-30 | $14.49 | $14.76 | $14.49 | $14.71 | $14.71 | 147,990 |
| 2019-04-29 | $14.42 | $14.63 | $14.38 | $14.56 | $14.56 | 30,067 |
| 2019-04-26 | $14.43 | $14.51 | $14.30 | $14.42 | $14.42 | 49,707 |
| 2019-04-25 | $14.67 | $14.69 | $14.37 | $14.42 | $14.42 | 57,425 |
| 2019-04-24 | $14.63 | $14.78 | $14.51 | $14.72 | $14.72 | 92,971 |
| 2019-04-23 | $14.23 | $14.62 | $14.23 | $14.56 | $14.56 | 81,763 |
| 2019-04-22 | $14.30 | $14.42 | $14.15 | $14.20 | $14.20 | 100,081 |
| 2019-04-18 | $14.63 | $14.72 | $14.30 | $14.37 | $14.37 | 88,682 |
| 2019-04-17 | $14.80 | $14.89 | $14.56 | $14.64 | $14.64 | 73,148 |
| 2019-04-16 | $14.75 | $14.89 | $14.72 | $14.80 | $14.80 | 111,366 |
| 2019-04-15 | $14.60 | $14.79 | $14.45 | $14.74 | $14.74 | 98,809 |
| 2019-04-12 | $14.61 | $14.75 | $14.55 | $14.59 | $14.59 | 87,766 |
| 2019-04-11 | $14.61 | $14.83 | $14.51 | $14.57 | $14.57 | 87,746 |
| 2019-04-10 | $14.62 | $14.65 | $14.29 | $14.59 | $14.59 | 96,859 |
| 2019-04-09 | $14.67 | $14.74 | $14.54 | $14.58 | $14.58 | 81,335 |
| 2019-04-08 | $14.80 | $14.80 | $14.65 | $14.71 | $14.71 | 160,808 |
| 2019-04-05 | $14.73 | $14.79 | $14.52 | $14.57 | $14.57 | 111,164 |
| 2019-04-04 | $14.99 | $15.01 | $14.45 | $14.67 | $14.67 | 219,478 |
| 2019-04-03 | $13.99 | $15.00 | $13.99 | $14.80 | $14.80 | 816,659 |
| 2019-04-02 | $14.15 | $14.15 | $13.85 | $13.91 | $13.91 | 92,082 |
| 2019-04-01 | $13.92 | $14.15 | $13.86 | $14.05 | $14.05 | 103,447 |
| 2019-03-29 | $13.71 | $13.93 | $13.71 | $13.84 | $13.84 | 70,232 |
| 2019-03-28 | $13.64 | $13.77 | $13.64 | $13.71 | $13.71 | 69,828 |
| 2019-03-27 | $13.41 | $13.79 | $13.41 | $13.67 | $13.67 | 125,176 |
| 2019-03-26 | $13.43 | $13.64 | $13.39 | $13.49 | $13.49 | 67,841 |
| 2019-03-25 | $13.41 | $13.55 | $13.35 | $13.44 | $13.44 | 82,013 |
| 2019-03-22 | $13.58 | $13.60 | $13.29 | $13.42 | $13.42 | 64,632 |
| 2019-03-21 | $13.52 | $13.78 | $13.52 | $13.64 | $13.64 | 90,441 |
| 2019-03-20 | $13.45 | $13.69 | $13.37 | $13.52 | $13.52 | 107,044 |
| 2019-03-19 | $13.46 | $13.62 | $13.42 | $13.53 | $13.53 | 59,164 |
| 2019-03-18 | $13.50 | $13.55 | $13.40 | $13.46 | $13.46 | 53,027 |
| 2019-03-15 | $13.22 | $13.63 | $13.15 | $13.49 | $13.49 | 125,374 |
| 2019-03-14 | $13.44 | $13.65 | $13.34 | $13.65 | $13.65 | 124,962 |
| 2019-03-13 | $13.58 | $13.75 | $13.19 | $13.41 | $13.41 | 126,093 |
| 2019-03-12 | $13.39 | $13.57 | $13.29 | $13.56 | $13.56 | 163,510 |
| 2019-03-11 | $13.20 | $13.37 | $13.03 | $13.37 | $13.37 | 163,489 |
| 2019-03-08 | $12.47 | $13.33 | $12.47 | $13.20 | $13.20 | 215,389 |
| 2019-03-07 | $12.16 | $12.68 | $11.80 | $12.65 | $12.65 | 355,940 |
| 2019-03-06 | $11.17 | $11.44 | $10.92 | $11.01 | $11.01 | 94,710 |
| 2019-03-05 | $11.17 | $11.28 | $11.15 | $11.22 | $11.22 | 40,068 |
| 2019-03-04 | $11.41 | $11.49 | $11.19 | $11.22 | $11.22 | 30,035 |
| 2019-03-01 | $11.55 | $11.69 | $11.40 | $11.46 | $11.46 | 32,594 |
| 2019-02-28 | $11.38 | $11.56 | $11.38 | $11.48 | $11.48 | 45,805 |
| 2019-02-27 | $11.51 | $11.56 | $11.35 | $11.39 | $11.39 | 46,564 |
| 2019-02-26 | $11.50 | $11.64 | $11.37 | $11.54 | $11.54 | 45,784 |
| 2019-02-25 | $11.41 | $11.61 | $11.41 | $11.49 | $11.49 | 37,191 |
| 2019-02-22 | $11.70 | $11.80 | $11.35 | $11.43 | $11.43 | 52,426 |
| 2019-02-21 | $11.76 | $11.78 | $11.61 | $11.70 | $11.70 | 47,110 |
| 2019-02-20 | $11.80 | $11.80 | $11.60 | $11.69 | $11.69 | 54,609 |
| 2019-02-19 | $11.50 | $11.86 | $11.50 | $11.83 | $11.83 | 59,609 |
| 2019-02-15 | $11.34 | $11.57 | $11.34 | $11.44 | $11.44 | 114,699 |
| 2019-02-14 | $11.28 | $11.54 | $11.21 | $11.32 | $11.32 | 158,713 |
| 2019-02-13 | $11.09 | $11.40 | $11.07 | $11.31 | $11.31 | 55,810 |
| 2019-02-12 | $10.90 | $11.12 | $10.90 | $11.12 | $11.12 | 75,680 |
| 2019-02-11 | $10.85 | $11.03 | $10.85 | $10.92 | $10.92 | 52,790 |
| 2019-02-08 | $10.80 | $10.89 | $10.75 | $10.85 | $10.85 | 93,884 |
| 2019-02-07 | $11.10 | $11.10 | $10.80 | $10.83 | $10.83 | 65,438 |
| 2019-02-06 | $11.19 | $11.33 | $11.10 | $11.10 | $11.10 | 60,016 |
| 2019-02-05 | $11.10 | $11.35 | $11.05 | $11.29 | $11.29 | 51,076 |
| 2019-02-04 | $11.25 | $11.25 | $11.00 | $11.02 | $11.02 | 50,248 |
| 2019-02-01 | $11.11 | $11.38 | $11.11 | $11.24 | $11.24 | 28,591 |
| 2019-01-31 | $11.05 | $11.35 | $11.02 | $11.29 | $11.29 | 35,151 |
| 2019-01-30 | $11.01 | $11.20 | $10.97 | $11.11 | $11.11 | 49,763 |
| 2019-01-29 | $10.81 | $11.12 | $10.78 | $11.00 | $11.00 | 102,316 |
| 2019-01-28 | $10.79 | $10.97 | $10.70 | $10.84 | $10.84 | 83,033 |
| 2019-01-25 | $10.77 | $10.94 | $10.75 | $10.87 | $10.87 | 70,245 |
| 2019-01-24 | $10.84 | $10.87 | $10.68 | $10.73 | $10.73 | 54,106 |
| 2019-01-23 | $10.75 | $10.95 | $10.64 | $10.76 | $10.76 | 82,667 |
| 2019-01-22 | $10.98 | $10.99 | $10.70 | $10.72 | $10.72 | 93,812 |
| 2019-01-18 | $11.08 | $11.16 | $10.87 | $10.99 | $10.99 | 49,609 |
| 2019-01-17 | $11.15 | $11.15 | $10.97 | $11.02 | $11.02 | 50,157 |
| 2019-01-16 | $11.27 | $11.38 | $11.08 | $11.08 | $11.08 | 68,270 |
| 2019-01-15 | $11.40 | $11.49 | $11.19 | $11.25 | $11.25 | 45,511 |
| 2019-01-14 | $11.49 | $11.66 | $11.21 | $11.33 | $11.33 | 94,978 |
| 2019-01-11 | $11.32 | $11.73 | $11.30 | $11.61 | $11.61 | 92,067 |
| 2019-01-10 | $11.00 | $11.40 | $11.00 | $11.35 | $11.35 | 110,743 |
| 2019-01-09 | $11.28 | $11.28 | $10.96 | $11.03 | $11.03 | 565,933 |
| 2019-01-08 | $11.50 | $11.64 | $11.15 | $11.24 | $11.24 | 119,778 |
| 2019-01-07 | $11.09 | $11.51 | $10.99 | $11.31 | $11.31 | 76,113 |
| 2019-01-04 | $10.82 | $11.24 | $10.81 | $10.99 | $10.99 | 90,050 |
| 2019-01-03 | $10.77 | $10.86 | $10.53 | $10.70 | $10.70 | 57,324 |
| 2019-01-02 | $10.42 | $10.89 | $10.42 | $10.82 | $10.82 | 126,235 |
| 2018-12-31 | $10.77 | $10.86 | $10.51 | $10.56 | $10.56 | 134,956 |
| 2018-12-28 | $10.87 | $10.90 | $10.57 | $10.75 | $10.75 | 128,316 |
| 2018-12-27 | $10.69 | $10.95 | $10.57 | $10.87 | $10.87 | 112,605 |
| 2018-12-26 | $10.47 | $10.97 | $10.42 | $10.87 | $10.87 | 85,504 |
| 2018-12-24 | $10.61 | $10.81 | $10.50 | $10.54 | $10.54 | 52,229 |
| 2018-12-21 | $10.97 | $11.07 | $10.71 | $10.74 | $10.74 | 226,847 |
| 2018-12-20 | $11.63 | $11.73 | $10.83 | $10.97 | $10.97 | 178,748 |
| 2018-12-19 | $11.95 | $12.11 | $11.75 | $11.82 | $11.82 | 91,609 |
| 2018-12-18 | $11.51 | $11.98 | $11.51 | $11.90 | $11.90 | 184,756 |
| 2018-12-17 | $12.08 | $12.24 | $11.44 | $11.47 | $11.47 | 115,373 |
| 2018-12-14 | $12.15 | $12.52 | $12.07 | $12.11 | $12.11 | 101,933 |
| 2018-12-13 | $12.32 | $12.32 | $12.15 | $12.19 | $12.19 | 65,258 |
| 2018-12-12 | $12.47 | $12.47 | $12.24 | $12.32 | $12.32 | 63,927 |
| 2018-12-11 | $12.40 | $12.61 | $12.16 | $12.19 | $12.19 | 115,901 |
| 2018-12-10 | $12.27 | $12.39 | $12.10 | $12.34 | $12.34 | 167,221 |
| 2018-12-07 | $12.29 | $12.71 | $12.24 | $12.24 | $12.24 | 179,077 |
| 2018-12-06 | $11.94 | $12.30 | $11.82 | $12.29 | $12.29 | 123,318 |
| 2018-12-04 | $12.14 | $12.34 | $12.10 | $12.10 | $12.10 | 114,837 |
| 2018-12-03 | $12.28 | $12.37 | $12.16 | $12.24 | $12.24 | 67,487 |
| 2018-11-30 | $12.23 | $12.31 | $11.92 | $12.16 | $12.16 | 91,318 |
| 2018-11-29 | $12.25 | $12.44 | $12.21 | $12.31 | $12.31 | 65,414 |
| 2018-11-28 | $12.16 | $12.41 | $12.10 | $12.32 | $12.32 | 51,881 |
| 2018-11-27 | $12.07 | $12.35 | $12.07 | $12.16 | $12.16 | 53,321 |
| 2018-11-26 | $12.23 | $12.44 | $12.11 | $12.19 | $12.19 | 99,100 |
| 2018-11-23 | $12.19 | $12.40 | $12.18 | $12.20 | $12.20 | 43,365 |
| 2018-11-21 | $12.45 | $12.67 | $12.32 | $12.36 | $12.36 | 84,967 |
| 2018-11-20 | $12.51 | $12.69 | $12.36 | $12.40 | $12.40 | 102,268 |
| 2018-11-19 | $12.74 | $12.75 | $12.46 | $12.64 | $12.64 | 138,576 |
| 2018-11-16 | $12.75 | $12.91 | $12.52 | $12.72 | $12.72 | 101,342 |
| 2018-11-15 | $13.04 | $13.05 | $12.81 | $12.88 | $12.88 | 84,055 |
| 2018-11-14 | $12.91 | $13.16 | $12.86 | $13.07 | $13.07 | 85,810 |
| 2018-11-13 | $13.00 | $13.14 | $12.85 | $12.90 | $12.90 | 101,617 |
| 2018-11-12 | $13.25 | $13.32 | $12.78 | $12.92 | $12.92 | 101,826 |
| 2018-11-09 | $13.47 | $13.61 | $13.13 | $13.34 | $13.34 | 142,204 |
| 2018-11-08 | $13.95 | $13.95 | $13.30 | $13.44 | $13.44 | 134,404 |
| 2018-11-07 | $13.13 | $13.30 | $13.11 | $13.14 | $13.14 | 54,232 |
| 2018-11-06 | $13.37 | $13.38 | $13.10 | $13.15 | $13.15 | 46,666 |
| 2018-11-05 | $13.27 | $13.49 | $13.05 | $13.34 | $13.34 | 59,346 |
| 2018-11-02 | $13.51 | $13.55 | $13.24 | $13.31 | $13.31 | 35,352 |
| 2018-11-01 | $13.57 | $13.63 | $13.15 | $13.50 | $13.50 | 70,647 |
| 2018-10-31 | $13.22 | $13.31 | $13.06 | $13.15 | $13.15 | 37,762 |
| 2018-10-30 | $13.13 | $13.49 | $12.93 | $13.15 | $13.15 | 75,628 |
| 2018-10-29 | $13.29 | $13.56 | $13.00 | $13.08 | $13.08 | 52,507 |
| 2018-10-26 | $13.25 | $13.41 | $13.09 | $13.27 | $13.27 | 42,707 |
| 2018-10-25 | $13.30 | $13.64 | $13.15 | $13.35 | $13.35 | 30,074 |
| 2018-10-24 | $13.46 | $13.47 | $13.13 | $13.24 | $13.24 | 69,170 |
| 2018-10-23 | $13.35 | $13.69 | $13.15 | $13.60 | $13.60 | 86,214 |
| 2018-10-22 | $13.53 | $13.73 | $13.46 | $13.53 | $13.53 | 98,895 |
| 2018-10-19 | $13.69 | $13.85 | $13.46 | $13.55 | $13.55 | 60,265 |
| 2018-10-18 | $13.72 | $13.98 | $13.64 | $13.72 | $13.72 | 75,915 |
| 2018-10-17 | $13.87 | $13.91 | $13.73 | $13.84 | $13.84 | 33,088 |
| 2018-10-16 | $13.60 | $13.87 | $13.33 | $13.76 | $13.76 | 39,215 |
| 2018-10-15 | $13.62 | $13.71 | $13.43 | $13.56 | $13.56 | 24,990 |
| 2018-10-12 | $13.59 | $13.61 | $13.31 | $13.60 | $13.60 | 70,049 |
| 2018-10-11 | $13.56 | $13.70 | $13.22 | $13.33 | $13.33 | 87,403 |
| 2018-10-10 | $13.88 | $14.00 | $13.56 | $13.68 | $13.68 | 72,280 |
| 2018-10-09 | $13.99 | $14.15 | $13.75 | $13.89 | $13.89 | 67,362 |
| 2018-10-08 | $13.65 | $14.10 | $13.65 | $14.08 | $14.08 | 75,524 |
| 2018-10-05 | $13.99 | $14.05 | $13.68 | $13.82 | $13.82 | 50,496 |
| 2018-10-04 | $14.24 | $14.33 | $13.95 | $14.03 | $14.03 | 42,957 |
| 2018-10-03 | $14.20 | $14.41 | $14.15 | $14.30 | $14.30 | 40,660 |
| 2018-10-02 | $14.03 | $14.25 | $14.02 | $14.13 | $14.13 | 66,139 |
| 2018-10-01 | $14.41 | $14.41 | $13.90 | $14.09 | $14.09 | 55,592 |
| 2018-09-28 | $14.19 | $14.23 | $14.00 | $14.10 | $14.10 | 39,843 |
| 2018-09-27 | $14.02 | $14.21 | $13.99 | $14.17 | $14.17 | 41,311 |
| 2018-09-26 | $14.34 | $14.34 | $13.88 | $13.97 | $13.97 | 71,593 |
| 2018-09-25 | $14.41 | $14.41 | $14.26 | $14.29 | $14.29 | 23,146 |
| 2018-09-24 | $14.36 | $14.39 | $14.19 | $14.34 | $14.34 | 47,275 |
| 2018-09-21 | $14.51 | $14.51 | $14.33 | $14.33 | $14.33 | 37,100 |
| 2018-09-20 | $14.63 | $14.63 | $14.46 | $14.52 | $14.52 | 22,005 |
| 2018-09-19 | $14.64 | $14.73 | $14.51 | $14.51 | $14.51 | 30,491 |
| 2018-09-18 | $14.57 | $14.69 | $14.39 | $14.55 | $14.55 | 45,654 |
| 2018-09-17 | $14.70 | $14.74 | $14.42 | $14.53 | $14.53 | 92,195 |
| 2018-09-14 | $14.44 | $14.71 | $14.43 | $14.64 | $14.64 | 61,107 |
| 2018-09-13 | $14.59 | $14.64 | $14.46 | $14.46 | $14.46 | 35,924 |
| 2018-09-12 | $14.55 | $14.56 | $14.36 | $14.55 | $14.55 | 50,586 |
| 2018-09-11 | $14.51 | $14.67 | $14.44 | $14.54 | $14.54 | 108,273 |
| 2018-09-10 | $14.39 | $14.71 | $14.32 | $14.62 | $14.62 | 119,056 |
| 2018-09-07 | $14.61 | $14.61 | $14.31 | $14.39 | $14.39 | 136,297 |
| 2018-09-06 | $14.75 | $14.87 | $14.54 | $14.58 | $14.58 | 61,691 |
| 2018-09-05 | $14.56 | $14.75 | $14.37 | $14.73 | $14.73 | 105,059 |
| 2018-09-04 | $14.82 | $14.83 | $14.50 | $14.53 | $14.53 | 102,173 |
| 2018-08-31 | $14.96 | $14.98 | $14.62 | $14.80 | $14.80 | 75,730 |
| 2018-08-30 | $15.07 | $15.13 | $14.76 | $14.96 | $14.96 | 115,777 |
| 2018-08-29 | $15.17 | $15.26 | $15.02 | $15.15 | $15.15 | 142,959 |
| 2018-08-28 | $15.03 | $15.24 | $15.02 | $15.20 | $15.20 | 231,599 |
| 2018-08-27 | $15.00 | $15.32 | $14.93 | $15.04 | $15.04 | 292,333 |
| 2018-08-24 | $14.47 | $15.00 | $14.46 | $14.99 | $14.99 | 245,164 |
| 2018-08-23 | $14.33 | $14.90 | $14.03 | $14.75 | $14.75 | 407,259 |
| 2018-08-22 | $13.84 | $14.05 | $13.81 | $13.88 | $13.88 | 114,794 |
| 2018-08-21 | $13.66 | $13.92 | $13.66 | $13.80 | $13.80 | 79,478 |
| 2018-08-20 | $13.58 | $13.84 | $13.43 | $13.72 | $13.72 | 82,210 |
| 2018-08-17 | $13.60 | $13.75 | $13.51 | $13.58 | $13.58 | 39,105 |
| 2018-08-16 | $13.50 | $13.78 | $13.50 | $13.68 | $13.68 | 32,818 |
| 2018-08-15 | $13.61 | $13.61 | $13.40 | $13.53 | $13.53 | 28,804 |
| 2018-08-14 | $13.51 | $13.71 | $13.37 | $13.62 | $13.62 | 53,231 |
| 2018-08-13 | $13.62 | $13.74 | $13.08 | $13.54 | $13.54 | 80,288 |
| 2018-08-10 | $13.68 | $13.68 | $13.39 | $13.56 | $13.56 | 53,455 |
| 2018-08-09 | $13.65 | $13.81 | $13.56 | $13.67 | $13.67 | 48,678 |
| 2018-08-08 | $13.73 | $13.75 | $13.56 | $13.75 | $13.75 | 37,172 |
| 2018-08-07 | $13.75 | $13.85 | $13.63 | $13.76 | $13.76 | 52,387 |
| 2018-08-06 | $13.72 | $13.82 | $13.63 | $13.65 | $13.65 | 41,182 |
| 2018-08-03 | $13.63 | $13.89 | $13.51 | $13.70 | $13.70 | 69,473 |
| 2018-08-02 | $13.79 | $13.79 | $13.54 | $13.63 | $13.63 | 54,186 |
| 2018-08-01 | $13.88 | $13.88 | $13.70 | $13.78 | $13.78 | 53,645 |
| 2018-07-31 | $13.75 | $13.99 | $13.75 | $13.82 | $13.82 | 52,005 |
| 2018-07-30 | $13.99 | $14.07 | $13.80 | $13.83 | $13.83 | 36,966 |
| 2018-07-27 | $13.82 | $14.12 | $13.72 | $14.07 | $14.07 | 78,818 |
| 2018-07-26 | $13.79 | $13.92 | $13.69 | $13.88 | $13.88 | 51,188 |
| 2018-07-25 | $13.91 | $13.99 | $13.66 | $13.79 | $13.79 | 63,506 |
| 2018-07-24 | $13.89 | $14.04 | $13.82 | $13.97 | $13.97 | 46,164 |
| 2018-07-23 | $13.79 | $13.91 | $13.71 | $13.86 | $13.86 | 63,713 |
| 2018-07-20 | $13.84 | $13.96 | $13.68 | $13.76 | $13.76 | 51,347 |
| 2018-07-19 | $13.90 | $14.04 | $13.81 | $13.94 | $13.94 | 43,912 |
| 2018-07-18 | $13.94 | $13.99 | $13.86 | $13.98 | $13.98 | 44,852 |
| 2018-07-17 | $13.83 | $14.00 | $13.83 | $13.88 | $13.88 | 44,022 |
| 2018-07-16 | $13.93 | $14.01 | $13.75 | $13.83 | $13.83 | 42,756 |
| 2018-07-13 | $13.80 | $14.07 | $13.68 | $13.98 | $13.98 | 99,466 |
| 2018-07-12 | $14.01 | $14.02 | $13.80 | $13.88 | $13.88 | 40,164 |
| 2018-07-11 | $14.05 | $14.18 | $13.95 | $13.99 | $13.99 | 55,954 |
| 2018-07-10 | $14.18 | $14.19 | $14.06 | $14.13 | $14.13 | 68,285 |
| 2018-07-09 | $13.97 | $14.27 | $13.97 | $14.15 | $14.15 | 40,803 |
| 2018-07-06 | $13.88 | $14.11 | $13.83 | $13.97 | $13.97 | 69,583 |
| 2018-07-05 | $13.80 | $13.99 | $13.75 | $13.95 | $13.95 | 39,009 |
| 2018-07-03 | $13.97 | $14.04 | $13.80 | $13.80 | $13.80 | 48,801 |
| 2018-07-02 | $13.95 | $14.12 | $13.85 | $13.97 | $13.97 | 68,806 |
| 2018-06-29 | $14.00 | $14.25 | $13.95 | $14.09 | $14.09 | 429,445 |
| 2018-06-28 | $13.89 | $13.99 | $13.70 | $13.99 | $13.99 | 124,294 |
| 2018-06-27 | $13.91 | $14.09 | $13.72 | $13.83 | $13.83 | 152,676 |
| 2018-06-26 | $13.75 | $14.01 | $13.73 | $13.92 | $13.92 | 59,458 |
| 2018-06-25 | $13.70 | $13.86 | $13.56 | $13.76 | $13.76 | 82,142 |
| 2018-06-22 | $13.93 | $14.21 | $13.70 | $13.80 | $13.80 | 74,221 |
| 2018-06-21 | $13.79 | $13.90 | $13.66 | $13.80 | $13.80 | 52,487 |
| 2018-06-20 | $14.05 | $14.05 | $13.71 | $13.79 | $13.79 | 145,818 |
| 2018-06-19 | $13.78 | $13.99 | $13.69 | $13.95 | $13.95 | 165,534 |
| 2018-06-18 | $13.89 | $14.04 | $13.85 | $13.92 | $13.92 | 60,052 |
| 2018-06-15 | $14.05 | $14.11 | $13.74 | $13.95 | $13.95 | 76,577 |
| 2018-06-14 | $14.07 | $14.21 | $13.86 | $14.15 | $14.15 | 89,316 |
| 2018-06-13 | $13.95 | $14.23 | $13.87 | $14.08 | $14.08 | 183,255 |
| 2018-06-12 | $14.10 | $14.26 | $14.03 | $14.08 | $14.08 | 75,489 |
| 2018-06-11 | $14.29 | $14.39 | $14.03 | $14.10 | $14.10 | 109,071 |
| 2018-06-08 | $14.29 | $14.34 | $13.86 | $14.18 | $14.18 | 168,074 |
| 2018-06-07 | $14.38 | $14.50 | $14.31 | $14.31 | $14.31 | 73,926 |
| 2018-06-06 | $14.73 | $14.73 | $14.39 | $14.42 | $14.42 | 34,445 |
| 2018-06-05 | $14.45 | $14.64 | $14.40 | $14.59 | $14.59 | 43,030 |
| 2018-06-04 | $14.54 | $14.59 | $14.25 | $14.52 | $14.52 | 95,510 |
| 2018-06-01 | $14.70 | $14.83 | $14.48 | $14.51 | $14.51 | 31,898 |
| 2018-05-31 | $14.71 | $14.71 | $14.40 | $14.60 | $14.60 | 46,669 |
| 2018-05-30 | $14.73 | $14.73 | $14.39 | $14.60 | $14.60 | 82,890 |
| 2018-05-29 | $14.59 | $14.83 | $14.46 | $14.59 | $14.59 | 113,389 |
| 2018-05-25 | $14.67 | $14.85 | $14.63 | $14.75 | $14.75 | 40,691 |
| 2018-05-24 | $14.65 | $14.87 | $14.43 | $14.78 | $14.78 | 151,238 |
| 2018-05-23 | $14.74 | $14.87 | $14.45 | $14.75 | $14.75 | 130,787 |
| 2018-05-22 | $14.78 | $14.90 | $14.72 | $14.73 | $14.73 | 208,807 |
| 2018-05-21 | $14.47 | $14.97 | $14.47 | $14.87 | $14.87 | 286,199 |
| 2018-05-18 | $14.32 | $14.50 | $14.21 | $14.34 | $14.34 | 55,999 |
| 2018-05-17 | $14.65 | $14.69 | $14.29 | $14.34 | $14.34 | 96,266 |
| 2018-05-16 | $14.23 | $14.75 | $14.15 | $14.59 | $14.59 | 299,600 |
| 2018-05-15 | $14.24 | $14.28 | $14.06 | $14.19 | $14.19 | 105,764 |
| 2018-05-14 | $14.31 | $14.55 | $14.20 | $14.29 | $14.29 | 186,508 |
| 2018-05-11 | $14.33 | $14.62 | $14.11 | $14.30 | $14.30 | 127,960 |
| 2018-05-10 | $14.19 | $14.49 | $14.00 | $14.28 | $14.28 | 190,798 |
| 2018-05-09 | $13.77 | $14.18 | $13.69 | $14.12 | $14.12 | 193,571 |
| 2018-05-08 | $13.17 | $14.06 | $13.17 | $13.84 | $13.84 | 168,386 |
| 2018-05-07 | $13.60 | $14.08 | $12.91 | $13.37 | $13.37 | 547,087 |
| 2018-05-04 | $12.53 | $14.21 | $12.53 | $14.12 | $14.12 | 239,518 |
| 2018-05-03 | $12.69 | $13.18 | $12.69 | $13.00 | $13.00 | 94,203 |
| 2018-05-02 | $12.20 | $12.88 | $12.20 | $12.81 | $12.81 | 78,212 |
| 2018-05-01 | $12.22 | $12.34 | $12.15 | $12.31 | $12.31 | 54,725 |
| 2018-04-30 | $12.43 | $12.48 | $12.23 | $12.29 | $12.29 | 101,703 |
| 2018-04-27 | $12.50 | $12.54 | $12.33 | $12.43 | $12.43 | 55,648 |
| 2018-04-26 | $12.56 | $12.60 | $12.34 | $12.53 | $12.53 | 61,297 |
| 2018-04-25 | $12.82 | $12.82 | $12.50 | $12.61 | $12.61 | 80,971 |
| 2018-04-24 | $13.04 | $13.04 | $12.64 | $12.72 | $12.72 | 80,289 |
| 2018-04-23 | $13.10 | $13.15 | $12.84 | $12.92 | $12.92 | 36,644 |
| 2018-04-20 | $13.16 | $13.27 | $13.00 | $13.08 | $13.08 | 122,659 |
| 2018-04-19 | $13.22 | $13.37 | $13.09 | $13.16 | $13.16 | 61,035 |
| 2018-04-18 | $13.53 | $13.60 | $13.26 | $13.28 | $13.28 | 47,903 |
| 2018-04-17 | $13.24 | $13.47 | $13.24 | $13.38 | $13.38 | 76,079 |
| 2018-04-16 | $13.49 | $13.51 | $13.24 | $13.40 | $13.40 | 52,417 |
| 2018-04-13 | $13.56 | $13.56 | $13.22 | $13.34 | $13.34 | 39,802 |
| 2018-04-12 | $13.52 | $13.64 | $13.40 | $13.48 | $13.48 | 43,085 |
| 2018-04-11 | $13.43 | $13.61 | $13.33 | $13.51 | $13.51 | 44,938 |
| 2018-04-10 | $13.51 | $13.68 | $13.43 | $13.48 | $13.48 | 55,868 |
| 2018-04-09 | $13.38 | $13.61 | $13.24 | $13.43 | $13.43 | 114,165 |
| 2018-04-06 | $13.66 | $13.78 | $13.30 | $13.38 | $13.38 | 80,093 |
| 2018-04-05 | $13.55 | $13.73 | $13.47 | $13.71 | $13.71 | 57,536 |
| 2018-04-04 | $13.24 | $13.57 | $13.20 | $13.50 | $13.50 | 45,875 |
| 2018-04-03 | $13.07 | $13.42 | $13.07 | $13.37 | $13.37 | 175,296 |
| 2018-04-02 | $13.24 | $13.41 | $13.00 | $13.05 | $13.05 | 98,701 |
| 2018-03-29 | $13.38 | $13.41 | $13.21 | $13.31 | $13.31 | 54,983 |
| 2018-03-28 | $13.28 | $13.44 | $13.23 | $13.30 | $13.30 | 58,274 |
| 2018-03-27 | $13.25 | $13.43 | $13.16 | $13.30 | $13.30 | 57,942 |
| 2018-03-26 | $13.47 | $13.47 | $13.28 | $13.41 | $13.41 | 41,514 |
| 2018-03-23 | $13.59 | $13.68 | $13.33 | $13.36 | $13.36 | 79,359 |
| 2018-03-22 | $13.82 | $14.01 | $13.51 | $13.60 | $13.60 | 135,053 |
| 2018-03-21 | $13.81 | $14.07 | $13.81 | $13.91 | $13.91 | 91,459 |
| 2018-03-20 | $14.00 | $14.15 | $13.72 | $13.86 | $13.86 | 113,466 |
| 2018-03-19 | $14.05 | $14.06 | $13.81 | $14.00 | $14.00 | 105,663 |
| 2018-03-16 | $13.81 | $14.17 | $13.62 | $14.05 | $14.05 | 257,593 |
| 2018-03-15 | $13.80 | $14.22 | $13.76 | $13.79 | $13.79 | 429,720 |
| 2018-03-14 | $13.60 | $14.11 | $13.52 | $13.82 | $13.82 | 319,865 |
| 2018-03-13 | $13.48 | $13.71 | $13.26 | $13.55 | $13.55 | 341,470 |
| 2018-03-12 | $12.91 | $13.55 | $12.80 | $13.39 | $13.39 | 933,185 |
| 2018-03-09 | $12.95 | $13.07 | $12.63 | $12.79 | $12.79 | 85,918 |
| 2018-03-08 | $12.20 | $13.04 | $12.20 | $12.84 | $12.84 | 102,049 |
| 2018-03-07 | $12.62 | $12.80 | $12.40 | $12.57 | $12.57 | 83,247 |
| 2018-03-06 | $12.61 | $12.89 | $12.53 | $12.71 | $12.71 | 78,470 |
| 2018-03-05 | $12.75 | $12.93 | $12.55 | $12.57 | $12.57 | 44,548 |
| 2018-03-02 | $13.11 | $13.11 | $12.43 | $12.82 | $12.82 | 142,416 |
| 2018-03-01 | $12.45 | $13.11 | $12.25 | $13.10 | $13.10 | 487,670 |
| 2018-02-28 | $11.96 | $12.05 | $11.54 | $11.62 | $11.62 | 74,496 |
| 2018-02-27 | $12.21 | $12.29 | $11.90 | $11.94 | $11.94 | 72,185 |
| 2018-02-26 | $12.38 | $12.43 | $12.19 | $12.24 | $12.24 | 80,919 |
| 2018-02-23 | $12.47 | $12.47 | $12.26 | $12.27 | $12.27 | 41,360 |
| 2018-02-22 | $12.61 | $12.72 | $12.41 | $12.43 | $12.43 | 53,070 |
| 2018-02-21 | $12.77 | $12.89 | $12.58 | $12.60 | $12.60 | 47,183 |
| 2018-02-20 | $12.64 | $12.90 | $12.59 | $12.76 | $12.76 | 80,308 |
| 2018-02-16 | $12.58 | $12.82 | $12.45 | $12.72 | $12.72 | 143,727 |
| 2018-02-15 | $12.86 | $12.86 | $12.43 | $12.62 | $12.62 | 244,968 |
| 2018-02-14 | $12.42 | $12.75 | $12.42 | $12.71 | $12.71 | 187,514 |
| 2018-02-13 | $12.15 | $12.57 | $12.15 | $12.50 | $12.50 | 177,930 |
| 2018-02-12 | $12.24 | $12.33 | $11.88 | $12.17 | $12.17 | 68,311 |
| 2018-02-09 | $12.22 | $12.27 | $11.56 | $12.23 | $12.23 | 207,493 |
| 2018-02-08 | $12.56 | $12.69 | $12.05 | $12.10 | $12.10 | 88,853 |
| 2018-02-07 | $12.60 | $12.79 | $12.42 | $12.59 | $12.59 | 92,633 |
| 2018-02-06 | $12.50 | $12.66 | $12.20 | $12.60 | $12.60 | 188,362 |
| 2018-02-05 | $12.74 | $12.88 | $12.55 | $12.55 | $12.55 | 174,841 |
| 2018-02-02 | $12.84 | $12.93 | $12.50 | $12.85 | $12.85 | 231,700 |
| 2018-02-01 | $13.13 | $13.13 | $12.92 | $12.97 | $12.97 | 147,105 |
| 2018-01-31 | $13.22 | $13.34 | $13.10 | $13.13 | $13.13 | 99,180 |
| 2018-01-30 | $13.29 | $13.35 | $13.11 | $13.20 | $13.20 | 126,886 |
| 2018-01-29 | $13.34 | $13.47 | $13.20 | $13.41 | $13.41 | 140,161 |
| 2018-01-26 | $13.31 | $13.50 | $13.09 | $13.40 | $13.40 | 101,381 |
| 2018-01-25 | $13.29 | $13.40 | $13.18 | $13.31 | $13.31 | 77,789 |
| 2018-01-24 | $13.28 | $13.45 | $13.19 | $13.19 | $13.19 | 118,933 |
| 2018-01-23 | $12.99 | $13.21 | $12.83 | $13.18 | $13.18 | 121,645 |
| 2018-01-22 | $13.00 | $13.00 | $12.81 | $12.95 | $12.95 | 81,390 |
| 2018-01-19 | $13.13 | $13.14 | $13.02 | $13.07 | $13.07 | 67,598 |
| 2018-01-18 | $13.32 | $13.32 | $13.06 | $13.08 | $13.08 | 69,054 |
| 2018-01-17 | $13.32 | $13.44 | $13.28 | $13.37 | $13.37 | 104,630 |
| 2018-01-16 | $13.40 | $13.48 | $13.28 | $13.34 | $13.34 | 170,744 |
| 2018-01-12 | $13.22 | $13.41 | $13.22 | $13.36 | $13.36 | 120,605 |
| 2018-01-11 | $13.11 | $13.29 | $13.00 | $13.19 | $13.19 | 316,072 |
| 2018-01-10 | $12.99 | $13.06 | $12.87 | $13.04 | $13.04 | 230,706 |
| 2018-01-09 | $13.09 | $13.13 | $12.97 | $12.99 | $12.99 | 102,561 |
| 2018-01-08 | $12.88 | $13.08 | $12.85 | $13.03 | $13.03 | 204,065 |
| 2018-01-05 | $13.00 | $13.06 | $12.84 | $12.93 | $12.93 | 142,645 |
| 2018-01-04 | $12.90 | $13.08 | $12.90 | $12.99 | $12.99 | 132,565 |
| 2018-01-03 | $12.85 | $12.98 | $12.85 | $12.90 | $12.90 | 156,725 |
| 2018-01-02 | $12.94 | $13.02 | $12.84 | $12.88 | $12.88 | 100,262 |
| 2017-12-29 | $12.96 | $13.07 | $12.91 | $12.91 | $12.91 | 168,235 |
| 2017-12-28 | $12.97 | $13.04 | $12.96 | $12.98 | $12.98 | 83,695 |
| 2017-12-27 | $12.97 | $13.08 | $12.95 | $12.97 | $12.97 | 71,385 |
| 2017-12-26 | $12.95 | $13.07 | $12.95 | $13.02 | $13.02 | 65,471 |
| 2017-12-22 | $12.98 | $13.10 | $12.95 | $12.96 | $12.96 | 68,599 |
| 2017-12-21 | $13.06 | $13.15 | $13.01 | $13.06 | $13.06 | 101,602 |
| 2017-12-20 | $13.16 | $13.24 | $13.04 | $13.12 | $13.12 | 102,225 |
| 2017-12-19 | $13.16 | $13.16 | $12.96 | $13.07 | $13.07 | 123,154 |
| 2017-12-18 | $13.27 | $13.36 | $13.06 | $13.07 | $13.07 | 103,403 |
| 2017-12-15 | $13.33 | $13.35 | $13.14 | $13.17 | $13.17 | 128,953 |
| 2017-12-14 | $13.11 | $13.36 | $12.97 | $13.28 | $13.28 | 128,727 |
| 2017-12-13 | $13.17 | $13.27 | $13.03 | $13.05 | $13.05 | 155,673 |
| 2017-12-12 | $13.21 | $13.30 | $13.09 | $13.10 | $13.10 | 153,698 |
| 2017-12-11 | $13.51 | $13.51 | $13.18 | $13.26 | $13.26 | 132,162 |
| 2017-12-08 | $13.69 | $13.75 | $13.16 | $13.47 | $13.47 | 128,504 |
| 2017-12-07 | $13.65 | $13.97 | $13.54 | $13.87 | $13.87 | 78,137 |
| 2017-12-06 | $13.68 | $13.91 | $13.59 | $13.63 | $13.63 | 98,076 |
| 2017-12-05 | $13.82 | $13.88 | $13.61 | $13.73 | $13.73 | 100,099 |
| 2017-12-04 | $13.76 | $14.05 | $13.61 | $13.85 | $13.85 | 121,103 |
| 2017-12-01 | $13.66 | $13.73 | $13.49 | $13.71 | $13.71 | 58,242 |
| 2017-11-30 | $13.62 | $13.70 | $13.53 | $13.69 | $13.69 | 104,523 |
| 2017-11-29 | $13.64 | $13.68 | $13.55 | $13.61 | $13.61 | 100,169 |
| 2017-11-28 | $13.53 | $13.69 | $13.50 | $13.63 | $13.63 | 95,493 |
| 2017-11-27 | $13.56 | $13.61 | $13.40 | $13.54 | $13.54 | 80,565 |
| 2017-11-24 | $13.51 | $13.68 | $13.51 | $13.56 | $13.56 | 54,248 |
| 2017-11-22 | $13.52 | $13.80 | $13.31 | $13.55 | $13.55 | 77,095 |
| 2017-11-21 | $13.52 | $13.70 | $13.46 | $13.53 | $13.53 | 73,967 |
| 2017-11-20 | $13.38 | $13.58 | $13.31 | $13.55 | $13.55 | 102,512 |
| 2017-11-17 | $13.32 | $13.51 | $13.20 | $13.45 | $13.45 | 60,630 |
| 2017-11-16 | $13.48 | $13.53 | $13.26 | $13.30 | $13.30 | 174,281 |
| 2017-11-15 | $13.45 | $13.51 | $13.28 | $13.41 | $13.41 | 171,860 |
| 2017-11-14 | $13.67 | $13.80 | $13.46 | $13.59 | $13.59 | 155,859 |
| 2017-11-13 | $13.64 | $13.86 | $13.49 | $13.61 | $13.61 | 142,058 |
| 2017-11-10 | $13.90 | $13.90 | $13.62 | $13.72 | $13.72 | 76,837 |
| 2017-11-09 | $14.35 | $14.35 | $13.73 | $13.81 | $13.81 | 225,014 |
| 2017-11-08 | $13.72 | $14.03 | $13.50 | $13.97 | $13.97 | 87,742 |
| 2017-11-07 | $13.76 | $13.78 | $13.66 | $13.72 | $13.72 | 72,802 |
| 2017-11-06 | $13.70 | $13.88 | $13.70 | $13.76 | $13.76 | 54,820 |
| 2017-11-03 | $13.95 | $14.00 | $13.75 | $13.75 | $13.75 | 61,887 |
| 2017-11-02 | $13.84 | $14.17 | $13.84 | $13.98 | $13.98 | 76,811 |
| 2017-11-01 | $13.96 | $14.10 | $13.88 | $13.89 | $13.89 | 72,738 |
| 2017-10-31 | $13.79 | $14.09 | $13.79 | $13.95 | $13.95 | 96,264 |
| 2017-10-30 | $13.64 | $13.87 | $13.64 | $13.79 | $13.79 | 72,266 |
| 2017-10-27 | $13.68 | $13.81 | $13.62 | $13.69 | $13.69 | 67,104 |
| 2017-10-26 | $13.79 | $13.96 | $13.64 | $13.67 | $13.67 | 49,546 |
| 2017-10-25 | $13.97 | $13.98 | $13.78 | $13.80 | $13.80 | 54,831 |
| 2017-10-24 | $13.97 | $14.09 | $13.97 | $14.00 | $14.00 | 26,065 |
| 2017-10-23 | $13.96 | $14.10 | $13.89 | $13.90 | $13.90 | 57,478 |
| 2017-10-20 | $14.07 | $14.11 | $13.98 | $14.03 | $14.03 | 22,302 |
| 2017-10-19 | $14.10 | $14.10 | $13.92 | $13.97 | $13.97 | 83,009 |
| 2017-10-18 | $14.23 | $14.40 | $14.11 | $14.14 | $14.14 | 44,940 |
| 2017-10-17 | $14.29 | $14.38 | $14.23 | $14.25 | $14.25 | 24,339 |
| 2017-10-16 | $14.20 | $14.42 | $14.19 | $14.29 | $14.29 | 49,713 |
| 2017-10-13 | $14.25 | $14.40 | $14.13 | $14.23 | $14.23 | 78,413 |
| 2017-10-12 | $14.34 | $14.37 | $14.21 | $14.27 | $14.27 | 41,885 |
| 2017-10-11 | $14.32 | $14.48 | $14.22 | $14.40 | $14.40 | 50,676 |
| 2017-10-10 | $14.44 | $14.55 | $14.31 | $14.38 | $14.38 | 52,542 |
| 2017-10-09 | $14.27 | $14.49 | $14.20 | $14.41 | $14.41 | 50,788 |
| 2017-10-06 | $14.36 | $14.51 | $14.28 | $14.33 | $14.33 | 38,555 |
| 2017-10-05 | $14.45 | $14.58 | $14.34 | $14.41 | $14.41 | 79,841 |
| 2017-10-04 | $14.33 | $14.50 | $14.17 | $14.46 | $14.46 | 120,570 |
| 2017-10-03 | $14.12 | $14.35 | $14.00 | $14.30 | $14.30 | 113,345 |
| 2017-10-02 | $13.98 | $14.12 | $13.91 | $14.00 | $14.00 | 119,271 |
| 2017-09-29 | $13.96 | $14.14 | $13.96 | $14.02 | $14.02 | 82,435 |
| 2017-09-28 | $13.97 | $14.09 | $13.93 | $13.99 | $13.99 | 151,570 |
| 2017-09-27 | $14.03 | $14.16 | $13.88 | $13.95 | $13.95 | 245,728 |
| 2017-09-26 | $14.06 | $14.20 | $13.95 | $13.98 | $13.98 | 115,872 |
| 2017-09-25 | $14.40 | $14.45 | $14.07 | $14.07 | $14.07 | 142,125 |
| 2017-09-22 | $14.32 | $14.44 | $14.23 | $14.28 | $14.28 | 103,676 |
| 2017-09-21 | $14.41 | $14.53 | $14.32 | $14.35 | $14.35 | 90,526 |
| 2017-09-20 | $14.22 | $14.65 | $14.22 | $14.45 | $14.45 | 148,923 |
| 2017-09-19 | $14.09 | $14.29 | $14.07 | $14.19 | $14.19 | 58,435 |
| 2017-09-18 | $14.23 | $14.31 | $14.01 | $14.06 | $14.06 | 111,072 |
| 2017-09-15 | $14.31 | $14.39 | $14.14 | $14.21 | $14.21 | 122,768 |
| 2017-09-14 | $14.37 | $14.44 | $14.24 | $14.33 | $14.33 | 230,435 |
| 2017-09-13 | $14.23 | $14.45 | $14.21 | $14.38 | $14.38 | 248,712 |
| 2017-09-12 | $14.06 | $14.39 | $14.01 | $14.27 | $14.27 | 515,413 |
| 2017-09-11 | $13.85 | $14.07 | $13.76 | $14.02 | $14.02 | 137,089 |
| 2017-09-08 | $13.63 | $13.88 | $13.53 | $13.80 | $13.80 | 122,584 |
| 2017-09-07 | $13.55 | $13.74 | $13.41 | $13.67 | $13.67 | 157,812 |
| 2017-09-06 | $13.48 | $13.74 | $13.32 | $13.50 | $13.50 | 258,906 |
| 2017-09-05 | $13.57 | $13.66 | $13.57 | $13.66 | $13.66 | 4,513 |
| 2017-09-01 | $13.65 | $13.73 | $13.41 | $13.65 | $13.65 | 81,166 |
| 2017-08-31 | $13.25 | $13.68 | $13.25 | $13.63 | $13.63 | 87,792 |
| 2017-08-30 | $13.29 | $13.41 | $13.21 | $13.31 | $13.31 | 103,355 |
| 2017-08-29 | $13.04 | $13.34 | $13.02 | $13.29 | $13.29 | 78,587 |
| 2017-08-28 | $13.26 | $13.37 | $13.05 | $13.12 | $13.12 | 227,275 |
| 2017-08-25 | $13.27 | $13.40 | $13.17 | $13.20 | $13.20 | 185,158 |
| 2017-08-24 | $13.15 | $13.33 | $13.15 | $13.19 | $13.19 | 70,844 |
| 2017-08-23 | $13.04 | $13.28 | $13.03 | $13.15 | $13.15 | 84,774 |
| 2017-08-22 | $13.13 | $13.19 | $13.04 | $13.09 | $13.09 | 107,994 |
| 2017-08-21 | $13.08 | $13.17 | $13.01 | $13.03 | $13.03 | 100,124 |
| 2017-08-18 | $13.17 | $13.22 | $13.06 | $13.13 | $13.13 | 73,885 |
| 2017-08-17 | $13.36 | $13.42 | $13.20 | $13.22 | $13.22 | 91,714 |
| 2017-08-16 | $13.56 | $13.56 | $13.28 | $13.41 | $13.41 | 93,651 |
| 2017-08-15 | $13.43 | $13.70 | $13.43 | $13.50 | $13.50 | 150,999 |
| 2017-08-14 | $13.26 | $13.57 | $13.26 | $13.41 | $13.41 | 207,476 |
| 2017-08-11 | $13.76 | $13.76 | $13.09 | $13.26 | $13.26 | 196,066 |
| 2017-08-10 | $13.56 | $13.64 | $13.01 | $13.13 | $13.13 | 282,273 |
| 2017-08-09 | $13.93 | $13.96 | $13.50 | $13.65 | $13.65 | 230,207 |
| 2017-08-08 | $13.84 | $14.25 | $13.84 | $13.99 | $13.99 | 98,104 |
| 2017-08-07 | $14.10 | $14.11 | $13.98 | $14.08 | $14.08 | 58,891 |
| 2017-08-04 | $14.05 | $14.16 | $14.00 | $14.10 | $14.10 | 84,446 |
| 2017-08-03 | $13.98 | $14.03 | $13.97 | $13.99 | $13.99 | 85,779 |
| 2017-08-02 | $13.95 | $14.09 | $13.85 | $13.95 | $13.95 | 78,459 |
| 2017-08-01 | $14.09 | $14.15 | $13.96 | $13.98 | $13.98 | 68,980 |
| 2017-07-31 | $14.11 | $14.16 | $14.06 | $14.10 | $14.10 | 56,856 |
| 2017-07-28 | $13.88 | $14.17 | $13.88 | $14.07 | $14.07 | 71,342 |
| 2017-07-27 | $14.00 | $14.08 | $13.92 | $14.00 | $14.00 | 193,398 |
| 2017-07-26 | $13.98 | $14.03 | $13.87 | $13.95 | $13.95 | 93,065 |
| 2017-07-25 | $13.95 | $14.09 | $13.89 | $13.98 | $13.98 | 107,043 |
| 2017-07-24 | $13.99 | $14.15 | $13.94 | $13.95 | $13.95 | 85,733 |
| 2017-07-21 | $14.21 | $14.24 | $13.94 | $14.00 | $14.00 | 159,659 |
| 2017-07-20 | $13.88 | $14.24 | $13.88 | $14.20 | $14.20 | 196,298 |
| 2017-07-19 | $13.86 | $13.95 | $13.73 | $13.89 | $13.89 | 125,880 |
| 2017-07-18 | $13.76 | $14.04 | $13.64 | $13.80 | $13.80 | 131,757 |
| 2017-07-17 | $13.88 | $13.98 | $13.80 | $13.85 | $13.85 | 108,225 |
| 2017-07-14 | $13.75 | $14.02 | $13.75 | $13.88 | $13.88 | 130,692 |
| 2017-07-13 | $13.65 | $13.82 | $13.60 | $13.79 | $13.79 | 136,219 |
| 2017-07-12 | $13.64 | $13.74 | $13.51 | $13.66 | $13.66 | 130,520 |
| 2017-07-11 | $13.53 | $13.62 | $13.43 | $13.56 | $13.56 | 109,471 |
| 2017-07-10 | $13.30 | $13.62 | $13.30 | $13.54 | $13.54 | 126,233 |
| 2017-07-07 | $13.35 | $13.40 | $13.18 | $13.33 | $13.33 | 172,037 |
| 2017-07-06 | $13.52 | $13.55 | $13.30 | $13.36 | $13.36 | 159,102 |
| 2017-07-05 | $13.54 | $13.69 | $13.44 | $13.53 | $13.53 | 130,975 |
| 2017-07-03 | $13.50 | $13.73 | $13.50 | $13.65 | $13.65 | 88,291 |
| 2017-06-30 | $13.70 | $13.70 | $13.32 | $13.45 | $13.45 | 171,580 |
| 2017-06-29 | $13.72 | $13.82 | $13.53 | $13.62 | $13.62 | 165,243 |
| 2017-06-28 | $13.43 | $13.82 | $13.42 | $13.75 | $13.75 | 251,147 |
| 2017-06-27 | $13.35 | $13.46 | $13.35 | $13.38 | $13.38 | 135,863 |
| 2017-06-26 | $13.25 | $13.44 | $13.25 | $13.36 | $13.36 | 182,656 |
| 2017-06-23 | $13.40 | $13.42 | $13.27 | $13.28 | $13.28 | 211,226 |
| 2017-06-22 | $13.28 | $13.44 | $13.25 | $13.35 | $13.35 | 101,034 |
| 2017-06-21 | $13.32 | $13.43 | $13.29 | $13.32 | $13.32 | 279,584 |
| 2017-06-20 | $13.38 | $13.39 | $13.29 | $13.34 | $13.34 | 128,289 |
| 2017-06-19 | $13.41 | $13.47 | $13.22 | $13.40 | $13.40 | 214,637 |
| 2017-06-16 | $13.35 | $13.42 | $13.31 | $13.40 | $13.40 | 185,802 |
| 2017-06-15 | $13.24 | $13.43 | $13.22 | $13.35 | $13.35 | 274,399 |
| 2017-06-14 | $13.33 | $13.36 | $13.18 | $13.35 | $13.35 | 137,392 |
| 2017-06-13 | $13.31 | $13.37 | $13.21 | $13.33 | $13.33 | 136,377 |
| 2017-06-12 | $13.25 | $13.37 | $13.22 | $13.27 | $13.27 | 128,592 |
| 2017-06-09 | $13.28 | $13.40 | $13.23 | $13.28 | $13.28 | 228,669 |
| 2017-06-08 | $13.00 | $13.39 | $12.94 | $13.26 | $13.26 | 234,337 |
| 2017-06-07 | $12.78 | $13.04 | $12.72 | $13.00 | $13.00 | 161,285 |
| 2017-06-06 | $12.70 | $12.75 | $12.62 | $12.69 | $12.69 | 170,648 |
| 2017-06-05 | $13.00 | $13.00 | $12.78 | $12.80 | $12.80 | 214,120 |
| 2017-06-02 | $13.14 | $13.18 | $13.00 | $13.02 | $13.02 | 123,441 |
| 2017-06-01 | $12.91 | $13.20 | $12.73 | $13.10 | $13.10 | 275,160 |
| 2017-05-31 | $12.72 | $12.92 | $12.67 | $12.88 | $12.88 | 136,301 |
| 2017-05-30 | $12.93 | $12.93 | $12.69 | $12.70 | $12.70 | 130,323 |
| 2017-05-26 | $13.04 | $13.04 | $12.86 | $12.98 | $12.98 | 83,866 |
| 2017-05-25 | $13.00 | $13.08 | $12.96 | $13.02 | $13.02 | 103,709 |
| 2017-05-24 | $12.97 | $13.07 | $12.95 | $13.01 | $13.01 | 139,542 |
| 2017-05-23 | $12.96 | $13.13 | $12.83 | $12.99 | $12.99 | 153,380 |
| 2017-05-22 | $12.70 | $13.02 | $12.59 | $12.97 | $12.97 | 154,209 |
| 2017-05-19 | $12.71 | $12.87 | $12.70 | $12.73 | $12.73 | 208,638 |
| 2017-05-18 | $12.77 | $12.77 | $12.54 | $12.71 | $12.71 | 192,745 |
| 2017-05-17 | $13.06 | $13.06 | $12.73 | $12.78 | $12.78 | 161,917 |
| 2017-05-16 | $13.00 | $13.24 | $12.92 | $13.20 | $13.20 | 235,195 |
| 2017-05-15 | $12.64 | $13.05 | $12.54 | $12.99 | $12.99 | 304,617 |
| 2017-05-12 | $12.60 | $12.71 | $12.55 | $12.58 | $12.58 | 184,089 |
| 2017-05-11 | $12.36 | $12.84 | $11.91 | $12.58 | $12.58 | 199,158 |
| 2017-05-10 | $12.48 | $12.75 | $12.48 | $12.57 | $12.57 | 157,379 |
| 2017-05-09 | $12.55 | $12.65 | $12.48 | $12.52 | $12.52 | 323,536 |
| 2017-05-08 | $12.61 | $12.72 | $12.56 | $12.59 | $12.59 | 124,699 |
| 2017-05-05 | $12.97 | $12.97 | $12.60 | $12.63 | $12.63 | 169,227 |
| 2017-05-04 | $12.96 | $13.12 | $12.83 | $12.96 | $12.96 | 204,659 |
| 2017-05-03 | $12.96 | $12.96 | $12.77 | $12.80 | $12.80 | 113,225 |
| 2017-05-02 | $12.97 | $13.11 | $12.82 | $12.96 | $12.96 | 135,328 |
| 2017-05-01 | $12.87 | $13.07 | $12.80 | $12.95 | $12.95 | 121,209 |
| 2017-04-28 | $12.92 | $12.99 | $12.77 | $12.87 | $12.87 | 121,545 |
| 2017-04-27 | $13.01 | $13.07 | $12.85 | $12.90 | $12.90 | 127,175 |
| 2017-04-26 | $12.76 | $13.10 | $12.76 | $12.96 | $12.96 | 160,551 |
| 2017-04-25 | $12.79 | $12.94 | $12.73 | $12.77 | $12.77 | 111,302 |
| 2017-04-24 | $12.90 | $12.96 | $12.75 | $12.78 | $12.78 | 113,638 |
| 2017-04-21 | $12.93 | $12.95 | $12.73 | $12.74 | $12.74 | 118,178 |
| 2017-04-20 | $12.88 | $13.02 | $12.85 | $12.96 | $12.96 | 77,136 |
| 2017-04-19 | $12.82 | $13.02 | $12.79 | $12.88 | $12.88 | 76,407 |
| 2017-04-18 | $12.75 | $12.83 | $12.51 | $12.78 | $12.78 | 120,647 |
| 2017-04-17 | $12.67 | $12.87 | $12.62 | $12.84 | $12.84 | 64,929 |
| 2017-04-13 | $12.71 | $12.80 | $12.60 | $12.68 | $12.68 | 95,831 |
| 2017-04-12 | $12.95 | $13.11 | $12.74 | $12.74 | $12.74 | 178,143 |
| 2017-04-11 | $12.94 | $13.18 | $12.85 | $13.01 | $13.01 | 59,862 |
| 2017-04-10 | $12.60 | $13.06 | $12.52 | $13.01 | $13.01 | 152,830 |
| 2017-04-07 | $12.60 | $12.84 | $12.60 | $12.73 | $12.73 | 105,726 |
| 2017-04-06 | $12.85 | $12.96 | $12.75 | $12.84 | $12.84 | 114,952 |
| 2017-04-05 | $13.04 | $13.15 | $12.80 | $12.84 | $12.84 | 128,426 |
| 2017-04-04 | $13.00 | $13.14 | $12.97 | $13.03 | $13.03 | 68,014 |
| 2017-04-03 | $13.00 | $13.10 | $12.96 | $12.98 | $12.98 | 85,888 |
| 2017-03-31 | $13.04 | $13.23 | $13.01 | $13.12 | $13.12 | 103,328 |
| 2017-03-30 | $13.18 | $13.20 | $13.01 | $13.04 | $13.04 | 79,590 |
| 2017-03-29 | $13.01 | $13.20 | $13.01 | $13.10 | $13.10 | 88,682 |
| 2017-03-28 | $13.04 | $13.22 | $12.94 | $13.08 | $13.08 | 108,161 |
| 2017-03-27 | $12.92 | $13.14 | $12.85 | $13.06 | $13.06 | 91,625 |
| 2017-03-24 | $13.10 | $13.13 | $12.93 | $13.00 | $13.00 | 74,843 |
| 2017-03-23 | $13.02 | $13.14 | $12.97 | $13.04 | $13.04 | 102,053 |
| 2017-03-22 | $12.96 | $13.04 | $12.85 | $12.98 | $12.98 | 146,245 |
| 2017-03-21 | $13.45 | $13.45 | $12.88 | $12.99 | $12.99 | 171,016 |
| 2017-03-20 | $13.44 | $13.45 | $13.12 | $13.36 | $13.36 | 131,596 |
| 2017-03-17 | $13.68 | $13.69 | $13.31 | $13.45 | $13.45 | 166,055 |
| 2017-03-16 | $13.85 | $13.85 | $13.53 | $13.61 | $13.61 | 106,606 |
| 2017-03-15 | $13.78 | $13.85 | $13.67 | $13.77 | $13.77 | 144,341 |
| 2017-03-14 | $13.90 | $13.96 | $13.59 | $13.75 | $13.75 | 133,230 |
| 2017-03-13 | $13.80 | $14.14 | $13.67 | $13.93 | $13.93 | 412,169 |
| 2017-03-10 | $13.75 | $14.10 | $13.29 | $13.81 | $13.81 | 472,795 |
| 2017-03-09 | $13.47 | $13.61 | $12.50 | $13.30 | $13.30 | 456,048 |
| 2017-03-08 | $13.52 | $13.52 | $13.08 | $13.21 | $13.21 | 219,335 |
| 2017-03-07 | $13.51 | $13.57 | $13.31 | $13.38 | $13.38 | 154,892 |
| 2017-03-06 | $13.70 | $13.70 | $13.34 | $13.44 | $13.44 | 163,775 |
| 2017-03-03 | $13.85 | $14.02 | $13.59 | $13.71 | $13.71 | 170,066 |
| 2017-03-02 | $13.87 | $14.12 | $13.82 | $13.94 | $13.94 | 180,823 |
| 2017-03-01 | $13.50 | $14.24 | $13.50 | $13.94 | $13.94 | 239,349 |
| 2017-02-28 | $13.55 | $13.66 | $13.41 | $13.47 | $13.47 | 86,400 |
| 2017-02-27 | $13.53 | $13.77 | $13.53 | $13.68 | $13.68 | 66,039 |
| 2017-02-24 | $13.74 | $13.74 | $13.53 | $13.60 | $13.60 | 63,155 |
| 2017-02-23 | $13.96 | $14.11 | $13.75 | $13.81 | $13.81 | 104,279 |
| 2017-02-22 | $14.06 | $14.13 | $13.96 | $13.99 | $13.99 | 102,763 |
| 2017-02-21 | $14.02 | $14.19 | $13.93 | $14.16 | $14.16 | 109,192 |
| 2017-02-17 | $14.07 | $14.14 | $13.86 | $13.95 | $13.95 | 100,012 |
| 2017-02-16 | $14.22 | $14.37 | $14.13 | $14.23 | $14.23 | 113,396 |
| 2017-02-15 | $14.38 | $14.40 | $14.20 | $14.28 | $14.28 | 161,624 |
| 2017-02-14 | $13.84 | $14.40 | $13.72 | $14.38 | $14.38 | 164,703 |
| 2017-02-13 | $14.03 | $14.17 | $13.95 | $14.03 | $14.03 | 122,679 |
| 2017-02-10 | $13.98 | $14.03 | $13.87 | $13.99 | $13.99 | 67,837 |
| 2017-02-09 | $13.60 | $13.95 | $13.47 | $13.91 | $13.91 | 168,669 |
| 2017-02-08 | $13.74 | $13.74 | $13.53 | $13.58 | $13.58 | 58,516 |
| 2017-02-07 | $13.73 | $13.81 | $13.56 | $13.73 | $13.73 | 121,112 |
| 2017-02-06 | $13.63 | $13.79 | $13.42 | $13.64 | $13.64 | 110,521 |
| 2017-02-03 | $13.68 | $13.79 | $13.49 | $13.72 | $13.72 | 97,623 |
| 2017-02-02 | $13.69 | $13.74 | $13.45 | $13.54 | $13.54 | 107,772 |
| 2017-02-01 | $13.81 | $13.94 | $13.66 | $13.68 | $13.68 | 67,634 |
| 2017-01-31 | $13.73 | $13.78 | $13.46 | $13.73 | $13.73 | 53,077 |
| 2017-01-30 | $13.82 | $13.82 | $13.60 | $13.72 | $13.72 | 113,764 |
| 2017-01-27 | $13.99 | $14.06 | $13.81 | $13.94 | $13.94 | 111,279 |
| 2017-01-26 | $13.99 | $14.09 | $13.83 | $13.93 | $13.93 | 201,962 |
| 2017-01-25 | $13.97 | $14.06 | $13.86 | $13.96 | $13.96 | 117,755 |
| 2017-01-24 | $13.78 | $14.06 | $13.78 | $13.90 | $13.90 | 121,532 |
| 2017-01-23 | $13.90 | $13.94 | $13.66 | $13.74 | $13.74 | 114,123 |
| 2017-01-20 | $13.84 | $14.04 | $13.59 | $13.90 | $13.90 | 80,617 |
| 2017-01-19 | $13.83 | $13.91 | $13.65 | $13.75 | $13.75 | 86,338 |
| 2017-01-18 | $13.80 | $13.93 | $13.70 | $13.89 | $13.89 | 117,746 |
| 2017-01-17 | $14.02 | $14.18 | $13.76 | $13.78 | $13.78 | 246,208 |
| 2017-01-13 | $14.00 | $14.39 | $13.98 | $14.22 | $14.22 | 180,144 |
| 2017-01-12 | $13.96 | $14.12 | $13.88 | $14.03 | $14.03 | 187,933 |
| 2017-01-11 | $13.65 | $14.10 | $13.65 | $14.05 | $14.05 | 181,916 |
| 2017-01-10 | $13.51 | $13.80 | $13.51 | $13.74 | $13.74 | 161,520 |
| 2017-01-09 | $13.63 | $13.66 | $13.41 | $13.56 | $13.56 | 171,246 |
| 2017-01-06 | $13.78 | $13.78 | $13.51 | $13.63 | $13.63 | 133,774 |
| 2017-01-05 | $13.73 | $13.90 | $13.47 | $13.71 | $13.71 | 160,292 |
| 2017-01-04 | $13.81 | $13.94 | $13.57 | $13.83 | $13.83 | 160,738 |
| 2017-01-03 | $13.53 | $13.74 | $13.37 | $13.71 | $13.71 | 117,798 |
| 2016-12-30 | $13.50 | $13.50 | $13.17 | $13.30 | $13.30 | 97,352 |
| 2016-12-29 | $13.40 | $13.81 | $13.34 | $13.41 | $13.41 | 149,185 |
| 2016-12-28 | $13.95 | $13.95 | $13.38 | $13.44 | $13.44 | 165,638 |
| 2016-12-27 | $13.92 | $14.09 | $13.90 | $13.98 | $13.98 | 83,704 |
| 2016-12-23 | $13.72 | $14.11 | $13.49 | $14.00 | $14.00 | 102,131 |
| 2016-12-22 | $14.23 | $14.25 | $13.57 | $13.76 | $13.76 | 233,409 |
| 2016-12-21 | $14.16 | $14.34 | $14.09 | $14.30 | $14.30 | 145,557 |
| 2016-12-20 | $14.01 | $14.41 | $13.94 | $14.22 | $14.22 | 173,122 |
| 2016-12-19 | $13.80 | $14.11 | $13.74 | $14.08 | $14.08 | 170,055 |
| 2016-12-16 | $13.65 | $13.83 | $13.54 | $13.73 | $13.73 | 152,172 |
| 2016-12-15 | $13.80 | $13.92 | $13.59 | $13.66 | $13.66 | 153,920 |
| 2016-12-14 | $14.01 | $14.04 | $13.60 | $13.80 | $13.80 | 235,556 |
| 2016-12-13 | $14.02 | $14.19 | $13.85 | $14.01 | $14.01 | 106,946 |
| 2016-12-12 | $14.27 | $14.32 | $14.07 | $14.08 | $14.08 | 133,939 |
| 2016-12-09 | $14.25 | $14.45 | $14.16 | $14.42 | $14.42 | 188,129 |
| 2016-12-08 | $13.90 | $14.41 | $13.90 | $14.29 | $14.29 | 400,699 |
| 2016-12-07 | $13.69 | $14.02 | $13.69 | $13.96 | $13.96 | 83,579 |
| 2016-12-06 | $13.99 | $14.02 | $13.77 | $13.77 | $13.77 | 82,894 |
| 2016-12-05 | $13.80 | $14.07 | $13.80 | $13.95 | $13.95 | 74,933 |
| 2016-12-02 | $13.83 | $13.98 | $13.71 | $13.78 | $13.78 | 103,131 |
| 2016-12-01 | $13.80 | $14.07 | $13.80 | $13.94 | $13.94 | 128,727 |
| 2016-11-30 | $13.82 | $13.99 | $13.80 | $13.82 | $13.82 | 139,588 |
| 2016-11-29 | $13.91 | $13.91 | $13.72 | $13.77 | $13.77 | 108,892 |
| 2016-11-28 | $13.95 | $13.99 | $13.78 | $13.86 | $13.86 | 89,716 |
| 2016-11-25 | $13.93 | $14.04 | $13.73 | $13.95 | $13.95 | 69,479 |
| 2016-11-23 | $13.85 | $14.06 | $13.85 | $13.94 | $13.94 | 163,171 |
| 2016-11-22 | $13.82 | $14.10 | $13.80 | $14.04 | $14.04 | 175,185 |
| 2016-11-21 | $13.54 | $13.81 | $13.44 | $13.78 | $13.78 | 273,399 |
| 2016-11-18 | $13.79 | $13.85 | $13.42 | $13.49 | $13.49 | 286,435 |
| 2016-11-17 | $13.00 | $13.85 | $12.78 | $13.73 | $13.73 | 477,595 |
| 2016-11-16 | $12.59 | $12.74 | $12.51 | $12.64 | $12.64 | 100,760 |
| 2016-11-15 | $12.50 | $12.71 | $12.45 | $12.68 | $12.68 | 97,482 |
| 2016-11-14 | $12.33 | $12.58 | $12.32 | $12.50 | $12.50 | 114,268 |
| 2016-11-11 | $12.18 | $12.46 | $12.17 | $12.39 | $12.39 | 143,053 |
| 2016-11-10 | $12.24 | $12.41 | $12.19 | $12.27 | $12.27 | 81,141 |
| 2016-11-09 | $12.03 | $12.40 | $11.90 | $12.24 | $12.24 | 99,247 |
| 2016-11-08 | $12.08 | $12.24 | $11.92 | $12.09 | $12.09 | 71,826 |
| 2016-11-07 | $12.17 | $12.35 | $12.05 | $12.08 | $12.08 | 184,389 |
| 2016-11-04 | $12.09 | $12.28 | $12.02 | $12.08 | $12.08 | 102,594 |
| 2016-11-03 | $12.09 | $12.22 | $12.01 | $12.12 | $12.12 | 201,193 |
| 2016-11-02 | $12.03 | $12.26 | $11.99 | $12.05 | $12.05 | 164,920 |
| 2016-11-01 | $12.23 | $12.25 | $11.98 | $12.02 | $12.02 | 85,587 |
| 2016-10-31 | $12.23 | $12.36 | $12.19 | $12.26 | $12.26 | 49,894 |
| 2016-10-28 | $12.20 | $12.37 | $12.18 | $12.24 | $12.24 | 86,079 |
| 2016-10-27 | $12.30 | $12.33 | $12.16 | $12.22 | $12.22 | 110,178 |
| 2016-10-26 | $12.12 | $12.31 | $12.00 | $12.25 | $12.25 | 53,120 |
| 2016-10-25 | $12.25 | $12.31 | $12.19 | $12.21 | $12.21 | 57,300 |
| 2016-10-24 | $12.14 | $12.35 | $12.09 | $12.26 | $12.26 | 73,629 |
| 2016-10-21 | $12.10 | $12.23 | $12.07 | $12.10 | $12.10 | 84,782 |
| 2016-10-20 | $12.15 | $12.26 | $12.13 | $12.22 | $12.22 | 74,083 |
| 2016-10-19 | $12.15 | $12.25 | $12.08 | $12.15 | $12.15 | 107,110 |
| 2016-10-18 | $11.94 | $12.24 | $11.88 | $12.18 | $12.18 | 104,588 |
| 2016-10-17 | $11.86 | $12.06 | $11.85 | $11.91 | $11.91 | 118,020 |
| 2016-10-14 | $11.95 | $12.12 | $11.89 | $11.94 | $11.94 | 116,697 |
| 2016-10-13 | $12.19 | $12.19 | $11.90 | $11.94 | $11.94 | 170,469 |
| 2016-10-12 | $12.07 | $12.38 | $12.07 | $12.25 | $12.25 | 91,631 |
| 2016-10-11 | $12.22 | $12.30 | $11.98 | $12.08 | $12.08 | 161,288 |
| 2016-10-10 | $12.25 | $12.30 | $12.19 | $12.29 | $12.29 | 157,458 |
| 2016-10-07 | $12.25 | $12.29 | $12.02 | $12.25 | $12.25 | 158,100 |
| 2016-10-06 | $11.93 | $12.06 | $11.87 | $11.98 | $11.98 | 127,268 |
| 2016-10-05 | $11.84 | $11.99 | $11.82 | $11.94 | $11.94 | 113,869 |
| 2016-10-04 | $11.71 | $11.99 | $11.70 | $11.88 | $11.88 | 129,124 |
| 2016-10-03 | $11.53 | $11.78 | $11.53 | $11.75 | $11.75 | 92,386 |
| 2016-09-30 | $11.60 | $11.64 | $11.48 | $11.59 | $11.59 | 328,387 |
| 2016-09-29 | $11.58 | $11.68 | $11.41 | $11.51 | $11.51 | 155,596 |
| 2016-09-28 | $11.51 | $11.67 | $11.49 | $11.62 | $11.62 | 123,650 |
| 2016-09-27 | $11.48 | $11.69 | $11.46 | $11.53 | $11.53 | 103,967 |
| 2016-09-26 | $11.65 | $11.66 | $11.49 | $11.54 | $11.54 | 103,036 |
| 2016-09-23 | $11.78 | $11.87 | $11.72 | $11.73 | $11.73 | 55,553 |
| 2016-09-22 | $11.66 | $11.88 | $11.66 | $11.88 | $11.88 | 158,157 |
| 2016-09-21 | $11.68 | $11.76 | $11.56 | $11.60 | $11.60 | 113,130 |
| 2016-09-20 | $11.78 | $11.78 | $11.64 | $11.65 | $11.65 | 207,614 |
| 2016-09-19 | $11.77 | $11.85 | $11.62 | $11.76 | $11.76 | 252,923 |
| 2016-09-16 | $11.81 | $12.00 | $11.68 | $11.76 | $11.76 | 158,176 |
| 2016-09-15 | $11.66 | $11.94 | $11.66 | $11.89 | $11.89 | 164,272 |
| 2016-09-14 | $11.69 | $11.90 | $11.66 | $11.70 | $11.70 | 121,142 |
| 2016-09-13 | $11.70 | $11.87 | $11.64 | $11.76 | $11.76 | 124,780 |
| 2016-09-12 | $11.63 | $11.95 | $11.59 | $11.86 | $11.86 | 143,077 |
| 2016-09-09 | $11.85 | $11.94 | $11.72 | $11.72 | $11.72 | 207,656 |
| 2016-09-08 | $11.83 | $12.05 | $11.79 | $11.97 | $11.97 | 177,723 |
| 2016-09-07 | $11.89 | $11.92 | $11.68 | $11.87 | $11.87 | 144,015 |
| 2016-09-06 | $11.91 | $11.92 | $11.71 | $11.72 | $11.72 | 118,876 |
| 2016-09-02 | $11.96 | $12.04 | $11.84 | $11.92 | $11.92 | 157,669 |
| 2016-09-01 | $11.89 | $12.00 | $11.86 | $11.88 | $11.88 | 128,923 |
| 2016-08-31 | $11.98 | $12.08 | $11.85 | $11.99 | $11.99 | 143,664 |
| 2016-08-30 | $11.99 | $12.10 | $11.99 | $12.05 | $12.05 | 79,728 |
| 2016-08-29 | $12.02 | $12.07 | $11.89 | $12.01 | $12.01 | 134,612 |
| 2016-08-26 | $12.06 | $12.12 | $11.99 | $12.07 | $12.07 | 150,434 |
| 2016-08-25 | $11.89 | $12.04 | $11.89 | $12.01 | $12.01 | 76,523 |
| 2016-08-24 | $11.98 | $12.15 | $11.94 | $11.94 | $11.94 | 119,869 |
| 2016-08-23 | $11.98 | $12.28 | $11.98 | $12.05 | $12.05 | 90,346 |
| 2016-08-22 | $12.12 | $12.16 | $12.03 | $12.05 | $12.05 | 60,532 |
| 2016-08-19 | $12.04 | $12.19 | $11.97 | $12.15 | $12.15 | 212,089 |
| 2016-08-18 | $11.93 | $12.21 | $11.93 | $12.17 | $12.17 | 132,154 |
| 2016-08-17 | $11.68 | $12.03 | $11.68 | $12.03 | $12.03 | 136,197 |
| 2016-08-16 | $11.93 | $11.93 | $11.69 | $11.76 | $11.76 | 184,565 |
| 2016-08-15 | $11.88 | $12.03 | $11.85 | $11.85 | $11.85 | 112,112 |
| 2016-08-12 | $11.74 | $11.94 | $11.73 | $11.90 | $11.90 | 268,870 |
| 2016-08-11 | $11.79 | $11.87 | $11.71 | $11.81 | $11.81 | 99,424 |
| 2016-08-10 | $11.78 | $11.87 | $11.72 | $11.78 | $11.78 | 159,354 |
| 2016-08-09 | $11.93 | $12.01 | $11.76 | $11.77 | $11.77 | 80,799 |
| 2016-08-08 | $12.00 | $12.14 | $11.86 | $11.86 | $11.86 | 135,679 |
| 2016-08-05 | $11.99 | $12.16 | $11.92 | $12.05 | $12.05 | 178,542 |
| 2016-08-04 | $12.05 | $12.06 | $11.77 | $11.83 | $11.83 | 184,353 |
| 2016-08-03 | $11.61 | $12.07 | $11.61 | $11.99 | $11.99 | 126,169 |
| 2016-08-02 | $12.30 | $12.30 | $11.85 | $11.86 | $11.86 | 188,668 |
| 2016-08-01 | $12.26 | $12.47 | $12.15 | $12.26 | $12.26 | 188,155 |
| 2016-07-29 | $11.83 | $12.46 | $11.81 | $12.39 | $12.39 | 315,189 |
| 2016-07-28 | $11.30 | $12.16 | $11.30 | $11.91 | $11.91 | 476,725 |
| 2016-07-27 | $11.06 | $11.28 | $11.06 | $11.24 | $11.24 | 182,227 |
| 2016-07-26 | $10.92 | $11.22 | $10.92 | $11.11 | $11.11 | 149,052 |
| 2016-07-25 | $11.05 | $11.19 | $11.04 | $11.05 | $11.05 | 130,909 |
| 2016-07-22 | $11.07 | $11.20 | $11.00 | $11.12 | $11.12 | 151,671 |
| 2016-07-21 | $11.07 | $11.28 | $11.04 | $11.08 | $11.08 | 106,588 |
| 2016-07-20 | $11.05 | $11.24 | $11.05 | $11.12 | $11.12 | 144,071 |
| 2016-07-19 | $11.01 | $11.17 | $11.01 | $11.12 | $11.12 | 136,288 |
| 2016-07-18 | $10.94 | $11.15 | $10.94 | $11.08 | $11.08 | 165,220 |
| 2016-07-15 | $10.85 | $11.12 | $10.81 | $11.07 | $11.07 | 266,580 |
| 2016-07-14 | $10.66 | $10.88 | $10.66 | $10.86 | $10.86 | 168,192 |
| 2016-07-13 | $10.63 | $10.75 | $10.61 | $10.70 | $10.70 | 198,060 |
| 2016-07-12 | $10.36 | $10.74 | $10.36 | $10.62 | $10.62 | 249,251 |
| 2016-07-11 | $10.24 | $10.48 | $10.24 | $10.35 | $10.35 | 148,707 |
| 2016-07-08 | $9.96 | $10.27 | $9.96 | $10.21 | $10.21 | 196,078 |
| 2016-07-07 | $9.88 | $10.06 | $9.83 | $9.92 | $9.92 | 208,159 |
| 2016-07-06 | $9.73 | $9.97 | $9.54 | $9.90 | $9.90 | 304,399 |
| 2016-07-05 | $10.01 | $10.12 | $9.75 | $9.79 | $9.79 | 299,841 |
| 2016-07-01 | $9.93 | $10.20 | $9.93 | $10.07 | $10.07 | 143,670 |
| 2016-06-30 | $9.90 | $9.99 | $9.75 | $9.93 | $9.93 | 366,770 |
| 2016-06-29 | $9.93 | $9.97 | $9.81 | $9.88 | $9.88 | 290,197 |
| 2016-06-28 | $10.00 | $10.00 | $9.72 | $9.78 | $9.78 | 302,745 |
| 2016-06-27 | $10.45 | $10.45 | $9.71 | $9.81 | $9.81 | 453,749 |
| 2016-06-24 | $10.68 | $10.71 | $10.35 | $10.41 | $10.41 | 419,727 |
| 2016-06-23 | $10.84 | $11.05 | $10.84 | $10.93 | $10.93 | 172,429 |
| 2016-06-22 | $10.87 | $10.99 | $10.77 | $10.80 | $10.80 | 164,052 |
| 2016-06-21 | $11.03 | $11.06 | $10.83 | $10.87 | $10.87 | 206,197 |
| 2016-06-20 | $10.94 | $11.14 | $10.94 | $11.05 | $11.05 | 336,859 |
| 2016-06-17 | $10.90 | $11.02 | $10.83 | $10.87 | $10.87 | 170,629 |
| 2016-06-16 | $10.94 | $10.99 | $10.80 | $10.89 | $10.89 | 157,225 |
| 2016-06-15 | $10.81 | $11.10 | $10.81 | $10.95 | $10.95 | 209,052 |
| 2016-06-14 | $10.94 | $11.03 | $10.77 | $10.83 | $10.83 | 262,774 |
| 2016-06-13 | $11.11 | $11.14 | $10.81 | $11.00 | $11.00 | 340,593 |
| 2016-06-10 | $11.42 | $11.44 | $11.14 | $11.17 | $11.17 | 329,454 |
| 2016-06-09 | $11.66 | $11.66 | $11.48 | $11.51 | $11.51 | 133,194 |
| 2016-06-08 | $11.62 | $11.73 | $11.50 | $11.66 | $11.66 | 230,774 |
| 2016-06-07 | $11.64 | $11.68 | $11.50 | $11.59 | $11.59 | 144,555 |
| 2016-06-06 | $11.39 | $11.64 | $11.38 | $11.60 | $11.60 | 186,535 |
| 2016-06-03 | $11.22 | $11.42 | $11.14 | $11.38 | $11.38 | 294,546 |
| 2016-06-02 | $11.28 | $11.32 | $11.15 | $11.21 | $11.21 | 700,758 |
| 2016-06-01 | $11.39 | $11.41 | $11.21 | $11.37 | $11.37 | 319,891 |
| 2016-05-31 | $11.63 | $11.65 | $11.35 | $11.42 | $11.42 | 298,807 |
| 2016-05-27 | $11.51 | $11.67 | $11.48 | $11.60 | $11.60 | 246,968 |
| 2016-05-26 | $11.70 | $11.83 | $11.53 | $11.55 | $11.55 | 219,506 |
| 2016-05-25 | $11.70 | $11.77 | $11.53 | $11.67 | $11.67 | 210,680 |
| 2016-05-24 | $11.66 | $11.82 | $11.60 | $11.68 | $11.68 | 174,774 |
| 2016-05-23 | $11.53 | $11.83 | $11.48 | $11.60 | $11.60 | 198,188 |
| 2016-05-20 | $11.34 | $11.58 | $11.30 | $11.53 | $11.53 | 184,481 |
| 2016-05-19 | $11.73 | $11.74 | $11.25 | $11.31 | $11.31 | 656,864 |
| 2016-05-18 | $11.81 | $12.11 | $11.31 | $11.83 | $11.83 | 441,501 |
| 2016-05-17 | $11.86 | $12.30 | $11.85 | $12.15 | $12.15 | 285,431 |
| 2016-05-16 | $11.85 | $11.99 | $11.80 | $11.93 | $11.93 | 275,597 |
| 2016-05-13 | $11.90 | $11.94 | $11.77 | $11.84 | $11.84 | 214,208 |
| 2016-05-12 | $12.11 | $12.14 | $11.76 | $11.97 | $11.97 | 302,302 |
| 2016-05-11 | $11.98 | $12.13 | $11.93 | $12.01 | $12.01 | 136,271 |
| 2016-05-10 | $12.07 | $12.21 | $11.96 | $11.98 | $11.98 | 259,473 |
| 2016-05-09 | $12.25 | $12.25 | $12.00 | $12.06 | $12.06 | 99,926 |
| 2016-05-06 | $12.12 | $12.24 | $12.00 | $12.22 | $12.22 | 176,926 |
| 2016-05-05 | $12.13 | $12.17 | $11.96 | $12.10 | $12.10 | 165,382 |
| 2016-05-04 | $12.32 | $12.34 | $12.04 | $12.07 | $12.07 | 246,089 |
| 2016-05-03 | $11.76 | $12.41 | $11.76 | $12.29 | $12.29 | 486,442 |
| 2016-05-02 | $11.67 | $11.82 | $11.55 | $11.74 | $11.74 | 128,612 |
| 2016-04-29 | $11.84 | $11.84 | $11.65 | $11.72 | $11.72 | 202,683 |
| 2016-04-28 | $11.88 | $11.98 | $11.71 | $11.77 | $11.77 | 171,262 |
| 2016-04-27 | $11.75 | $12.13 | $11.75 | $11.93 | $11.93 | 225,910 |
| 2016-04-26 | $11.77 | $11.88 | $11.67 | $11.75 | $11.75 | 219,984 |
| 2016-04-25 | $11.57 | $11.80 | $11.57 | $11.76 | $11.76 | 291,700 |
| 2016-04-22 | $11.62 | $11.72 | $11.55 | $11.65 | $11.65 | 200,057 |
| 2016-04-21 | $11.69 | $11.79 | $11.45 | $11.57 | $11.57 | 220,633 |
| 2016-04-20 | $11.80 | $11.96 | $11.70 | $11.72 | $11.72 | 209,378 |
| 2016-04-19 | $11.82 | $11.92 | $11.67 | $11.89 | $11.89 | 283,255 |
| 2016-04-18 | $11.69 | $11.98 | $11.60 | $11.83 | $11.83 | 321,964 |
| 2016-04-15 | $11.70 | $11.80 | $11.68 | $11.74 | $11.74 | 153,370 |
| 2016-04-14 | $11.71 | $11.82 | $11.60 | $11.72 | $11.72 | 299,152 |
| 2016-04-13 | $11.69 | $11.96 | $11.69 | $11.91 | $11.91 | 174,637 |
| 2016-04-12 | $11.46 | $11.71 | $11.46 | $11.67 | $11.67 | 180,111 |
| 2016-04-11 | $11.53 | $11.84 | $11.50 | $11.51 | $11.51 | 176,758 |
| 2016-04-08 | $11.45 | $11.80 | $11.35 | $11.50 | $11.50 | 186,212 |
| 2016-04-07 | $11.51 | $11.65 | $11.35 | $11.40 | $11.40 | 309,178 |
| 2016-04-06 | $11.96 | $12.00 | $11.64 | $11.71 | $11.71 | 323,851 |
| 2016-04-05 | $12.00 | $12.09 | $11.89 | $11.95 | $11.95 | 255,485 |
| 2016-04-04 | $12.54 | $12.55 | $12.07 | $12.17 | $12.17 | 472,006 |
| 2016-04-01 | $12.62 | $12.65 | $12.50 | $12.60 | $12.60 | 133,100 |
| 2016-03-31 | $12.87 | $12.94 | $12.65 | $12.71 | $12.71 | 147,876 |
| 2016-03-30 | $13.03 | $13.20 | $12.94 | $12.94 | $12.94 | 190,178 |
| 2016-03-29 | $12.64 | $13.03 | $12.60 | $13.01 | $13.01 | 217,826 |
| 2016-03-28 | $12.85 | $13.00 | $12.71 | $12.79 | $12.79 | 203,538 |
| 2016-03-24 | $12.76 | $12.91 | $12.68 | $12.85 | $12.85 | 152,970 |
| 2016-03-23 | $13.08 | $13.13 | $12.92 | $12.94 | $12.94 | 143,713 |
| 2016-03-22 | $13.11 | $13.15 | $12.92 | $13.01 | $13.01 | 311,178 |
| 2016-03-21 | $13.37 | $13.37 | $13.10 | $13.14 | $13.14 | 185,716 |
| 2016-03-18 | $13.44 | $13.54 | $13.07 | $13.36 | $13.36 | 275,175 |
| 2016-03-17 | $13.12 | $13.48 | $13.10 | $13.39 | $13.39 | 190,236 |
| 2016-03-16 | $12.91 | $13.18 | $12.88 | $13.14 | $13.14 | 154,549 |
| 2016-03-15 | $12.97 | $13.10 | $12.82 | $12.93 | $12.93 | 258,367 |
| 2016-03-14 | $12.98 | $13.12 | $12.83 | $13.01 | $13.01 | 183,742 |
| 2016-03-11 | $12.70 | $13.02 | $12.64 | $12.96 | $12.96 | 175,632 |
| 2016-03-10 | $12.79 | $12.93 | $12.43 | $12.69 | $12.69 | 221,301 |
| 2016-03-09 | $12.61 | $13.02 | $12.56 | $12.81 | $12.81 | 284,331 |
| 2016-03-08 | $12.68 | $13.38 | $12.21 | $12.47 | $12.47 | 689,240 |
| 2016-03-07 | $13.40 | $13.59 | $13.33 | $13.59 | $13.59 | 282,708 |
| 2016-03-04 | $13.47 | $13.63 | $13.35 | $13.45 | $13.45 | 238,096 |
| 2016-03-03 | $13.15 | $13.48 | $13.15 | $13.44 | $13.44 | 263,381 |
| 2016-03-02 | $12.79 | $13.27 | $12.76 | $13.25 | $13.25 | 823,234 |
| 2016-03-01 | $12.66 | $12.91 | $12.48 | $12.75 | $12.75 | 486,770 |
| 2016-02-29 | $12.53 | $12.87 | $12.53 | $12.76 | $12.76 | 437,274 |
| 2016-02-26 | $12.33 | $12.64 | $12.33 | $12.54 | $12.54 | 272,133 |
| 2016-02-25 | $11.97 | $12.27 | $11.88 | $12.21 | $12.21 | 371,960 |
| 2016-02-24 | $11.82 | $11.99 | $11.59 | $11.84 | $11.84 | 245,693 |
| 2016-02-23 | $11.96 | $12.13 | $11.88 | $11.92 | $11.92 | 232,386 |
| 2016-02-22 | $11.88 | $12.06 | $11.87 | $11.96 | $11.96 | 252,233 |
| 2016-02-19 | $11.81 | $11.87 | $11.65 | $11.75 | $11.75 | 149,127 |
| 2016-02-18 | $11.75 | $11.88 | $11.71 | $11.80 | $11.80 | 205,485 |
| 2016-02-17 | $11.50 | $11.89 | $11.41 | $11.78 | $11.78 | 317,448 |
| 2016-02-16 | $11.25 | $11.53 | $11.13 | $11.46 | $11.46 | 178,069 |
| 2016-02-12 | $10.87 | $11.24 | $10.83 | $11.15 | $11.15 | 193,128 |
| 2016-02-11 | $10.82 | $10.99 | $10.70 | $10.77 | $10.77 | 332,904 |
| 2016-02-10 | $11.18 | $11.36 | $11.00 | $11.00 | $11.00 | 310,314 |
| 2016-02-09 | $11.19 | $11.50 | $11.08 | $11.21 | $11.21 | 584,315 |
| 2016-02-08 | $11.58 | $11.64 | $11.18 | $11.50 | $11.50 | 383,341 |
| 2016-02-05 | $11.78 | $12.13 | $11.65 | $11.65 | $11.65 | 365,635 |
| 2016-02-04 | $11.86 | $12.15 | $11.60 | $11.78 | $11.78 | 265,302 |
| 2016-02-03 | $11.57 | $11.80 | $11.22 | $11.68 | $11.68 | 651,359 |
| 2016-02-02 | $11.78 | $11.79 | $11.32 | $11.47 | $11.47 | 427,705 |
| 2016-02-01 | $11.71 | $11.85 | $11.52 | $11.77 | $11.77 | 218,208 |
| 2016-01-29 | $11.37 | $11.79 | $11.37 | $11.76 | $11.76 | 381,912 |
| 2016-01-28 | $11.82 | $11.91 | $11.31 | $11.44 | $11.44 | 296,005 |
| 2016-01-27 | $11.70 | $11.80 | $11.55 | $11.72 | $11.72 | 523,026 |
| 2016-01-26 | $11.55 | $11.88 | $11.47 | $11.74 | $11.74 | 166,924 |
| 2016-01-25 | $11.77 | $11.80 | $11.46 | $11.49 | $11.49 | 181,625 |
| 2016-01-22 | $11.43 | $11.83 | $11.40 | $11.78 | $11.78 | 364,332 |
| 2016-01-21 | $11.15 | $11.56 | $11.15 | $11.25 | $11.25 | 424,941 |
| 2016-01-20 | $10.95 | $11.21 | $10.63 | $11.12 | $11.12 | 932,138 |
| 2016-01-19 | $11.92 | $12.04 | $11.19 | $11.32 | $11.32 | 629,074 |
| 2016-01-15 | $11.90 | $12.03 | $11.72 | $11.88 | $11.88 | 459,394 |
| 2016-01-14 | $12.22 | $12.23 | $11.87 | $12.14 | $12.14 | 463,733 |
| 2016-01-13 | $12.90 | $12.90 | $12.10 | $12.22 | $12.22 | 356,494 |
| 2016-01-12 | $12.65 | $12.72 | $12.52 | $12.62 | $12.62 | 385,815 |
| 2016-01-11 | $12.71 | $12.94 | $12.51 | $12.67 | $12.67 | 434,601 |
| 2016-01-08 | $12.97 | $13.01 | $12.67 | $12.74 | $12.74 | 472,149 |
| 2016-01-07 | $13.04 | $13.18 | $12.68 | $12.85 | $12.85 | 608,588 |
| 2016-01-06 | $13.29 | $13.60 | $13.21 | $13.30 | $13.30 | 484,085 |
| 2016-01-05 | $13.58 | $13.70 | $13.51 | $13.60 | $13.60 | 230,354 |
| 2016-01-04 | $13.39 | $13.85 | $13.23 | $13.59 | $13.59 | 347,870 |
| 2015-12-31 | $13.47 | $13.65 | $13.43 | $13.65 | $13.65 | 136,080 |
| 2015-12-30 | $13.50 | $13.80 | $13.50 | $13.56 | $13.56 | 268,428 |
| 2015-12-29 | $13.18 | $14.03 | $13.18 | $13.89 | $13.89 | 563,561 |
| 2015-12-28 | $13.29 | $13.36 | $13.06 | $13.25 | $13.25 | 199,017 |
| 2015-12-24 | $13.24 | $13.50 | $13.22 | $13.40 | $13.40 | 81,716 |
| 2015-12-23 | $13.16 | $13.34 | $13.07 | $13.26 | $13.26 | 281,025 |
| 2015-12-22 | $12.95 | $13.08 | $12.86 | $13.04 | $13.04 | 188,444 |
| 2015-12-21 | $12.93 | $13.10 | $12.81 | $12.86 | $12.86 | 217,662 |
| 2015-12-18 | $13.10 | $13.20 | $12.88 | $12.89 | $12.89 | 385,688 |
| 2015-12-17 | $13.49 | $13.49 | $13.06 | $13.15 | $13.15 | 833,002 |
| 2015-12-16 | $13.69 | $13.99 | $13.63 | $13.95 | $13.95 | 686,896 |
| 2015-12-15 | $13.18 | $13.66 | $13.18 | $13.62 | $13.62 | 559,483 |
| 2015-12-14 | $13.03 | $13.20 | $12.95 | $13.15 | $13.15 | 562,746 |
| 2015-12-11 | $13.16 | $13.24 | $12.97 | $13.09 | $13.09 | 504,053 |
| 2015-12-10 | $13.19 | $13.41 | $13.18 | $13.28 | $13.28 | 240,806 |
| 2015-12-09 | $13.15 | $13.47 | $13.15 | $13.21 | $13.21 | 362,807 |
| 2015-12-08 | $13.22 | $13.24 | $12.94 | $13.15 | $13.15 | 643,813 |
| 2015-12-07 | $13.50 | $13.52 | $13.27 | $13.31 | $13.31 | 553,678 |
| 2015-12-04 | $13.61 | $13.67 | $13.50 | $13.51 | $13.51 | 576,688 |
| 2015-12-03 | $13.66 | $13.75 | $13.54 | $13.56 | $13.56 | 666,875 |
| 2015-12-02 | $13.70 | $13.77 | $13.62 | $13.67 | $13.67 | 499,055 |
| 2015-12-01 | $13.76 | $13.83 | $13.65 | $13.70 | $13.70 | 340,257 |
| 2015-11-30 | $13.65 | $13.77 | $13.64 | $13.76 | $13.76 | 320,518 |
| 2015-11-27 | $13.54 | $13.79 | $13.49 | $13.72 | $13.72 | 234,713 |
| 2015-11-25 | $13.44 | $13.62 | $13.36 | $13.61 | $13.61 | 472,694 |
| 2015-11-24 | $13.45 | $13.52 | $13.37 | $13.38 | $13.38 | 425,149 |
| 2015-11-23 | $13.39 | $13.57 | $13.36 | $13.52 | $13.52 | 486,742 |
| 2015-11-20 | $13.40 | $13.58 | $13.30 | $13.39 | $13.39 | 328,077 |
| 2015-11-19 | $13.42 | $13.61 | $13.35 | $13.38 | $13.38 | 399,125 |
| 2015-11-18 | $13.31 | $13.63 | $13.28 | $13.45 | $13.45 | 504,186 |
| 2015-11-17 | $13.57 | $13.57 | $13.22 | $13.36 | $13.36 | 705,084 |
| 2015-11-16 | $12.55 | $13.60 | $12.50 | $13.57 | $13.57 | 1,017,253 |
| 2015-11-13 | $12.46 | $12.68 | $12.09 | $12.54 | $12.54 | 1,284,268 |
| 2015-11-12 | $13.25 | $13.78 | $12.58 | $12.73 | $12.73 | 932,928 |
| 2015-11-11 | $13.05 | $13.24 | $12.98 | $13.15 | $13.15 | 156,536 |
| 2015-11-10 | $13.16 | $13.23 | $12.95 | $12.99 | $12.99 | 246,423 |
| 2015-11-09 | $13.22 | $13.33 | $13.01 | $13.06 | $13.06 | 143,791 |
| 2015-11-06 | $13.17 | $13.30 | $13.05 | $13.29 | $13.29 | 123,073 |
| 2015-11-05 | $13.07 | $13.30 | $13.05 | $13.17 | $13.17 | 118,064 |
| 2015-11-04 | $13.00 | $13.22 | $13.00 | $13.05 | $13.05 | 218,275 |
| 2015-11-03 | $13.29 | $13.33 | $13.04 | $13.08 | $13.08 | 229,494 |
| 2015-11-02 | $13.25 | $13.36 | $13.15 | $13.29 | $13.29 | 221,907 |
| 2015-10-30 | $13.36 | $13.44 | $13.17 | $13.19 | $13.19 | 198,226 |
| 2015-10-29 | $13.18 | $13.46 | $13.15 | $13.37 | $13.37 | 132,761 |
| 2015-10-28 | $13.15 | $13.40 | $13.09 | $13.30 | $13.30 | 174,342 |
| 2015-10-27 | $13.44 | $13.47 | $13.09 | $13.31 | $13.06 | 225,111 |
| 2015-10-26 | $13.59 | $13.71 | $13.41 | $13.47 | $13.22 | 157,267 |
| 2015-10-23 | $13.56 | $13.66 | $13.28 | $13.56 | $13.31 | 187,611 |
| 2015-10-22 | $13.28 | $13.70 | $13.25 | $13.51 | $13.26 | 206,604 |
| 2015-10-21 | $13.37 | $13.49 | $13.17 | $13.22 | $12.98 | 175,536 |
| 2015-10-20 | $13.36 | $13.44 | $13.26 | $13.30 | $13.05 | 123,991 |
| 2015-10-19 | $13.15 | $13.41 | $13.14 | $13.39 | $13.14 | 114,094 |
| 2015-10-16 | $13.17 | $13.45 | $13.00 | $13.21 | $12.97 | 587,597 |
| 2015-10-15 | $12.88 | $13.37 | $12.88 | $13.15 | $12.91 | 285,945 |
| 2015-10-14 | $13.30 | $13.39 | $12.84 | $12.92 | $12.68 | 369,423 |
| 2015-10-13 | $13.58 | $13.58 | $13.27 | $13.28 | $13.03 | 186,360 |
| 2015-10-12 | $13.58 | $13.69 | $13.43 | $13.61 | $13.36 | 76,316 |
| 2015-10-09 | $13.79 | $13.94 | $13.52 | $13.61 | $13.36 | 197,301 |
| 2015-10-08 | $13.33 | $13.82 | $13.25 | $13.73 | $13.48 | 190,139 |
| 2015-10-07 | $13.28 | $13.49 | $13.23 | $13.40 | $13.15 | 225,545 |
| 2015-10-06 | $13.32 | $13.49 | $13.23 | $13.24 | $13.00 | 160,460 |
| 2015-10-05 | $13.40 | $13.52 | $13.25 | $13.31 | $13.06 | 325,897 |
| 2015-10-02 | $12.87 | $13.30 | $12.78 | $13.27 | $13.03 | 106,961 |
| 2015-10-01 | $13.19 | $13.34 | $12.91 | $13.01 | $12.77 | 108,874 |
| 2015-09-30 | $12.86 | $13.23 | $12.86 | $13.20 | $12.96 | 257,791 |
| 2015-09-29 | $12.96 | $12.99 | $12.76 | $12.82 | $12.58 | 228,287 |
| 2015-09-28 | $13.16 | $13.19 | $12.85 | $12.96 | $12.72 | 309,038 |
| 2015-09-25 | $13.60 | $13.62 | $13.25 | $13.25 | $13.01 | 332,094 |
| 2015-09-24 | $13.45 | $13.66 | $13.29 | $13.54 | $13.29 | 257,745 |
| 2015-09-23 | $13.55 | $13.56 | $13.41 | $13.51 | $13.26 | 155,098 |
| 2015-09-22 | $13.69 | $13.84 | $13.38 | $13.50 | $13.25 | 216,072 |
| 2015-09-21 | $13.90 | $14.03 | $13.54 | $13.88 | $13.62 | 347,064 |
| 2015-09-18 | $13.39 | $13.75 | $13.39 | $13.54 | $13.29 | 196,839 |
| 2015-09-17 | $13.43 | $13.80 | $13.38 | $13.57 | $13.32 | 148,668 |
| 2015-09-16 | $13.37 | $13.52 | $13.30 | $13.44 | $13.19 | 82,454 |
| 2015-09-15 | $13.21 | $13.42 | $13.13 | $13.30 | $13.05 | 185,182 |
| 2015-09-14 | $13.20 | $13.24 | $13.05 | $13.14 | $12.90 | 102,536 |
| 2015-09-11 | $13.09 | $13.26 | $13.00 | $13.15 | $12.91 | 111,388 |
| 2015-09-10 | $13.01 | $13.16 | $12.96 | $13.12 | $12.88 | 158,960 |
| 2015-09-09 | $13.03 | $13.12 | $12.89 | $13.00 | $12.76 | 147,563 |
| 2015-09-08 | $12.78 | $12.90 | $12.59 | $12.87 | $12.63 | 178,946 |
| 2015-09-04 | $12.50 | $12.72 | $12.50 | $12.63 | $12.40 | 150,725 |
| 2015-09-03 | $12.84 | $12.89 | $12.60 | $12.61 | $12.38 | 128,144 |
| 2015-09-02 | $12.77 | $12.83 | $12.63 | $12.75 | $12.51 | 169,858 |
| 2015-09-01 | $12.97 | $12.97 | $12.66 | $12.69 | $12.46 | 204,709 |
| 2015-08-31 | $12.84 | $13.16 | $12.74 | $13.16 | $12.92 | 221,425 |
| 2015-08-28 | $12.94 | $13.01 | $12.85 | $12.89 | $12.65 | 187,419 |
Fly Leasing Ltd (FLY) News Headlines
Recent Fly Leasing Ltd (FLY) News
Similar Companies to Fly Leasing Ltd (FLY) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |