FedNat Holding Company (FNHC) Exchange: NASDAQ
Data as of April 25, 2024
$0.01 ($0.00) -9.09%
FedNat Holding Company - Daily Information
Click for more stock information on FedNat Holding Company.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $0.02 |
| Previous Close | $0.01 |
| High | $0.02 |
| Low | $0.01 |
| Adjusted Open | $0.02 |
| Previous Adjusted Close | $0.01 |
| Adjusted High | $0.02 |
| Adjusted Low | $0.01 |
About FedNat Holding Company (FNHC)
FedNat Holding Company (FNHC) is a specialty personal and commercial lines insurer that has been providing insurance coverage and services since 1994. The company underwrites a variety of property and casualty insurance products, such as homeowners and dwelling fires, renters and financial institutions insurance, as well as their insurance products. FNHC insured entities are offered in 38 states and the District of Columbia and the company consistently achieves a high level of service through its dedicated team of over 250 people. FNHC has a proven track record of growth and financial stability, outperforming industry averages in terms of loss reserves of policies in force, net operating income, and underwriting expense ratio. Since its inception, the company has achieved an overall twenty-five percent net investment return and more than quadrupled its total written premium. With a focus on sound, diversified growth to return growing value to our shareholders, FNHC continues to look for new opportunities in the property and casualty marketplace.
Invest in FedNat Holding Company (FNHC)
Historical Stock Data for FedNat Holding Company (FNHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 41,731 |
| 2022-12-01 | $0.03 | $0.03 | $0.01 | $0.01 | $0.01 | 330,247 |
| 2022-11-30 | $0.03 | $0.03 | $0.01 | $0.02 | $0.02 | 15,781 |
| 2022-11-29 | $0.02 | $0.03 | $0.01 | $0.02 | $0.02 | 47,569 |
| 2022-11-28 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 8,374 |
| 2022-11-25 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 5,122 |
| 2022-11-23 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 30,848 |
| 2022-11-22 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 13,371 |
| 2022-11-21 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 10,526 |
| 2022-11-18 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 8,883 |
| 2022-11-17 | $0.02 | $0.04 | $0.02 | $0.02 | $0.02 | 98,665 |
| 2022-11-16 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 26,335 |
| 2022-11-15 | $0.02 | $0.04 | $0.02 | $0.02 | $0.02 | 133,328 |
| 2022-11-14 | $0.01 | $0.04 | $0.01 | $0.04 | $0.04 | 136,507 |
| 2022-11-11 | $0.01 | $0.05 | $0.01 | $0.02 | $0.02 | 5,964 |
| 2022-11-10 | $0.05 | $0.05 | $0.02 | $0.02 | $0.02 | 103,581 |
| 2022-11-09 | $0.14 | $0.20 | $0.03 | $0.03 | $0.03 | 918,520 |
| 2022-11-08 | $0.69 | $0.69 | $0.00 | $0.08 | $0.08 | 573,178 |
| 2022-11-07 | $0.16 | $0.23 | $0.06 | $0.14 | $0.14 | 1,072,670 |
| 2022-11-04 | $0.27 | $0.29 | $0.19 | $0.20 | $0.20 | 2,002,036 |
| 2022-11-03 | $0.28 | $0.33 | $0.26 | $0.28 | $0.28 | 892,734 |
| 2022-11-02 | $0.30 | $0.32 | $0.28 | $0.31 | $0.31 | 550,048 |
| 2022-11-01 | $0.30 | $0.33 | $0.30 | $0.31 | $0.31 | 661,588 |
| 2022-10-31 | $0.28 | $0.39 | $0.27 | $0.32 | $0.32 | 3,756,585 |
| 2022-10-28 | $0.35 | $0.37 | $0.24 | $0.28 | $0.28 | 2,664,479 |
| 2022-10-27 | $0.41 | $0.42 | $0.34 | $0.37 | $0.37 | 1,844,485 |
| 2022-10-26 | $0.41 | $0.43 | $0.27 | $0.42 | $0.42 | 7,335,083 |
| 2022-10-25 | $0.51 | $0.63 | $0.50 | $0.61 | $0.61 | 2,169,941 |
| 2022-10-24 | $0.64 | $0.68 | $0.51 | $0.54 | $0.54 | 2,975,351 |
| 2022-10-21 | $0.65 | $0.77 | $0.56 | $0.60 | $0.60 | 9,640,678 |
| 2022-10-20 | $0.59 | $0.82 | $0.51 | $0.56 | $0.56 | 11,540,348 |
| 2022-10-19 | $0.68 | $0.69 | $0.56 | $0.61 | $0.61 | 4,059,968 |
| 2022-10-18 | $1.09 | $1.10 | $0.65 | $0.73 | $0.73 | 29,363,682 |
| 2022-10-17 | $0.94 | $1.13 | $0.76 | $0.83 | $0.83 | 57,489,831 |
| 2022-10-14 | $0.41 | $0.65 | $0.35 | $0.52 | $0.52 | 42,323,982 |
| 2022-10-13 | $0.50 | $0.54 | $0.35 | $0.35 | $0.35 | 41,337,786 |
| 2022-10-12 | $0.27 | $0.29 | $0.20 | $0.22 | $0.22 | 8,720,633 |
| 2022-10-11 | $0.36 | $0.53 | $0.31 | $0.34 | $0.34 | 94,450,093 |
| 2022-10-10 | $0.17 | $0.19 | $0.16 | $0.16 | $0.16 | 677,229 |
| 2022-10-07 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 884,951 |
| 2022-10-06 | $0.21 | $0.23 | $0.20 | $0.20 | $0.20 | 1,909,966 |
| 2022-10-05 | $0.27 | $0.27 | $0.21 | $0.23 | $0.23 | 4,535,155 |
| 2022-10-04 | $0.38 | $0.38 | $0.26 | $0.30 | $0.30 | 10,108,704 |
| 2022-10-03 | $0.28 | $0.69 | $0.26 | $0.47 | $0.47 | 146,993,220 |
| 2022-09-30 | $0.12 | $0.16 | $0.10 | $0.12 | $0.12 | 2,189,234 |
| 2022-09-29 | $0.16 | $0.19 | $0.15 | $0.16 | $0.16 | 135,219 |
| 2022-09-28 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 239,681 |
| 2022-09-27 | $0.19 | $0.21 | $0.17 | $0.18 | $0.18 | 398,243 |
| 2022-09-26 | $0.26 | $0.26 | $0.19 | $0.22 | $0.22 | 340,634 |
| 2022-09-23 | $0.30 | $0.30 | $0.26 | $0.26 | $0.26 | 104,098 |
| 2022-09-22 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 46,476 |
| 2022-09-21 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 33,320 |
| 2022-09-20 | $0.35 | $0.35 | $0.30 | $0.30 | $0.30 | 108,077 |
| 2022-09-19 | $0.36 | $0.37 | $0.33 | $0.33 | $0.33 | 57,812 |
| 2022-09-16 | $0.35 | $0.37 | $0.33 | $0.35 | $0.35 | 121,027 |
| 2022-09-15 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 35,711 |
| 2022-09-14 | $0.34 | $0.39 | $0.34 | $0.35 | $0.35 | 174,719 |
| 2022-09-13 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 56,976 |
| 2022-09-12 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 122,813 |
| 2022-09-09 | $0.32 | $0.35 | $0.32 | $0.34 | $0.34 | 98,282 |
| 2022-09-08 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 24,649 |
| 2022-09-07 | $0.31 | $0.34 | $0.31 | $0.32 | $0.32 | 34,856 |
| 2022-09-06 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 50,679 |
| 2022-09-02 | $0.30 | $0.35 | $0.30 | $0.30 | $0.30 | 154,252 |
| 2022-09-01 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 171,560 |
| 2022-08-31 | $0.32 | $0.36 | $0.31 | $0.32 | $0.32 | 120,924 |
| 2022-08-30 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 145,985 |
| 2022-08-29 | $0.33 | $0.38 | $0.33 | $0.34 | $0.34 | 76,519 |
| 2022-08-26 | $0.36 | $0.39 | $0.34 | $0.35 | $0.35 | 139,073 |
| 2022-08-25 | $0.37 | $0.39 | $0.36 | $0.37 | $0.37 | 69,696 |
| 2022-08-24 | $0.37 | $0.39 | $0.35 | $0.37 | $0.37 | 229,643 |
| 2022-08-23 | $0.41 | $0.43 | $0.36 | $0.39 | $0.39 | 312,462 |
| 2022-08-22 | $0.43 | $0.58 | $0.36 | $0.43 | $0.43 | 2,756,344 |
| 2022-08-19 | $0.40 | $0.45 | $0.37 | $0.39 | $0.39 | 456,994 |
| 2022-08-18 | $0.42 | $0.45 | $0.37 | $0.41 | $0.41 | 798,911 |
| 2022-08-17 | $0.32 | $0.44 | $0.32 | $0.40 | $0.40 | 601,189 |
| 2022-08-16 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 32,949 |
| 2022-08-15 | $0.34 | $0.38 | $0.33 | $0.35 | $0.35 | 136,929 |
| 2022-08-12 | $0.34 | $0.35 | $0.32 | $0.35 | $0.35 | 132,910 |
| 2022-08-11 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 51,848 |
| 2022-08-10 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 60,204 |
| 2022-08-09 | $0.38 | $0.38 | $0.30 | $0.33 | $0.33 | 131,248 |
| 2022-08-08 | $0.33 | $0.35 | $0.30 | $0.33 | $0.33 | 211,238 |
| 2022-08-05 | $0.32 | $0.34 | $0.30 | $0.30 | $0.30 | 99,783 |
| 2022-08-04 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 105,587 |
| 2022-08-03 | $0.39 | $0.39 | $0.31 | $0.32 | $0.32 | 161,136 |
| 2022-08-02 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 91,552 |
| 2022-08-01 | $0.39 | $0.39 | $0.35 | $0.35 | $0.35 | 50,546 |
| 2022-07-29 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 212,305 |
| 2022-07-28 | $0.42 | $0.43 | $0.36 | $0.36 | $0.36 | 129,750 |
| 2022-07-27 | $0.40 | $0.42 | $0.39 | $0.41 | $0.41 | 103,297 |
| 2022-07-26 | $0.41 | $0.42 | $0.38 | $0.40 | $0.40 | 139,148 |
| 2022-07-25 | $0.38 | $0.40 | $0.36 | $0.39 | $0.39 | 137,453 |
| 2022-07-22 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 42,468 |
| 2022-07-21 | $0.36 | $0.39 | $0.35 | $0.36 | $0.36 | 101,828 |
| 2022-07-20 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 69,055 |
| 2022-07-19 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 69,868 |
| 2022-07-18 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 46,127 |
| 2022-07-15 | $0.34 | $0.38 | $0.33 | $0.34 | $0.34 | 71,454 |
| 2022-07-14 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 72,883 |
| 2022-07-13 | $0.36 | $0.37 | $0.33 | $0.34 | $0.34 | 76,295 |
| 2022-07-12 | $0.38 | $0.39 | $0.34 | $0.37 | $0.37 | 149,387 |
| 2022-07-11 | $0.36 | $0.40 | $0.35 | $0.38 | $0.38 | 165,284 |
| 2022-07-08 | $0.37 | $0.37 | $0.34 | $0.37 | $0.37 | 116,072 |
| 2022-07-07 | $0.34 | $0.38 | $0.31 | $0.37 | $0.37 | 443,491 |
| 2022-07-06 | $0.38 | $0.48 | $0.36 | $0.40 | $0.40 | 2,004,842 |
| 2022-07-05 | $0.39 | $0.39 | $0.33 | $0.37 | $0.37 | 294,061 |
| 2022-07-01 | $0.32 | $0.38 | $0.29 | $0.36 | $0.36 | 969,355 |
| 2022-06-30 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 138,357 |
| 2022-06-29 | $0.30 | $0.31 | $0.28 | $0.31 | $0.31 | 171,693 |
| 2022-06-28 | $0.30 | $0.35 | $0.30 | $0.30 | $0.30 | 218,701 |
| 2022-06-27 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 308,916 |
| 2022-06-24 | $0.33 | $0.35 | $0.26 | $0.26 | $0.26 | 117,881 |
| 2022-06-23 | $0.33 | $0.40 | $0.31 | $0.33 | $0.33 | 240,635 |
| 2022-06-22 | $0.34 | $0.40 | $0.33 | $0.34 | $0.34 | 289,899 |
| 2022-06-21 | $0.35 | $0.39 | $0.32 | $0.34 | $0.34 | 153,452 |
| 2022-06-17 | $0.32 | $0.35 | $0.30 | $0.34 | $0.34 | 111,088 |
| 2022-06-16 | $0.32 | $0.34 | $0.30 | $0.32 | $0.32 | 123,925 |
| 2022-06-15 | $0.33 | $0.35 | $0.32 | $0.34 | $0.34 | 134,819 |
| 2022-06-14 | $0.33 | $0.36 | $0.31 | $0.33 | $0.33 | 187,916 |
| 2022-06-13 | $0.34 | $0.35 | $0.31 | $0.33 | $0.33 | 268,968 |
| 2022-06-10 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 99,025 |
| 2022-06-09 | $0.38 | $0.41 | $0.35 | $0.36 | $0.36 | 449,837 |
| 2022-06-08 | $0.43 | $0.43 | $0.34 | $0.36 | $0.36 | 301,041 |
| 2022-06-07 | $0.44 | $0.49 | $0.39 | $0.39 | $0.39 | 308,346 |
| 2022-06-06 | $0.42 | $0.50 | $0.40 | $0.44 | $0.44 | 360,387 |
| 2022-06-03 | $0.44 | $0.50 | $0.39 | $0.44 | $0.44 | 492,435 |
| 2022-06-02 | $0.45 | $0.45 | $0.40 | $0.42 | $0.42 | 250,084 |
| 2022-06-01 | $0.38 | $0.59 | $0.38 | $0.42 | $0.42 | 2,361,086 |
| 2022-05-31 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 56,757 |
| 2022-05-27 | $0.41 | $0.41 | $0.37 | $0.37 | $0.37 | 106,917 |
| 2022-05-26 | $0.39 | $0.40 | $0.35 | $0.37 | $0.37 | 80,154 |
| 2022-05-25 | $0.36 | $0.41 | $0.35 | $0.36 | $0.36 | 74,538 |
| 2022-05-24 | $0.38 | $0.38 | $0.33 | $0.35 | $0.35 | 180,836 |
| 2022-05-23 | $0.39 | $0.40 | $0.36 | $0.36 | $0.36 | 47,043 |
| 2022-05-20 | $0.39 | $0.41 | $0.36 | $0.37 | $0.37 | 67,390 |
| 2022-05-19 | $0.40 | $0.46 | $0.38 | $0.38 | $0.38 | 120,392 |
| 2022-05-18 | $0.44 | $0.44 | $0.38 | $0.39 | $0.39 | 146,730 |
| 2022-05-17 | $0.35 | $0.46 | $0.35 | $0.41 | $0.41 | 221,179 |
| 2022-05-16 | $0.44 | $0.44 | $0.34 | $0.34 | $0.34 | 231,584 |
| 2022-05-13 | $0.37 | $0.46 | $0.37 | $0.46 | $0.46 | 156,670 |
| 2022-05-12 | $0.36 | $0.40 | $0.31 | $0.36 | $0.36 | 175,935 |
| 2022-05-11 | $0.37 | $0.38 | $0.33 | $0.35 | $0.35 | 60,462 |
| 2022-05-10 | $0.38 | $0.39 | $0.30 | $0.35 | $0.35 | 361,909 |
| 2022-05-09 | $0.39 | $0.47 | $0.39 | $0.43 | $0.43 | 145,643 |
| 2022-05-06 | $0.43 | $0.43 | $0.37 | $0.37 | $0.37 | 105,425 |
| 2022-05-05 | $0.42 | $0.45 | $0.40 | $0.43 | $0.43 | 230,850 |
| 2022-05-04 | $0.40 | $0.44 | $0.39 | $0.42 | $0.42 | 144,753 |
| 2022-05-03 | $0.42 | $0.45 | $0.36 | $0.40 | $0.40 | 283,562 |
| 2022-05-02 | $0.40 | $0.43 | $0.38 | $0.43 | $0.43 | 852,221 |
| 2022-04-29 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 49,020 |
| 2022-04-28 | $0.53 | $0.55 | $0.52 | $0.54 | $0.54 | 100,755 |
| 2022-04-27 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 63,836 |
| 2022-04-26 | $0.58 | $0.58 | $0.50 | $0.53 | $0.53 | 158,634 |
| 2022-04-25 | $0.51 | $0.62 | $0.47 | $0.58 | $0.58 | 972,959 |
| 2022-04-22 | $0.73 | $0.73 | $0.47 | $0.53 | $0.53 | 1,174,195 |
| 2022-04-21 | $0.78 | $0.82 | $0.71 | $0.73 | $0.73 | 173,762 |
| 2022-04-20 | $0.86 | $0.89 | $0.78 | $0.78 | $0.78 | 186,689 |
| 2022-04-19 | $0.92 | $0.95 | $0.86 | $0.86 | $0.86 | 320,385 |
| 2022-04-18 | $1.08 | $1.11 | $0.95 | $0.95 | $0.95 | 296,522 |
| 2022-04-14 | $1.11 | $1.15 | $1.10 | $1.11 | $1.11 | 51,922 |
| 2022-04-13 | $1.14 | $1.21 | $1.12 | $1.12 | $1.12 | 55,161 |
| 2022-04-12 | $1.13 | $1.15 | $1.11 | $1.14 | $1.14 | 37,359 |
| 2022-04-11 | $1.15 | $1.19 | $1.12 | $1.12 | $1.12 | 60,215 |
| 2022-04-08 | $1.19 | $1.19 | $1.14 | $1.16 | $1.16 | 48,469 |
| 2022-04-07 | $1.21 | $1.25 | $1.14 | $1.15 | $1.15 | 65,127 |
| 2022-04-06 | $1.23 | $1.28 | $1.21 | $1.21 | $1.21 | 30,754 |
| 2022-04-05 | $1.25 | $1.32 | $1.25 | $1.26 | $1.26 | 41,274 |
| 2022-04-04 | $1.31 | $1.34 | $1.25 | $1.28 | $1.28 | 218,917 |
| 2022-04-01 | $1.35 | $1.43 | $1.32 | $1.33 | $1.33 | 44,951 |
| 2022-03-31 | $1.37 | $1.42 | $1.35 | $1.35 | $1.35 | 27,891 |
| 2022-03-30 | $1.37 | $1.40 | $1.36 | $1.37 | $1.37 | 36,142 |
| 2022-03-29 | $1.43 | $1.44 | $1.35 | $1.37 | $1.37 | 93,081 |
| 2022-03-28 | $1.38 | $1.42 | $1.36 | $1.36 | $1.36 | 31,681 |
| 2022-03-25 | $1.44 | $1.44 | $1.37 | $1.38 | $1.38 | 36,481 |
| 2022-03-24 | $1.36 | $1.43 | $1.34 | $1.39 | $1.39 | 68,945 |
| 2022-03-23 | $1.35 | $1.38 | $1.30 | $1.32 | $1.32 | 58,105 |
| 2022-03-22 | $1.32 | $1.34 | $1.28 | $1.34 | $1.34 | 27,195 |
| 2022-03-21 | $1.31 | $1.33 | $1.28 | $1.32 | $1.32 | 13,498 |
| 2022-03-18 | $1.29 | $1.34 | $1.28 | $1.33 | $1.33 | 35,303 |
| 2022-03-17 | $1.27 | $1.32 | $1.22 | $1.29 | $1.29 | 48,425 |
| 2022-03-16 | $1.23 | $1.32 | $1.23 | $1.27 | $1.27 | 42,981 |
| 2022-03-15 | $1.22 | $1.28 | $1.21 | $1.21 | $1.21 | 28,454 |
| 2022-03-14 | $1.23 | $1.26 | $1.20 | $1.20 | $1.20 | 40,937 |
| 2022-03-11 | $1.34 | $1.34 | $1.25 | $1.26 | $1.26 | 17,878 |
| 2022-03-10 | $1.33 | $1.38 | $1.25 | $1.28 | $1.28 | 128,512 |
| 2022-03-09 | $1.23 | $1.32 | $1.23 | $1.32 | $1.32 | 22,704 |
| 2022-03-08 | $1.15 | $1.24 | $1.13 | $1.21 | $1.21 | 116,264 |
| 2022-03-07 | $1.23 | $1.27 | $1.12 | $1.13 | $1.13 | 119,711 |
| 2022-03-04 | $1.18 | $1.36 | $1.15 | $1.20 | $1.20 | 700,776 |
| 2022-03-03 | $1.19 | $1.19 | $1.00 | $1.06 | $1.06 | 316,867 |
| 2022-03-02 | $1.21 | $1.21 | $1.16 | $1.17 | $1.17 | 14,697 |
| 2022-03-01 | $1.20 | $1.20 | $1.15 | $1.18 | $1.18 | 32,939 |
| 2022-02-28 | $1.19 | $1.23 | $1.16 | $1.17 | $1.17 | 48,203 |
| 2022-02-25 | $1.17 | $1.20 | $1.15 | $1.18 | $1.18 | 62,941 |
| 2022-02-24 | $1.14 | $1.20 | $1.14 | $1.16 | $1.16 | 96,491 |
| 2022-02-23 | $1.19 | $1.21 | $1.14 | $1.18 | $1.18 | 88,910 |
| 2022-02-22 | $1.27 | $1.34 | $1.18 | $1.18 | $1.18 | 78,635 |
| 2022-02-18 | $1.31 | $1.32 | $1.25 | $1.27 | $1.27 | 51,272 |
| 2022-02-17 | $1.42 | $1.42 | $1.31 | $1.31 | $1.31 | 54,177 |
| 2022-02-16 | $1.45 | $1.48 | $1.41 | $1.41 | $1.41 | 16,804 |
| 2022-02-15 | $1.42 | $1.49 | $1.40 | $1.44 | $1.44 | 77,727 |
| 2022-02-14 | $1.49 | $1.54 | $1.40 | $1.42 | $1.42 | 32,486 |
| 2022-02-11 | $1.51 | $1.54 | $1.48 | $1.51 | $1.51 | 34,087 |
| 2022-02-10 | $1.48 | $1.53 | $1.48 | $1.51 | $1.51 | 31,459 |
| 2022-02-09 | $1.37 | $1.53 | $1.35 | $1.51 | $1.51 | 264,275 |
| 2022-02-08 | $1.39 | $1.40 | $1.32 | $1.37 | $1.37 | 31,817 |
| 2022-02-07 | $1.37 | $1.41 | $1.31 | $1.39 | $1.39 | 65,996 |
| 2022-02-04 | $1.42 | $1.42 | $1.36 | $1.38 | $1.38 | 23,465 |
| 2022-02-03 | $1.42 | $1.44 | $1.36 | $1.39 | $1.39 | 115,656 |
| 2022-02-02 | $1.44 | $1.45 | $1.37 | $1.44 | $1.44 | 32,485 |
| 2022-02-01 | $1.38 | $1.44 | $1.36 | $1.44 | $1.44 | 47,035 |
| 2022-01-31 | $1.32 | $1.37 | $1.31 | $1.36 | $1.36 | 43,006 |
| 2022-01-28 | $1.30 | $1.32 | $1.25 | $1.32 | $1.32 | 52,878 |
| 2022-01-27 | $1.31 | $1.35 | $1.27 | $1.29 | $1.29 | 96,021 |
| 2022-01-26 | $1.32 | $1.35 | $1.31 | $1.32 | $1.32 | 27,642 |
| 2022-01-25 | $1.29 | $1.32 | $1.25 | $1.30 | $1.30 | 23,829 |
| 2022-01-24 | $1.35 | $1.35 | $1.25 | $1.30 | $1.30 | 111,908 |
| 2022-01-21 | $1.36 | $1.36 | $1.30 | $1.33 | $1.33 | 82,392 |
| 2022-01-20 | $1.39 | $1.39 | $1.35 | $1.36 | $1.36 | 103,674 |
| 2022-01-19 | $1.37 | $1.39 | $1.33 | $1.36 | $1.36 | 99,257 |
| 2022-01-18 | $1.43 | $1.43 | $1.33 | $1.36 | $1.36 | 59,619 |
| 2022-01-14 | $1.45 | $1.45 | $1.33 | $1.40 | $1.40 | 124,275 |
| 2022-01-13 | $1.45 | $1.45 | $1.37 | $1.39 | $1.39 | 46,348 |
| 2022-01-12 | $1.42 | $1.47 | $1.37 | $1.39 | $1.39 | 59,836 |
| 2022-01-11 | $1.46 | $1.50 | $1.40 | $1.44 | $1.44 | 85,357 |
| 2022-01-10 | $1.47 | $1.49 | $1.43 | $1.43 | $1.43 | 65,970 |
| 2022-01-07 | $1.47 | $1.50 | $1.44 | $1.50 | $1.50 | 64,983 |
| 2022-01-06 | $1.48 | $1.53 | $1.41 | $1.50 | $1.50 | 93,899 |
| 2022-01-05 | $1.50 | $1.66 | $1.43 | $1.51 | $1.51 | 244,489 |
| 2022-01-04 | $1.47 | $1.55 | $1.44 | $1.52 | $1.52 | 112,946 |
| 2022-01-03 | $1.45 | $1.51 | $1.43 | $1.51 | $1.51 | 61,725 |
| 2021-12-31 | $1.40 | $1.45 | $1.40 | $1.41 | $1.41 | 93,004 |
| 2021-12-30 | $1.43 | $1.45 | $1.37 | $1.40 | $1.40 | 117,427 |
| 2021-12-29 | $1.49 | $1.49 | $1.40 | $1.40 | $1.40 | 209,883 |
| 2021-12-28 | $1.52 | $1.56 | $1.42 | $1.45 | $1.45 | 109,461 |
| 2021-12-27 | $1.55 | $1.57 | $1.51 | $1.51 | $1.51 | 81,941 |
| 2021-12-23 | $1.46 | $1.57 | $1.44 | $1.53 | $1.53 | 94,816 |
| 2021-12-22 | $1.44 | $1.52 | $1.38 | $1.49 | $1.49 | 153,424 |
| 2021-12-21 | $1.42 | $1.46 | $1.36 | $1.41 | $1.41 | 154,803 |
| 2021-12-20 | $1.42 | $1.51 | $1.36 | $1.41 | $1.41 | 150,819 |
| 2021-12-17 | $1.51 | $1.51 | $1.41 | $1.45 | $1.45 | 172,626 |
| 2021-12-16 | $1.46 | $1.51 | $1.38 | $1.48 | $1.48 | 214,964 |
| 2021-12-15 | $1.43 | $1.48 | $1.36 | $1.46 | $1.46 | 233,641 |
| 2021-12-14 | $1.49 | $1.55 | $1.41 | $1.44 | $1.44 | 103,697 |
| 2021-12-13 | $1.55 | $1.62 | $1.46 | $1.47 | $1.47 | 146,363 |
| 2021-12-10 | $1.60 | $1.60 | $1.53 | $1.57 | $1.57 | 125,722 |
| 2021-12-09 | $1.66 | $1.73 | $1.53 | $1.54 | $1.54 | 93,992 |
| 2021-12-08 | $1.61 | $1.69 | $1.59 | $1.66 | $1.66 | 65,353 |
| 2021-12-07 | $1.54 | $1.74 | $1.54 | $1.60 | $1.60 | 108,904 |
| 2021-12-06 | $1.49 | $1.60 | $1.47 | $1.54 | $1.54 | 148,211 |
| 2021-12-03 | $1.52 | $1.55 | $1.46 | $1.51 | $1.51 | 156,627 |
| 2021-12-02 | $1.49 | $1.60 | $1.48 | $1.54 | $1.54 | 389,059 |
| 2021-12-01 | $1.54 | $1.65 | $1.50 | $1.50 | $1.50 | 383,623 |
| 2021-11-30 | $1.59 | $1.59 | $1.47 | $1.54 | $1.54 | 205,955 |
| 2021-11-29 | $1.72 | $1.74 | $1.49 | $1.58 | $1.58 | 318,205 |
| 2021-11-26 | $1.76 | $1.79 | $1.64 | $1.69 | $1.69 | 206,882 |
| 2021-11-24 | $1.83 | $1.88 | $1.67 | $1.71 | $1.71 | 371,921 |
| 2021-11-23 | $1.99 | $2.02 | $1.81 | $1.81 | $1.81 | 322,911 |
| 2021-11-22 | $2.21 | $2.26 | $1.88 | $2.04 | $2.04 | 905,457 |
| 2021-11-19 | $1.74 | $2.75 | $1.71 | $2.09 | $2.09 | 12,975,507 |
| 2021-11-18 | $1.80 | $1.96 | $1.62 | $1.77 | $1.77 | 518,898 |
| 2021-11-17 | $1.71 | $1.90 | $1.62 | $1.78 | $1.78 | 358,395 |
| 2021-11-16 | $1.72 | $1.77 | $1.64 | $1.71 | $1.71 | 368,520 |
| 2021-11-15 | $1.88 | $1.93 | $1.71 | $1.74 | $1.74 | 190,937 |
| 2021-11-12 | $2.00 | $2.00 | $1.79 | $1.85 | $1.85 | 459,192 |
| 2021-11-11 | $2.55 | $2.55 | $1.97 | $2.00 | $2.00 | 346,045 |
| 2021-11-10 | $2.59 | $2.64 | $2.18 | $2.25 | $2.25 | 233,759 |
| 2021-11-09 | $2.70 | $2.81 | $2.51 | $2.65 | $2.65 | 130,238 |
| 2021-11-08 | $2.78 | $2.81 | $2.67 | $2.81 | $2.81 | 19,239 |
| 2021-11-05 | $2.74 | $2.89 | $2.69 | $2.79 | $2.79 | 29,674 |
| 2021-11-04 | $2.76 | $2.82 | $2.69 | $2.75 | $2.75 | 39,917 |
| 2021-11-03 | $2.68 | $2.79 | $2.68 | $2.76 | $2.76 | 28,410 |
| 2021-11-02 | $2.71 | $2.71 | $2.65 | $2.69 | $2.69 | 12,408 |
| 2021-11-01 | $2.54 | $2.74 | $2.54 | $2.67 | $2.67 | 31,793 |
| 2021-10-29 | $2.59 | $2.60 | $2.54 | $2.54 | $2.54 | 12,896 |
| 2021-10-28 | $2.45 | $2.53 | $2.42 | $2.53 | $2.53 | 21,992 |
| 2021-10-27 | $2.50 | $2.52 | $2.43 | $2.45 | $2.45 | 27,493 |
| 2021-10-26 | $2.53 | $2.59 | $2.43 | $2.47 | $2.47 | 40,982 |
| 2021-10-25 | $2.63 | $2.63 | $2.44 | $2.52 | $2.52 | 34,701 |
| 2021-10-22 | $2.56 | $2.73 | $2.54 | $2.62 | $2.62 | 40,736 |
| 2021-10-21 | $2.45 | $2.60 | $2.45 | $2.58 | $2.58 | 48,455 |
| 2021-10-20 | $2.46 | $2.50 | $2.44 | $2.48 | $2.48 | 32,009 |
| 2021-10-19 | $2.43 | $2.49 | $2.41 | $2.46 | $2.46 | 21,608 |
| 2021-10-18 | $2.52 | $2.56 | $2.43 | $2.46 | $2.46 | 34,918 |
| 2021-10-15 | $2.42 | $2.53 | $2.38 | $2.49 | $2.49 | 46,973 |
| 2021-10-14 | $2.51 | $2.54 | $2.47 | $2.49 | $2.49 | 26,989 |
| 2021-10-13 | $2.60 | $2.61 | $2.48 | $2.50 | $2.50 | 37,430 |
| 2021-10-12 | $2.58 | $2.68 | $2.54 | $2.59 | $2.59 | 49,785 |
| 2021-10-11 | $2.66 | $2.67 | $2.50 | $2.58 | $2.58 | 57,404 |
| 2021-10-08 | $2.67 | $2.74 | $2.64 | $2.66 | $2.66 | 21,606 |
| 2021-10-07 | $2.66 | $2.72 | $2.62 | $2.68 | $2.68 | 22,949 |
| 2021-10-06 | $2.59 | $2.69 | $2.54 | $2.66 | $2.66 | 40,917 |
| 2021-10-05 | $2.61 | $2.61 | $2.54 | $2.58 | $2.58 | 30,200 |
| 2021-10-04 | $2.53 | $2.61 | $2.48 | $2.57 | $2.57 | 88,271 |
| 2021-10-01 | $2.47 | $2.58 | $2.41 | $2.54 | $2.54 | 60,733 |
| 2021-09-30 | $2.35 | $2.51 | $2.35 | $2.47 | $2.47 | 85,254 |
| 2021-09-29 | $2.40 | $2.50 | $2.34 | $2.34 | $2.34 | 121,259 |
| 2021-09-28 | $2.45 | $2.48 | $2.35 | $2.36 | $2.36 | 101,844 |
| 2021-09-27 | $2.46 | $2.50 | $2.42 | $2.46 | $2.46 | 59,120 |
| 2021-09-24 | $2.25 | $2.49 | $2.25 | $2.43 | $2.43 | 77,219 |
| 2021-09-23 | $2.20 | $2.27 | $2.20 | $2.26 | $2.26 | 56,525 |
| 2021-09-22 | $2.21 | $2.29 | $2.17 | $2.20 | $2.20 | 86,957 |
| 2021-09-21 | $2.26 | $2.28 | $2.16 | $2.28 | $2.28 | 33,210 |
| 2021-09-20 | $2.16 | $2.28 | $2.15 | $2.28 | $2.28 | 79,141 |
| 2021-09-17 | $2.16 | $2.28 | $2.16 | $2.23 | $2.23 | 67,239 |
| 2021-09-16 | $2.25 | $2.25 | $2.15 | $2.19 | $2.19 | 65,439 |
| 2021-09-15 | $2.21 | $2.32 | $2.14 | $2.18 | $2.18 | 38,018 |
| 2021-09-14 | $2.29 | $2.31 | $2.14 | $2.20 | $2.20 | 84,226 |
| 2021-09-13 | $2.21 | $2.33 | $2.17 | $2.30 | $2.30 | 49,503 |
| 2021-09-10 | $2.17 | $2.28 | $2.12 | $2.19 | $2.19 | 147,853 |
| 2021-09-09 | $2.22 | $2.25 | $2.12 | $2.17 | $2.17 | 148,745 |
| 2021-09-08 | $2.25 | $2.26 | $2.22 | $2.22 | $2.22 | 38,175 |
| 2021-09-07 | $2.38 | $2.39 | $2.21 | $2.24 | $2.24 | 112,384 |
| 2021-09-03 | $2.51 | $2.52 | $2.30 | $2.38 | $2.38 | 136,868 |
| 2021-09-02 | $2.50 | $2.57 | $2.50 | $2.51 | $2.51 | 60,185 |
| 2021-09-01 | $2.60 | $2.65 | $2.43 | $2.48 | $2.48 | 144,344 |
| 2021-08-31 | $2.61 | $2.65 | $2.56 | $2.59 | $2.59 | 66,617 |
| 2021-08-30 | $2.57 | $2.73 | $2.56 | $2.60 | $2.60 | 121,034 |
| 2021-08-27 | $2.70 | $2.78 | $2.63 | $2.74 | $2.74 | 63,694 |
| 2021-08-26 | $2.86 | $2.86 | $2.68 | $2.71 | $2.71 | 117,030 |
| 2021-08-25 | $2.87 | $2.95 | $2.73 | $2.86 | $2.86 | 71,325 |
| 2021-08-24 | $2.92 | $2.95 | $2.80 | $2.83 | $2.83 | 72,242 |
| 2021-08-23 | $2.93 | $2.93 | $2.84 | $2.88 | $2.88 | 26,363 |
| 2021-08-20 | $2.98 | $3.01 | $2.81 | $2.84 | $2.84 | 104,717 |
| 2021-08-19 | $2.99 | $3.10 | $2.87 | $2.97 | $2.97 | 89,380 |
| 2021-08-18 | $2.86 | $3.08 | $2.76 | $3.00 | $3.00 | 129,153 |
| 2021-08-17 | $3.12 | $3.14 | $2.82 | $2.87 | $2.87 | 116,115 |
| 2021-08-16 | $2.84 | $3.15 | $2.75 | $3.15 | $3.15 | 278,783 |
| 2021-08-13 | $2.47 | $2.95 | $2.35 | $2.95 | $2.95 | 292,489 |
| 2021-08-12 | $2.39 | $2.53 | $2.19 | $2.51 | $2.51 | 200,344 |
| 2021-08-11 | $2.24 | $2.46 | $2.20 | $2.36 | $2.36 | 392,309 |
| 2021-08-10 | $2.29 | $2.29 | $2.09 | $2.19 | $2.19 | 371,272 |
| 2021-08-09 | $2.45 | $2.62 | $2.45 | $2.55 | $2.55 | 77,667 |
| 2021-08-06 | $2.42 | $2.45 | $2.40 | $2.42 | $2.42 | 53,033 |
| 2021-08-05 | $2.35 | $2.46 | $2.25 | $2.43 | $2.43 | 96,784 |
| 2021-08-04 | $2.60 | $2.61 | $2.45 | $2.45 | $2.45 | 89,158 |
| 2021-08-03 | $2.65 | $2.69 | $2.61 | $2.63 | $2.63 | 41,155 |
| 2021-08-02 | $2.56 | $2.77 | $2.51 | $2.68 | $2.68 | 93,759 |
| 2021-07-30 | $2.43 | $2.58 | $2.43 | $2.53 | $2.53 | 58,779 |
| 2021-07-29 | $2.38 | $2.49 | $2.38 | $2.43 | $2.43 | 179,170 |
| 2021-07-28 | $2.41 | $2.43 | $2.33 | $2.36 | $2.36 | 205,009 |
| 2021-07-27 | $2.34 | $2.40 | $2.30 | $2.35 | $2.35 | 117,591 |
| 2021-07-26 | $2.30 | $2.36 | $2.26 | $2.27 | $2.27 | 376,615 |
| 2021-07-23 | $2.44 | $2.47 | $2.32 | $2.35 | $2.35 | 197,572 |
| 2021-07-22 | $2.65 | $2.71 | $2.42 | $2.45 | $2.45 | 150,355 |
| 2021-07-21 | $2.61 | $2.68 | $2.56 | $2.62 | $2.62 | 124,030 |
| 2021-07-20 | $2.58 | $2.73 | $2.58 | $2.59 | $2.59 | 224,546 |
| 2021-07-19 | $2.62 | $2.68 | $2.56 | $2.56 | $2.56 | 228,179 |
| 2021-07-16 | $2.79 | $2.84 | $2.72 | $2.73 | $2.73 | 328,637 |
| 2021-07-15 | $2.84 | $3.02 | $2.76 | $2.76 | $2.76 | 169,926 |
| 2021-07-14 | $3.13 | $3.19 | $2.83 | $2.87 | $2.87 | 406,087 |
| 2021-07-13 | $3.27 | $3.29 | $3.11 | $3.11 | $3.11 | 207,686 |
| 2021-07-12 | $3.36 | $3.36 | $3.20 | $3.27 | $3.27 | 209,992 |
| 2021-07-09 | $3.41 | $3.41 | $3.32 | $3.36 | $3.36 | 74,292 |
| 2021-07-08 | $3.48 | $3.49 | $3.28 | $3.34 | $3.34 | 153,013 |
| 2021-07-07 | $3.82 | $3.82 | $3.44 | $3.48 | $3.48 | 178,330 |
| 2021-07-06 | $4.06 | $4.06 | $3.76 | $3.82 | $3.82 | 99,738 |
| 2021-07-02 | $4.06 | $4.06 | $3.88 | $4.02 | $4.02 | 111,756 |
| 2021-07-01 | $4.11 | $4.11 | $4.01 | $4.07 | $4.07 | 50,100 |
| 2021-06-30 | $4.01 | $4.15 | $4.01 | $4.15 | $4.15 | 62,764 |
| 2021-06-29 | $4.15 | $4.15 | $3.97 | $4.00 | $4.00 | 45,292 |
| 2021-06-28 | $4.18 | $4.26 | $4.07 | $4.18 | $4.18 | 79,133 |
| 2021-06-25 | $4.17 | $4.30 | $3.98 | $4.16 | $4.16 | 1,722,831 |
| 2021-06-24 | $4.07 | $4.17 | $3.95 | $4.17 | $4.17 | 130,235 |
| 2021-06-23 | $3.98 | $4.13 | $3.98 | $4.08 | $4.08 | 77,239 |
| 2021-06-22 | $4.09 | $4.09 | $3.90 | $4.03 | $4.03 | 122,627 |
| 2021-06-21 | $4.01 | $4.05 | $3.87 | $4.02 | $4.02 | 138,252 |
| 2021-06-18 | $4.13 | $4.27 | $3.92 | $3.95 | $3.95 | 247,489 |
| 2021-06-17 | $4.31 | $4.35 | $4.16 | $4.18 | $4.18 | 76,239 |
| 2021-06-16 | $4.36 | $4.47 | $4.27 | $4.30 | $4.30 | 88,643 |
| 2021-06-15 | $4.30 | $4.40 | $4.18 | $4.37 | $4.37 | 68,805 |
| 2021-06-14 | $4.36 | $4.40 | $4.26 | $4.32 | $4.32 | 62,880 |
| 2021-06-11 | $4.32 | $4.34 | $4.18 | $4.23 | $4.23 | 82,643 |
| 2021-06-10 | $4.43 | $4.43 | $4.26 | $4.26 | $4.26 | 76,437 |
| 2021-06-09 | $4.37 | $4.48 | $4.34 | $4.39 | $4.39 | 78,563 |
| 2021-06-08 | $4.52 | $4.61 | $4.33 | $4.36 | $4.36 | 84,402 |
| 2021-06-07 | $4.67 | $4.75 | $4.47 | $4.52 | $4.52 | 78,401 |
| 2021-06-04 | $4.69 | $4.78 | $4.54 | $4.65 | $4.65 | 70,435 |
| 2021-06-03 | $4.76 | $4.80 | $4.57 | $4.74 | $4.74 | 127,314 |
| 2021-06-02 | $5.20 | $5.23 | $4.68 | $4.70 | $4.70 | 221,455 |
| 2021-06-01 | $4.76 | $5.33 | $4.73 | $5.17 | $5.17 | 122,304 |
| 2021-05-28 | $4.71 | $4.83 | $4.66 | $4.79 | $4.79 | 42,325 |
| 2021-05-27 | $4.76 | $4.93 | $4.70 | $4.71 | $4.71 | 60,923 |
| 2021-05-26 | $4.72 | $4.77 | $4.56 | $4.77 | $4.77 | 76,058 |
| 2021-05-25 | $4.53 | $4.89 | $4.53 | $4.73 | $4.73 | 140,051 |
| 2021-05-24 | $4.63 | $4.63 | $4.45 | $4.53 | $4.53 | 96,614 |
| 2021-05-21 | $4.31 | $4.61 | $4.21 | $4.56 | $4.56 | 230,662 |
| 2021-05-20 | $4.30 | $4.40 | $4.17 | $4.26 | $4.26 | 99,687 |
| 2021-05-19 | $4.20 | $4.36 | $4.03 | $4.33 | $4.33 | 175,932 |
| 2021-05-18 | $4.38 | $4.39 | $4.14 | $4.22 | $4.22 | 118,636 |
| 2021-05-17 | $4.63 | $4.73 | $4.38 | $4.39 | $4.39 | 68,186 |
| 2021-05-14 | $4.30 | $4.70 | $4.28 | $4.67 | $4.67 | 310,777 |
| 2021-05-13 | $4.40 | $4.40 | $4.20 | $4.31 | $4.31 | 87,156 |
| 2021-05-12 | $4.37 | $4.58 | $4.28 | $4.31 | $4.31 | 110,929 |
| 2021-05-11 | $4.71 | $4.71 | $4.32 | $4.40 | $4.40 | 80,845 |
| 2021-05-10 | $4.44 | $4.74 | $4.30 | $4.71 | $4.71 | 210,076 |
| 2021-05-07 | $4.04 | $4.47 | $3.95 | $4.46 | $4.46 | 359,800 |
| 2021-05-06 | $4.35 | $4.44 | $3.93 | $4.06 | $4.06 | 278,289 |
| 2021-05-05 | $4.91 | $5.01 | $4.28 | $4.35 | $4.35 | 318,742 |
| 2021-05-04 | $5.24 | $5.25 | $4.91 | $5.14 | $5.14 | 194,910 |
| 2021-05-03 | $5.07 | $5.24 | $4.90 | $5.24 | $5.24 | 146,129 |
| 2021-04-30 | $4.88 | $5.14 | $4.81 | $5.09 | $5.09 | 129,959 |
| 2021-04-29 | $4.85 | $4.97 | $4.72 | $4.86 | $4.86 | 61,438 |
| 2021-04-28 | $4.81 | $4.85 | $4.67 | $4.81 | $4.81 | 53,766 |
| 2021-04-27 | $5.05 | $5.12 | $4.76 | $4.79 | $4.79 | 65,808 |
| 2021-04-26 | $5.11 | $5.13 | $4.89 | $5.02 | $5.02 | 97,176 |
| 2021-04-23 | $4.84 | $5.22 | $4.66 | $5.13 | $5.13 | 219,605 |
| 2021-04-22 | $4.67 | $4.82 | $4.50 | $4.77 | $4.77 | 150,927 |
| 2021-04-21 | $4.29 | $4.56 | $4.24 | $4.52 | $4.52 | 111,686 |
| 2021-04-20 | $4.47 | $4.53 | $4.25 | $4.32 | $4.32 | 82,485 |
| 2021-04-19 | $4.44 | $4.58 | $4.26 | $4.51 | $4.51 | 202,658 |
| 2021-04-16 | $4.53 | $4.55 | $4.41 | $4.49 | $4.49 | 96,652 |
| 2021-04-15 | $4.60 | $4.61 | $4.45 | $4.51 | $4.51 | 69,019 |
| 2021-04-14 | $4.64 | $4.81 | $4.59 | $4.62 | $4.62 | 63,439 |
| 2021-04-13 | $4.60 | $4.70 | $4.44 | $4.64 | $4.64 | 123,255 |
| 2021-04-12 | $4.68 | $4.70 | $4.60 | $4.61 | $4.61 | 102,787 |
| 2021-04-09 | $4.73 | $4.79 | $4.62 | $4.66 | $4.66 | 57,756 |
| 2021-04-08 | $4.75 | $4.80 | $4.65 | $4.70 | $4.70 | 112,513 |
| 2021-04-07 | $4.79 | $4.86 | $4.75 | $4.76 | $4.76 | 65,830 |
| 2021-04-06 | $4.82 | $4.91 | $4.75 | $4.78 | $4.78 | 149,564 |
| 2021-04-05 | $4.73 | $4.91 | $4.71 | $4.82 | $4.82 | 179,576 |
| 2021-04-01 | $4.61 | $4.72 | $4.60 | $4.67 | $4.67 | 59,105 |
| 2021-03-31 | $4.56 | $4.71 | $4.42 | $4.63 | $4.63 | 168,487 |
| 2021-03-30 | $4.70 | $4.78 | $4.50 | $4.51 | $4.51 | 132,491 |
| 2021-03-29 | $4.73 | $4.85 | $4.63 | $4.70 | $4.70 | 148,444 |
| 2021-03-26 | $4.80 | $4.80 | $4.65 | $4.70 | $4.70 | 115,659 |
| 2021-03-25 | $4.70 | $4.77 | $4.60 | $4.75 | $4.75 | 145,545 |
| 2021-03-24 | $4.77 | $4.89 | $4.70 | $4.73 | $4.73 | 188,233 |
| 2021-03-23 | $4.83 | $4.84 | $4.75 | $4.77 | $4.77 | 270,854 |
| 2021-03-22 | $4.95 | $5.05 | $4.75 | $4.75 | $4.75 | 292,689 |
| 2021-03-19 | $5.10 | $5.12 | $4.76 | $4.92 | $4.92 | 358,896 |
| 2021-03-18 | $4.81 | $5.52 | $4.76 | $5.10 | $5.10 | 642,396 |
| 2021-03-17 | $4.81 | $4.82 | $4.63 | $4.69 | $4.69 | 392,139 |
| 2021-03-16 | $4.81 | $4.87 | $4.75 | $4.75 | $4.75 | 425,435 |
| 2021-03-15 | $5.20 | $5.20 | $4.75 | $4.76 | $4.76 | 594,381 |
| 2021-03-12 | $5.09 | $5.20 | $4.98 | $5.20 | $5.20 | 1,253,108 |
| 2021-03-11 | $5.84 | $6.36 | $5.26 | $5.68 | $5.68 | 690,908 |
| 2021-03-10 | $6.09 | $6.21 | $5.56 | $5.66 | $5.66 | 496,445 |
| 2021-03-09 | $6.98 | $6.98 | $6.05 | $6.09 | $6.09 | 233,779 |
| 2021-03-08 | $6.81 | $7.32 | $6.81 | $7.12 | $7.12 | 76,080 |
| 2021-03-05 | $6.33 | $6.91 | $6.00 | $6.86 | $6.86 | 160,478 |
| 2021-03-04 | $6.64 | $6.85 | $6.53 | $6.77 | $6.77 | 139,526 |
| 2021-03-03 | $6.43 | $6.72 | $5.94 | $6.33 | $6.33 | 136,640 |
| 2021-03-02 | $6.91 | $7.14 | $6.85 | $6.94 | $6.94 | 78,365 |
| 2021-03-01 | $7.01 | $7.20 | $6.85 | $6.96 | $6.96 | 62,457 |
| 2021-02-26 | $6.98 | $7.14 | $6.70 | $6.92 | $6.92 | 98,049 |
| 2021-02-25 | $7.10 | $7.19 | $6.90 | $6.90 | $6.90 | 65,914 |
| 2021-02-24 | $7.10 | $7.41 | $7.09 | $7.10 | $7.10 | 75,470 |
| 2021-02-23 | $7.15 | $7.40 | $6.94 | $7.08 | $7.08 | 104,616 |
| 2021-02-22 | $7.68 | $7.69 | $7.16 | $7.16 | $7.16 | 73,302 |
| 2021-02-19 | $7.98 | $8.18 | $7.50 | $7.52 | $7.52 | 83,815 |
| 2021-02-18 | $8.27 | $8.27 | $7.71 | $7.90 | $7.90 | 158,692 |
| 2021-02-17 | $6.84 | $8.80 | $6.77 | $8.66 | $8.66 | 697,020 |
| 2021-02-16 | $6.83 | $7.00 | $6.40 | $6.83 | $6.83 | 59,354 |
| 2021-02-12 | $6.51 | $6.71 | $6.33 | $6.64 | $6.64 | 56,090 |
| 2021-02-11 | $6.25 | $6.72 | $6.16 | $6.46 | $6.46 | 57,124 |
| 2021-02-10 | $6.68 | $6.80 | $6.14 | $6.22 | $6.22 | 49,003 |
| 2021-02-09 | $6.88 | $7.07 | $6.46 | $6.69 | $6.69 | 89,954 |
| 2021-02-08 | $6.25 | $6.89 | $6.25 | $6.88 | $6.88 | 106,000 |
| 2021-02-05 | $5.71 | $6.31 | $5.71 | $6.17 | $6.17 | 84,680 |
| 2021-02-04 | $5.43 | $5.69 | $5.43 | $5.68 | $5.68 | 32,809 |
| 2021-02-03 | $5.38 | $5.44 | $5.28 | $5.40 | $5.40 | 30,689 |
| 2021-02-02 | $5.25 | $5.44 | $5.23 | $5.44 | $5.44 | 26,607 |
| 2021-02-01 | $5.22 | $5.33 | $5.16 | $5.25 | $5.25 | 28,720 |
| 2021-01-29 | $5.28 | $5.33 | $5.18 | $5.20 | $5.20 | 46,889 |
| 2021-01-28 | $5.50 | $5.50 | $5.23 | $5.26 | $5.26 | 75,430 |
| 2021-01-27 | $5.52 | $5.55 | $5.34 | $5.42 | $5.42 | 64,640 |
| 2021-01-26 | $5.66 | $5.75 | $5.53 | $5.57 | $5.57 | 47,945 |
| 2021-01-25 | $5.75 | $5.84 | $5.63 | $5.70 | $5.70 | 37,814 |
| 2021-01-22 | $5.60 | $5.74 | $5.60 | $5.72 | $5.72 | 35,277 |
| 2021-01-21 | $5.71 | $5.73 | $5.60 | $5.65 | $5.65 | 44,870 |
| 2021-01-20 | $5.78 | $5.82 | $5.71 | $5.73 | $5.73 | 48,998 |
| 2021-01-19 | $5.90 | $5.91 | $5.72 | $5.80 | $5.80 | 43,734 |
| 2021-01-15 | $5.80 | $5.87 | $5.55 | $5.86 | $5.86 | 51,730 |
| 2021-01-14 | $5.73 | $6.00 | $5.73 | $5.85 | $5.85 | 41,864 |
| 2021-01-13 | $5.68 | $5.81 | $5.67 | $5.74 | $5.74 | 51,913 |
| 2021-01-12 | $5.76 | $5.85 | $5.64 | $5.73 | $5.73 | 61,360 |
| 2021-01-11 | $5.85 | $5.96 | $5.68 | $5.75 | $5.75 | 35,956 |
| 2021-01-08 | $5.94 | $5.94 | $5.73 | $5.85 | $5.85 | 46,961 |
| 2021-01-07 | $5.85 | $6.00 | $5.67 | $5.77 | $5.77 | 40,036 |
| 2021-01-06 | $5.73 | $6.01 | $5.67 | $5.85 | $5.85 | 51,732 |
| 2021-01-05 | $5.93 | $5.98 | $5.59 | $5.60 | $5.60 | 62,058 |
| 2021-01-04 | $5.86 | $6.01 | $5.75 | $5.88 | $5.88 | 44,110 |
| 2020-12-31 | $5.94 | $6.00 | $5.83 | $5.92 | $5.92 | 43,499 |
| 2020-12-30 | $5.77 | $5.91 | $5.77 | $5.90 | $5.90 | 28,912 |
| 2020-12-29 | $5.82 | $5.93 | $5.78 | $5.80 | $5.80 | 36,249 |
| 2020-12-28 | $5.81 | $6.06 | $5.74 | $5.84 | $5.84 | 36,867 |
| 2020-12-24 | $5.60 | $5.82 | $5.60 | $5.73 | $5.73 | 15,781 |
| 2020-12-23 | $5.45 | $5.79 | $5.45 | $5.77 | $5.77 | 40,183 |
| 2020-12-22 | $5.51 | $5.52 | $5.35 | $5.45 | $5.45 | 46,952 |
| 2020-12-21 | $5.62 | $5.62 | $5.36 | $5.53 | $5.53 | 73,157 |
| 2020-12-18 | $5.50 | $6.00 | $5.50 | $5.65 | $5.65 | 237,029 |
| 2020-12-17 | $5.29 | $5.45 | $5.24 | $5.45 | $5.45 | 42,736 |
| 2020-12-16 | $5.37 | $5.40 | $5.19 | $5.22 | $5.22 | 64,742 |
| 2020-12-15 | $5.24 | $5.40 | $5.06 | $5.37 | $5.37 | 78,046 |
| 2020-12-14 | $5.49 | $5.49 | $5.13 | $5.20 | $5.20 | 41,051 |
| 2020-12-11 | $5.55 | $5.58 | $5.14 | $5.22 | $5.22 | 94,065 |
| 2020-12-10 | $5.24 | $5.56 | $5.21 | $5.49 | $5.49 | 155,369 |
| 2020-12-09 | $5.21 | $5.40 | $5.17 | $5.21 | $5.21 | 129,658 |
| 2020-12-08 | $5.07 | $5.21 | $4.97 | $5.15 | $5.15 | 129,927 |
| 2020-12-07 | $5.13 | $5.24 | $5.05 | $5.10 | $5.10 | 61,465 |
| 2020-12-04 | $5.57 | $5.57 | $5.08 | $5.10 | $5.10 | 98,824 |
| 2020-12-03 | $5.40 | $5.49 | $5.23 | $5.23 | $5.23 | 103,452 |
| 2020-12-02 | $5.45 | $5.60 | $5.36 | $5.44 | $5.44 | 52,270 |
| 2020-12-01 | $5.78 | $5.84 | $5.30 | $5.40 | $5.40 | 49,827 |
| 2020-11-30 | $5.80 | $5.89 | $5.61 | $5.64 | $5.64 | 38,136 |
| 2020-11-27 | $5.92 | $6.02 | $5.76 | $5.80 | $5.80 | 31,189 |
| 2020-11-25 | $5.95 | $6.10 | $5.81 | $5.85 | $5.85 | 50,114 |
| 2020-11-24 | $5.80 | $6.06 | $5.80 | $5.93 | $5.93 | 100,011 |
| 2020-11-23 | $5.60 | $5.79 | $5.60 | $5.74 | $5.74 | 37,956 |
| 2020-11-20 | $5.75 | $5.77 | $5.52 | $5.60 | $5.60 | 70,699 |
| 2020-11-19 | $5.95 | $5.95 | $5.77 | $5.81 | $5.81 | 25,073 |
| 2020-11-18 | $6.14 | $6.39 | $5.95 | $5.96 | $5.96 | 21,567 |
| 2020-11-17 | $6.06 | $6.21 | $6.06 | $6.14 | $6.14 | 21,843 |
| 2020-11-16 | $6.02 | $6.23 | $6.00 | $6.20 | $6.20 | 43,194 |
| 2020-11-13 | $6.40 | $6.51 | $5.92 | $5.96 | $5.96 | 62,347 |
| 2020-11-12 | $6.35 | $6.54 | $6.31 | $6.44 | $6.34 | 41,442 |
| 2020-11-11 | $6.60 | $6.60 | $6.34 | $6.48 | $6.38 | 33,662 |
| 2020-11-10 | $5.79 | $6.72 | $5.77 | $6.61 | $6.51 | 65,981 |
| 2020-11-09 | $5.49 | $5.90 | $5.35 | $5.69 | $5.61 | 83,702 |
| 2020-11-06 | $4.60 | $5.09 | $4.60 | $5.07 | $4.99 | 74,199 |
| 2020-11-05 | $5.18 | $5.31 | $5.08 | $5.09 | $5.01 | 35,896 |
| 2020-11-04 | $5.35 | $5.46 | $5.08 | $5.22 | $5.14 | 28,415 |
| 2020-11-03 | $5.38 | $5.53 | $5.20 | $5.45 | $5.37 | 37,474 |
| 2020-11-02 | $5.17 | $5.54 | $5.16 | $5.34 | $5.26 | 34,299 |
| 2020-10-30 | $5.28 | $5.35 | $5.01 | $5.13 | $5.05 | 110,193 |
| 2020-10-29 | $5.14 | $5.35 | $4.90 | $5.34 | $5.26 | 78,381 |
| 2020-10-28 | $5.41 | $5.48 | $5.11 | $5.19 | $5.11 | 61,464 |
| 2020-10-27 | $5.67 | $5.76 | $5.42 | $5.47 | $5.39 | 44,295 |
| 2020-10-26 | $5.98 | $6.07 | $5.61 | $5.72 | $5.63 | 44,860 |
| 2020-10-23 | $6.03 | $6.31 | $5.96 | $6.00 | $5.91 | 29,245 |
| 2020-10-22 | $6.22 | $6.38 | $6.05 | $6.06 | $5.97 | 32,761 |
| 2020-10-21 | $6.08 | $6.21 | $6.08 | $6.21 | $6.12 | 21,213 |
| 2020-10-20 | $5.73 | $6.14 | $5.73 | $6.04 | $5.95 | 85,631 |
| 2020-10-19 | $5.80 | $5.98 | $5.68 | $5.73 | $5.64 | 205,540 |
| 2020-10-16 | $5.90 | $5.95 | $5.80 | $5.88 | $5.79 | 64,878 |
| 2020-10-15 | $5.92 | $6.03 | $5.92 | $5.95 | $5.86 | 38,703 |
| 2020-10-14 | $6.09 | $6.14 | $5.89 | $5.96 | $5.87 | 90,702 |
| 2020-10-13 | $5.99 | $6.06 | $5.89 | $6.01 | $5.92 | 49,522 |
| 2020-10-12 | $6.25 | $6.25 | $5.94 | $6.05 | $5.96 | 46,956 |
| 2020-10-09 | $6.07 | $6.13 | $5.95 | $6.04 | $5.95 | 33,150 |
| 2020-10-08 | $6.00 | $6.16 | $5.99 | $6.07 | $5.98 | 36,983 |
| 2020-10-07 | $6.28 | $6.28 | $5.95 | $5.99 | $5.90 | 55,834 |
| 2020-10-06 | $6.14 | $6.14 | $5.88 | $5.91 | $5.82 | 72,463 |
| 2020-10-05 | $6.52 | $6.52 | $6.06 | $6.09 | $6.00 | 39,676 |
| 2020-10-02 | $6.18 | $6.42 | $6.16 | $6.17 | $6.08 | 32,472 |
| 2020-10-01 | $6.40 | $6.40 | $6.00 | $6.24 | $6.15 | 98,558 |
| 2020-09-30 | $6.66 | $6.79 | $6.30 | $6.32 | $6.23 | 33,289 |
| 2020-09-29 | $7.00 | $7.00 | $6.47 | $6.69 | $6.59 | 44,574 |
| 2020-09-28 | $6.62 | $7.38 | $6.62 | $6.94 | $6.84 | 62,092 |
| 2020-09-25 | $6.50 | $6.68 | $6.50 | $6.60 | $6.50 | 57,582 |
| 2020-09-24 | $6.67 | $6.95 | $6.50 | $6.50 | $6.40 | 85,407 |
| 2020-09-23 | $7.15 | $7.15 | $6.58 | $6.65 | $6.55 | 74,265 |
| 2020-09-22 | $7.49 | $7.49 | $7.01 | $7.12 | $7.01 | 94,206 |
| 2020-09-21 | $7.54 | $7.58 | $7.41 | $7.49 | $7.38 | 73,985 |
| 2020-09-18 | $7.63 | $7.76 | $7.56 | $7.69 | $7.58 | 61,735 |
| 2020-09-17 | $7.84 | $7.86 | $7.42 | $7.49 | $7.38 | 20,085 |
| 2020-09-16 | $8.04 | $8.04 | $7.72 | $7.89 | $7.77 | 93,914 |
| 2020-09-15 | $8.24 | $8.24 | $7.95 | $7.99 | $7.87 | 26,922 |
| 2020-09-14 | $8.30 | $8.30 | $8.15 | $8.18 | $8.06 | 21,361 |
| 2020-09-11 | $8.29 | $8.29 | $8.12 | $8.20 | $8.08 | 32,763 |
| 2020-09-10 | $8.13 | $8.18 | $8.01 | $8.15 | $8.03 | 26,512 |
| 2020-09-09 | $8.15 | $8.23 | $8.00 | $8.08 | $7.96 | 37,068 |
| 2020-09-08 | $8.24 | $8.43 | $7.20 | $8.10 | $7.98 | 122,592 |
| 2020-09-04 | $8.29 | $8.47 | $8.07 | $8.23 | $8.11 | 69,798 |
| 2020-09-03 | $8.16 | $8.43 | $8.16 | $8.25 | $8.13 | 47,065 |
| 2020-09-02 | $8.26 | $8.46 | $8.19 | $8.21 | $8.09 | 19,127 |
| 2020-09-01 | $8.42 | $8.44 | $8.21 | $8.31 | $8.19 | 34,244 |
| 2020-08-31 | $8.97 | $8.98 | $8.39 | $8.49 | $8.36 | 63,108 |
| 2020-08-28 | $9.03 | $9.09 | $8.95 | $8.98 | $8.85 | 9,293 |
| 2020-08-27 | $9.12 | $9.23 | $8.97 | $9.03 | $8.90 | 26,708 |
| 2020-08-26 | $9.03 | $9.11 | $8.92 | $9.03 | $8.90 | 48,726 |
| 2020-08-25 | $9.24 | $9.26 | $8.88 | $9.08 | $8.94 | 26,738 |
| 2020-08-24 | $9.15 | $9.39 | $9.14 | $9.21 | $9.07 | 39,334 |
| 2020-08-21 | $9.51 | $9.65 | $9.00 | $9.08 | $8.94 | 66,659 |
| 2020-08-20 | $9.67 | $9.69 | $9.47 | $9.51 | $9.37 | 77,420 |
| 2020-08-19 | $9.69 | $9.92 | $9.65 | $9.80 | $9.65 | 27,712 |
| 2020-08-18 | $9.94 | $9.94 | $9.62 | $9.66 | $9.52 | 28,872 |
| 2020-08-17 | $9.98 | $9.98 | $9.74 | $9.90 | $9.75 | 26,409 |
| 2020-08-14 | $9.95 | $10.00 | $9.70 | $9.98 | $9.83 | 23,165 |
| 2020-08-13 | $10.16 | $10.16 | $9.80 | $10.04 | $9.89 | 27,666 |
| 2020-08-12 | $10.39 | $10.44 | $10.14 | $10.28 | $10.04 | 18,726 |
| 2020-08-11 | $10.35 | $10.46 | $10.16 | $10.22 | $9.98 | 31,873 |
| 2020-08-10 | $9.86 | $10.37 | $9.78 | $10.24 | $10.00 | 29,491 |
| 2020-08-07 | $9.40 | $10.03 | $9.38 | $9.91 | $9.68 | 36,495 |
| 2020-08-06 | $9.09 | $9.84 | $9.09 | $9.70 | $9.47 | 44,621 |
| 2020-08-05 | $9.08 | $9.08 | $8.88 | $9.05 | $8.84 | 42,416 |
| 2020-08-04 | $9.08 | $9.22 | $8.98 | $9.03 | $8.82 | 33,522 |
| 2020-08-03 | $9.32 | $9.32 | $8.97 | $9.14 | $8.92 | 102,591 |
| 2020-07-31 | $9.00 | $9.41 | $8.89 | $9.36 | $9.14 | 51,736 |
| 2020-07-30 | $8.95 | $9.22 | $8.94 | $9.11 | $8.89 | 24,920 |
| 2020-07-29 | $9.20 | $9.25 | $8.97 | $9.00 | $8.79 | 96,859 |
| 2020-07-28 | $9.24 | $9.29 | $8.89 | $9.12 | $8.90 | 80,889 |
| 2020-07-27 | $9.35 | $9.43 | $9.32 | $9.33 | $9.11 | 35,491 |
| 2020-07-24 | $9.26 | $9.43 | $9.26 | $9.35 | $9.13 | 31,849 |
| 2020-07-23 | $9.71 | $9.76 | $9.27 | $9.35 | $9.13 | 49,691 |
| 2020-07-22 | $9.67 | $9.75 | $9.45 | $9.67 | $9.44 | 40,161 |
| 2020-07-21 | $9.99 | $10.36 | $9.55 | $9.69 | $9.46 | 59,177 |
| 2020-07-20 | $10.61 | $10.61 | $10.07 | $10.07 | $9.83 | 16,610 |
| 2020-07-17 | $10.64 | $10.85 | $10.64 | $10.67 | $10.42 | 23,471 |
| 2020-07-16 | $10.55 | $10.89 | $10.51 | $10.71 | $10.46 | 26,733 |
| 2020-07-15 | $10.88 | $10.90 | $10.65 | $10.67 | $10.42 | 45,975 |
| 2020-07-14 | $10.54 | $10.67 | $10.34 | $10.63 | $10.38 | 24,896 |
| 2020-07-13 | $10.40 | $10.72 | $10.40 | $10.45 | $10.20 | 32,095 |
| 2020-07-10 | $10.26 | $10.54 | $10.24 | $10.44 | $10.19 | 21,795 |
| 2020-07-09 | $10.45 | $10.45 | $9.91 | $10.15 | $9.91 | 37,571 |
| 2020-07-08 | $10.51 | $10.56 | $10.28 | $10.52 | $10.27 | 54,812 |
| 2020-07-07 | $10.56 | $10.66 | $10.44 | $10.52 | $10.27 | 29,532 |
| 2020-07-06 | $10.74 | $10.78 | $10.61 | $10.68 | $10.43 | 32,549 |
| 2020-07-02 | $11.16 | $11.16 | $10.38 | $10.56 | $10.31 | 68,877 |
| 2020-07-01 | $10.98 | $11.12 | $10.79 | $10.93 | $10.67 | 75,748 |
| 2020-06-30 | $10.80 | $11.16 | $10.67 | $11.07 | $10.81 | 48,232 |
| 2020-06-29 | $10.32 | $11.16 | $10.22 | $10.96 | $10.70 | 57,136 |
| 2020-06-26 | $11.09 | $11.21 | $9.98 | $10.18 | $9.94 | 239,374 |
| 2020-06-25 | $11.01 | $11.20 | $10.99 | $11.20 | $10.94 | 26,882 |
| 2020-06-24 | $11.43 | $11.43 | $10.93 | $11.09 | $10.83 | 27,670 |
| 2020-06-23 | $11.63 | $11.70 | $11.48 | $11.59 | $11.32 | 32,633 |
| 2020-06-22 | $11.40 | $11.62 | $11.30 | $11.58 | $11.31 | 25,830 |
| 2020-06-19 | $11.41 | $11.42 | $11.21 | $11.37 | $11.10 | 109,344 |
| 2020-06-18 | $11.33 | $11.45 | $11.11 | $11.31 | $11.04 | 41,643 |
| 2020-06-17 | $11.57 | $11.57 | $11.22 | $11.31 | $11.04 | 24,376 |
| 2020-06-16 | $11.92 | $11.95 | $11.51 | $11.64 | $11.36 | 28,635 |
| 2020-06-15 | $11.50 | $11.67 | $11.24 | $11.59 | $11.32 | 26,420 |
| 2020-06-12 | $11.90 | $11.90 | $11.44 | $11.71 | $11.43 | 38,971 |
| 2020-06-11 | $12.20 | $12.20 | $11.31 | $11.34 | $11.07 | 34,255 |
| 2020-06-10 | $13.07 | $13.67 | $12.53 | $12.57 | $12.27 | 33,636 |
| 2020-06-09 | $13.17 | $13.43 | $12.97 | $13.05 | $12.74 | 74,737 |
| 2020-06-08 | $12.51 | $13.34 | $12.45 | $13.32 | $13.01 | 67,338 |
| 2020-06-05 | $12.58 | $12.64 | $12.31 | $12.41 | $12.12 | 91,456 |
| 2020-06-04 | $12.49 | $12.57 | $12.09 | $12.11 | $11.82 | 62,330 |
| 2020-06-03 | $12.39 | $12.86 | $12.39 | $12.67 | $12.37 | 30,741 |
| 2020-06-02 | $11.89 | $12.17 | $11.79 | $12.10 | $11.81 | 64,067 |
| 2020-06-01 | $12.25 | $12.25 | $11.80 | $11.81 | $11.53 | 35,244 |
| 2020-05-29 | $12.16 | $12.21 | $11.81 | $12.19 | $11.90 | 37,560 |
| 2020-05-28 | $12.84 | $13.09 | $12.20 | $12.25 | $11.96 | 58,329 |
| 2020-05-27 | $12.59 | $12.84 | $12.57 | $12.83 | $12.53 | 47,326 |
| 2020-05-26 | $12.34 | $12.59 | $12.15 | $12.49 | $12.19 | 61,519 |
| 2020-05-22 | $12.02 | $12.06 | $11.80 | $12.00 | $11.72 | 39,020 |
| 2020-05-21 | $12.25 | $12.25 | $11.93 | $11.97 | $11.69 | 101,733 |
| 2020-05-20 | $11.97 | $12.51 | $11.97 | $12.28 | $11.99 | 48,768 |
| 2020-05-19 | $11.82 | $11.98 | $11.68 | $11.82 | $11.54 | 33,384 |
| 2020-05-18 | $11.74 | $12.00 | $11.58 | $11.97 | $11.69 | 39,589 |
| 2020-05-15 | $11.12 | $11.28 | $10.91 | $11.28 | $11.01 | 26,229 |
| 2020-05-14 | $10.87 | $11.08 | $10.69 | $11.08 | $10.82 | 53,634 |
| 2020-05-13 | $11.14 | $11.29 | $11.09 | $11.19 | $10.84 | 41,815 |
| 2020-05-12 | $11.67 | $11.67 | $11.24 | $11.24 | $10.89 | 45,520 |
| 2020-05-11 | $11.95 | $11.96 | $11.55 | $11.66 | $11.29 | 47,253 |
| 2020-05-08 | $11.70 | $12.06 | $11.47 | $12.03 | $11.65 | 50,734 |
| 2020-05-07 | $11.40 | $11.44 | $11.20 | $11.42 | $11.06 | 32,799 |
| 2020-05-06 | $10.85 | $11.48 | $10.85 | $11.29 | $10.93 | 33,374 |
| 2020-05-05 | $11.35 | $11.51 | $11.06 | $11.16 | $10.81 | 47,461 |
| 2020-05-04 | $11.72 | $11.81 | $11.07 | $11.16 | $10.81 | 73,329 |
| 2020-05-01 | $12.05 | $12.05 | $11.57 | $11.82 | $11.45 | 60,680 |
| 2020-04-30 | $12.21 | $12.31 | $11.77 | $12.12 | $11.74 | 55,306 |
| 2020-04-29 | $11.79 | $12.65 | $11.33 | $12.52 | $12.13 | 79,543 |
| 2020-04-28 | $11.27 | $11.41 | $11.02 | $11.38 | $11.02 | 64,525 |
| 2020-04-27 | $11.15 | $11.31 | $10.96 | $10.99 | $10.64 | 64,801 |
| 2020-04-24 | $10.92 | $11.14 | $10.90 | $11.14 | $10.79 | 42,895 |
| 2020-04-23 | $11.15 | $11.45 | $10.91 | $10.94 | $10.60 | 56,538 |
| 2020-04-22 | $10.63 | $11.25 | $10.63 | $11.17 | $10.82 | 41,033 |
| 2020-04-21 | $10.94 | $11.26 | $10.63 | $11.21 | $10.86 | 48,539 |
| 2020-04-20 | $10.86 | $11.22 | $10.63 | $11.14 | $10.79 | 88,138 |
| 2020-04-17 | $11.38 | $11.45 | $10.91 | $11.10 | $10.75 | 60,605 |
| 2020-04-16 | $11.45 | $11.55 | $10.96 | $11.13 | $10.78 | 70,498 |
| 2020-04-15 | $12.01 | $12.01 | $11.37 | $11.50 | $11.14 | 118,402 |
| 2020-04-14 | $12.61 | $12.73 | $12.27 | $12.37 | $11.98 | 91,618 |
| 2020-04-13 | $12.51 | $12.65 | $12.17 | $12.52 | $12.13 | 60,916 |
| 2020-04-09 | $11.46 | $12.90 | $11.39 | $12.55 | $12.15 | 91,736 |
| 2020-04-08 | $11.63 | $11.63 | $11.10 | $11.23 | $10.88 | 115,685 |
| 2020-04-07 | $11.89 | $11.95 | $11.54 | $11.59 | $11.22 | 94,439 |
| 2020-04-06 | $11.50 | $11.71 | $11.20 | $11.63 | $11.26 | 90,960 |
| 2020-04-03 | $11.06 | $11.45 | $11.04 | $11.20 | $10.85 | 91,419 |
| 2020-04-02 | $10.82 | $11.23 | $10.82 | $11.15 | $10.80 | 79,737 |
| 2020-04-01 | $11.22 | $11.33 | $10.71 | $10.82 | $10.48 | 123,285 |
| 2020-03-31 | $10.97 | $11.48 | $10.86 | $11.48 | $11.12 | 99,802 |
| 2020-03-30 | $10.60 | $11.07 | $10.55 | $11.00 | $10.65 | 134,043 |
| 2020-03-27 | $11.08 | $11.08 | $10.50 | $10.50 | $10.17 | 143,683 |
| 2020-03-26 | $10.87 | $11.73 | $10.87 | $11.46 | $11.10 | 109,226 |
| 2020-03-25 | $11.13 | $11.44 | $10.70 | $10.92 | $10.58 | 107,345 |
| 2020-03-24 | $11.29 | $11.62 | $10.95 | $11.20 | $10.85 | 79,063 |
| 2020-03-23 | $10.73 | $11.24 | $10.42 | $10.95 | $10.61 | 85,547 |
| 2020-03-20 | $10.91 | $11.19 | $10.65 | $10.80 | $10.46 | 113,744 |
| 2020-03-19 | $10.93 | $11.40 | $10.65 | $10.94 | $10.60 | 82,429 |
| 2020-03-18 | $11.30 | $11.41 | $10.81 | $10.96 | $10.61 | 157,806 |
| 2020-03-17 | $11.03 | $11.86 | $10.75 | $11.77 | $11.40 | 157,019 |
| 2020-03-16 | $11.59 | $11.59 | $10.59 | $10.84 | $10.50 | 115,276 |
| 2020-03-13 | $11.09 | $11.33 | $10.64 | $10.76 | $10.42 | 103,578 |
| 2020-03-12 | $10.41 | $10.70 | $10.07 | $10.61 | $10.28 | 93,701 |
| 2020-03-11 | $10.42 | $11.01 | $10.33 | $10.96 | $10.61 | 68,612 |
| 2020-03-10 | $10.87 | $11.30 | $10.48 | $10.56 | $10.23 | 78,744 |
| 2020-03-09 | $11.20 | $11.34 | $10.68 | $10.71 | $10.37 | 69,047 |
| 2020-03-06 | $11.45 | $11.99 | $11.45 | $11.82 | $11.45 | 39,223 |
| 2020-03-05 | $12.30 | $12.43 | $11.67 | $11.77 | $11.40 | 88,341 |
| 2020-03-04 | $12.28 | $12.60 | $11.93 | $12.51 | $12.12 | 110,315 |
| 2020-03-03 | $12.66 | $12.79 | $12.13 | $12.20 | $11.82 | 52,345 |
| 2020-03-02 | $13.02 | $13.28 | $12.52 | $12.77 | $12.37 | 63,683 |
| 2020-02-28 | $12.72 | $13.40 | $12.72 | $13.04 | $12.63 | 70,535 |
| 2020-02-27 | $14.44 | $14.85 | $13.10 | $13.17 | $12.76 | 74,876 |
| 2020-02-26 | $14.61 | $14.80 | $14.34 | $14.35 | $13.90 | 51,617 |
| 2020-02-25 | $14.58 | $14.69 | $14.42 | $14.47 | $14.01 | 85,260 |
| 2020-02-24 | $14.17 | $14.86 | $14.09 | $14.56 | $14.10 | 51,676 |
| 2020-02-21 | $14.41 | $14.75 | $14.41 | $14.52 | $14.06 | 102,552 |
| 2020-02-20 | $15.25 | $15.25 | $13.83 | $14.39 | $13.94 | 122,974 |
| 2020-02-19 | $15.82 | $16.05 | $15.81 | $15.90 | $15.40 | 40,643 |
| 2020-02-18 | $15.83 | $15.99 | $15.75 | $15.82 | $15.32 | 39,454 |
| 2020-02-14 | $15.74 | $15.90 | $15.66 | $15.90 | $15.40 | 31,390 |
| 2020-02-13 | $15.38 | $15.99 | $15.38 | $15.76 | $15.26 | 107,144 |
| 2020-02-12 | $15.86 | $15.86 | $15.47 | $15.53 | $14.96 | 61,296 |
| 2020-02-11 | $15.99 | $16.07 | $15.75 | $15.79 | $15.21 | 45,274 |
| 2020-02-10 | $15.84 | $15.99 | $15.81 | $15.94 | $15.35 | 21,026 |
| 2020-02-07 | $15.59 | $15.98 | $15.59 | $15.86 | $15.27 | 66,700 |
| 2020-02-06 | $15.60 | $15.72 | $15.43 | $15.61 | $15.03 | 66,237 |
| 2020-02-05 | $15.09 | $15.59 | $15.07 | $15.49 | $14.91 | 95,843 |
| 2020-02-04 | $15.51 | $15.55 | $14.90 | $14.92 | $14.37 | 49,561 |
| 2020-02-03 | $15.50 | $15.78 | $15.25 | $15.34 | $14.77 | 39,624 |
| 2020-01-31 | $15.57 | $15.88 | $15.51 | $15.53 | $14.96 | 48,619 |
| 2020-01-30 | $15.22 | $15.71 | $15.22 | $15.70 | $15.12 | 28,396 |
| 2020-01-29 | $15.59 | $15.70 | $15.36 | $15.38 | $14.81 | 55,238 |
| 2020-01-28 | $15.32 | $15.77 | $15.22 | $15.57 | $14.99 | 50,933 |
| 2020-01-27 | $15.31 | $15.52 | $15.25 | $15.26 | $14.70 | 29,634 |
| 2020-01-24 | $15.88 | $15.88 | $15.49 | $15.56 | $14.98 | 24,901 |
| 2020-01-23 | $15.73 | $16.00 | $15.43 | $15.82 | $15.23 | 71,940 |
| 2020-01-22 | $16.02 | $16.08 | $15.79 | $15.80 | $15.22 | 25,269 |
| 2020-01-21 | $16.15 | $16.15 | $15.85 | $15.96 | $15.37 | 49,637 |
| 2020-01-17 | $16.62 | $16.62 | $16.09 | $16.20 | $15.60 | 59,491 |
| 2020-01-16 | $16.34 | $16.68 | $16.31 | $16.50 | $15.89 | 78,120 |
| 2020-01-15 | $16.04 | $16.29 | $15.93 | $16.25 | $15.65 | 66,500 |
| 2020-01-14 | $16.13 | $16.38 | $15.98 | $16.16 | $15.56 | 54,333 |
| 2020-01-13 | $16.09 | $16.51 | $15.91 | $16.12 | $15.52 | 53,042 |
| 2020-01-10 | $16.08 | $16.26 | $15.83 | $15.95 | $15.36 | 68,332 |
| 2020-01-09 | $15.88 | $16.16 | $15.66 | $16.08 | $15.49 | 69,115 |
| 2020-01-08 | $15.73 | $15.95 | $15.73 | $15.90 | $15.31 | 64,213 |
| 2020-01-07 | $15.94 | $15.97 | $15.78 | $15.84 | $15.25 | 35,448 |
| 2020-01-06 | $16.01 | $16.06 | $15.86 | $16.00 | $15.41 | 52,158 |
| 2020-01-03 | $16.31 | $16.46 | $16.07 | $16.14 | $15.54 | 52,883 |
| 2020-01-02 | $16.69 | $16.69 | $16.38 | $16.46 | $15.85 | 55,771 |
| 2019-12-31 | $16.51 | $16.76 | $16.50 | $16.63 | $16.01 | 54,790 |
| 2019-12-30 | $16.64 | $16.70 | $16.50 | $16.56 | $15.95 | 57,351 |
| 2019-12-27 | $16.59 | $16.59 | $16.59 | $16.59 | $15.98 | 51,555 |
| 2019-12-26 | $16.62 | $16.73 | $16.50 | $16.59 | $15.98 | 63,422 |
| 2019-12-24 | $16.46 | $16.75 | $16.45 | $16.60 | $15.99 | 59,423 |
| 2019-12-23 | $16.22 | $16.55 | $15.48 | $16.46 | $15.85 | 80,466 |
| 2019-12-20 | $16.52 | $16.58 | $16.29 | $16.30 | $15.70 | 164,174 |
| 2019-12-19 | $16.49 | $16.72 | $16.44 | $16.52 | $15.91 | 66,881 |
| 2019-12-18 | $16.49 | $16.63 | $16.29 | $16.49 | $15.88 | 42,830 |
| 2019-12-17 | $16.32 | $16.70 | $16.32 | $16.55 | $15.94 | 52,318 |
| 2019-12-16 | $16.65 | $16.83 | $16.25 | $16.28 | $15.68 | 56,033 |
| 2019-12-13 | $16.55 | $16.79 | $16.46 | $16.55 | $15.94 | 92,746 |
| 2019-12-12 | $16.34 | $16.68 | $16.26 | $16.52 | $15.91 | 85,712 |
| 2019-12-11 | $16.44 | $16.47 | $16.06 | $16.33 | $15.73 | 84,568 |
| 2019-12-10 | $15.70 | $16.87 | $15.70 | $16.55 | $15.94 | 116,020 |
| 2019-12-09 | $15.50 | $15.85 | $15.45 | $15.70 | $15.12 | 103,468 |
| 2019-12-06 | $15.67 | $15.82 | $15.32 | $15.40 | $14.83 | 107,102 |
| 2019-12-05 | $15.48 | $15.53 | $15.25 | $15.37 | $14.80 | 56,451 |
| 2019-12-04 | $15.43 | $15.75 | $15.17 | $15.41 | $14.84 | 106,249 |
| 2019-12-03 | $14.89 | $15.41 | $14.66 | $15.36 | $14.79 | 85,145 |
| 2019-12-02 | $14.98 | $14.98 | $14.65 | $14.80 | $14.25 | 98,599 |
| 2019-11-29 | $15.03 | $15.03 | $14.74 | $14.91 | $14.36 | 27,665 |
| 2019-11-27 | $14.68 | $14.93 | $14.65 | $14.86 | $14.31 | 53,332 |
| 2019-11-26 | $14.94 | $14.98 | $14.64 | $14.66 | $14.12 | 74,335 |
| 2019-11-25 | $14.75 | $15.03 | $14.53 | $14.90 | $14.35 | 46,890 |
| 2019-11-22 | $14.48 | $14.87 | $14.35 | $14.73 | $14.19 | 49,205 |
| 2019-11-21 | $14.21 | $14.49 | $14.15 | $14.46 | $13.93 | 70,199 |
| 2019-11-20 | $14.39 | $14.47 | $14.18 | $14.24 | $13.71 | 58,282 |
| 2019-11-19 | $14.15 | $14.58 | $14.15 | $14.47 | $13.93 | 51,226 |
| 2019-11-18 | $13.97 | $14.21 | $13.85 | $14.14 | $13.62 | 40,833 |
| 2019-11-15 | $14.08 | $14.16 | $13.97 | $14.06 | $13.54 | 38,192 |
| 2019-11-14 | $14.19 | $14.19 | $13.96 | $14.03 | $13.51 | 28,402 |
| 2019-11-13 | $14.00 | $14.24 | $13.86 | $14.18 | $13.57 | 35,343 |
| 2019-11-12 | $14.20 | $14.30 | $13.96 | $14.04 | $13.43 | 49,115 |
| 2019-11-11 | $14.02 | $14.28 | $13.84 | $14.21 | $13.60 | 38,008 |
| 2019-11-08 | $14.16 | $14.39 | $13.82 | $14.16 | $13.55 | 57,151 |
| 2019-11-07 | $14.45 | $14.80 | $14.08 | $14.22 | $13.61 | 70,217 |
| 2019-11-06 | $13.49 | $14.58 | $13.02 | $14.41 | $13.79 | 98,714 |
| 2019-11-05 | $13.95 | $14.34 | $13.95 | $14.26 | $13.64 | 26,878 |
| 2019-11-04 | $14.21 | $14.21 | $13.85 | $14.11 | $13.50 | 34,858 |
| 2019-11-01 | $14.24 | $14.50 | $14.12 | $14.15 | $13.54 | 32,739 |
| 2019-10-31 | $14.54 | $14.72 | $14.19 | $14.35 | $13.73 | 39,434 |
| 2019-10-30 | $14.46 | $14.81 | $14.16 | $14.63 | $14.00 | 44,548 |
| 2019-10-29 | $14.48 | $14.57 | $14.31 | $14.46 | $13.84 | 40,326 |
| 2019-10-28 | $14.66 | $14.73 | $14.28 | $14.49 | $13.87 | 36,143 |
| 2019-10-25 | $14.54 | $14.85 | $14.54 | $14.63 | $14.00 | 40,820 |
| 2019-10-24 | $15.44 | $15.44 | $14.69 | $14.82 | $14.18 | 75,166 |
| 2019-10-23 | $14.89 | $15.71 | $14.72 | $15.38 | $14.72 | 108,544 |
| 2019-10-22 | $14.90 | $15.03 | $14.69 | $14.92 | $14.28 | 73,660 |
| 2019-10-21 | $14.44 | $14.92 | $14.40 | $14.91 | $14.27 | 96,505 |
| 2019-10-18 | $13.99 | $14.29 | $13.86 | $14.26 | $13.64 | 32,575 |
| 2019-10-17 | $13.98 | $14.13 | $13.81 | $14.10 | $13.49 | 54,975 |
| 2019-10-16 | $14.15 | $14.15 | $13.52 | $13.82 | $13.22 | 41,955 |
| 2019-10-15 | $14.07 | $14.34 | $13.90 | $14.15 | $13.54 | 62,973 |
| 2019-10-14 | $14.08 | $14.22 | $13.77 | $13.99 | $13.39 | 41,060 |
| 2019-10-11 | $14.11 | $14.29 | $13.98 | $14.10 | $13.49 | 30,034 |
| 2019-10-10 | $14.06 | $14.25 | $13.91 | $13.94 | $13.34 | 39,696 |
| 2019-10-09 | $14.25 | $14.45 | $13.95 | $14.01 | $13.41 | 51,093 |
| 2019-10-08 | $14.30 | $14.30 | $13.91 | $14.14 | $13.53 | 42,826 |
| 2019-10-07 | $14.20 | $14.49 | $14.15 | $14.38 | $13.76 | 47,450 |
| 2019-10-04 | $13.90 | $14.30 | $13.81 | $14.29 | $13.67 | 42,486 |
| 2019-10-03 | $13.78 | $13.96 | $13.59 | $13.85 | $13.25 | 52,905 |
| 2019-10-02 | $14.15 | $14.18 | $13.76 | $13.85 | $13.25 | 51,675 |
| 2019-10-01 | $14.06 | $14.25 | $13.86 | $14.02 | $13.42 | 137,278 |
| 2019-09-30 | $13.45 | $14.09 | $13.22 | $13.99 | $13.39 | 127,872 |
| 2019-09-27 | $13.32 | $13.59 | $13.09 | $13.45 | $12.87 | 73,259 |
| 2019-09-26 | $13.46 | $13.46 | $13.04 | $13.17 | $12.60 | 36,624 |
| 2019-09-25 | $13.37 | $13.58 | $13.26 | $13.46 | $12.88 | 37,040 |
| 2019-09-24 | $13.46 | $13.63 | $13.24 | $13.46 | $12.88 | 56,934 |
| 2019-09-23 | $13.27 | $13.57 | $13.24 | $13.46 | $12.88 | 45,715 |
| 2019-09-20 | $13.30 | $13.40 | $13.17 | $13.37 | $12.79 | 62,771 |
| 2019-09-19 | $13.17 | $13.47 | $13.17 | $13.34 | $12.76 | 43,146 |
| 2019-09-18 | $13.24 | $13.38 | $13.14 | $13.36 | $12.78 | 58,747 |
| 2019-09-17 | $13.23 | $13.45 | $13.04 | $13.24 | $12.67 | 31,932 |
| 2019-09-16 | $13.25 | $13.50 | $13.15 | $13.25 | $12.68 | 50,532 |
| 2019-09-13 | $13.49 | $13.55 | $13.31 | $13.32 | $12.75 | 49,017 |
| 2019-09-12 | $13.42 | $13.57 | $13.01 | $13.49 | $12.91 | 74,346 |
| 2019-09-11 | $13.01 | $13.57 | $12.80 | $13.39 | $12.81 | 63,464 |
| 2019-09-10 | $12.91 | $13.19 | $12.70 | $12.96 | $12.40 | 52,108 |
| 2019-09-09 | $12.63 | $13.00 | $12.44 | $12.95 | $12.39 | 84,209 |
| 2019-09-06 | $12.72 | $12.84 | $12.48 | $12.62 | $12.08 | 50,075 |
| 2019-09-05 | $12.71 | $12.99 | $12.56 | $12.69 | $12.14 | 37,349 |
| 2019-09-04 | $12.44 | $12.65 | $12.00 | $12.58 | $12.04 | 39,146 |
| 2019-09-03 | $12.37 | $12.83 | $12.29 | $12.33 | $11.80 | 85,283 |
| 2019-08-30 | $12.15 | $12.24 | $11.63 | $12.23 | $11.70 | 54,542 |
| 2019-08-29 | $11.75 | $12.26 | $11.18 | $12.20 | $11.67 | 194,065 |
| 2019-08-28 | $12.78 | $12.95 | $11.31 | $11.85 | $11.34 | 99,352 |
| 2019-08-27 | $13.45 | $13.49 | $12.81 | $12.82 | $12.27 | 31,163 |
| 2019-08-26 | $13.00 | $13.41 | $13.00 | $13.31 | $12.74 | 25,512 |
| 2019-08-23 | $13.59 | $13.66 | $12.88 | $12.91 | $12.35 | 61,193 |
| 2019-08-22 | $13.89 | $14.07 | $13.67 | $13.67 | $13.08 | 28,680 |
| 2019-08-21 | $13.81 | $14.18 | $13.80 | $13.89 | $13.29 | 36,285 |
| 2019-08-20 | $13.92 | $13.97 | $13.39 | $13.53 | $12.95 | 94,738 |
| 2019-08-19 | $13.57 | $14.09 | $13.09 | $13.85 | $13.25 | 32,941 |
| 2019-08-16 | $13.13 | $13.57 | $13.11 | $13.46 | $12.88 | 43,729 |
| 2019-08-15 | $13.29 | $13.29 | $12.70 | $13.14 | $12.57 | 53,450 |
| 2019-08-14 | $13.52 | $13.59 | $12.96 | $13.31 | $12.66 | 62,047 |
| 2019-08-13 | $13.63 | $14.04 | $13.59 | $13.60 | $12.93 | 40,228 |
| 2019-08-12 | $13.95 | $14.41 | $13.64 | $13.83 | $13.15 | 106,796 |
| 2019-08-09 | $13.01 | $13.42 | $13.00 | $13.28 | $12.63 | 41,608 |
| 2019-08-08 | $13.03 | $13.57 | $12.76 | $13.12 | $12.48 | 77,856 |
| 2019-08-07 | $12.63 | $13.68 | $12.63 | $12.97 | $12.34 | 92,303 |
| 2019-08-06 | $12.01 | $12.32 | $11.83 | $12.00 | $11.41 | 47,778 |
| 2019-08-05 | $11.83 | $12.11 | $11.55 | $12.01 | $11.42 | 91,471 |
| 2019-08-02 | $11.97 | $12.38 | $11.97 | $12.01 | $11.42 | 31,770 |
| 2019-08-01 | $12.51 | $12.59 | $12.04 | $12.08 | $11.49 | 57,874 |
| 2019-07-31 | $12.29 | $12.58 | $12.14 | $12.49 | $11.88 | 94,087 |
| 2019-07-30 | $12.04 | $12.32 | $12.01 | $12.15 | $11.56 | 44,534 |
| 2019-07-29 | $12.01 | $12.05 | $11.94 | $12.05 | $11.46 | 48,811 |
| 2019-07-26 | $11.99 | $12.19 | $11.92 | $12.05 | $11.46 | 38,739 |
| 2019-07-25 | $12.42 | $12.63 | $11.94 | $12.02 | $11.43 | 35,220 |
| 2019-07-24 | $12.12 | $12.69 | $12.07 | $12.48 | $11.87 | 51,469 |
| 2019-07-23 | $11.56 | $12.58 | $11.56 | $12.22 | $11.62 | 320,759 |
| 2019-07-22 | $12.44 | $12.51 | $11.39 | $11.49 | $10.93 | 193,007 |
| 2019-07-19 | $12.43 | $12.78 | $12.36 | $12.54 | $11.93 | 82,709 |
| 2019-07-18 | $13.03 | $13.36 | $12.27 | $12.52 | $11.91 | 99,419 |
| 2019-07-17 | $13.46 | $13.72 | $13.06 | $13.15 | $12.51 | 84,053 |
| 2019-07-16 | $13.85 | $13.96 | $13.18 | $13.50 | $12.84 | 51,611 |
| 2019-07-15 | $13.05 | $13.58 | $12.64 | $13.54 | $12.88 | 60,892 |
| 2019-07-12 | $13.19 | $13.36 | $12.98 | $13.09 | $12.45 | 67,346 |
| 2019-07-11 | $12.71 | $13.74 | $12.71 | $13.33 | $12.68 | 59,018 |
| 2019-07-10 | $13.55 | $13.81 | $12.67 | $12.70 | $12.08 | 49,242 |
| 2019-07-09 | $13.79 | $14.01 | $13.54 | $13.55 | $12.89 | 29,780 |
| 2019-07-08 | $14.25 | $14.44 | $13.77 | $13.86 | $13.18 | 19,773 |
| 2019-07-05 | $14.53 | $14.53 | $14.31 | $14.31 | $13.61 | 10,673 |
| 2019-07-03 | $14.58 | $14.61 | $14.40 | $14.49 | $13.78 | 16,112 |
| 2019-07-02 | $14.00 | $14.60 | $14.00 | $14.60 | $13.89 | 32,025 |
| 2019-07-01 | $14.44 | $14.50 | $13.84 | $14.09 | $13.40 | 38,630 |
| 2019-06-28 | $13.89 | $14.68 | $13.89 | $14.27 | $13.57 | 126,861 |
| 2019-06-27 | $13.68 | $14.28 | $13.68 | $13.87 | $13.19 | 48,931 |
| 2019-06-26 | $14.51 | $14.71 | $13.69 | $13.76 | $13.09 | 61,850 |
| 2019-06-25 | $14.26 | $14.88 | $14.19 | $14.41 | $13.71 | 21,204 |
| 2019-06-24 | $14.55 | $14.67 | $14.26 | $14.31 | $13.61 | 44,291 |
| 2019-06-21 | $14.17 | $14.60 | $14.17 | $14.50 | $13.79 | 63,442 |
| 2019-06-20 | $13.90 | $14.32 | $13.76 | $14.26 | $13.56 | 19,500 |
| 2019-06-19 | $13.74 | $13.90 | $13.70 | $13.81 | $13.13 | 18,149 |
| 2019-06-18 | $13.65 | $13.98 | $13.65 | $13.78 | $13.11 | 17,251 |
| 2019-06-17 | $13.72 | $13.78 | $13.56 | $13.71 | $13.04 | 22,260 |
| 2019-06-14 | $13.55 | $13.81 | $13.48 | $13.59 | $12.93 | 24,920 |
| 2019-06-13 | $13.62 | $13.95 | $13.55 | $13.55 | $12.89 | 37,437 |
| 2019-06-12 | $13.68 | $13.88 | $13.55 | $13.60 | $12.93 | 21,713 |
| 2019-06-11 | $14.05 | $14.07 | $13.61 | $13.72 | $13.05 | 62,165 |
| 2019-06-10 | $13.52 | $14.04 | $13.34 | $13.99 | $13.31 | 26,329 |
| 2019-06-07 | $14.02 | $14.21 | $13.55 | $13.59 | $12.93 | 23,533 |
| 2019-06-06 | $13.98 | $14.30 | $13.49 | $13.97 | $13.29 | 33,092 |
| 2019-06-05 | $14.14 | $14.97 | $13.90 | $13.98 | $13.30 | 35,256 |
| 2019-06-04 | $13.27 | $14.21 | $13.27 | $14.14 | $13.45 | 36,083 |
| 2019-06-03 | $13.53 | $13.53 | $13.11 | $13.23 | $12.58 | 76,338 |
| 2019-05-31 | $13.82 | $13.90 | $13.48 | $13.52 | $12.86 | 32,362 |
| 2019-05-30 | $14.18 | $14.24 | $13.88 | $13.92 | $13.24 | 31,835 |
| 2019-05-29 | $14.37 | $14.57 | $14.15 | $14.18 | $13.49 | 41,728 |
| 2019-05-28 | $14.41 | $14.58 | $14.40 | $14.52 | $13.81 | 44,122 |
| 2019-05-24 | $14.74 | $14.83 | $14.35 | $14.51 | $13.80 | 78,776 |
| 2019-05-23 | $15.00 | $15.18 | $14.49 | $14.67 | $13.95 | 40,172 |
| 2019-05-22 | $14.99 | $15.06 | $14.66 | $14.86 | $14.13 | 39,847 |
| 2019-05-21 | $15.08 | $15.13 | $14.72 | $15.08 | $14.34 | 18,540 |
| 2019-05-20 | $14.80 | $15.10 | $14.65 | $14.82 | $14.09 | 28,776 |
| 2019-05-17 | $14.60 | $14.92 | $14.60 | $14.89 | $14.16 | 113,202 |
| 2019-05-16 | $14.45 | $15.45 | $14.34 | $14.69 | $13.97 | 35,671 |
| 2019-05-15 | $14.86 | $14.96 | $14.42 | $14.53 | $13.74 | 40,542 |
| 2019-05-14 | $15.01 | $15.11 | $14.90 | $14.98 | $14.17 | 30,433 |
| 2019-05-13 | $15.12 | $15.40 | $15.00 | $15.00 | $14.19 | 45,949 |
| 2019-05-10 | $15.00 | $15.42 | $15.00 | $15.36 | $14.53 | 25,596 |
| 2019-05-09 | $15.12 | $15.16 | $14.74 | $15.00 | $14.19 | 45,655 |
| 2019-05-08 | $15.55 | $15.95 | $15.17 | $15.21 | $14.39 | 35,908 |
| 2019-05-07 | $16.12 | $16.16 | $15.55 | $15.58 | $14.74 | 38,223 |
| 2019-05-06 | $15.90 | $16.32 | $15.90 | $16.18 | $15.31 | 16,743 |
| 2019-05-03 | $15.99 | $16.10 | $15.91 | $16.06 | $15.19 | 22,342 |
| 2019-05-02 | $16.25 | $16.52 | $15.90 | $15.90 | $15.04 | 19,430 |
| 2019-05-01 | $16.28 | $16.63 | $16.24 | $16.28 | $15.40 | 61,967 |
| 2019-04-30 | $16.72 | $16.72 | $16.23 | $16.27 | $15.39 | 47,056 |
| 2019-04-29 | $16.33 | $16.77 | $16.33 | $16.73 | $15.83 | 40,461 |
| 2019-04-26 | $16.00 | $16.47 | $15.93 | $16.39 | $15.50 | 37,883 |
| 2019-04-25 | $16.34 | $16.48 | $15.92 | $16.00 | $15.13 | 37,180 |
| 2019-04-24 | $16.90 | $16.90 | $16.28 | $16.35 | $15.47 | 41,959 |
| 2019-04-23 | $16.82 | $17.15 | $16.58 | $17.01 | $16.09 | 58,943 |
| 2019-04-22 | $16.95 | $17.07 | $16.61 | $16.68 | $15.78 | 29,759 |
| 2019-04-18 | $16.95 | $17.15 | $16.92 | $17.05 | $16.13 | 20,551 |
| 2019-04-17 | $17.03 | $17.07 | $16.75 | $17.00 | $16.08 | 22,654 |
| 2019-04-16 | $17.06 | $17.09 | $16.92 | $17.03 | $16.11 | 35,581 |
| 2019-04-15 | $16.93 | $17.17 | $16.81 | $17.06 | $16.14 | 34,538 |
| 2019-04-12 | $17.31 | $17.32 | $16.91 | $16.93 | $16.01 | 54,547 |
| 2019-04-11 | $16.89 | $17.43 | $16.83 | $17.19 | $16.26 | 70,145 |
| 2019-04-10 | $16.56 | $17.03 | $16.40 | $16.90 | $15.99 | 143,702 |
| 2019-04-09 | $16.94 | $17.00 | $16.51 | $16.56 | $15.66 | 42,625 |
| 2019-04-08 | $17.19 | $17.19 | $16.86 | $17.03 | $16.11 | 87,109 |
| 2019-04-05 | $17.29 | $17.91 | $16.96 | $17.22 | $16.29 | 83,511 |
| 2019-04-04 | $17.02 | $17.23 | $16.93 | $17.22 | $16.29 | 37,547 |
| 2019-04-03 | $16.49 | $17.18 | $16.46 | $17.02 | $16.10 | 102,725 |
| 2019-04-02 | $16.08 | $16.49 | $15.94 | $16.38 | $15.49 | 25,474 |
| 2019-04-01 | $16.16 | $16.36 | $15.98 | $16.03 | $15.16 | 60,956 |
| 2019-03-29 | $16.17 | $16.43 | $15.83 | $16.04 | $15.17 | 110,590 |
| 2019-03-28 | $15.96 | $16.20 | $15.96 | $16.13 | $15.26 | 56,225 |
| 2019-03-27 | $16.12 | $16.42 | $15.95 | $16.02 | $15.15 | 34,538 |
| 2019-03-26 | $16.35 | $16.43 | $16.00 | $16.10 | $15.23 | 33,722 |
| 2019-03-25 | $16.26 | $16.71 | $16.00 | $16.07 | $15.20 | 58,578 |
| 2019-03-22 | $16.40 | $16.83 | $16.24 | $16.27 | $15.39 | 66,470 |
| 2019-03-21 | $16.74 | $17.07 | $16.40 | $16.44 | $15.55 | 43,147 |
| 2019-03-20 | $16.89 | $17.89 | $16.61 | $16.81 | $15.90 | 39,769 |
| 2019-03-19 | $17.41 | $17.51 | $16.88 | $16.92 | $16.01 | 15,240 |
| 2019-03-18 | $17.70 | $17.70 | $16.89 | $17.06 | $16.14 | 23,037 |
| 2019-03-15 | $16.95 | $18.00 | $16.95 | $17.04 | $16.12 | 156,326 |
| 2019-03-14 | $16.97 | $17.09 | $16.81 | $16.97 | $16.05 | 34,606 |
| 2019-03-13 | $17.19 | $17.38 | $16.86 | $16.98 | $16.06 | 47,516 |
| 2019-03-12 | $17.24 | $17.54 | $17.10 | $17.20 | $16.27 | 44,483 |
| 2019-03-11 | $17.33 | $17.42 | $17.07 | $17.36 | $16.42 | 35,258 |
| 2019-03-08 | $16.65 | $17.44 | $16.65 | $17.34 | $16.40 | 38,488 |
| 2019-03-07 | $17.99 | $17.99 | $17.00 | $17.02 | $16.10 | 72,653 |
| 2019-03-06 | $18.54 | $18.66 | $17.97 | $18.03 | $17.06 | 50,743 |
| 2019-03-05 | $18.76 | $18.98 | $18.52 | $18.53 | $17.53 | 41,607 |
| 2019-03-04 | $18.52 | $18.80 | $18.52 | $18.77 | $17.76 | 49,781 |
| 2019-03-01 | $18.45 | $19.13 | $18.45 | $18.62 | $17.61 | 90,373 |
| 2019-02-28 | $16.07 | $18.30 | $16.07 | $18.25 | $17.26 | 144,430 |
| 2019-02-27 | $18.52 | $18.73 | $18.15 | $18.31 | $17.32 | 33,599 |
| 2019-02-26 | $18.75 | $18.81 | $18.52 | $18.57 | $17.57 | 33,340 |
| 2019-02-25 | $19.00 | $19.01 | $18.49 | $18.75 | $17.74 | 62,758 |
| 2019-02-22 | $18.85 | $19.00 | $18.72 | $18.91 | $17.89 | 14,683 |
| 2019-02-21 | $18.62 | $18.85 | $18.47 | $18.83 | $17.81 | 34,312 |
| 2019-02-20 | $18.67 | $18.98 | $18.53 | $18.61 | $17.60 | 30,275 |
| 2019-02-19 | $18.51 | $18.76 | $18.15 | $18.58 | $17.58 | 90,046 |
| 2019-02-15 | $18.75 | $18.97 | $18.53 | $18.54 | $17.54 | 25,565 |
| 2019-02-14 | $18.58 | $18.90 | $18.57 | $18.63 | $17.62 | 19,652 |
| 2019-02-13 | $18.30 | $18.78 | $18.15 | $18.72 | $17.71 | 37,375 |
| 2019-02-12 | $18.20 | $18.61 | $18.20 | $18.40 | $17.33 | 27,176 |
| 2019-02-11 | $18.26 | $18.39 | $18.14 | $18.36 | $17.29 | 25,354 |
| 2019-02-08 | $18.26 | $18.26 | $18.07 | $18.25 | $17.19 | 26,695 |
| 2019-02-07 | $18.41 | $18.58 | $18.15 | $18.26 | $17.20 | 25,975 |
| 2019-02-06 | $18.29 | $18.61 | $18.17 | $18.40 | $17.33 | 26,571 |
| 2019-02-05 | $18.16 | $18.34 | $18.13 | $18.28 | $17.22 | 22,889 |
| 2019-02-04 | $18.46 | $18.57 | $18.11 | $18.17 | $17.11 | 14,126 |
| 2019-02-01 | $18.14 | $18.53 | $18.14 | $18.46 | $17.39 | 16,619 |
| 2019-01-31 | $18.26 | $18.30 | $18.10 | $18.11 | $17.06 | 48,904 |
| 2019-01-30 | $18.58 | $18.64 | $18.20 | $18.25 | $17.19 | 31,878 |
| 2019-01-29 | $18.33 | $18.74 | $18.13 | $18.57 | $17.49 | 23,321 |
| 2019-01-28 | $18.06 | $18.35 | $18.02 | $18.32 | $17.26 | 45,038 |
| 2019-01-25 | $18.11 | $18.38 | $17.99 | $18.07 | $17.02 | 27,254 |
| 2019-01-24 | $18.14 | $18.45 | $18.03 | $18.11 | $17.06 | 17,750 |
| 2019-01-23 | $18.38 | $18.74 | $18.08 | $18.32 | $17.26 | 28,618 |
| 2019-01-22 | $18.92 | $18.96 | $17.96 | $18.36 | $17.29 | 151,798 |
| 2019-01-18 | $19.31 | $19.48 | $19.02 | $19.04 | $17.93 | 37,532 |
| 2019-01-17 | $19.27 | $19.66 | $19.19 | $19.30 | $18.18 | 39,377 |
| 2019-01-16 | $19.17 | $19.48 | $19.02 | $19.39 | $18.26 | 39,931 |
| 2019-01-15 | $19.54 | $19.54 | $19.09 | $19.18 | $18.07 | 21,267 |
| 2019-01-14 | $19.16 | $19.78 | $19.15 | $19.53 | $18.40 | 34,777 |
| 2019-01-11 | $19.21 | $19.51 | $19.08 | $19.21 | $18.09 | 25,320 |
| 2019-01-10 | $19.25 | $19.47 | $19.09 | $19.36 | $18.24 | 17,947 |
| 2019-01-09 | $19.40 | $19.59 | $19.20 | $19.37 | $18.24 | 26,672 |
| 2019-01-08 | $19.54 | $19.54 | $19.14 | $19.31 | $18.19 | 35,509 |
| 2019-01-07 | $19.74 | $19.74 | $19.25 | $19.31 | $18.19 | 46,635 |
| 2019-01-04 | $19.57 | $19.78 | $19.57 | $19.70 | $18.56 | 32,580 |
| 2019-01-03 | $19.57 | $19.83 | $19.24 | $19.38 | $18.25 | 35,917 |
| 2019-01-02 | $19.74 | $20.08 | $19.55 | $19.58 | $18.44 | 44,013 |
| 2018-12-31 | $19.96 | $20.22 | $19.64 | $19.92 | $18.76 | 104,112 |
| 2018-12-28 | $19.88 | $20.24 | $19.78 | $19.79 | $18.64 | 56,833 |
| 2018-12-27 | $19.80 | $19.93 | $19.47 | $19.81 | $18.66 | 32,134 |
| 2018-12-26 | $19.32 | $20.08 | $19.32 | $20.03 | $18.87 | 47,756 |
| 2018-12-24 | $19.85 | $19.95 | $19.14 | $19.14 | $18.03 | 54,843 |
| 2018-12-21 | $20.41 | $20.87 | $19.91 | $19.93 | $18.77 | 70,907 |
| 2018-12-20 | $20.11 | $20.60 | $19.91 | $20.44 | $19.25 | 51,605 |
| 2018-12-19 | $20.34 | $20.74 | $20.01 | $20.12 | $18.95 | 56,152 |
| 2018-12-18 | $20.96 | $21.53 | $20.31 | $20.54 | $19.35 | 60,573 |
| 2018-12-17 | $21.07 | $21.33 | $20.76 | $20.87 | $19.66 | 47,793 |
| 2018-12-14 | $21.42 | $21.50 | $21.00 | $21.10 | $19.87 | 43,674 |
| 2018-12-13 | $21.04 | $21.38 | $20.90 | $21.25 | $20.02 | 73,154 |
| 2018-12-12 | $21.00 | $21.42 | $20.87 | $21.03 | $19.81 | 47,715 |
| 2018-12-11 | $21.60 | $21.64 | $21.00 | $21.08 | $19.86 | 34,753 |
| 2018-12-10 | $21.41 | $21.45 | $21.01 | $21.33 | $20.09 | 42,921 |
| 2018-12-07 | $21.28 | $21.83 | $21.21 | $21.40 | $20.16 | 32,615 |
| 2018-12-06 | $20.81 | $21.46 | $20.81 | $21.27 | $20.03 | 51,179 |
| 2018-12-04 | $22.11 | $22.11 | $20.90 | $21.17 | $19.94 | 39,016 |
| 2018-12-03 | $22.00 | $22.11 | $21.80 | $21.96 | $20.68 | 35,734 |
| 2018-11-30 | $22.08 | $22.20 | $21.74 | $21.88 | $20.61 | 31,918 |
| 2018-11-29 | $21.97 | $22.43 | $21.92 | $22.07 | $20.79 | 31,388 |
| 2018-11-28 | $21.97 | $22.20 | $21.78 | $22.13 | $20.84 | 54,594 |
| 2018-11-27 | $22.30 | $22.30 | $21.80 | $21.96 | $20.68 | 27,922 |
| 2018-11-26 | $22.98 | $23.00 | $22.18 | $22.35 | $21.05 | 38,915 |
| 2018-11-23 | $22.46 | $23.00 | $22.46 | $22.90 | $21.57 | 9,674 |
| 2018-11-21 | $22.63 | $23.26 | $22.45 | $22.65 | $21.33 | 32,681 |
| 2018-11-20 | $23.07 | $23.37 | $22.51 | $22.59 | $21.28 | 33,847 |
| 2018-11-19 | $22.82 | $23.20 | $22.74 | $23.07 | $21.73 | 40,781 |
| 2018-11-16 | $23.09 | $23.17 | $22.16 | $22.72 | $21.40 | 44,878 |
| 2018-11-15 | $22.95 | $23.56 | $22.95 | $23.20 | $21.85 | 43,221 |
| 2018-11-14 | $23.40 | $23.40 | $22.63 | $22.97 | $21.64 | 82,450 |
| 2018-11-13 | $23.09 | $23.58 | $22.99 | $23.24 | $21.89 | 42,965 |
| 2018-11-12 | $22.24 | $23.48 | $21.85 | $23.08 | $21.74 | 112,455 |
| 2018-11-09 | $22.60 | $22.87 | $21.98 | $22.21 | $20.92 | 110,774 |
| 2018-11-08 | $23.40 | $23.40 | $22.23 | $22.61 | $21.30 | 31,806 |
| 2018-11-07 | $21.81 | $23.92 | $21.81 | $23.52 | $22.15 | 49,058 |
| 2018-11-06 | $21.22 | $21.46 | $20.78 | $21.25 | $20.02 | 21,769 |
| 2018-11-05 | $21.36 | $21.68 | $21.10 | $21.22 | $19.99 | 37,696 |
| 2018-11-02 | $21.89 | $22.20 | $21.33 | $21.38 | $20.14 | 36,379 |
| 2018-11-01 | $21.63 | $21.90 | $21.36 | $21.80 | $20.53 | 44,089 |
| 2018-10-31 | $22.33 | $22.33 | $21.40 | $21.53 | $20.28 | 41,229 |
| 2018-10-30 | $21.58 | $22.38 | $21.41 | $22.19 | $20.82 | 55,716 |
| 2018-10-29 | $21.51 | $22.13 | $21.34 | $21.59 | $20.26 | 51,226 |
| 2018-10-26 | $21.16 | $21.44 | $21.01 | $21.36 | $20.04 | 36,079 |
| 2018-10-25 | $20.97 | $21.42 | $20.97 | $21.38 | $20.06 | 29,177 |
| 2018-10-24 | $21.83 | $21.96 | $20.88 | $20.91 | $19.62 | 43,998 |
| 2018-10-23 | $20.73 | $21.96 | $20.73 | $21.92 | $20.57 | 55,546 |
| 2018-10-22 | $21.14 | $21.49 | $20.90 | $20.96 | $19.67 | 238,885 |
| 2018-10-19 | $21.08 | $21.08 | $20.90 | $20.95 | $19.66 | 52,938 |
| 2018-10-18 | $21.63 | $21.73 | $20.80 | $21.20 | $19.89 | 45,426 |
| 2018-10-17 | $21.82 | $22.82 | $21.68 | $21.81 | $20.47 | 75,206 |
| 2018-10-16 | $21.98 | $22.04 | $21.55 | $21.95 | $20.60 | 81,573 |
| 2018-10-15 | $22.26 | $22.26 | $21.81 | $21.96 | $20.61 | 135,860 |
| 2018-10-12 | $23.16 | $23.23 | $22.01 | $22.27 | $20.90 | 51,625 |
| 2018-10-11 | $23.09 | $23.50 | $22.27 | $22.84 | $21.43 | 146,054 |
| 2018-10-10 | $24.15 | $24.15 | $22.71 | $23.12 | $21.70 | 80,704 |
| 2018-10-09 | $23.48 | $24.36 | $23.48 | $24.23 | $22.74 | 62,404 |
| 2018-10-08 | $23.70 | $23.70 | $20.64 | $23.52 | $22.07 | 70,028 |
| 2018-10-05 | $24.64 | $24.64 | $23.71 | $24.01 | $22.53 | 50,241 |
| 2018-10-04 | $24.95 | $24.95 | $24.55 | $24.64 | $23.12 | 58,684 |
| 2018-10-03 | $24.84 | $25.15 | $24.83 | $24.96 | $23.42 | 39,867 |
| 2018-10-02 | $24.94 | $25.20 | $24.75 | $24.87 | $23.34 | 38,311 |
| 2018-10-01 | $25.52 | $25.52 | $24.77 | $24.92 | $23.39 | 51,053 |
| 2018-09-28 | $25.12 | $25.77 | $24.88 | $25.48 | $23.91 | 59,147 |
| 2018-09-27 | $24.70 | $25.15 | $24.60 | $25.12 | $23.57 | 35,896 |
| 2018-09-26 | $24.61 | $24.68 | $24.50 | $24.65 | $23.13 | 33,465 |
| 2018-09-25 | $24.65 | $24.75 | $24.48 | $24.61 | $23.09 | 18,755 |
| 2018-09-24 | $25.06 | $25.11 | $24.39 | $24.59 | $23.08 | 30,073 |
| 2018-09-21 | $25.07 | $25.29 | $24.89 | $25.13 | $23.58 | 103,496 |
| 2018-09-20 | $25.43 | $25.43 | $24.89 | $25.08 | $23.54 | 24,462 |
| 2018-09-19 | $24.94 | $25.75 | $24.94 | $25.30 | $23.74 | 50,316 |
| 2018-09-18 | $24.26 | $24.80 | $24.26 | $24.75 | $23.23 | 60,623 |
| 2018-09-17 | $24.56 | $24.66 | $24.23 | $24.29 | $22.79 | 32,366 |
| 2018-09-14 | $24.40 | $24.91 | $24.38 | $24.57 | $23.06 | 41,166 |
| 2018-09-13 | $24.31 | $24.57 | $24.12 | $24.44 | $22.93 | 73,823 |
| 2018-09-12 | $24.82 | $24.82 | $24.01 | $24.41 | $22.91 | 94,222 |
| 2018-09-11 | $24.89 | $25.19 | $24.52 | $24.84 | $23.31 | 42,557 |
| 2018-09-10 | $25.31 | $25.31 | $24.50 | $24.93 | $23.39 | 86,697 |
| 2018-09-07 | $25.60 | $25.66 | $25.17 | $25.32 | $23.76 | 29,694 |
| 2018-09-06 | $25.69 | $25.93 | $25.55 | $25.61 | $24.03 | 23,456 |
| 2018-09-05 | $25.87 | $25.90 | $25.56 | $25.73 | $24.15 | 43,060 |
| 2018-09-04 | $26.20 | $26.34 | $25.76 | $25.93 | $24.33 | 55,911 |
| 2018-08-31 | $26.09 | $26.33 | $25.94 | $26.30 | $24.68 | 61,483 |
| 2018-08-30 | $26.13 | $26.25 | $25.82 | $26.04 | $24.44 | 33,959 |
| 2018-08-29 | $26.25 | $26.25 | $25.90 | $26.14 | $24.53 | 44,334 |
| 2018-08-28 | $26.18 | $26.35 | $25.97 | $26.18 | $24.57 | 37,556 |
| 2018-08-27 | $26.05 | $26.22 | $25.68 | $26.13 | $24.52 | 70,895 |
| 2018-08-24 | $25.95 | $26.76 | $25.78 | $26.30 | $24.68 | 90,771 |
| 2018-08-23 | $25.86 | $26.09 | $25.63 | $25.84 | $24.25 | 43,730 |
| 2018-08-22 | $26.38 | $26.46 | $25.68 | $25.85 | $24.26 | 34,319 |
| 2018-08-21 | $26.16 | $26.59 | $26.12 | $26.37 | $24.75 | 56,955 |
| 2018-08-20 | $26.20 | $26.51 | $24.80 | $26.10 | $24.49 | 39,330 |
| 2018-08-17 | $26.18 | $26.61 | $26.05 | $26.19 | $24.58 | 208,538 |
| 2018-08-16 | $26.17 | $26.40 | $26.05 | $26.23 | $24.61 | 92,036 |
| 2018-08-15 | $25.46 | $26.11 | $25.38 | $26.01 | $24.41 | 77,120 |
| 2018-08-14 | $24.49 | $25.69 | $24.49 | $25.45 | $23.88 | 57,622 |
| 2018-08-13 | $24.63 | $24.94 | $24.24 | $24.45 | $22.94 | 59,890 |
| 2018-08-10 | $24.40 | $24.73 | $24.08 | $24.57 | $23.06 | 27,390 |
| 2018-08-09 | $24.28 | $24.75 | $24.27 | $24.43 | $22.93 | 38,676 |
| 2018-08-08 | $23.95 | $24.28 | $23.85 | $24.23 | $22.74 | 51,331 |
| 2018-08-07 | $23.05 | $24.19 | $22.95 | $23.79 | $22.32 | 51,307 |
| 2018-08-06 | $23.10 | $23.10 | $22.78 | $22.95 | $21.54 | 40,901 |
| 2018-08-03 | $23.34 | $23.34 | $22.80 | $23.04 | $21.62 | 40,066 |
| 2018-08-02 | $23.14 | $23.53 | $21.95 | $23.43 | $21.99 | 28,142 |
| 2018-08-01 | $23.07 | $23.26 | $22.74 | $23.15 | $21.72 | 24,653 |
| 2018-07-31 | $23.25 | $23.49 | $23.03 | $23.30 | $21.87 | 39,453 |
| 2018-07-30 | $22.91 | $23.48 | $22.91 | $23.23 | $21.72 | 68,368 |
| 2018-07-27 | $23.12 | $23.18 | $22.71 | $22.91 | $21.43 | 36,663 |
| 2018-07-26 | $22.56 | $23.27 | $22.56 | $23.12 | $21.62 | 28,529 |
| 2018-07-25 | $22.52 | $22.59 | $21.52 | $22.57 | $21.11 | 77,095 |
| 2018-07-24 | $22.88 | $22.99 | $22.48 | $22.55 | $21.09 | 32,759 |
| 2018-07-23 | $22.90 | $22.90 | $22.67 | $22.72 | $21.25 | 35,430 |
| 2018-07-20 | $23.22 | $23.34 | $22.59 | $23.01 | $21.52 | 34,903 |
| 2018-07-19 | $23.89 | $23.90 | $23.26 | $23.30 | $21.79 | 49,303 |
| 2018-07-18 | $23.85 | $24.26 | $23.82 | $23.91 | $22.36 | 100,581 |
| 2018-07-17 | $23.67 | $24.01 | $23.49 | $23.82 | $22.28 | 91,784 |
| 2018-07-16 | $23.27 | $23.86 | $23.16 | $23.75 | $22.21 | 162,869 |
| 2018-07-13 | $22.86 | $23.39 | $22.73 | $23.27 | $21.76 | 115,679 |
| 2018-07-12 | $22.51 | $22.83 | $22.31 | $22.74 | $21.27 | 72,896 |
| 2018-07-11 | $22.42 | $22.63 | $22.30 | $22.39 | $20.94 | 37,425 |
| 2018-07-10 | $22.90 | $23.05 | $22.33 | $22.46 | $21.00 | 35,203 |
| 2018-07-09 | $23.05 | $23.10 | $22.80 | $22.85 | $21.37 | 31,439 |
| 2018-07-06 | $23.16 | $23.49 | $22.86 | $22.95 | $21.46 | 35,401 |
| 2018-07-05 | $23.18 | $23.45 | $22.77 | $23.16 | $21.66 | 43,321 |
| 2018-07-03 | $23.49 | $23.49 | $23.07 | $23.19 | $21.69 | 35,632 |
| 2018-07-02 | $23.02 | $23.60 | $23.00 | $23.49 | $21.97 | 71,125 |
| 2018-06-29 | $23.20 | $23.26 | $22.87 | $23.07 | $21.58 | 99,785 |
| 2018-06-28 | $23.00 | $23.45 | $22.94 | $23.18 | $21.68 | 78,886 |
| 2018-06-27 | $23.17 | $23.49 | $22.97 | $22.99 | $21.50 | 92,197 |
| 2018-06-26 | $22.90 | $23.58 | $22.57 | $23.16 | $21.66 | 210,893 |
| 2018-06-25 | $22.45 | $22.99 | $22.18 | $22.89 | $21.41 | 101,585 |
| 2018-06-22 | $22.36 | $22.60 | $21.46 | $22.58 | $21.12 | 370,995 |
| 2018-06-21 | $22.48 | $22.71 | $22.16 | $22.46 | $21.00 | 89,480 |
| 2018-06-20 | $22.06 | $22.50 | $21.78 | $22.47 | $21.01 | 91,484 |
| 2018-06-19 | $21.77 | $22.30 | $21.06 | $22.00 | $20.57 | 96,247 |
| 2018-06-18 | $21.40 | $21.92 | $20.93 | $21.77 | $20.36 | 216,478 |
| 2018-06-15 | $21.80 | $22.00 | $21.53 | $21.78 | $20.37 | 91,596 |
| 2018-06-14 | $21.94 | $21.96 | $21.56 | $21.83 | $20.42 | 88,878 |
| 2018-06-13 | $22.09 | $22.12 | $21.38 | $21.95 | $20.53 | 198,317 |
| 2018-06-12 | $22.44 | $22.60 | $22.03 | $22.08 | $20.65 | 54,724 |
| 2018-06-11 | $22.79 | $22.79 | $22.26 | $22.49 | $21.03 | 117,384 |
| 2018-06-08 | $22.86 | $22.94 | $22.60 | $22.71 | $21.24 | 81,547 |
| 2018-06-07 | $22.94 | $23.14 | $22.60 | $22.79 | $21.31 | 90,515 |
| 2018-06-06 | $23.04 | $23.47 | $22.70 | $23.00 | $21.51 | 122,463 |
| 2018-06-05 | $22.98 | $23.12 | $22.60 | $22.94 | $21.45 | 112,181 |
| 2018-06-04 | $23.61 | $24.37 | $23.08 | $23.19 | $21.69 | 112,065 |
| 2018-06-01 | $22.99 | $23.40 | $22.73 | $23.32 | $21.81 | 93,107 |
| 2018-05-31 | $23.23 | $23.43 | $22.53 | $22.76 | $21.29 | 89,676 |
| 2018-05-30 | $23.03 | $24.03 | $22.94 | $23.41 | $21.89 | 163,570 |
| 2018-05-29 | $22.44 | $22.93 | $21.89 | $22.77 | $21.29 | 235,261 |
| 2018-05-25 | $22.49 | $22.57 | $22.15 | $22.44 | $20.99 | 64,600 |
| 2018-05-24 | $22.44 | $22.58 | $21.81 | $22.48 | $21.02 | 100,460 |
| 2018-05-23 | $21.40 | $23.10 | $21.05 | $22.54 | $21.08 | 204,278 |
| 2018-05-22 | $22.02 | $22.20 | $21.46 | $21.56 | $20.16 | 96,834 |
| 2018-05-21 | $21.80 | $22.34 | $21.39 | $21.98 | $20.56 | 238,119 |
| 2018-05-18 | $21.16 | $21.52 | $21.08 | $21.26 | $19.88 | 249,411 |
| 2018-05-17 | $20.65 | $21.15 | $20.50 | $21.01 | $19.65 | 104,290 |
| 2018-05-16 | $20.92 | $20.93 | $20.40 | $20.62 | $19.28 | 82,244 |
| 2018-05-15 | $19.68 | $20.86 | $19.68 | $20.60 | $19.27 | 109,643 |
| 2018-05-14 | $19.13 | $20.43 | $19.13 | $19.72 | $18.44 | 132,964 |
| 2018-05-11 | $18.46 | $18.58 | $18.24 | $18.34 | $17.15 | 143,844 |
| 2018-05-10 | $18.54 | $18.82 | $18.17 | $18.44 | $17.25 | 83,285 |
| 2018-05-09 | $18.24 | $18.71 | $18.09 | $18.55 | $17.35 | 31,607 |
| 2018-05-08 | $18.49 | $19.13 | $18.02 | $18.14 | $16.96 | 105,315 |
| 2018-05-07 | $17.15 | $17.87 | $17.12 | $17.39 | $16.26 | 37,661 |
| 2018-05-04 | $17.00 | $17.43 | $16.96 | $17.30 | $16.18 | 17,985 |
| 2018-05-03 | $17.21 | $17.31 | $16.84 | $17.12 | $16.01 | 33,465 |
| 2018-05-02 | $17.36 | $17.59 | $17.09 | $17.27 | $16.15 | 42,272 |
| 2018-05-01 | $16.87 | $17.02 | $16.69 | $16.94 | $15.84 | 18,778 |
| 2018-04-30 | $17.18 | $17.18 | $16.86 | $16.90 | $15.80 | 24,139 |
| 2018-04-27 | $17.05 | $17.23 | $16.91 | $17.20 | $16.01 | 10,844 |
| 2018-04-26 | $17.15 | $17.21 | $17.00 | $17.04 | $15.86 | 14,560 |
| 2018-04-25 | $17.14 | $17.37 | $17.00 | $17.15 | $15.96 | 18,266 |
| 2018-04-24 | $17.21 | $17.40 | $17.11 | $17.15 | $15.96 | 19,817 |
| 2018-04-23 | $17.14 | $17.22 | $16.91 | $17.22 | $16.03 | 26,942 |
| 2018-04-20 | $16.98 | $17.23 | $16.82 | $17.00 | $15.82 | 46,171 |
| 2018-04-19 | $17.03 | $17.28 | $16.80 | $17.05 | $15.87 | 26,095 |
| 2018-04-18 | $17.05 | $17.21 | $16.93 | $17.04 | $15.86 | 16,612 |
| 2018-04-17 | $16.87 | $17.14 | $16.82 | $17.05 | $15.87 | 19,677 |
| 2018-04-16 | $16.83 | $16.96 | $16.70 | $16.82 | $15.66 | 33,664 |
| 2018-04-13 | $16.75 | $16.79 | $16.54 | $16.72 | $15.56 | 20,356 |
| 2018-04-12 | $16.86 | $16.86 | $16.44 | $16.71 | $15.55 | 40,266 |
| 2018-04-11 | $16.84 | $16.97 | $16.31 | $16.79 | $15.63 | 81,305 |
| 2018-04-10 | $16.41 | $17.04 | $16.41 | $16.97 | $15.80 | 41,782 |
| 2018-04-09 | $16.46 | $16.60 | $16.18 | $16.35 | $15.22 | 37,770 |
| 2018-04-06 | $16.29 | $16.55 | $16.24 | $16.42 | $15.28 | 35,536 |
| 2018-04-05 | $16.60 | $16.60 | $16.21 | $16.35 | $15.22 | 53,235 |
| 2018-04-04 | $16.03 | $16.76 | $16.03 | $16.49 | $15.35 | 121,801 |
| 2018-04-03 | $16.09 | $16.17 | $15.96 | $16.15 | $15.03 | 38,954 |
| 2018-04-02 | $15.75 | $16.21 | $15.63 | $16.08 | $14.97 | 127,628 |
| 2018-03-29 | $15.96 | $16.10 | $15.70 | $15.77 | $14.68 | 261,191 |
| 2018-03-28 | $16.07 | $16.10 | $15.74 | $15.89 | $14.79 | 49,339 |
| 2018-03-27 | $15.81 | $16.12 | $15.72 | $15.80 | $14.71 | 38,997 |
| 2018-03-26 | $15.87 | $16.11 | $15.70 | $16.05 | $14.94 | 48,342 |
| 2018-03-23 | $16.00 | $16.08 | $15.66 | $15.71 | $14.62 | 59,509 |
| 2018-03-22 | $16.00 | $16.37 | $15.98 | $16.01 | $14.90 | 47,891 |
| 2018-03-21 | $16.17 | $16.68 | $16.00 | $16.02 | $14.91 | 31,347 |
| 2018-03-20 | $16.51 | $16.60 | $16.15 | $16.20 | $15.08 | 42,091 |
| 2018-03-19 | $16.17 | $17.32 | $16.16 | $16.52 | $15.38 | 51,106 |
| 2018-03-16 | $17.15 | $17.16 | $16.11 | $16.25 | $15.13 | 106,076 |
| 2018-03-15 | $16.16 | $17.50 | $16.16 | $17.22 | $16.03 | 44,558 |
| 2018-03-14 | $17.00 | $17.00 | $15.76 | $16.09 | $14.98 | 93,547 |
| 2018-03-13 | $16.78 | $16.78 | $16.23 | $16.50 | $15.36 | 45,974 |
| 2018-03-12 | $16.58 | $16.68 | $16.31 | $16.61 | $15.46 | 14,213 |
| 2018-03-09 | $16.47 | $16.72 | $16.17 | $16.59 | $15.44 | 22,554 |
| 2018-03-08 | $16.41 | $16.41 | $16.19 | $16.35 | $15.22 | 19,428 |
| 2018-03-07 | $15.87 | $16.46 | $15.87 | $16.35 | $15.22 | 37,691 |
| 2018-03-06 | $15.90 | $16.01 | $15.51 | $15.96 | $14.86 | 20,331 |
| 2018-03-05 | $15.77 | $16.17 | $15.75 | $15.83 | $14.73 | 30,905 |
| 2018-03-02 | $15.48 | $16.17 | $15.37 | $15.82 | $14.73 | 21,787 |
| 2018-03-01 | $15.49 | $15.73 | $15.43 | $15.60 | $14.52 | 31,984 |
| 2018-02-28 | $15.83 | $15.99 | $15.41 | $15.45 | $14.38 | 29,978 |
| 2018-02-27 | $16.04 | $16.22 | $15.87 | $15.87 | $14.77 | 31,053 |
| 2018-02-26 | $15.76 | $16.21 | $15.69 | $16.08 | $14.97 | 27,380 |
| 2018-02-23 | $15.91 | $16.03 | $15.60 | $15.77 | $14.68 | 31,971 |
| 2018-02-22 | $15.80 | $16.20 | $15.56 | $15.82 | $14.73 | 48,084 |
| 2018-02-21 | $14.94 | $16.32 | $14.94 | $15.79 | $14.70 | 54,771 |
| 2018-02-20 | $15.04 | $15.24 | $14.82 | $14.92 | $13.89 | 42,956 |
| 2018-02-16 | $14.75 | $15.32 | $14.75 | $15.11 | $14.06 | 30,956 |
| 2018-02-15 | $14.76 | $15.02 | $14.70 | $14.81 | $13.79 | 32,789 |
| 2018-02-14 | $14.60 | $15.17 | $14.51 | $14.60 | $13.59 | 37,283 |
| 2018-02-13 | $14.45 | $14.82 | $14.43 | $14.70 | $13.68 | 38,130 |
| 2018-02-12 | $14.59 | $14.83 | $14.40 | $14.48 | $13.48 | 32,230 |
| 2018-02-09 | $14.45 | $14.77 | $14.40 | $14.55 | $13.54 | 53,274 |
| 2018-02-08 | $14.92 | $14.99 | $14.25 | $14.27 | $13.28 | 58,328 |
| 2018-02-07 | $14.67 | $15.08 | $14.54 | $15.01 | $13.97 | 33,027 |
| 2018-02-06 | $14.09 | $14.88 | $14.06 | $14.79 | $13.77 | 60,756 |
| 2018-02-05 | $14.51 | $14.90 | $14.23 | $14.26 | $13.27 | 77,551 |
| 2018-02-02 | $14.65 | $15.25 | $14.52 | $14.60 | $13.59 | 29,895 |
| 2018-02-01 | $14.78 | $15.71 | $14.62 | $14.66 | $13.65 | 47,675 |
| 2018-01-31 | $16.06 | $16.19 | $14.65 | $14.83 | $13.80 | 131,324 |
| 2018-01-30 | $15.86 | $16.48 | $15.86 | $16.23 | $15.03 | 41,854 |
| 2018-01-29 | $15.86 | $16.04 | $15.61 | $15.88 | $14.70 | 23,402 |
| 2018-01-26 | $16.19 | $16.25 | $15.80 | $15.88 | $14.70 | 16,050 |
| 2018-01-25 | $16.12 | $16.30 | $16.06 | $16.26 | $15.05 | 20,475 |
| 2018-01-24 | $16.26 | $16.36 | $15.96 | $16.01 | $14.82 | 47,545 |
| 2018-01-23 | $16.39 | $16.48 | $15.93 | $16.24 | $15.04 | 51,863 |
| 2018-01-22 | $16.62 | $16.66 | $16.10 | $16.33 | $15.12 | 47,370 |
| 2018-01-19 | $16.33 | $16.69 | $16.06 | $16.57 | $15.34 | 30,834 |
| 2018-01-18 | $16.63 | $16.63 | $16.21 | $16.33 | $15.12 | 32,224 |
| 2018-01-17 | $16.28 | $16.68 | $16.20 | $16.67 | $15.43 | 28,783 |
| 2018-01-16 | $16.27 | $16.53 | $16.22 | $16.33 | $15.12 | 35,541 |
| 2018-01-12 | $16.39 | $16.62 | $16.23 | $16.26 | $15.05 | 31,842 |
| 2018-01-11 | $16.32 | $16.74 | $16.32 | $16.38 | $15.16 | 43,249 |
| 2018-01-10 | $16.02 | $16.36 | $16.02 | $16.30 | $15.09 | 31,028 |
| 2018-01-09 | $16.37 | $16.62 | $15.99 | $16.02 | $14.83 | 39,829 |
| 2018-01-08 | $16.37 | $16.45 | $16.11 | $16.33 | $15.12 | 38,087 |
| 2018-01-05 | $16.50 | $16.57 | $16.23 | $16.43 | $15.21 | 45,778 |
| 2018-01-04 | $16.34 | $16.70 | $16.17 | $16.47 | $15.25 | 55,743 |
| 2018-01-03 | $16.44 | $16.81 | $16.22 | $16.29 | $15.08 | 59,850 |
| 2018-01-02 | $16.64 | $16.64 | $16.18 | $16.50 | $15.28 | 52,347 |
| 2017-12-29 | $16.39 | $16.75 | $16.37 | $16.57 | $15.34 | 58,801 |
| 2017-12-28 | $16.24 | $16.43 | $16.24 | $16.37 | $15.16 | 52,270 |
| 2017-12-27 | $16.23 | $16.41 | $16.16 | $16.35 | $15.14 | 91,308 |
| 2017-12-26 | $16.12 | $16.45 | $16.12 | $16.20 | $15.00 | 63,651 |
| 2017-12-22 | $15.92 | $16.24 | $15.85 | $16.13 | $14.93 | 70,231 |
| 2017-12-21 | $15.21 | $16.17 | $15.13 | $15.90 | $14.72 | 94,252 |
| 2017-12-20 | $15.08 | $15.34 | $15.05 | $15.18 | $14.05 | 56,585 |
| 2017-12-19 | $14.82 | $15.25 | $14.82 | $15.01 | $13.90 | 124,154 |
| 2017-12-18 | $14.57 | $14.83 | $14.35 | $14.62 | $13.54 | 116,587 |
| 2017-12-15 | $14.28 | $14.77 | $14.28 | $14.50 | $13.42 | 141,283 |
| 2017-12-14 | $14.46 | $14.55 | $13.91 | $14.29 | $13.23 | 64,571 |
| 2017-12-13 | $14.57 | $14.61 | $14.33 | $14.49 | $13.41 | 75,757 |
| 2017-12-12 | $14.10 | $14.90 | $14.08 | $14.54 | $13.46 | 93,408 |
| 2017-12-11 | $13.71 | $13.93 | $13.49 | $13.90 | $12.87 | 82,584 |
| 2017-12-08 | $13.84 | $14.00 | $13.35 | $13.69 | $12.67 | 62,050 |
| 2017-12-07 | $13.74 | $13.89 | $13.51 | $13.77 | $12.75 | 71,664 |
| 2017-12-06 | $13.26 | $13.97 | $13.06 | $13.81 | $12.79 | 90,013 |
| 2017-12-05 | $13.22 | $13.48 | $12.84 | $13.27 | $12.29 | 183,092 |
| 2017-12-04 | $13.57 | $13.80 | $13.15 | $13.20 | $12.22 | 107,132 |
| 2017-12-01 | $13.58 | $13.73 | $13.26 | $13.42 | $12.42 | 169,806 |
| 2017-11-30 | $13.46 | $13.80 | $13.31 | $13.52 | $12.52 | 172,124 |
| 2017-11-29 | $13.75 | $13.93 | $13.30 | $13.38 | $12.39 | 102,187 |
| 2017-11-28 | $13.95 | $14.19 | $13.59 | $13.71 | $12.69 | 75,773 |
| 2017-11-27 | $14.08 | $14.10 | $13.84 | $14.00 | $12.96 | 41,296 |
| 2017-11-24 | $13.98 | $14.16 | $13.90 | $13.93 | $12.90 | 21,907 |
| 2017-11-22 | $14.06 | $14.27 | $13.85 | $13.93 | $12.90 | 39,441 |
| 2017-11-21 | $14.08 | $14.36 | $13.88 | $14.11 | $13.06 | 34,339 |
| 2017-11-20 | $13.67 | $14.07 | $13.60 | $14.01 | $12.97 | 34,221 |
| 2017-11-17 | $13.50 | $13.83 | $13.50 | $13.65 | $12.64 | 31,521 |
| 2017-11-16 | $13.50 | $13.79 | $13.50 | $13.53 | $12.53 | 66,187 |
| 2017-11-15 | $13.55 | $13.78 | $13.50 | $13.55 | $12.54 | 43,582 |
| 2017-11-14 | $13.90 | $13.98 | $13.65 | $13.67 | $12.66 | 56,069 |
| 2017-11-13 | $14.16 | $14.16 | $13.83 | $13.94 | $12.91 | 33,597 |
| 2017-11-10 | $14.13 | $14.51 | $13.87 | $14.28 | $13.22 | 27,836 |
| 2017-11-09 | $13.70 | $14.19 | $13.69 | $14.09 | $13.04 | 60,500 |
| 2017-11-08 | $13.50 | $13.98 | $13.50 | $13.70 | $12.68 | 67,033 |
| 2017-11-07 | $13.58 | $14.22 | $13.29 | $13.52 | $12.52 | 112,825 |
| 2017-11-06 | $14.05 | $14.52 | $13.68 | $14.25 | $13.19 | 74,213 |
| 2017-11-03 | $15.50 | $15.50 | $13.86 | $14.02 | $12.98 | 74,016 |
| 2017-11-02 | $14.97 | $15.36 | $14.57 | $14.77 | $13.67 | 84,023 |
| 2017-11-01 | $15.51 | $15.74 | $14.89 | $15.03 | $13.91 | 69,259 |
| 2017-10-31 | $15.56 | $15.97 | $15.24 | $15.34 | $14.20 | 67,155 |
| 2017-10-30 | $15.94 | $16.12 | $15.35 | $15.53 | $14.30 | 40,735 |
| 2017-10-27 | $15.94 | $16.31 | $15.72 | $16.17 | $14.89 | 38,456 |
| 2017-10-26 | $15.89 | $16.18 | $15.89 | $15.97 | $14.71 | 32,457 |
| 2017-10-25 | $15.62 | $15.94 | $15.57 | $15.76 | $14.51 | 32,638 |
| 2017-10-24 | $15.88 | $16.37 | $15.71 | $15.77 | $14.52 | 44,099 |
| 2017-10-23 | $15.82 | $16.08 | $15.79 | $16.05 | $14.78 | 57,892 |
| 2017-10-20 | $16.33 | $16.40 | $15.92 | $15.92 | $14.66 | 50,276 |
| 2017-10-19 | $16.11 | $16.56 | $15.99 | $16.04 | $14.77 | 76,184 |
| 2017-10-18 | $15.86 | $16.39 | $15.73 | $16.20 | $14.92 | 63,171 |
| 2017-10-17 | $15.80 | $16.19 | $15.76 | $15.85 | $14.60 | 33,788 |
| 2017-10-16 | $15.80 | $16.27 | $15.68 | $15.87 | $14.62 | 59,650 |
| 2017-10-13 | $15.68 | $16.02 | $15.57 | $15.84 | $14.59 | 40,595 |
| 2017-10-12 | $15.82 | $16.02 | $15.61 | $15.63 | $14.40 | 36,749 |
| 2017-10-11 | $15.65 | $16.01 | $15.64 | $15.83 | $14.58 | 59,825 |
| 2017-10-10 | $15.79 | $16.12 | $15.50 | $15.72 | $14.48 | 50,622 |
| 2017-10-09 | $15.68 | $15.96 | $15.47 | $15.81 | $14.56 | 65,984 |
| 2017-10-06 | $15.10 | $15.80 | $15.10 | $15.69 | $14.45 | 70,989 |
| 2017-10-05 | $14.97 | $15.40 | $14.97 | $15.11 | $13.92 | 65,972 |
| 2017-10-04 | $15.12 | $15.30 | $14.78 | $14.91 | $13.73 | 82,830 |
| 2017-10-03 | $15.57 | $15.71 | $15.03 | $15.09 | $13.90 | 70,353 |
| 2017-10-02 | $15.51 | $15.90 | $15.32 | $15.59 | $14.36 | 80,574 |
| 2017-09-29 | $15.80 | $15.97 | $15.39 | $15.61 | $14.38 | 61,615 |
| 2017-09-28 | $15.22 | $15.93 | $14.88 | $15.81 | $14.56 | 72,170 |
| 2017-09-27 | $15.31 | $15.50 | $14.86 | $15.22 | $14.02 | 74,370 |
| 2017-09-26 | $15.16 | $15.40 | $14.82 | $15.16 | $13.96 | 67,370 |
| 2017-09-25 | $14.30 | $15.22 | $14.04 | $15.11 | $13.92 | 112,749 |
| 2017-09-22 | $13.95 | $14.55 | $13.95 | $14.42 | $13.28 | 73,426 |
| 2017-09-21 | $13.85 | $14.14 | $13.79 | $13.99 | $12.88 | 92,285 |
| 2017-09-20 | $14.10 | $14.31 | $13.61 | $13.94 | $12.84 | 225,710 |
| 2017-09-19 | $14.11 | $14.23 | $13.69 | $14.02 | $12.91 | 143,522 |
| 2017-09-18 | $14.29 | $14.36 | $14.00 | $14.10 | $12.99 | 76,122 |
| 2017-09-15 | $13.81 | $14.40 | $13.06 | $14.37 | $13.23 | 240,787 |
| 2017-09-14 | $13.97 | $14.07 | $13.46 | $13.81 | $12.72 | 85,169 |
| 2017-09-13 | $12.85 | $14.19 | $12.42 | $14.02 | $12.91 | 178,594 |
| 2017-09-12 | $13.50 | $13.55 | $12.73 | $12.95 | $11.93 | 173,436 |
| 2017-09-11 | $13.95 | $14.61 | $13.50 | $13.54 | $12.47 | 420,552 |
| 2017-09-08 | $10.15 | $12.06 | $9.78 | $12.05 | $11.10 | 535,772 |
| 2017-09-07 | $12.52 | $12.55 | $10.47 | $10.55 | $9.72 | 367,938 |
| 2017-09-06 | $12.82 | $13.05 | $12.51 | $12.52 | $11.53 | 238,431 |
| 2017-09-05 | $14.87 | $14.90 | $12.74 | $12.82 | $11.81 | 260,000 |
| 2017-09-01 | $15.53 | $15.69 | $15.03 | $15.28 | $14.07 | 41,987 |
| 2017-08-31 | $15.46 | $15.74 | $15.46 | $15.54 | $14.31 | 41,061 |
| 2017-08-30 | $15.54 | $15.87 | $15.46 | $15.48 | $14.26 | 27,677 |
| 2017-08-29 | $15.15 | $15.84 | $15.12 | $15.62 | $14.39 | 49,385 |
| 2017-08-28 | $15.12 | $15.29 | $14.60 | $15.22 | $14.02 | 145,151 |
| 2017-08-25 | $15.14 | $15.26 | $15.02 | $15.06 | $13.87 | 110,793 |
| 2017-08-24 | $15.30 | $15.30 | $15.01 | $15.11 | $13.92 | 42,086 |
| 2017-08-23 | $15.20 | $15.42 | $15.14 | $15.26 | $14.05 | 20,698 |
| 2017-08-22 | $15.51 | $15.55 | $15.17 | $15.28 | $14.07 | 25,041 |
| 2017-08-21 | $15.17 | $15.67 | $15.12 | $15.51 | $14.28 | 34,573 |
| 2017-08-18 | $15.25 | $15.46 | $15.25 | $15.27 | $14.06 | 56,329 |
| 2017-08-17 | $15.50 | $15.62 | $15.33 | $15.35 | $14.14 | 49,032 |
| 2017-08-16 | $15.94 | $16.02 | $15.50 | $15.57 | $14.34 | 31,786 |
| 2017-08-15 | $16.88 | $16.88 | $15.68 | $15.80 | $14.55 | 31,574 |
| 2017-08-14 | $16.40 | $16.94 | $16.26 | $16.80 | $15.47 | 44,018 |
| 2017-08-11 | $16.57 | $16.85 | $16.11 | $16.23 | $14.95 | 54,553 |
| 2017-08-10 | $16.78 | $16.78 | $16.37 | $16.53 | $15.22 | 93,548 |
| 2017-08-09 | $16.92 | $16.95 | $16.42 | $16.82 | $15.49 | 28,088 |
| 2017-08-08 | $15.77 | $17.34 | $15.77 | $16.92 | $15.58 | 71,367 |
| 2017-08-07 | $15.75 | $16.01 | $15.52 | $15.68 | $14.44 | 30,468 |
| 2017-08-04 | $15.53 | $15.68 | $15.23 | $15.55 | $14.32 | 21,725 |
| 2017-08-03 | $15.47 | $15.54 | $15.25 | $15.31 | $14.10 | 17,841 |
| 2017-08-02 | $15.83 | $16.13 | $15.40 | $15.52 | $14.29 | 74,594 |
| 2017-08-01 | $15.82 | $15.88 | $15.53 | $15.75 | $14.51 | 67,353 |
| 2017-07-31 | $15.97 | $16.01 | $15.53 | $15.92 | $14.66 | 30,043 |
| 2017-07-28 | $15.55 | $16.00 | $15.55 | $15.95 | $14.69 | 23,924 |
| 2017-07-27 | $15.75 | $15.79 | $15.53 | $15.59 | $14.29 | 23,127 |
| 2017-07-26 | $15.87 | $16.03 | $15.68 | $15.74 | $14.42 | 74,041 |
| 2017-07-25 | $15.80 | $15.93 | $15.58 | $15.73 | $14.42 | 74,116 |
| 2017-07-24 | $15.62 | $15.74 | $15.46 | $15.56 | $14.26 | 27,686 |
| 2017-07-21 | $15.94 | $15.98 | $15.60 | $15.68 | $14.37 | 38,262 |
| 2017-07-20 | $15.57 | $15.96 | $15.57 | $15.85 | $14.52 | 64,269 |
| 2017-07-19 | $15.45 | $15.75 | $15.40 | $15.58 | $14.28 | 33,790 |
| 2017-07-18 | $15.51 | $15.57 | $15.27 | $15.44 | $14.15 | 25,567 |
| 2017-07-17 | $15.52 | $15.74 | $15.48 | $15.53 | $14.23 | 27,267 |
| 2017-07-14 | $15.34 | $15.71 | $15.24 | $15.51 | $14.21 | 31,588 |
| 2017-07-13 | $15.19 | $15.57 | $15.19 | $15.41 | $14.12 | 27,313 |
| 2017-07-12 | $15.48 | $15.56 | $15.14 | $15.20 | $13.93 | 44,192 |
| 2017-07-11 | $15.65 | $15.74 | $15.36 | $15.42 | $14.13 | 33,350 |
| 2017-07-10 | $15.75 | $15.85 | $15.52 | $15.54 | $14.24 | 21,443 |
| 2017-07-07 | $15.81 | $15.81 | $15.61 | $15.72 | $14.41 | 23,711 |
| 2017-07-06 | $15.78 | $15.85 | $15.59 | $15.64 | $14.33 | 29,902 |
| 2017-07-05 | $16.41 | $16.41 | $15.69 | $15.70 | $14.39 | 28,418 |
| 2017-07-03 | $16.03 | $16.64 | $16.03 | $16.42 | $15.05 | 14,339 |
| 2017-06-30 | $16.18 | $16.18 | $15.77 | $16.00 | $14.66 | 24,463 |
| 2017-06-29 | $16.28 | $16.46 | $15.66 | $16.16 | $14.81 | 22,684 |
| 2017-06-28 | $15.66 | $16.30 | $15.66 | $16.15 | $14.80 | 21,625 |
| 2017-06-27 | $15.68 | $15.88 | $15.68 | $15.73 | $14.42 | 21,130 |
| 2017-06-26 | $15.65 | $15.88 | $15.61 | $15.68 | $14.37 | 24,501 |
| 2017-06-23 | $15.89 | $16.12 | $15.60 | $15.62 | $14.31 | 56,037 |
| 2017-06-22 | $15.80 | $15.93 | $15.68 | $15.76 | $14.44 | 20,747 |
| 2017-06-21 | $16.20 | $16.20 | $15.75 | $15.79 | $14.47 | 28,911 |
| 2017-06-20 | $16.17 | $16.17 | $15.82 | $16.02 | $14.68 | 28,885 |
| 2017-06-19 | $16.60 | $16.69 | $16.18 | $16.28 | $14.92 | 23,619 |
| 2017-06-16 | $16.61 | $16.64 | $16.24 | $16.39 | $15.02 | 50,012 |
| 2017-06-15 | $16.68 | $16.84 | $16.65 | $16.74 | $15.34 | 28,012 |
| 2017-06-14 | $16.72 | $16.81 | $16.32 | $16.71 | $15.31 | 43,413 |
| 2017-06-13 | $16.82 | $16.90 | $16.53 | $16.75 | $15.35 | 39,588 |
| 2017-06-12 | $16.99 | $17.25 | $16.63 | $16.79 | $15.39 | 38,157 |
| 2017-06-09 | $16.41 | $17.06 | $16.41 | $16.93 | $15.51 | 44,027 |
| 2017-06-08 | $15.61 | $16.46 | $15.60 | $16.30 | $14.94 | 51,640 |
| 2017-06-07 | $15.66 | $15.81 | $15.59 | $15.63 | $14.32 | 49,971 |
| 2017-06-06 | $15.80 | $16.01 | $15.63 | $15.65 | $14.34 | 43,384 |
| 2017-06-05 | $16.13 | $16.47 | $15.90 | $15.93 | $14.60 | 55,116 |
| 2017-06-02 | $15.78 | $16.45 | $15.78 | $16.21 | $14.85 | 65,097 |
| 2017-06-01 | $15.84 | $15.84 | $15.71 | $15.80 | $14.48 | 52,692 |
| 2017-05-31 | $16.04 | $16.28 | $15.64 | $15.72 | $14.41 | 70,648 |
| 2017-05-30 | $16.04 | $16.16 | $15.89 | $16.05 | $14.71 | 53,225 |
| 2017-05-26 | $16.26 | $16.26 | $15.99 | $16.08 | $14.74 | 40,828 |
| 2017-05-25 | $15.80 | $16.40 | $15.80 | $16.35 | $14.98 | 112,442 |
| 2017-05-24 | $15.59 | $15.89 | $15.40 | $15.82 | $14.50 | 51,379 |
| 2017-05-23 | $15.49 | $15.66 | $15.24 | $15.59 | $14.29 | 82,874 |
| 2017-05-22 | $15.21 | $15.43 | $15.07 | $15.32 | $14.04 | 53,423 |
| 2017-05-19 | $14.79 | $15.06 | $14.75 | $15.02 | $13.76 | 69,054 |
| 2017-05-18 | $14.81 | $14.96 | $14.78 | $14.83 | $13.59 | 64,089 |
| 2017-05-17 | $14.46 | $14.88 | $14.46 | $14.72 | $13.49 | 77,937 |
| 2017-05-16 | $15.00 | $15.03 | $14.61 | $14.66 | $13.43 | 159,321 |
| 2017-05-15 | $15.03 | $15.20 | $14.91 | $14.93 | $13.68 | 109,936 |
| 2017-05-12 | $15.44 | $15.70 | $15.10 | $15.15 | $13.88 | 94,568 |
| 2017-05-11 | $15.59 | $15.65 | $15.22 | $15.45 | $14.16 | 51,692 |
| 2017-05-10 | $15.40 | $15.94 | $15.40 | $15.62 | $14.31 | 73,769 |
| 2017-05-09 | $15.60 | $15.66 | $15.50 | $15.62 | $14.31 | 89,742 |
| 2017-05-08 | $15.50 | $15.65 | $15.50 | $15.51 | $14.21 | 73,310 |
| 2017-05-05 | $15.92 | $16.05 | $15.40 | $15.50 | $14.20 | 59,023 |
| 2017-05-04 | $16.07 | $16.18 | $15.79 | $16.03 | $14.69 | 53,523 |
| 2017-05-03 | $15.98 | $16.50 | $15.95 | $15.98 | $14.64 | 78,341 |
| 2017-05-02 | $16.15 | $16.21 | $16.01 | $16.09 | $14.74 | 67,617 |
| 2017-05-01 | $16.11 | $16.26 | $15.98 | $16.10 | $14.75 | 94,659 |
| 2017-04-28 | $16.35 | $16.45 | $16.05 | $16.08 | $14.74 | 52,572 |
| 2017-04-27 | $16.38 | $16.38 | $16.20 | $16.35 | $14.98 | 45,000 |
| 2017-04-26 | $16.05 | $16.52 | $16.05 | $16.38 | $14.94 | 105,070 |
| 2017-04-25 | $16.32 | $16.53 | $16.00 | $16.03 | $14.62 | 80,094 |
| 2017-04-24 | $16.47 | $16.62 | $16.15 | $16.19 | $14.76 | 39,653 |
| 2017-04-21 | $16.12 | $16.43 | $15.99 | $16.19 | $14.76 | 76,655 |
| 2017-04-20 | $16.08 | $16.25 | $15.99 | $16.19 | $14.76 | 42,880 |
| 2017-04-19 | $16.11 | $16.27 | $15.99 | $16.03 | $14.62 | 64,982 |
| 2017-04-18 | $16.02 | $16.21 | $15.66 | $16.05 | $14.64 | 67,318 |
| 2017-04-17 | $15.53 | $16.22 | $15.51 | $16.14 | $14.72 | 101,905 |
| 2017-04-13 | $15.96 | $15.96 | $15.43 | $15.44 | $14.08 | 57,429 |
| 2017-04-12 | $15.71 | $16.11 | $15.58 | $15.97 | $14.56 | 85,954 |
| 2017-04-11 | $15.67 | $15.84 | $15.55 | $15.70 | $14.32 | 92,100 |
| 2017-04-10 | $16.10 | $16.32 | $15.67 | $15.70 | $14.32 | 96,780 |
| 2017-04-07 | $16.24 | $16.37 | $16.17 | $16.19 | $14.76 | 32,314 |
| 2017-04-06 | $16.11 | $16.35 | $16.01 | $16.24 | $14.81 | 62,801 |
| 2017-04-05 | $16.74 | $16.74 | $15.95 | $16.10 | $14.68 | 149,915 |
| 2017-04-04 | $16.71 | $17.01 | $16.64 | $16.67 | $15.20 | 106,243 |
| 2017-04-03 | $17.43 | $17.60 | $16.71 | $16.75 | $15.28 | 188,159 |
| 2017-03-31 | $17.36 | $17.66 | $17.24 | $17.43 | $15.90 | 101,711 |
| 2017-03-30 | $17.18 | $17.42 | $17.18 | $17.38 | $15.85 | 54,402 |
| 2017-03-29 | $17.17 | $17.40 | $17.15 | $17.18 | $15.67 | 56,327 |
| 2017-03-28 | $16.85 | $17.37 | $16.85 | $17.31 | $15.79 | 34,895 |
| 2017-03-27 | $16.61 | $17.02 | $16.61 | $16.96 | $15.47 | 47,486 |
| 2017-03-24 | $17.00 | $17.11 | $16.75 | $16.76 | $15.28 | 37,576 |
| 2017-03-23 | $16.78 | $17.23 | $16.75 | $17.02 | $15.52 | 101,881 |
| 2017-03-22 | $16.96 | $16.96 | $16.45 | $16.78 | $15.30 | 143,417 |
| 2017-03-21 | $17.50 | $17.83 | $16.96 | $16.96 | $15.47 | 91,795 |
| 2017-03-20 | $17.24 | $17.61 | $17.24 | $17.48 | $15.94 | 133,648 |
| 2017-03-17 | $17.87 | $19.05 | $17.30 | $17.41 | $15.88 | 128,576 |
| 2017-03-16 | $18.33 | $18.33 | $17.76 | $17.94 | $16.36 | 108,524 |
| 2017-03-15 | $18.29 | $18.38 | $18.05 | $18.12 | $16.52 | 63,979 |
| 2017-03-14 | $18.22 | $18.38 | $17.91 | $18.24 | $16.63 | 136,359 |
| 2017-03-13 | $18.00 | $18.34 | $17.49 | $18.31 | $16.70 | 86,065 |
| 2017-03-10 | $20.04 | $20.04 | $17.88 | $18.11 | $16.52 | 270,095 |
| 2017-03-09 | $20.85 | $21.07 | $20.28 | $20.35 | $18.56 | 76,437 |
| 2017-03-08 | $21.03 | $21.08 | $20.66 | $20.75 | $18.92 | 56,117 |
| 2017-03-07 | $20.62 | $21.03 | $20.36 | $20.90 | $19.06 | 57,639 |
| 2017-03-06 | $21.03 | $21.19 | $20.40 | $20.50 | $18.69 | 89,883 |
| 2017-03-03 | $20.86 | $21.08 | $20.65 | $21.03 | $19.18 | 53,483 |
| 2017-03-02 | $20.50 | $20.86 | $20.39 | $20.81 | $18.98 | 59,028 |
| 2017-03-01 | $20.12 | $20.77 | $20.12 | $20.60 | $18.79 | 79,963 |
| 2017-02-28 | $19.99 | $20.18 | $19.34 | $20.01 | $18.25 | 68,878 |
| 2017-02-27 | $20.16 | $20.44 | $19.88 | $19.99 | $18.23 | 45,602 |
| 2017-02-24 | $19.96 | $20.16 | $19.86 | $20.14 | $18.37 | 40,285 |
| 2017-02-23 | $19.77 | $20.11 | $19.77 | $20.08 | $18.31 | 39,228 |
| 2017-02-22 | $19.54 | $20.00 | $19.54 | $19.98 | $18.22 | 25,664 |
| 2017-02-21 | $19.75 | $19.91 | $19.44 | $19.67 | $17.94 | 51,885 |
| 2017-02-17 | $19.87 | $19.91 | $19.50 | $19.86 | $18.11 | 58,280 |
| 2017-02-16 | $19.93 | $20.05 | $19.73 | $19.95 | $18.19 | 43,094 |
| 2017-02-15 | $19.81 | $19.97 | $19.69 | $19.93 | $18.17 | 40,572 |
| 2017-02-14 | $19.65 | $20.08 | $19.45 | $19.96 | $18.20 | 43,085 |
| 2017-02-13 | $19.46 | $19.85 | $19.46 | $19.84 | $18.09 | 48,737 |
| 2017-02-10 | $19.43 | $19.90 | $19.34 | $19.62 | $17.89 | 41,547 |
| 2017-02-09 | $18.31 | $19.48 | $18.31 | $19.34 | $17.64 | 185,204 |
| 2017-02-08 | $18.43 | $18.74 | $18.25 | $18.45 | $16.83 | 93,876 |
| 2017-02-07 | $18.68 | $18.75 | $18.43 | $18.46 | $16.83 | 37,023 |
| 2017-02-06 | $18.66 | $18.85 | $18.50 | $18.57 | $16.93 | 33,789 |
| 2017-02-03 | $18.80 | $18.80 | $18.45 | $18.74 | $17.09 | 35,301 |
| 2017-02-02 | $18.55 | $18.92 | $18.40 | $18.61 | $16.97 | 36,846 |
| 2017-02-01 | $18.54 | $18.85 | $18.40 | $18.66 | $17.02 | 47,266 |
| 2017-01-31 | $18.20 | $18.52 | $18.06 | $18.34 | $16.72 | 89,229 |
| 2017-01-30 | $18.55 | $18.55 | $17.89 | $18.26 | $16.65 | 56,998 |
| 2017-01-27 | $19.02 | $19.05 | $18.68 | $18.71 | $16.99 | 37,969 |
| 2017-01-26 | $19.53 | $19.78 | $18.99 | $19.10 | $17.34 | 48,632 |
| 2017-01-25 | $19.54 | $20.03 | $19.48 | $19.51 | $17.71 | 52,545 |
| 2017-01-24 | $19.48 | $19.71 | $19.26 | $19.62 | $17.81 | 43,965 |
| 2017-01-23 | $19.68 | $19.82 | $19.34 | $19.46 | $17.67 | 67,332 |
| 2017-01-20 | $19.34 | $20.05 | $19.29 | $19.86 | $18.03 | 59,801 |
| 2017-01-19 | $19.60 | $19.60 | $19.25 | $19.35 | $17.57 | 62,316 |
| 2017-01-18 | $19.52 | $19.69 | $19.26 | $19.68 | $17.87 | 31,975 |
| 2017-01-17 | $19.59 | $19.71 | $19.25 | $19.40 | $17.61 | 71,989 |
| 2017-01-13 | $19.64 | $19.85 | $19.53 | $19.61 | $17.81 | 44,946 |
| 2017-01-12 | $19.55 | $19.68 | $19.36 | $19.62 | $17.81 | 56,805 |
| 2017-01-11 | $19.60 | $19.69 | $19.50 | $19.57 | $17.77 | 41,291 |
| 2017-01-10 | $19.59 | $19.71 | $19.52 | $19.60 | $17.80 | 42,744 |
| 2017-01-09 | $19.60 | $19.69 | $19.27 | $19.53 | $17.73 | 72,945 |
| 2017-01-06 | $19.05 | $19.67 | $18.88 | $19.63 | $17.82 | 73,228 |
| 2017-01-05 | $19.09 | $19.33 | $18.90 | $18.97 | $17.22 | 49,313 |
| 2017-01-04 | $19.08 | $19.40 | $18.91 | $19.27 | $17.50 | 78,040 |
| 2017-01-03 | $18.90 | $19.04 | $18.63 | $18.97 | $17.22 | 70,594 |
| 2016-12-30 | $18.75 | $18.75 | $18.51 | $18.69 | $16.97 | 26,594 |
| 2016-12-29 | $18.52 | $18.80 | $18.30 | $18.72 | $17.00 | 30,510 |
| 2016-12-28 | $18.50 | $18.91 | $18.50 | $18.57 | $16.86 | 41,831 |
| 2016-12-27 | $18.79 | $19.00 | $18.70 | $18.73 | $17.01 | 34,259 |
| 2016-12-23 | $18.64 | $18.89 | $18.33 | $18.80 | $17.07 | 58,916 |
| 2016-12-22 | $18.67 | $18.83 | $18.38 | $18.69 | $16.97 | 48,027 |
| 2016-12-21 | $18.72 | $19.06 | $18.54 | $18.67 | $16.95 | 41,864 |
| 2016-12-20 | $18.86 | $19.10 | $18.64 | $18.81 | $17.08 | 77,641 |
| 2016-12-19 | $18.55 | $18.95 | $18.41 | $18.72 | $17.00 | 65,559 |
| 2016-12-16 | $18.75 | $19.33 | $18.41 | $18.47 | $16.77 | 141,337 |
| 2016-12-15 | $18.98 | $19.28 | $18.80 | $18.90 | $17.16 | 82,198 |
| 2016-12-14 | $18.47 | $19.03 | $18.42 | $18.95 | $17.21 | 92,890 |
| 2016-12-13 | $18.55 | $18.71 | $18.34 | $18.52 | $16.82 | 64,537 |
| 2016-12-12 | $18.74 | $19.01 | $18.32 | $18.36 | $16.67 | 69,125 |
| 2016-12-09 | $18.55 | $18.93 | $18.44 | $18.73 | $17.01 | 67,522 |
| 2016-12-08 | $18.23 | $18.60 | $17.87 | $18.54 | $16.83 | 71,386 |
| 2016-12-07 | $17.80 | $18.31 | $17.75 | $18.20 | $16.52 | 82,322 |
| 2016-12-06 | $17.65 | $17.92 | $17.53 | $17.77 | $16.13 | 74,363 |
| 2016-12-05 | $17.69 | $17.92 | $17.60 | $17.66 | $16.03 | 63,537 |
| 2016-12-02 | $17.79 | $18.12 | $17.41 | $17.62 | $16.00 | 95,501 |
| 2016-12-01 | $17.44 | $17.81 | $17.44 | $17.80 | $16.16 | 110,935 |
| 2016-11-30 | $17.81 | $17.81 | $17.35 | $17.39 | $15.79 | 59,765 |
| 2016-11-29 | $17.74 | $18.38 | $17.44 | $17.71 | $16.08 | 128,507 |
| 2016-11-28 | $17.78 | $17.94 | $17.45 | $17.49 | $15.88 | 106,678 |
| 2016-11-25 | $17.44 | $17.94 | $17.42 | $17.89 | $16.24 | 60,382 |
| 2016-11-23 | $17.10 | $17.49 | $16.95 | $17.34 | $15.74 | 134,976 |
| 2016-11-22 | $16.96 | $17.17 | $16.71 | $17.09 | $15.52 | 159,252 |
| 2016-11-21 | $16.66 | $17.19 | $16.44 | $16.94 | $15.38 | 170,164 |
| 2016-11-18 | $16.69 | $16.81 | $16.44 | $16.53 | $15.01 | 217,970 |
| 2016-11-17 | $16.80 | $17.01 | $16.56 | $16.71 | $15.17 | 218,807 |
| 2016-11-16 | $17.08 | $17.28 | $16.66 | $16.74 | $15.20 | 183,085 |
| 2016-11-15 | $17.08 | $17.42 | $17.04 | $17.20 | $15.62 | 132,771 |
| 2016-11-14 | $17.58 | $17.62 | $17.22 | $17.24 | $15.65 | 83,718 |
| 2016-11-11 | $17.15 | $17.67 | $17.12 | $17.45 | $15.84 | 111,585 |
| 2016-11-10 | $17.08 | $17.54 | $16.21 | $17.19 | $15.61 | 100,809 |
| 2016-11-09 | $15.47 | $16.94 | $15.01 | $16.72 | $15.18 | 98,716 |
| 2016-11-08 | $15.17 | $15.88 | $14.83 | $15.66 | $14.22 | 112,955 |
| 2016-11-07 | $14.77 | $15.35 | $14.64 | $15.24 | $13.84 | 145,906 |
| 2016-11-04 | $14.38 | $14.57 | $14.20 | $14.49 | $13.16 | 236,115 |
| 2016-11-03 | $16.00 | $16.00 | $14.03 | $14.37 | $13.05 | 531,884 |
| 2016-11-02 | $17.75 | $17.83 | $17.19 | $17.29 | $15.70 | 57,176 |
| 2016-11-01 | $17.87 | $18.03 | $17.57 | $17.72 | $16.09 | 47,785 |
| 2016-10-31 | $17.70 | $17.95 | $17.48 | $17.91 | $16.26 | 44,807 |
| 2016-10-28 | $17.70 | $17.98 | $17.51 | $17.65 | $16.03 | 71,532 |
| 2016-10-27 | $18.01 | $18.01 | $17.72 | $17.77 | $16.06 | 20,318 |
| 2016-10-26 | $17.84 | $18.04 | $17.68 | $17.88 | $16.16 | 37,413 |
| 2016-10-25 | $17.98 | $18.03 | $17.84 | $17.89 | $16.17 | 63,157 |
| 2016-10-24 | $18.10 | $18.12 | $17.96 | $17.99 | $16.26 | 44,284 |
| 2016-10-21 | $17.96 | $18.11 | $17.96 | $18.05 | $16.31 | 41,065 |
| 2016-10-20 | $18.12 | $18.30 | $17.77 | $17.97 | $16.24 | 61,291 |
| 2016-10-19 | $18.01 | $18.26 | $18.00 | $18.12 | $16.38 | 55,147 |
| 2016-10-18 | $18.35 | $18.35 | $18.04 | $18.15 | $16.41 | 31,358 |
| 2016-10-17 | $18.06 | $18.32 | $18.04 | $18.17 | $16.42 | 31,853 |
| 2016-10-14 | $18.34 | $18.34 | $18.00 | $18.19 | $16.44 | 46,751 |
| 2016-10-13 | $18.05 | $18.49 | $17.86 | $18.32 | $16.56 | 37,737 |
| 2016-10-12 | $17.77 | $18.29 | $17.64 | $18.07 | $16.33 | 81,959 |
| 2016-10-11 | $17.93 | $17.93 | $17.30 | $17.74 | $16.03 | 74,312 |
| 2016-10-10 | $18.19 | $18.38 | $17.97 | $18.00 | $16.27 | 96,906 |
| 2016-10-07 | $17.10 | $18.17 | $17.10 | $18.01 | $16.28 | 190,271 |
| 2016-10-06 | $17.65 | $17.74 | $15.99 | $16.26 | $14.70 | 308,056 |
| 2016-10-05 | $18.38 | $18.46 | $17.59 | $17.68 | $15.98 | 68,390 |
| 2016-10-04 | $18.27 | $18.60 | $17.89 | $18.35 | $16.59 | 78,806 |
| 2016-10-03 | $18.55 | $18.69 | $18.17 | $18.28 | $16.52 | 48,601 |
| 2016-09-30 | $18.26 | $18.88 | $18.23 | $18.69 | $16.89 | 89,471 |
| 2016-09-29 | $18.45 | $18.60 | $18.20 | $18.28 | $16.52 | 46,814 |
| 2016-09-28 | $18.39 | $18.64 | $18.22 | $18.52 | $16.74 | 44,111 |
| 2016-09-27 | $18.14 | $18.47 | $17.95 | $18.28 | $16.52 | 38,898 |
| 2016-09-26 | $18.50 | $18.52 | $17.77 | $18.01 | $16.28 | 62,221 |
| 2016-09-23 | $18.51 | $18.62 | $18.19 | $18.47 | $16.69 | 35,231 |
| 2016-09-22 | $17.95 | $18.61 | $17.95 | $18.60 | $16.81 | 50,566 |
| 2016-09-21 | $17.27 | $18.00 | $17.27 | $17.92 | $16.20 | 64,069 |
| 2016-09-20 | $17.45 | $17.50 | $17.16 | $17.21 | $15.56 | 55,701 |
| 2016-09-19 | $17.55 | $17.72 | $17.08 | $17.38 | $15.71 | 54,740 |
| 2016-09-16 | $17.45 | $17.68 | $17.22 | $17.59 | $15.90 | 180,816 |
| 2016-09-15 | $17.85 | $18.04 | $17.17 | $17.36 | $15.69 | 99,962 |
| 2016-09-14 | $17.73 | $18.34 | $17.73 | $17.89 | $16.17 | 56,048 |
| 2016-09-13 | $17.82 | $18.15 | $17.71 | $17.74 | $16.03 | 90,546 |
| 2016-09-12 | $17.70 | $18.14 | $17.54 | $18.04 | $16.31 | 128,537 |
| 2016-09-09 | $18.51 | $18.55 | $17.75 | $17.76 | $16.05 | 55,334 |
| 2016-09-08 | $18.53 | $18.82 | $18.38 | $18.65 | $16.86 | 61,554 |
| 2016-09-07 | $18.00 | $18.65 | $17.71 | $18.62 | $16.83 | 75,726 |
| 2016-09-06 | $18.16 | $18.16 | $17.82 | $18.05 | $16.31 | 49,606 |
| 2016-09-02 | $18.05 | $18.18 | $17.85 | $18.09 | $16.35 | 34,262 |
| 2016-09-01 | $18.05 | $18.16 | $17.55 | $18.05 | $16.31 | 82,328 |
| 2016-08-31 | $18.12 | $18.48 | $18.10 | $18.27 | $16.51 | 42,543 |
| 2016-08-30 | $17.90 | $18.42 | $17.90 | $18.12 | $16.38 | 49,538 |
| 2016-08-29 | $18.07 | $18.28 | $17.95 | $18.02 | $16.29 | 37,455 |
| 2016-08-26 | $18.00 | $18.28 | $17.75 | $18.10 | $16.36 | 49,995 |
| 2016-08-25 | $17.78 | $18.14 | $17.64 | $17.94 | $16.22 | 55,950 |
| 2016-08-24 | $17.61 | $17.96 | $17.61 | $17.88 | $16.16 | 52,532 |
| 2016-08-23 | $17.75 | $18.04 | $17.50 | $17.68 | $15.98 | 81,234 |
| 2016-08-22 | $17.80 | $18.29 | $17.63 | $17.72 | $16.02 | 73,099 |
| 2016-08-19 | $18.45 | $18.61 | $17.75 | $17.79 | $16.08 | 92,014 |
| 2016-08-18 | $17.90 | $18.55 | $17.66 | $18.53 | $16.75 | 58,076 |
| 2016-08-17 | $17.69 | $18.03 | $17.60 | $17.91 | $16.19 | 73,945 |
| 2016-08-16 | $17.80 | $17.86 | $17.65 | $17.74 | $16.03 | 68,105 |
| 2016-08-15 | $17.73 | $17.93 | $17.70 | $17.78 | $16.07 | 77,216 |
| 2016-08-12 | $18.11 | $18.20 | $17.85 | $17.87 | $16.15 | 41,032 |
| 2016-08-11 | $18.19 | $18.49 | $18.15 | $18.21 | $16.46 | 52,709 |
| 2016-08-10 | $18.40 | $18.40 | $18.18 | $18.22 | $16.47 | 67,714 |
| 2016-08-09 | $18.71 | $18.85 | $18.28 | $18.29 | $16.53 | 54,953 |
| 2016-08-08 | $18.47 | $18.91 | $18.18 | $18.67 | $16.88 | 199,819 |
| 2016-08-05 | $18.05 | $18.52 | $18.03 | $18.51 | $16.73 | 206,526 |
| 2016-08-04 | $17.51 | $18.32 | $17.51 | $18.02 | $16.29 | 91,181 |
| 2016-08-03 | $18.82 | $18.82 | $17.42 | $17.58 | $15.89 | 334,297 |
| 2016-08-02 | $21.10 | $21.47 | $20.87 | $20.90 | $18.89 | 50,688 |
| 2016-08-01 | $20.91 | $21.26 | $20.30 | $21.13 | $19.10 | 65,875 |
| 2016-07-29 | $21.07 | $21.35 | $20.80 | $20.95 | $18.94 | 77,629 |
| 2016-07-28 | $21.24 | $21.46 | $21.01 | $21.37 | $19.32 | 33,037 |
| 2016-07-27 | $21.38 | $21.74 | $21.32 | $21.60 | $19.47 | 57,979 |
| 2016-07-26 | $21.43 | $21.57 | $21.20 | $21.38 | $19.27 | 41,961 |
| 2016-07-25 | $21.48 | $22.02 | $21.40 | $21.40 | $19.29 | 42,569 |
| 2016-07-22 | $21.53 | $22.00 | $21.52 | $21.80 | $19.65 | 41,969 |
| 2016-07-21 | $21.89 | $21.89 | $21.42 | $21.60 | $19.47 | 67,697 |
| 2016-07-20 | $22.13 | $22.45 | $21.91 | $21.97 | $19.80 | 76,164 |
| 2016-07-19 | $21.74 | $22.18 | $21.66 | $22.09 | $19.91 | 81,936 |
| 2016-07-18 | $21.32 | $22.38 | $21.28 | $21.83 | $19.68 | 81,404 |
| 2016-07-15 | $21.10 | $21.37 | $21.00 | $21.36 | $19.25 | 62,685 |
| 2016-07-14 | $21.09 | $21.16 | $20.06 | $20.91 | $18.85 | 80,469 |
| 2016-07-13 | $20.10 | $20.94 | $20.10 | $20.93 | $18.86 | 72,666 |
| 2016-07-12 | $20.16 | $20.29 | $19.86 | $20.06 | $18.08 | 80,830 |
| 2016-07-11 | $19.73 | $20.25 | $19.64 | $20.11 | $18.13 | 104,641 |
| 2016-07-08 | $19.48 | $19.70 | $19.35 | $19.56 | $17.63 | 94,969 |
| 2016-07-07 | $18.98 | $19.44 | $18.97 | $19.34 | $17.43 | 58,520 |
| 2016-07-06 | $18.68 | $18.90 | $18.66 | $18.87 | $17.01 | 135,357 |
| 2016-07-05 | $18.89 | $18.90 | $18.55 | $18.85 | $16.99 | 64,018 |
| 2016-07-01 | $19.00 | $19.49 | $18.63 | $18.85 | $16.99 | 102,857 |
| 2016-06-30 | $19.10 | $19.10 | $18.69 | $19.04 | $17.16 | 121,437 |
| 2016-06-29 | $18.85 | $19.05 | $18.65 | $18.93 | $17.06 | 111,597 |
| 2016-06-28 | $18.67 | $18.90 | $18.45 | $18.63 | $16.79 | 92,551 |
| 2016-06-27 | $19.34 | $19.34 | $18.30 | $18.40 | $16.58 | 126,815 |
| 2016-06-24 | $19.37 | $19.85 | $19.02 | $19.48 | $17.56 | 185,248 |
| 2016-06-23 | $20.01 | $20.27 | $19.87 | $20.14 | $18.15 | 60,813 |
| 2016-06-22 | $20.01 | $20.11 | $19.67 | $19.76 | $17.81 | 82,898 |
| 2016-06-21 | $20.91 | $20.91 | $19.64 | $20.05 | $18.07 | 114,753 |
| 2016-06-20 | $21.47 | $21.69 | $20.88 | $21.01 | $18.94 | 193,128 |
| 2016-06-17 | $21.25 | $21.48 | $21.20 | $21.28 | $19.18 | 92,834 |
| 2016-06-16 | $21.20 | $21.45 | $21.02 | $21.31 | $19.21 | 49,450 |
| 2016-06-15 | $21.62 | $21.67 | $21.20 | $21.28 | $19.18 | 78,180 |
| 2016-06-14 | $21.14 | $21.63 | $20.84 | $21.54 | $19.41 | 75,033 |
| 2016-06-13 | $21.97 | $22.12 | $21.04 | $21.29 | $19.19 | 58,509 |
| 2016-06-10 | $22.46 | $22.83 | $22.01 | $22.12 | $19.94 | 46,770 |
| 2016-06-09 | $22.48 | $22.82 | $22.46 | $22.56 | $20.33 | 41,075 |
| 2016-06-08 | $22.39 | $22.83 | $22.29 | $22.63 | $20.40 | 50,743 |
| 2016-06-07 | $22.77 | $22.77 | $22.31 | $22.47 | $20.25 | 52,995 |
| 2016-06-06 | $22.36 | $22.72 | $22.24 | $22.53 | $20.31 | 61,022 |
| 2016-06-03 | $21.77 | $22.56 | $21.52 | $22.43 | $20.22 | 79,514 |
| 2016-06-02 | $21.92 | $22.10 | $21.60 | $21.73 | $19.59 | 41,246 |
| 2016-06-01 | $21.45 | $22.00 | $21.33 | $21.98 | $19.81 | 48,960 |
| 2016-05-31 | $21.51 | $21.86 | $21.40 | $21.58 | $19.45 | 46,823 |
| 2016-05-27 | $21.23 | $21.61 | $21.11 | $21.52 | $19.40 | 34,162 |
| 2016-05-26 | $21.46 | $21.63 | $21.23 | $21.29 | $19.19 | 27,057 |
| 2016-05-25 | $21.57 | $21.67 | $21.00 | $21.48 | $19.36 | 62,840 |
| 2016-05-24 | $20.98 | $21.77 | $20.98 | $21.54 | $19.41 | 33,059 |
| 2016-05-23 | $21.40 | $21.58 | $21.00 | $21.02 | $18.95 | 50,720 |
| 2016-05-20 | $20.68 | $21.47 | $20.55 | $21.45 | $19.33 | 54,171 |
| 2016-05-19 | $21.18 | $21.37 | $20.47 | $20.59 | $18.56 | 73,937 |
| 2016-05-18 | $20.94 | $21.57 | $20.94 | $21.19 | $19.10 | 82,850 |
| 2016-05-17 | $21.21 | $21.57 | $20.81 | $21.07 | $18.99 | 94,773 |
| 2016-05-16 | $21.26 | $21.89 | $21.16 | $21.33 | $19.23 | 65,171 |
| 2016-05-13 | $21.23 | $21.66 | $21.23 | $21.31 | $19.21 | 55,452 |
| 2016-05-12 | $21.31 | $21.74 | $21.07 | $21.30 | $19.20 | 53,204 |
| 2016-05-11 | $21.75 | $21.78 | $21.25 | $21.27 | $19.17 | 45,340 |
| 2016-05-10 | $21.89 | $21.98 | $21.45 | $21.56 | $19.43 | 60,254 |
| 2016-05-09 | $21.01 | $21.98 | $21.01 | $21.75 | $19.60 | 55,975 |
| 2016-05-06 | $21.55 | $21.73 | $20.89 | $21.08 | $19.00 | 80,388 |
| 2016-05-05 | $21.42 | $21.80 | $20.56 | $21.63 | $19.50 | 89,999 |
| 2016-05-04 | $20.50 | $22.93 | $19.82 | $21.43 | $19.32 | 303,992 |
| 2016-05-03 | $18.82 | $19.20 | $18.68 | $18.97 | $17.10 | 209,250 |
| 2016-05-02 | $19.14 | $19.30 | $18.75 | $19.05 | $17.17 | 84,212 |
| 2016-04-29 | $18.92 | $19.30 | $18.81 | $19.05 | $17.17 | 59,804 |
| 2016-04-28 | $18.79 | $19.11 | $18.75 | $19.07 | $17.19 | 98,985 |
| 2016-04-27 | $18.87 | $18.99 | $18.67 | $18.94 | $17.02 | 120,728 |
| 2016-04-26 | $18.72 | $18.93 | $18.39 | $18.92 | $17.00 | 38,555 |
| 2016-04-25 | $19.21 | $19.34 | $18.65 | $18.70 | $16.80 | 43,519 |
| 2016-04-22 | $18.95 | $19.24 | $18.88 | $19.18 | $17.23 | 39,050 |
| 2016-04-21 | $19.06 | $19.25 | $18.91 | $19.01 | $17.08 | 146,027 |
| 2016-04-20 | $18.66 | $19.33 | $18.66 | $19.14 | $17.20 | 71,891 |
| 2016-04-19 | $18.41 | $18.65 | $18.34 | $18.63 | $16.74 | 114,529 |
| 2016-04-18 | $18.18 | $18.66 | $18.18 | $18.52 | $16.64 | 86,369 |
| 2016-04-15 | $18.75 | $18.75 | $18.22 | $18.42 | $16.55 | 54,868 |
| 2016-04-14 | $19.03 | $19.17 | $18.60 | $18.75 | $16.85 | 84,006 |
| 2016-04-13 | $18.54 | $19.24 | $18.54 | $19.06 | $17.13 | 80,358 |
| 2016-04-12 | $18.32 | $18.78 | $18.00 | $18.50 | $16.62 | 123,784 |
| 2016-04-11 | $19.10 | $19.21 | $18.33 | $18.35 | $16.49 | 148,408 |
| 2016-04-08 | $19.00 | $19.15 | $18.65 | $19.13 | $17.19 | 90,755 |
| 2016-04-07 | $19.04 | $19.40 | $18.90 | $18.98 | $17.05 | 74,803 |
| 2016-04-06 | $18.87 | $19.16 | $18.75 | $19.14 | $17.20 | 92,204 |
| 2016-04-05 | $19.10 | $19.32 | $18.50 | $18.93 | $17.01 | 177,761 |
| 2016-04-04 | $19.26 | $19.79 | $19.10 | $19.18 | $17.23 | 123,257 |
| 2016-04-01 | $19.59 | $19.70 | $19.30 | $19.40 | $17.43 | 43,474 |
| 2016-03-31 | $19.95 | $20.20 | $19.52 | $19.66 | $17.66 | 93,504 |
| 2016-03-30 | $19.78 | $20.07 | $19.40 | $19.94 | $17.92 | 60,677 |
| 2016-03-29 | $19.32 | $19.80 | $19.32 | $19.75 | $17.75 | 155,733 |
| 2016-03-28 | $19.36 | $19.45 | $18.83 | $19.31 | $17.35 | 64,154 |
| 2016-03-24 | $20.00 | $20.15 | $18.68 | $19.36 | $17.40 | 132,194 |
| 2016-03-23 | $20.16 | $20.16 | $19.85 | $19.93 | $17.91 | 209,011 |
| 2016-03-22 | $20.18 | $20.33 | $19.94 | $20.12 | $18.08 | 104,571 |
| 2016-03-21 | $20.12 | $20.53 | $19.86 | $20.19 | $18.14 | 100,875 |
| 2016-03-18 | $20.34 | $20.34 | $19.75 | $20.12 | $18.08 | 90,181 |
| 2016-03-17 | $20.39 | $20.73 | $20.12 | $20.19 | $18.14 | 106,156 |
| 2016-03-16 | $20.39 | $20.73 | $20.39 | $20.57 | $18.48 | 77,369 |
| 2016-03-15 | $20.50 | $20.69 | $20.05 | $20.41 | $18.34 | 127,570 |
| 2016-03-14 | $20.61 | $20.94 | $19.86 | $20.69 | $18.59 | 223,773 |
| 2016-03-11 | $19.28 | $20.00 | $19.10 | $19.81 | $17.80 | 207,267 |
| 2016-03-10 | $19.29 | $19.70 | $19.02 | $19.16 | $17.22 | 122,565 |
| 2016-03-09 | $19.77 | $20.55 | $19.02 | $19.21 | $17.26 | 137,256 |
| 2016-03-08 | $20.60 | $21.77 | $19.52 | $19.85 | $17.84 | 214,989 |
| 2016-03-07 | $24.00 | $24.00 | $20.42 | $21.10 | $18.96 | 362,364 |
| 2016-03-04 | $24.25 | $24.32 | $23.72 | $24.13 | $21.68 | 96,978 |
| 2016-03-03 | $24.00 | $24.58 | $23.97 | $24.33 | $21.86 | 75,996 |
| 2016-03-02 | $24.44 | $24.88 | $24.14 | $24.49 | $22.00 | 75,346 |
| 2016-03-01 | $23.79 | $24.54 | $23.73 | $24.54 | $22.05 | 69,943 |
| 2016-02-29 | $23.62 | $24.69 | $23.62 | $23.90 | $21.47 | 91,247 |
| 2016-02-26 | $23.94 | $24.57 | $23.21 | $23.62 | $21.22 | 90,192 |
| 2016-02-25 | $24.40 | $24.59 | $23.32 | $23.89 | $21.47 | 88,427 |
| 2016-02-24 | $24.11 | $24.59 | $23.92 | $24.40 | $21.92 | 45,419 |
| 2016-02-23 | $24.33 | $24.71 | $24.30 | $24.31 | $21.84 | 52,333 |
| 2016-02-22 | $24.73 | $24.73 | $24.25 | $24.50 | $22.01 | 58,091 |
| 2016-02-19 | $24.07 | $24.87 | $24.07 | $24.41 | $21.93 | 50,564 |
| 2016-02-18 | $23.83 | $24.69 | $23.50 | $24.11 | $21.66 | 105,780 |
| 2016-02-17 | $23.30 | $24.08 | $23.30 | $23.83 | $21.41 | 61,360 |
| 2016-02-16 | $23.19 | $23.47 | $22.64 | $23.10 | $20.76 | 75,821 |
| 2016-02-12 | $23.28 | $23.80 | $22.89 | $22.96 | $20.63 | 59,570 |
| 2016-02-11 | $22.74 | $23.30 | $22.25 | $23.03 | $20.69 | 46,590 |
| 2016-02-10 | $23.15 | $23.71 | $22.67 | $23.02 | $20.68 | 33,834 |
| 2016-02-09 | $22.99 | $23.37 | $22.37 | $22.89 | $20.57 | 32,126 |
| 2016-02-08 | $22.64 | $23.39 | $22.54 | $23.29 | $20.93 | 45,064 |
| 2016-02-05 | $23.54 | $23.67 | $22.68 | $22.75 | $20.44 | 61,396 |
| 2016-02-04 | $23.98 | $24.18 | $23.48 | $23.61 | $21.21 | 58,461 |
| 2016-02-03 | $24.90 | $24.94 | $23.79 | $24.01 | $21.57 | 54,463 |
| 2016-02-02 | $25.00 | $25.72 | $24.57 | $24.71 | $22.20 | 60,017 |
| 2016-02-01 | $24.69 | $25.75 | $23.81 | $25.20 | $22.64 | 98,833 |
| 2016-01-29 | $23.84 | $24.95 | $23.40 | $24.74 | $22.23 | 81,419 |
| 2016-01-28 | $23.72 | $24.08 | $23.45 | $23.68 | $21.28 | 84,193 |
| 2016-01-27 | $24.30 | $24.42 | $23.53 | $23.55 | $21.12 | 55,070 |
| 2016-01-26 | $24.39 | $24.74 | $24.14 | $24.32 | $21.81 | 39,360 |
| 2016-01-25 | $25.18 | $25.41 | $24.17 | $24.25 | $21.74 | 53,910 |
| 2016-01-22 | $25.29 | $25.60 | $24.83 | $25.29 | $22.68 | 65,079 |
| 2016-01-21 | $24.98 | $25.20 | $24.34 | $24.97 | $22.39 | 75,228 |
| 2016-01-20 | $24.15 | $25.44 | $23.53 | $25.02 | $22.43 | 100,991 |
| 2016-01-19 | $23.58 | $24.60 | $23.58 | $24.51 | $21.98 | 168,517 |
| 2016-01-15 | $24.02 | $24.33 | $23.31 | $23.81 | $21.35 | 82,974 |
| 2016-01-14 | $25.00 | $25.12 | $24.38 | $24.52 | $21.98 | 90,037 |
| 2016-01-13 | $25.94 | $26.31 | $24.30 | $24.60 | $22.06 | 98,926 |
| 2016-01-12 | $26.17 | $26.52 | $25.14 | $25.80 | $23.13 | 129,005 |
| 2016-01-11 | $27.78 | $27.85 | $25.98 | $26.05 | $23.36 | 140,559 |
| 2016-01-08 | $28.49 | $28.68 | $27.69 | $27.82 | $24.94 | 155,579 |
| 2016-01-07 | $28.44 | $28.70 | $28.28 | $28.49 | $25.54 | 113,318 |
| 2016-01-06 | $28.50 | $28.91 | $28.40 | $28.72 | $25.75 | 77,150 |
| 2016-01-05 | $28.98 | $29.08 | $28.34 | $28.77 | $25.80 | 69,874 |
| 2016-01-04 | $28.89 | $28.89 | $28.15 | $28.83 | $25.85 | 126,734 |
| 2015-12-31 | $29.97 | $30.50 | $29.40 | $29.56 | $26.50 | 85,700 |
| 2015-12-30 | $30.46 | $30.67 | $30.05 | $30.10 | $26.99 | 56,388 |
| 2015-12-29 | $29.59 | $30.70 | $29.41 | $30.55 | $27.39 | 51,635 |
| 2015-12-28 | $29.94 | $30.01 | $29.22 | $29.54 | $26.49 | 64,759 |
| 2015-12-24 | $29.70 | $30.38 | $29.54 | $30.14 | $27.02 | 47,982 |
| 2015-12-23 | $29.49 | $29.89 | $29.10 | $29.78 | $26.70 | 72,674 |
| 2015-12-22 | $29.07 | $29.34 | $28.24 | $29.14 | $26.13 | 86,263 |
| 2015-12-21 | $28.62 | $28.99 | $27.02 | $28.94 | $25.95 | 239,471 |
| 2015-12-18 | $30.35 | $30.66 | $29.33 | $29.33 | $26.30 | 130,511 |
| 2015-12-17 | $30.92 | $30.99 | $30.48 | $30.52 | $27.36 | 47,382 |
| 2015-12-16 | $30.67 | $30.90 | $30.38 | $30.84 | $27.65 | 56,584 |
| 2015-12-15 | $30.22 | $30.71 | $30.07 | $30.38 | $27.24 | 85,073 |
| 2015-12-14 | $29.13 | $30.14 | $29.13 | $30.12 | $27.00 | 121,951 |
| 2015-12-11 | $29.14 | $29.91 | $29.00 | $29.17 | $26.15 | 68,511 |
| 2015-12-10 | $29.32 | $30.09 | $28.86 | $29.64 | $26.58 | 96,609 |
| 2015-12-09 | $29.18 | $30.22 | $28.94 | $29.32 | $26.29 | 79,228 |
| 2015-12-08 | $29.64 | $29.98 | $29.12 | $29.19 | $26.17 | 83,162 |
| 2015-12-07 | $29.55 | $29.98 | $29.21 | $29.82 | $26.74 | 75,769 |
| 2015-12-04 | $29.46 | $29.98 | $29.41 | $29.65 | $26.58 | 64,074 |
| 2015-12-03 | $29.75 | $30.60 | $29.23 | $29.55 | $26.49 | 88,536 |
| 2015-12-02 | $28.56 | $29.84 | $28.52 | $29.74 | $26.67 | 126,531 |
| 2015-12-01 | $28.68 | $28.90 | $28.30 | $28.51 | $25.56 | 125,766 |
| 2015-11-30 | $29.11 | $29.58 | $28.55 | $28.59 | $25.63 | 89,286 |
| 2015-11-27 | $30.00 | $30.04 | $28.92 | $29.10 | $26.09 | 37,316 |
| 2015-11-25 | $29.15 | $30.12 | $29.15 | $29.84 | $26.75 | 117,430 |
| 2015-11-24 | $28.68 | $29.29 | $27.70 | $29.22 | $26.20 | 152,141 |
| 2015-11-23 | $28.25 | $28.73 | $27.53 | $28.44 | $25.50 | 132,336 |
| 2015-11-20 | $27.65 | $28.50 | $27.61 | $28.07 | $25.17 | 136,759 |
| 2015-11-19 | $28.24 | $28.32 | $27.49 | $27.61 | $24.76 | 103,631 |
| 2015-11-18 | $28.94 | $30.11 | $27.41 | $28.19 | $25.28 | 187,428 |
| 2015-11-17 | $28.76 | $29.44 | $28.18 | $28.69 | $25.72 | 161,958 |
| 2015-11-16 | $29.42 | $29.42 | $28.83 | $28.88 | $25.89 | 104,953 |
| 2015-11-13 | $29.59 | $29.90 | $29.41 | $29.55 | $26.49 | 87,929 |
| 2015-11-12 | $30.70 | $30.92 | $29.34 | $29.44 | $26.40 | 61,449 |
| 2015-11-11 | $31.22 | $31.40 | $30.60 | $31.04 | $27.83 | 61,841 |
| 2015-11-10 | $30.90 | $31.49 | $30.15 | $31.01 | $27.80 | 98,588 |
| 2015-11-09 | $31.45 | $32.61 | $30.56 | $31.00 | $27.80 | 136,048 |
| 2015-11-06 | $29.97 | $31.24 | $29.83 | $31.07 | $27.86 | 134,899 |
| 2015-11-05 | $30.77 | $31.72 | $29.63 | $29.85 | $26.76 | 133,728 |
| 2015-11-04 | $30.36 | $30.90 | $30.29 | $30.45 | $27.30 | 116,636 |
| 2015-11-03 | $30.89 | $31.10 | $30.36 | $30.36 | $27.22 | 82,904 |
| 2015-11-02 | $30.80 | $31.14 | $30.73 | $30.99 | $27.79 | 118,671 |
| 2015-10-30 | $31.86 | $31.86 | $30.72 | $30.79 | $27.60 | 69,423 |
| 2015-10-29 | $31.79 | $32.15 | $31.50 | $31.68 | $28.40 | 119,209 |
| 2015-10-28 | $30.99 | $32.14 | $30.75 | $32.14 | $28.77 | 105,886 |
| 2015-10-27 | $31.23 | $31.48 | $30.43 | $30.88 | $27.64 | 78,972 |
| 2015-10-26 | $31.36 | $31.95 | $30.82 | $31.20 | $27.93 | 111,493 |
| 2015-10-23 | $31.20 | $31.59 | $30.70 | $31.12 | $27.86 | 80,692 |
| 2015-10-22 | $30.37 | $31.20 | $29.76 | $31.07 | $27.81 | 103,500 |
| 2015-10-21 | $30.83 | $31.22 | $30.04 | $30.04 | $26.89 | 121,168 |
| 2015-10-20 | $29.39 | $30.99 | $29.11 | $30.91 | $27.67 | 218,086 |
| 2015-10-19 | $28.48 | $29.31 | $28.37 | $29.20 | $26.14 | 103,123 |
| 2015-10-16 | $28.43 | $28.85 | $27.93 | $28.46 | $25.48 | 40,109 |
| 2015-10-15 | $27.17 | $28.44 | $27.12 | $28.30 | $25.33 | 51,763 |
| 2015-10-14 | $27.57 | $27.92 | $27.17 | $27.20 | $24.35 | 57,032 |
| 2015-10-13 | $27.66 | $28.85 | $27.54 | $27.67 | $24.77 | 104,722 |
| 2015-10-12 | $26.90 | $28.59 | $26.75 | $27.90 | $24.98 | 129,600 |
| 2015-10-09 | $25.65 | $26.36 | $25.24 | $26.12 | $23.38 | 64,062 |
| 2015-10-08 | $25.24 | $25.70 | $24.56 | $25.52 | $22.85 | 48,731 |
| 2015-10-07 | $24.96 | $25.70 | $24.79 | $25.24 | $22.59 | 59,153 |
| 2015-10-06 | $24.99 | $25.68 | $24.76 | $24.85 | $22.25 | 49,597 |
| 2015-10-05 | $24.16 | $25.45 | $24.16 | $25.15 | $22.51 | 53,273 |
| 2015-10-02 | $23.72 | $24.52 | $23.56 | $24.06 | $21.54 | 97,510 |
| 2015-10-01 | $23.89 | $24.50 | $23.54 | $23.88 | $21.38 | 71,605 |
| 2015-09-30 | $23.32 | $25.00 | $23.23 | $24.02 | $21.50 | 119,900 |
| 2015-09-29 | $23.55 | $23.55 | $22.63 | $23.00 | $20.59 | 66,303 |
| 2015-09-28 | $22.10 | $23.50 | $21.99 | $23.30 | $20.86 | 90,546 |
| 2015-09-25 | $22.82 | $22.99 | $22.04 | $22.09 | $19.78 | 82,338 |
| 2015-09-24 | $22.60 | $23.05 | $22.23 | $22.64 | $20.27 | 54,330 |
| 2015-09-23 | $22.74 | $22.97 | $22.60 | $22.68 | $20.30 | 50,379 |
| 2015-09-22 | $23.28 | $23.48 | $22.70 | $22.77 | $20.38 | 58,255 |
| 2015-09-21 | $23.53 | $23.70 | $23.08 | $23.49 | $21.03 | 51,093 |
| 2015-09-18 | $23.41 | $24.15 | $23.35 | $23.40 | $20.95 | 103,815 |
| 2015-09-17 | $21.85 | $23.97 | $21.74 | $23.84 | $21.34 | 128,880 |
| 2015-09-16 | $21.73 | $22.11 | $21.41 | $22.00 | $19.69 | 67,461 |
| 2015-09-15 | $21.61 | $22.12 | $21.57 | $21.70 | $19.43 | 38,177 |
| 2015-09-14 | $21.99 | $22.00 | $21.60 | $21.67 | $19.40 | 55,646 |
| 2015-09-11 | $21.83 | $22.09 | $21.73 | $21.89 | $19.60 | 32,818 |
| 2015-09-10 | $21.66 | $21.99 | $21.64 | $21.92 | $19.62 | 45,062 |
| 2015-09-09 | $22.09 | $22.14 | $21.75 | $21.84 | $19.55 | 48,096 |
| 2015-09-08 | $22.04 | $22.10 | $21.70 | $21.85 | $19.56 | 65,383 |
FedNat Holding Company (FNHC) News Headlines
Recent FedNat Holding Company (FNHC) News
Similar Companies to FedNat Holding Company (FNHC) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |