First Quantum Minerals Ltd (FQVLF) Exchange: PINK
Data as of May 6, 2024
$11.03 ($-0.60) -5.13%
First Quantum Minerals Ltd - Daily Information
Click for more stock information on First Quantum Minerals Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $11.64 |
| Previous Close | $11.03 |
| High | $11.64 |
| Low | $10.93 |
| Adjusted Open | $11.64 |
| Previous Adjusted Close | $11.03 |
| Adjusted High | $11.64 |
| Adjusted Low | $10.93 |
About First Quantum Minerals Ltd (FQVLF)
No Description Available
Invest in First Quantum Minerals Ltd (FQVLF)
Historical Stock Data for First Quantum Minerals Ltd (FQVLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $11.64 | $11.64 | $10.93 | $11.03 | $11.03 | 149,205 |
| 2024-04-11 | $11.77 | $12.00 | $11.32 | $11.63 | $11.63 | 129,177 |
| 2024-04-10 | $12.00 | $12.00 | $11.40 | $11.75 | $11.75 | 45,359 |
| 2024-04-09 | $10.95 | $12.04 | $10.95 | $11.33 | $11.33 | 317,996 |
| 2024-04-08 | $10.70 | $11.34 | $10.70 | $11.26 | $11.26 | 116,645 |
| 2024-04-05 | $11.20 | $11.37 | $10.93 | $11.19 | $11.19 | 89,294 |
| 2024-04-04 | $11.32 | $11.57 | $11.15 | $11.19 | $11.19 | 89,294 |
| 2024-04-03 | $10.98 | $11.13 | $10.80 | $10.81 | $10.81 | 37,431 |
| 2024-04-02 | $10.90 | $11.01 | $10.76 | $10.81 | $10.81 | 37,431 |
| 2024-04-01 | $10.87 | $10.90 | $10.59 | $10.73 | $10.73 | 64,603 |
| 2024-03-28 | $10.54 | $11.00 | $10.53 | $10.78 | $10.78 | 111,206 |
| 2024-03-27 | $9.76 | $10.53 | $9.76 | $10.49 | $10.49 | 99,886 |
| 2024-03-26 | $10.11 | $10.17 | $9.81 | $9.85 | $9.85 | 116,644 |
| 2024-03-25 | $10.17 | $10.59 | $10.01 | $10.04 | $10.04 | 73,887 |
| 2024-03-22 | $10.17 | $10.20 | $9.94 | $9.95 | $9.95 | 321,834 |
| 2024-03-21 | $11.00 | $11.21 | $10.19 | $10.21 | $10.21 | 391,094 |
| 2024-03-20 | $10.62 | $10.79 | $10.37 | $10.77 | $10.77 | 122,323 |
| 2024-03-19 | $10.73 | $10.88 | $10.60 | $10.76 | $10.76 | 119,327 |
| 2024-03-18 | $11.02 | $11.57 | $10.87 | $10.88 | $10.88 | 275,057 |
| 2024-03-15 | $10.07 | $11.28 | $10.07 | $11.10 | $11.10 | 267,982 |
| 2024-03-14 | $10.60 | $11.18 | $10.38 | $10.99 | $10.99 | 237,128 |
| 2024-03-13 | $10.01 | $11.03 | $10.01 | $10.99 | $10.99 | 94,535 |
| 2024-03-12 | $9.73 | $9.87 | $9.44 | $9.64 | $9.64 | 278,093 |
| 2024-03-11 | $9.90 | $9.90 | $9.63 | $9.64 | $9.64 | 75,652 |
| 2024-03-08 | $9.61 | $10.07 | $9.61 | $9.90 | $9.90 | 315,665 |
| 2024-03-07 | $10.20 | $10.20 | $9.58 | $9.64 | $9.64 | 104,316 |
| 2024-03-06 | $9.87 | $10.60 | $9.87 | $9.91 | $9.91 | 139,542 |
| 2024-03-05 | $9.86 | $10.42 | $9.86 | $10.25 | $10.25 | 318,564 |
| 2024-03-04 | $9.36 | $10.23 | $9.36 | $10.09 | $10.09 | 463,224 |
| 2024-03-01 | $9.34 | $9.55 | $9.22 | $9.52 | $9.52 | 310,758 |
| 2024-02-29 | $9.00 | $9.53 | $9.00 | $9.50 | $9.50 | 719,299 |
| 2024-02-28 | $9.00 | $9.28 | $8.95 | $9.17 | $9.17 | 66,089 |
| 2024-02-27 | $8.67 | $9.41 | $8.67 | $9.15 | $9.15 | 78,325 |
| 2024-02-26 | $9.05 | $9.16 | $8.89 | $9.10 | $9.10 | 79,426 |
| 2024-02-23 | $8.89 | $9.48 | $8.89 | $9.17 | $9.17 | 113,178 |
| 2024-02-22 | $8.85 | $9.81 | $8.85 | $9.30 | $9.30 | 691,269 |
| 2024-02-21 | $8.59 | $8.95 | $8.22 | $8.84 | $8.84 | 134,614 |
| 2024-02-20 | $8.84 | $8.86 | $8.60 | $8.60 | $8.60 | 156,020 |
| 2024-02-16 | $8.40 | $9.08 | $8.40 | $9.04 | $9.04 | 140,073 |
| 2024-02-15 | $8.83 | $8.94 | $8.80 | $8.84 | $8.84 | 129,238 |
| 2024-02-14 | $8.52 | $8.66 | $8.43 | $8.65 | $8.65 | 849,972 |
| 2024-02-13 | $9.05 | $9.05 | $8.35 | $8.60 | $8.60 | 92,386 |
| 2024-02-12 | $8.81 | $9.14 | $8.81 | $8.99 | $8.99 | 253,816 |
| 2024-02-09 | $8.70 | $9.02 | $8.70 | $8.96 | $8.96 | 96,588 |
| 2024-02-08 | $9.29 | $9.29 | $8.95 | $9.11 | $9.11 | 1,017,360 |
| 2024-02-07 | $9.40 | $9.40 | $8.92 | $8.98 | $8.98 | 64,212 |
| 2024-02-06 | $9.20 | $9.33 | $9.06 | $9.31 | $9.31 | 145,145 |
| 2024-02-05 | $9.04 | $9.49 | $8.87 | $9.06 | $9.06 | 359,516 |
| 2024-02-02 | $9.35 | $9.43 | $9.03 | $9.20 | $9.20 | 214,841 |
| 2024-02-01 | $9.08 | $9.88 | $9.08 | $9.42 | $9.42 | 311,398 |
| 2024-01-31 | $9.97 | $9.97 | $9.08 | $9.08 | $9.08 | 93,966 |
| 2024-01-30 | $9.43 | $9.63 | $9.37 | $9.53 | $9.53 | 105,006 |
| 2024-01-29 | $9.45 | $9.48 | $9.22 | $9.48 | $9.48 | 214,181 |
| 2024-01-26 | $9.26 | $9.48 | $9.18 | $9.45 | $9.45 | 215,941 |
| 2024-01-25 | $9.03 | $9.44 | $9.03 | $9.23 | $9.23 | 413,419 |
| 2024-01-24 | $9.50 | $9.50 | $9.04 | $9.23 | $9.23 | 164,453 |
| 2024-01-23 | $9.28 | $9.49 | $9.24 | $9.38 | $9.38 | 83,664 |
| 2024-01-22 | $9.09 | $9.27 | $8.89 | $8.96 | $8.96 | 1,175,060 |
| 2024-01-19 | $8.91 | $9.42 | $8.80 | $9.26 | $9.26 | 1,258,004 |
| 2024-01-18 | $9.38 | $9.56 | $9.17 | $9.24 | $9.24 | 296,326 |
| 2024-01-17 | $9.74 | $9.95 | $9.17 | $9.37 | $9.37 | 652,515 |
| 2024-01-16 | $9.78 | $10.06 | $9.56 | $10.06 | $10.06 | 881,620 |
| 2024-01-12 | $9.57 | $9.98 | $9.57 | $9.83 | $9.83 | 362,857 |
| 2024-01-11 | $9.30 | $9.57 | $9.30 | $9.52 | $9.52 | 1,092,318 |
| 2024-01-10 | $9.85 | $9.85 | $9.21 | $9.39 | $9.39 | 1,333,143 |
| 2024-01-09 | $9.69 | $9.91 | $9.38 | $9.38 | $9.38 | 371,351 |
| 2024-01-08 | $9.60 | $9.80 | $9.45 | $9.70 | $9.70 | 557,198 |
| 2024-01-05 | $9.81 | $10.01 | $9.31 | $9.45 | $9.45 | 325,943 |
| 2024-01-04 | $10.44 | $10.79 | $9.53 | $9.80 | $9.80 | 872,013 |
| 2024-01-03 | $9.00 | $10.92 | $8.48 | $9.94 | $9.94 | 972,764 |
| 2024-01-02 | $8.28 | $9.38 | $8.20 | $8.99 | $8.99 | 132,812 |
| 2023-12-29 | $8.45 | $8.45 | $8.09 | $8.27 | $8.27 | 115,574 |
| 2023-12-28 | $8.60 | $8.62 | $8.27 | $8.35 | $8.35 | 94,663 |
| 2023-12-27 | $8.50 | $8.62 | $8.36 | $8.53 | $8.53 | 53,045 |
| 2023-12-26 | $8.36 | $9.02 | $8.00 | $8.62 | $8.62 | 86,071 |
| 2023-12-22 | $8.18 | $8.62 | $8.06 | $8.32 | $8.32 | 96,027 |
| 2023-12-21 | $7.93 | $8.04 | $7.89 | $8.03 | $8.03 | 167,387 |
| 2023-12-20 | $8.27 | $8.27 | $7.75 | $7.75 | $7.75 | 110,081 |
| 2023-12-19 | $7.88 | $8.17 | $7.88 | $8.13 | $8.13 | 149,772 |
| 2023-12-18 | $8.02 | $8.09 | $7.72 | $7.72 | $7.72 | 106,611 |
| 2023-12-15 | $7.72 | $8.01 | $7.58 | $7.71 | $7.71 | 87,084 |
| 2023-12-14 | $7.53 | $8.26 | $7.53 | $7.63 | $7.63 | 666,118 |
| 2023-12-13 | $7.00 | $7.90 | $6.92 | $7.90 | $7.90 | 133,237 |
| 2023-12-12 | $7.56 | $7.56 | $7.09 | $7.10 | $7.10 | 69,623 |
| 2023-12-11 | $7.70 | $7.74 | $7.27 | $7.28 | $7.28 | 188,567 |
| 2023-12-08 | $7.84 | $8.02 | $7.58 | $7.66 | $7.66 | 124,756 |
| 2023-12-07 | $7.96 | $7.96 | $7.56 | $7.74 | $7.74 | 372,098 |
| 2023-12-06 | $7.92 | $8.14 | $7.72 | $7.72 | $7.72 | 69,407 |
| 2023-12-05 | $8.55 | $8.76 | $7.96 | $8.02 | $8.02 | 138,247 |
| 2023-12-04 | $8.29 | $8.50 | $8.00 | $8.15 | $8.15 | 121,676 |
| 2023-12-01 | $8.17 | $8.38 | $8.14 | $8.32 | $8.32 | 99,509 |
| 2023-11-30 | $8.69 | $8.69 | $8.03 | $8.17 | $8.17 | 225,935 |
| 2023-11-29 | $8.56 | $9.12 | $8.24 | $8.37 | $8.37 | 217,341 |
| 2023-11-28 | $9.00 | $9.44 | $8.56 | $9.29 | $9.29 | 251,778 |
| 2023-11-27 | $9.60 | $9.77 | $9.35 | $9.35 | $9.35 | 142,109 |
| 2023-11-24 | $10.50 | $10.50 | $9.65 | $9.65 | $9.65 | 174,627 |
| 2023-11-22 | $10.29 | $10.76 | $10.00 | $10.04 | $10.04 | 56,030 |
| 2023-11-21 | $10.81 | $11.40 | $10.30 | $10.35 | $10.35 | 100,384 |
| 2023-11-20 | $10.76 | $11.07 | $10.53 | $10.73 | $10.73 | 207,815 |
| 2023-11-17 | $11.30 | $11.32 | $10.93 | $11.14 | $11.14 | 115,416 |
| 2023-11-16 | $11.60 | $11.60 | $10.88 | $10.92 | $10.92 | 92,656 |
| 2023-11-15 | $10.77 | $11.65 | $10.77 | $11.61 | $11.61 | 90,767 |
| 2023-11-14 | $12.03 | $12.03 | $11.28 | $11.28 | $11.28 | 53,243 |
| 2023-11-13 | $11.79 | $11.79 | $11.23 | $11.45 | $11.45 | 156,859 |
| 2023-11-10 | $12.10 | $12.10 | $11.61 | $11.77 | $11.77 | 106,828 |
| 2023-11-09 | $11.00 | $12.36 | $11.00 | $12.20 | $12.20 | 505,663 |
| 2023-11-08 | $12.65 | $12.65 | $10.95 | $11.30 | $11.30 | 328,384 |
| 2023-11-07 | $12.54 | $12.54 | $12.04 | $12.08 | $12.08 | 72,600 |
| 2023-11-06 | $13.28 | $13.28 | $12.42 | $12.42 | $12.42 | 404,134 |
| 2023-11-03 | $12.00 | $12.90 | $12.00 | $12.78 | $12.78 | 193,565 |
| 2023-11-02 | $10.70 | $11.78 | $10.70 | $11.52 | $11.52 | 1,882,152 |
| 2023-11-01 | $12.14 | $12.14 | $9.87 | $10.69 | $10.69 | 243,208 |
| 2023-10-31 | $14.05 | $14.05 | $11.55 | $11.57 | $11.57 | 1,601,221 |
| 2023-10-30 | $18.96 | $18.97 | $14.00 | $14.48 | $14.48 | 1,061,536 |
| 2023-10-27 | $20.59 | $20.63 | $20.20 | $20.20 | $20.20 | 308,429 |
| 2023-10-26 | $19.29 | $20.81 | $19.29 | $20.22 | $20.22 | 319,108 |
| 2023-10-25 | $21.84 | $21.84 | $20.71 | $20.76 | $20.76 | 283,306 |
| 2023-10-24 | $21.82 | $22.22 | $21.60 | $21.60 | $21.60 | 174,448 |
| 2023-10-23 | $21.43 | $21.82 | $21.24 | $21.51 | $21.51 | 96,307 |
| 2023-10-20 | $22.30 | $22.30 | $21.92 | $21.97 | $21.97 | 110,489 |
| 2023-10-19 | $22.50 | $22.86 | $22.45 | $22.65 | $22.65 | 82,832 |
| 2023-10-18 | $23.37 | $23.37 | $22.49 | $22.67 | $22.67 | 132,456 |
| 2023-10-17 | $23.45 | $23.68 | $23.43 | $23.51 | $23.51 | 32,686 |
| 2023-10-16 | $23.45 | $23.82 | $23.41 | $23.41 | $23.41 | 46,331 |
| 2023-10-13 | $22.88 | $23.13 | $22.63 | $22.67 | $22.67 | 208,853 |
| 2023-10-12 | $23.27 | $23.49 | $22.29 | $22.47 | $22.47 | 235,285 |
| 2023-10-11 | $22.93 | $23.69 | $22.93 | $23.20 | $23.20 | 87,513 |
| 2023-10-10 | $22.43 | $22.83 | $22.27 | $22.74 | $22.74 | 42,688 |
| 2023-10-09 | $23.00 | $23.10 | $21.55 | $22.80 | $22.80 | 63,512 |
| 2023-10-06 | $21.95 | $22.28 | $21.51 | $22.27 | $22.27 | 129,110 |
| 2023-10-05 | $21.50 | $21.82 | $21.36 | $21.78 | $21.78 | 30,217 |
| 2023-10-04 | $21.32 | $21.68 | $21.01 | $21.64 | $21.64 | 223,288 |
| 2023-10-03 | $22.15 | $22.24 | $21.69 | $21.90 | $21.90 | 149,752 |
| 2023-10-02 | $21.61 | $22.85 | $21.61 | $22.47 | $22.47 | 67,028 |
| 2023-09-29 | $23.62 | $23.97 | $23.57 | $23.64 | $23.64 | 143,416 |
| 2023-09-28 | $23.00 | $23.17 | $22.49 | $22.87 | $22.87 | 305,052 |
| 2023-09-27 | $23.10 | $23.23 | $22.09 | $22.49 | $22.49 | 273,791 |
| 2023-09-26 | $23.58 | $23.67 | $22.70 | $23.09 | $23.09 | 288,493 |
| 2023-09-25 | $23.44 | $23.71 | $23.11 | $23.65 | $23.65 | 186,703 |
| 2023-09-22 | $23.44 | $24.71 | $23.44 | $24.04 | $24.04 | 133,844 |
| 2023-09-21 | $23.44 | $25.95 | $23.44 | $24.24 | $24.24 | 243,184 |
| 2023-09-20 | $23.98 | $25.66 | $23.98 | $25.03 | $25.03 | 64,588 |
| 2023-09-19 | $26.35 | $26.35 | $24.91 | $24.91 | $24.91 | 115,621 |
| 2023-09-18 | $26.46 | $26.46 | $26.10 | $26.26 | $26.26 | 63,393 |
| 2023-09-15 | $26.21 | $26.60 | $26.21 | $26.46 | $26.46 | 108,969 |
| 2023-09-14 | $23.87 | $26.24 | $23.87 | $26.20 | $26.20 | 375,829 |
| 2023-09-13 | $25.06 | $25.22 | $24.92 | $25.13 | $25.13 | 59,820 |
| 2023-09-12 | $25.54 | $25.60 | $25.08 | $25.16 | $25.16 | 204,990 |
| 2023-09-11 | $26.00 | $26.16 | $25.79 | $25.94 | $25.94 | 77,906 |
| 2023-09-08 | $25.14 | $25.14 | $24.66 | $24.75 | $24.75 | 37,305 |
| 2023-09-07 | $23.78 | $25.56 | $23.78 | $25.35 | $25.35 | 26,304 |
| 2023-09-06 | $25.38 | $25.59 | $25.38 | $25.56 | $25.56 | 37,949 |
| 2023-09-05 | $25.72 | $26.70 | $25.71 | $25.74 | $25.74 | 17,282 |
| 2023-09-01 | $25.72 | $27.32 | $25.72 | $27.09 | $27.09 | 29,034 |
| 2023-08-31 | $26.59 | $26.79 | $26.42 | $26.77 | $26.77 | 36,479 |
| 2023-08-30 | $26.57 | $26.64 | $26.31 | $26.38 | $26.38 | 140,570 |
| 2023-08-29 | $24.98 | $26.12 | $24.95 | $26.12 | $26.12 | 26,209 |
| 2023-08-28 | $24.62 | $25.29 | $24.62 | $25.16 | $25.16 | 27,428 |
| 2023-08-25 | $24.65 | $24.86 | $24.36 | $24.56 | $24.56 | 16,360 |
| 2023-08-24 | $25.19 | $25.50 | $24.57 | $24.57 | $24.51 | 91,063 |
| 2023-08-23 | $23.60 | $25.66 | $23.60 | $25.63 | $25.57 | 27,181 |
| 2023-08-22 | $25.38 | $25.52 | $24.86 | $24.89 | $24.83 | 18,867 |
| 2023-08-21 | $23.75 | $25.29 | $23.75 | $25.29 | $25.23 | 28,047 |
| 2023-08-18 | $23.60 | $24.80 | $23.60 | $24.65 | $24.65 | 27,444 |
| 2023-08-17 | $25.38 | $25.53 | $24.87 | $24.87 | $24.87 | 37,088 |
| 2023-08-16 | $23.75 | $25.14 | $23.75 | $24.85 | $24.85 | 23,975 |
| 2023-08-15 | $25.42 | $25.42 | $24.60 | $24.62 | $24.62 | 25,625 |
| 2023-08-14 | $26.63 | $26.63 | $26.20 | $26.49 | $26.49 | 17,200 |
| 2023-08-11 | $26.51 | $26.92 | $26.38 | $26.80 | $26.80 | 15,223 |
| 2023-08-10 | $26.06 | $27.59 | $26.06 | $26.86 | $26.86 | 22,067 |
| 2023-08-09 | $27.03 | $27.18 | $26.80 | $27.18 | $27.18 | 14,026 |
| 2023-08-08 | $27.89 | $27.89 | $26.03 | $27.03 | $27.03 | 21,537 |
| 2023-08-07 | $27.75 | $28.55 | $27.73 | $27.84 | $27.84 | 26,221 |
| 2023-08-04 | $27.32 | $28.02 | $27.32 | $27.73 | $27.73 | 23,142 |
| 2023-08-03 | $27.46 | $27.71 | $26.95 | $27.57 | $27.57 | 28,885 |
| 2023-08-02 | $28.42 | $28.42 | $27.09 | $27.43 | $27.43 | 42,582 |
| 2023-08-01 | $29.79 | $29.79 | $28.61 | $28.94 | $28.94 | 40,145 |
| 2023-07-31 | $28.78 | $29.61 | $28.75 | $29.57 | $29.57 | 19,604 |
| 2023-07-28 | $28.41 | $28.83 | $28.40 | $28.72 | $28.72 | 24,486 |
| 2023-07-27 | $27.00 | $28.81 | $27.00 | $28.26 | $28.26 | 41,601 |
| 2023-07-26 | $26.85 | $27.92 | $26.31 | $27.92 | $27.92 | 48,486 |
| 2023-07-25 | $26.24 | $27.88 | $26.24 | $27.42 | $27.42 | 62,256 |
| 2023-07-24 | $26.18 | $26.51 | $26.14 | $26.32 | $26.32 | 32,649 |
| 2023-07-21 | $26.67 | $26.67 | $26.20 | $26.35 | $26.35 | 32,426 |
| 2023-07-20 | $28.82 | $28.82 | $26.69 | $26.87 | $26.87 | 115,054 |
| 2023-07-19 | $26.81 | $26.94 | $26.62 | $26.94 | $26.94 | 18,915 |
| 2023-07-18 | $25.67 | $26.39 | $25.67 | $26.39 | $26.39 | 27,772 |
| 2023-07-17 | $25.46 | $26.01 | $25.38 | $25.86 | $25.86 | 38,548 |
| 2023-07-14 | $26.56 | $26.56 | $25.96 | $26.13 | $26.13 | 22,789 |
| 2023-07-13 | $24.68 | $26.72 | $24.68 | $26.57 | $26.57 | 25,940 |
| 2023-07-12 | $24.65 | $26.26 | $24.65 | $25.84 | $25.84 | 44,270 |
| 2023-07-11 | $24.78 | $24.92 | $24.64 | $24.67 | $24.67 | 16,073 |
| 2023-07-10 | $22.89 | $24.64 | $22.89 | $24.50 | $24.50 | 38,302 |
| 2023-07-07 | $23.70 | $24.09 | $23.68 | $24.01 | $24.01 | 48,235 |
| 2023-07-06 | $24.18 | $24.18 | $23.28 | $23.43 | $23.43 | 34,112 |
| 2023-07-05 | $24.12 | $24.60 | $24.12 | $24.20 | $24.20 | 174,922 |
| 2023-07-03 | $22.79 | $24.36 | $22.79 | $23.86 | $23.86 | 16,450 |
| 2023-06-30 | $22.87 | $23.73 | $22.87 | $23.65 | $23.65 | 33,514 |
| 2023-06-29 | $22.95 | $23.36 | $22.89 | $22.94 | $22.94 | 15,186 |
| 2023-06-28 | $23.21 | $23.45 | $22.91 | $23.10 | $23.10 | 50,088 |
| 2023-06-27 | $24.01 | $24.01 | $23.48 | $23.62 | $23.62 | 62,096 |
| 2023-06-26 | $22.64 | $24.36 | $22.64 | $24.14 | $24.14 | 48,613 |
| 2023-06-23 | $23.04 | $23.99 | $22.91 | $23.87 | $23.87 | 62,289 |
| 2023-06-22 | $26.25 | $26.25 | $24.37 | $24.52 | $24.52 | 1,331,527 |
| 2023-06-21 | $24.58 | $25.33 | $24.58 | $25.14 | $25.14 | 21,495 |
| 2023-06-20 | $24.70 | $24.70 | $24.03 | $24.57 | $24.57 | 49,962 |
| 2023-06-16 | $24.97 | $25.37 | $24.69 | $25.20 | $25.20 | 24,567 |
| 2023-06-15 | $23.74 | $26.40 | $22.01 | $25.15 | $25.15 | 89,726 |
| 2023-06-14 | $23.91 | $23.91 | $23.10 | $23.27 | $23.27 | 13,653 |
| 2023-06-13 | $22.50 | $23.41 | $22.50 | $22.84 | $22.84 | 57,163 |
| 2023-06-12 | $22.10 | $22.24 | $21.84 | $22.20 | $22.20 | 41,939 |
| 2023-06-09 | $22.94 | $22.94 | $22.13 | $22.21 | $22.21 | 11,114 |
| 2023-06-08 | $21.48 | $22.95 | $21.48 | $22.85 | $22.85 | 40,985 |
| 2023-06-07 | $22.86 | $22.86 | $22.52 | $22.56 | $22.56 | 13,946 |
| 2023-06-06 | $20.90 | $22.59 | $20.90 | $22.18 | $22.18 | 15,872 |
| 2023-06-05 | $21.95 | $22.06 | $21.34 | $21.65 | $21.65 | 49,291 |
| 2023-06-02 | $22.43 | $23.05 | $22.20 | $22.41 | $22.41 | 25,603 |
| 2023-06-01 | $21.36 | $21.78 | $21.36 | $21.40 | $21.40 | 80,140 |
| 2023-05-31 | $21.41 | $21.41 | $20.78 | $20.90 | $20.90 | 17,267 |
| 2023-05-30 | $22.26 | $22.28 | $21.85 | $21.99 | $21.99 | 77,659 |
| 2023-05-26 | $22.46 | $22.52 | $22.14 | $22.40 | $22.40 | 70,736 |
| 2023-05-25 | $21.46 | $23.08 | $21.46 | $21.70 | $21.70 | 364,045 |
| 2023-05-24 | $22.12 | $22.12 | $21.50 | $21.72 | $21.72 | 25,429 |
| 2023-05-23 | $23.47 | $23.47 | $22.44 | $22.66 | $22.66 | 25,731 |
| 2023-05-22 | $23.00 | $25.35 | $23.00 | $24.40 | $24.40 | 32,200 |
| 2023-05-19 | $23.41 | $23.58 | $23.23 | $23.33 | $23.33 | 31,868 |
| 2023-05-18 | $24.22 | $24.22 | $23.19 | $23.41 | $23.41 | 74,146 |
| 2023-05-17 | $24.51 | $24.51 | $23.82 | $24.29 | $24.29 | 54,520 |
| 2023-05-16 | $24.40 | $24.50 | $23.64 | $24.09 | $24.09 | 51,732 |
| 2023-05-15 | $23.94 | $24.65 | $23.82 | $24.49 | $24.49 | 92,466 |
| 2023-05-12 | $22.94 | $23.51 | $22.81 | $23.49 | $23.49 | 48,693 |
| 2023-05-11 | $24.93 | $24.93 | $22.70 | $22.84 | $22.84 | 88,628 |
| 2023-05-10 | $26.54 | $26.54 | $24.71 | $25.03 | $25.03 | 52,090 |
| 2023-05-09 | $26.57 | $26.65 | $25.96 | $26.51 | $26.51 | 19,926 |
| 2023-05-08 | $27.00 | $27.09 | $26.67 | $27.09 | $27.09 | 78,201 |
| 2023-05-05 | $25.33 | $26.65 | $25.30 | $26.62 | $26.62 | 44,461 |
| 2023-05-04 | $25.87 | $25.87 | $24.50 | $24.82 | $24.82 | 81,592 |
| 2023-05-03 | $24.47 | $24.71 | $24.46 | $24.61 | $24.61 | 42,774 |
| 2023-05-02 | $24.74 | $24.81 | $24.25 | $24.71 | $24.71 | 52,055 |
| 2023-05-01 | $24.39 | $25.18 | $24.39 | $25.13 | $25.13 | 37,520 |
| 2023-04-28 | $23.75 | $25.34 | $23.75 | $24.29 | $24.29 | 14,707 |
| 2023-04-27 | $24.43 | $24.43 | $23.73 | $24.31 | $24.31 | 18,955 |
| 2023-04-26 | $23.93 | $23.93 | $23.13 | $23.55 | $23.55 | 5,212 |
| 2023-04-25 | $22.73 | $23.07 | $22.73 | $23.01 | $23.01 | 3,413 |
| 2023-04-24 | $23.25 | $23.66 | $22.99 | $23.54 | $23.54 | 8,532 |
| 2023-04-21 | $24.42 | $24.42 | $23.14 | $23.28 | $23.28 | 24,728 |
| 2023-04-20 | $25.32 | $25.67 | $25.04 | $25.04 | $25.04 | 7,943 |
| 2023-04-19 | $25.85 | $25.95 | $25.48 | $25.48 | $25.48 | 4,503 |
| 2023-04-18 | $25.61 | $26.45 | $25.61 | $26.37 | $26.37 | 12,546 |
| 2023-04-17 | $25.75 | $26.01 | $25.40 | $26.01 | $26.01 | 8,909 |
| 2023-04-14 | $26.00 | $26.00 | $25.24 | $25.79 | $25.79 | 6,174 |
| 2023-04-13 | $24.53 | $26.56 | $24.53 | $26.20 | $26.10 | 14,498 |
| 2023-04-12 | $24.50 | $24.67 | $24.40 | $24.53 | $24.44 | 7,537 |
| 2023-04-11 | $23.58 | $24.50 | $23.55 | $24.47 | $24.38 | 27,293 |
| 2023-04-10 | $23.00 | $23.00 | $22.86 | $22.97 | $22.88 | 3,761 |
| 2023-04-06 | $23.45 | $23.53 | $23.14 | $23.35 | $23.35 | 16,650 |
| 2023-04-05 | $23.83 | $23.83 | $23.42 | $23.68 | $23.68 | 5,403 |
| 2023-04-04 | $24.11 | $24.11 | $23.56 | $23.88 | $23.88 | 9,047 |
| 2023-04-03 | $23.00 | $24.18 | $23.00 | $24.07 | $24.07 | 16,222 |
| 2023-03-31 | $22.98 | $23.50 | $22.85 | $22.99 | $22.99 | 12,820 |
| 2023-03-30 | $22.50 | $23.00 | $22.50 | $22.75 | $22.75 | 15,075 |
| 2023-03-29 | $21.67 | $22.11 | $21.67 | $22.11 | $22.11 | 5,411 |
| 2023-03-28 | $21.63 | $21.66 | $21.39 | $21.44 | $21.44 | 9,686 |
| 2023-03-27 | $21.12 | $21.41 | $20.54 | $21.23 | $21.23 | 105,948 |
| 2023-03-24 | $20.05 | $20.75 | $20.04 | $20.59 | $20.59 | 5,240 |
| 2023-03-23 | $20.86 | $20.89 | $20.46 | $20.49 | $20.49 | 9,013 |
| 2023-03-22 | $20.52 | $20.90 | $20.44 | $20.47 | $20.47 | 3,449 |
| 2023-03-21 | $20.12 | $20.29 | $19.71 | $20.29 | $20.29 | 12,893 |
| 2023-03-20 | $19.81 | $20.28 | $19.67 | $19.69 | $19.69 | 17,311 |
| 2023-03-17 | $18.76 | $19.18 | $18.74 | $19.00 | $19.00 | 9,357 |
| 2023-03-16 | $18.01 | $18.93 | $17.74 | $18.80 | $18.80 | 27,174 |
| 2023-03-15 | $19.94 | $19.94 | $17.90 | $17.99 | $17.99 | 205,726 |
| 2023-03-14 | $19.79 | $20.36 | $19.74 | $19.74 | $19.74 | 16,698 |
| 2023-03-13 | $19.21 | $19.56 | $19.20 | $19.37 | $19.37 | 15,468 |
| 2023-03-10 | $20.14 | $20.67 | $19.44 | $19.50 | $19.50 | 7,314 |
| 2023-03-09 | $21.45 | $21.50 | $19.89 | $19.94 | $19.94 | 21,905 |
| 2023-03-08 | $23.71 | $24.00 | $21.61 | $21.78 | $21.78 | 61,011 |
| 2023-03-07 | $22.80 | $22.80 | $21.55 | $21.67 | $21.67 | 18,447 |
| 2023-03-06 | $22.74 | $23.15 | $22.70 | $23.02 | $23.02 | 52,826 |
| 2023-03-03 | $22.83 | $23.35 | $22.83 | $23.12 | $23.12 | 4,832 |
| 2023-03-02 | $22.35 | $22.64 | $22.35 | $22.57 | $22.57 | 17,562 |
| 2023-03-01 | $22.62 | $22.81 | $22.39 | $22.64 | $22.64 | 177,617 |
| 2023-02-28 | $20.64 | $22.04 | $20.64 | $21.87 | $21.87 | 108,817 |
| 2023-02-27 | $19.86 | $20.64 | $19.86 | $20.64 | $20.64 | 15,068 |
| 2023-02-24 | $18.95 | $19.35 | $18.87 | $19.30 | $19.30 | 24,023 |
| 2023-02-23 | $19.26 | $19.54 | $18.45 | $19.54 | $19.54 | 17,575 |
| 2023-02-22 | $19.73 | $19.73 | $19.13 | $19.13 | $19.13 | 6,606 |
| 2023-02-21 | $20.00 | $20.72 | $19.62 | $19.62 | $19.62 | 37,461 |
| 2023-02-17 | $19.70 | $20.02 | $19.70 | $19.72 | $19.72 | 57,334 |
| 2023-02-16 | $21.05 | $21.05 | $19.71 | $19.91 | $19.91 | 11,487 |
| 2023-02-15 | $19.44 | $20.48 | $19.00 | $20.36 | $20.36 | 24,840 |
| 2023-02-14 | $20.71 | $20.71 | $19.67 | $20.19 | $20.19 | 8,344 |
| 2023-02-13 | $19.76 | $20.09 | $19.59 | $20.07 | $20.07 | 15,475 |
| 2023-02-10 | $19.82 | $19.90 | $19.33 | $19.44 | $19.44 | 20,488 |
| 2023-02-09 | $20.44 | $20.69 | $19.68 | $19.99 | $19.99 | 121,407 |
| 2023-02-08 | $20.31 | $20.54 | $20.07 | $20.08 | $20.08 | 32,851 |
| 2023-02-07 | $19.07 | $20.59 | $19.07 | $20.52 | $20.52 | 18,652 |
| 2023-02-06 | $20.75 | $20.75 | $18.69 | $19.15 | $19.15 | 31,730 |
| 2023-02-03 | $21.45 | $21.71 | $20.75 | $20.84 | $20.84 | 25,736 |
| 2023-02-02 | $22.14 | $22.16 | $21.28 | $21.47 | $21.47 | 25,524 |
| 2023-02-01 | $23.33 | $23.37 | $22.61 | $23.09 | $23.09 | 35,376 |
| 2023-01-31 | $22.45 | $23.28 | $22.45 | $23.16 | $23.16 | 88,685 |
| 2023-01-30 | $22.92 | $23.04 | $22.73 | $22.85 | $22.85 | 7,596 |
| 2023-01-27 | $23.00 | $23.31 | $22.80 | $23.18 | $23.18 | 11,294 |
| 2023-01-26 | $23.35 | $23.45 | $22.95 | $23.18 | $23.18 | 32,712 |
| 2023-01-25 | $22.97 | $23.17 | $22.72 | $23.04 | $23.04 | 16,913 |
| 2023-01-24 | $22.55 | $22.91 | $22.44 | $22.83 | $22.83 | 10,224 |
| 2023-01-23 | $22.50 | $22.66 | $22.39 | $22.58 | $22.58 | 17,537 |
| 2023-01-20 | $22.50 | $23.12 | $22.50 | $22.83 | $22.83 | 14,262 |
| 2023-01-19 | $22.02 | $22.54 | $22.00 | $22.47 | $22.47 | 7,116 |
| 2023-01-18 | $23.54 | $23.54 | $22.23 | $22.28 | $22.28 | 19,613 |
| 2023-01-17 | $21.50 | $22.23 | $21.20 | $22.23 | $22.23 | 42,293 |
| 2023-01-13 | $23.11 | $24.28 | $23.11 | $23.34 | $23.34 | 32,933 |
| 2023-01-12 | $23.07 | $23.56 | $22.38 | $23.46 | $23.46 | 59,301 |
| 2023-01-11 | $22.91 | $23.18 | $22.29 | $23.09 | $23.09 | 31,812 |
| 2023-01-10 | $23.10 | $23.23 | $22.55 | $23.02 | $23.02 | 27,519 |
| 2023-01-09 | $22.56 | $23.70 | $22.56 | $23.19 | $23.19 | 88,631 |
| 2023-01-06 | $21.55 | $22.68 | $21.25 | $22.17 | $22.17 | 80,586 |
| 2023-01-05 | $20.46 | $21.26 | $20.44 | $20.98 | $20.98 | 6,819 |
| 2023-01-04 | $20.59 | $21.26 | $20.25 | $21.07 | $21.07 | 25,461 |
| 2023-01-03 | $20.77 | $21.21 | $20.35 | $20.35 | $20.35 | 46,624 |
| 2022-12-30 | $21.75 | $22.59 | $20.85 | $20.86 | $20.86 | 19,944 |
| 2022-12-29 | $21.00 | $21.82 | $21.00 | $21.74 | $21.74 | 64,138 |
| 2022-12-28 | $21.30 | $21.55 | $21.00 | $21.08 | $21.08 | 37,440 |
| 2022-12-27 | $20.78 | $21.37 | $20.70 | $20.90 | $20.90 | 16,105 |
| 2022-12-23 | $19.86 | $20.59 | $19.84 | $20.41 | $20.41 | 9,676 |
| 2022-12-22 | $19.03 | $20.18 | $18.96 | $19.88 | $19.88 | 122,834 |
| 2022-12-21 | $19.09 | $20.35 | $18.21 | $20.35 | $20.35 | 166,063 |
| 2022-12-20 | $20.16 | $20.43 | $19.09 | $19.09 | $19.09 | 85,504 |
| 2022-12-19 | $19.99 | $20.25 | $19.69 | $20.17 | $20.17 | 42,052 |
| 2022-12-16 | $17.10 | $20.07 | $17.10 | $19.95 | $19.95 | 106,124 |
| 2022-12-15 | $22.70 | $22.80 | $20.03 | $20.15 | $20.15 | 227,526 |
| 2022-12-14 | $23.41 | $24.04 | $23.16 | $23.99 | $23.99 | 40,680 |
| 2022-12-13 | $24.38 | $24.38 | $22.96 | $23.04 | $23.04 | 17,995 |
| 2022-12-12 | $23.95 | $23.95 | $22.55 | $22.93 | $22.93 | 24,593 |
| 2022-12-09 | $23.47 | $24.62 | $23.43 | $23.95 | $23.95 | 19,499 |
| 2022-12-08 | $23.60 | $24.23 | $23.52 | $23.68 | $23.68 | 186,400 |
| 2022-12-07 | $23.24 | $23.39 | $22.72 | $22.83 | $22.83 | 21,263 |
| 2022-12-06 | $23.90 | $23.94 | $23.20 | $23.28 | $23.28 | 22,531 |
| 2022-12-05 | $24.48 | $24.48 | $23.88 | $24.00 | $24.00 | 19,085 |
| 2022-12-02 | $23.05 | $24.30 | $23.05 | $24.23 | $24.23 | 25,289 |
| 2022-12-01 | $24.20 | $24.30 | $23.66 | $23.96 | $23.96 | 31,250 |
| 2022-11-30 | $23.87 | $24.23 | $22.99 | $23.75 | $23.75 | 54,985 |
| 2022-11-29 | $22.78 | $23.48 | $22.73 | $23.08 | $23.08 | 44,207 |
| 2022-11-28 | $22.67 | $22.89 | $22.18 | $22.27 | $22.27 | 17,227 |
| 2022-11-25 | $23.33 | $23.41 | $23.00 | $23.08 | $23.08 | 23,345 |
| 2022-11-23 | $22.84 | $23.45 | $22.84 | $23.37 | $23.37 | 24,807 |
| 2022-11-22 | $22.83 | $23.48 | $22.63 | $23.28 | $23.28 | 31,531 |
| 2022-11-21 | $22.09 | $22.28 | $21.03 | $22.24 | $22.24 | 99,792 |
| 2022-11-18 | $22.00 | $22.31 | $21.82 | $22.04 | $22.04 | 57,525 |
| 2022-11-17 | $22.14 | $22.45 | $21.78 | $22.16 | $22.16 | 60,488 |
| 2022-11-16 | $24.17 | $24.18 | $23.08 | $23.11 | $23.11 | 72,002 |
| 2022-11-15 | $25.39 | $25.39 | $24.70 | $24.73 | $24.73 | 43,163 |
| 2022-11-14 | $25.55 | $25.55 | $24.64 | $25.02 | $25.02 | 59,524 |
| 2022-11-11 | $25.00 | $26.20 | $24.56 | $25.44 | $25.44 | 119,514 |
| 2022-11-10 | $23.10 | $24.56 | $23.10 | $24.08 | $24.08 | 87,549 |
| 2022-11-09 | $22.55 | $22.66 | $21.23 | $21.31 | $21.31 | 86,460 |
| 2022-11-08 | $21.64 | $23.08 | $21.41 | $22.65 | $22.65 | 128,698 |
| 2022-11-07 | $21.47 | $21.74 | $20.99 | $21.37 | $21.37 | 121,094 |
| 2022-11-04 | $19.33 | $22.32 | $19.33 | $21.77 | $21.77 | 147,505 |
| 2022-11-03 | $18.04 | $18.98 | $17.96 | $18.56 | $18.56 | 116,580 |
| 2022-11-02 | $19.18 | $19.71 | $18.50 | $18.50 | $18.50 | 74,031 |
| 2022-11-01 | $18.67 | $19.40 | $18.52 | $19.20 | $19.20 | 69,175 |
| 2022-10-31 | $17.92 | $18.39 | $17.39 | $17.64 | $17.64 | 64,339 |
| 2022-10-28 | $18.24 | $18.50 | $17.79 | $18.16 | $18.16 | 77,906 |
| 2022-10-27 | $18.59 | $19.02 | $17.86 | $18.97 | $18.97 | 473,821 |
| 2022-10-26 | $18.21 | $19.76 | $17.72 | $18.91 | $18.91 | 40,073 |
| 2022-10-25 | $17.69 | $18.18 | $17.69 | $18.18 | $18.18 | 150,542 |
| 2022-10-24 | $19.50 | $19.50 | $17.81 | $17.82 | $17.82 | 92,253 |
| 2022-10-21 | $17.40 | $19.60 | $17.40 | $19.58 | $19.58 | 22,241 |
| 2022-10-20 | $16.92 | $18.46 | $16.92 | $17.40 | $17.40 | 197,278 |
| 2022-10-19 | $16.60 | $16.97 | $16.39 | $16.74 | $16.74 | 265,941 |
| 2022-10-18 | $17.04 | $17.04 | $16.35 | $16.68 | $16.68 | 27,159 |
| 2022-10-17 | $18.33 | $18.54 | $17.24 | $17.43 | $17.43 | 149,488 |
| 2022-10-14 | $17.91 | $17.91 | $17.13 | $17.53 | $17.53 | 40,552 |
| 2022-10-13 | $16.62 | $18.11 | $16.45 | $17.87 | $17.87 | 48,367 |
| 2022-10-12 | $17.19 | $17.75 | $16.85 | $17.75 | $17.75 | 14,384 |
| 2022-10-11 | $16.70 | $17.43 | $16.51 | $16.96 | $16.96 | 21,619 |
| 2022-10-10 | $17.58 | $17.58 | $16.38 | $16.85 | $16.85 | 21,538 |
| 2022-10-07 | $17.17 | $17.17 | $16.52 | $16.74 | $16.74 | 18,035 |
| 2022-10-06 | $17.03 | $17.44 | $16.98 | $17.38 | $17.38 | 32,835 |
| 2022-10-05 | $16.89 | $17.72 | $16.79 | $17.72 | $17.72 | 52,417 |
| 2022-10-04 | $18.03 | $18.37 | $17.46 | $17.65 | $17.65 | 18,991 |
| 2022-10-03 | $16.64 | $18.19 | $16.64 | $17.78 | $17.78 | 33,619 |
| 2022-09-30 | $16.91 | $17.29 | $16.91 | $16.94 | $16.94 | 34,358 |
| 2022-09-29 | $16.54 | $16.85 | $16.19 | $16.78 | $16.78 | 52,567 |
| 2022-09-28 | $15.75 | $16.82 | $15.61 | $16.82 | $16.82 | 58,365 |
| 2022-09-27 | $14.70 | $15.85 | $14.70 | $15.43 | $15.43 | 101,976 |
| 2022-09-26 | $15.43 | $15.77 | $14.92 | $14.96 | $14.96 | 35,931 |
| 2022-09-23 | $16.24 | $16.24 | $15.51 | $15.62 | $15.62 | 38,915 |
| 2022-09-22 | $17.52 | $17.53 | $16.71 | $17.10 | $17.10 | 41,775 |
| 2022-09-21 | $17.72 | $18.14 | $17.25 | $17.27 | $17.27 | 18,525 |
| 2022-09-20 | $17.87 | $17.99 | $17.57 | $17.92 | $17.92 | 25,027 |
| 2022-09-19 | $16.88 | $18.36 | $16.88 | $18.27 | $18.27 | 29,591 |
| 2022-09-16 | $16.97 | $17.58 | $16.95 | $17.58 | $17.58 | 36,648 |
| 2022-09-15 | $17.23 | $18.24 | $17.23 | $17.66 | $17.66 | 41,013 |
| 2022-09-14 | $17.79 | $17.94 | $17.53 | $17.85 | $17.85 | 22,222 |
| 2022-09-13 | $18.50 | $18.50 | $17.80 | $17.86 | $17.86 | 18,830 |
| 2022-09-12 | $18.60 | $19.18 | $18.30 | $19.13 | $19.13 | 22,998 |
| 2022-09-09 | $18.22 | $18.32 | $18.00 | $18.26 | $18.26 | 45,515 |
| 2022-09-08 | $16.22 | $17.47 | $16.22 | $17.47 | $17.47 | 19,367 |
| 2022-09-07 | $15.35 | $16.23 | $15.35 | $16.14 | $16.14 | 21,561 |
| 2022-09-06 | $16.36 | $16.36 | $15.81 | $15.85 | $15.85 | 40,906 |
| 2022-09-02 | $16.86 | $16.87 | $16.12 | $16.26 | $16.26 | 36,034 |
| 2022-09-01 | $16.13 | $16.14 | $15.86 | $15.97 | $15.97 | 58,267 |
| 2022-08-31 | $18.21 | $18.23 | $17.69 | $17.74 | $17.74 | 15,134 |
| 2022-08-30 | $18.88 | $19.23 | $18.26 | $18.26 | $18.26 | 28,594 |
| 2022-08-29 | $19.22 | $19.84 | $19.22 | $19.75 | $19.75 | 29,641 |
| 2022-08-26 | $20.98 | $20.98 | $19.72 | $19.80 | $19.80 | 59,843 |
| 2022-08-25 | $20.60 | $21.03 | $20.48 | $20.54 | $20.41 | 6,101 |
| 2022-08-24 | $19.24 | $20.20 | $19.24 | $19.93 | $19.80 | 7,148 |
| 2022-08-23 | $19.50 | $19.87 | $19.48 | $19.80 | $19.68 | 17,491 |
| 2022-08-22 | $17.96 | $18.52 | $17.93 | $18.52 | $18.40 | 27,715 |
| 2022-08-19 | $19.63 | $19.63 | $18.27 | $18.61 | $18.49 | 35,355 |
| 2022-08-18 | $19.11 | $19.16 | $18.92 | $19.04 | $18.92 | 19,510 |
| 2022-08-17 | $19.00 | $19.20 | $18.49 | $18.49 | $18.37 | 39,434 |
| 2022-08-16 | $18.71 | $19.37 | $18.71 | $19.33 | $19.21 | 13,047 |
| 2022-08-15 | $18.55 | $18.55 | $18.10 | $18.51 | $18.39 | 19,630 |
| 2022-08-12 | $18.78 | $19.75 | $18.78 | $19.56 | $19.44 | 13,148 |
| 2022-08-11 | $19.50 | $19.58 | $18.92 | $19.11 | $18.99 | 12,118 |
| 2022-08-10 | $18.32 | $19.17 | $18.15 | $18.97 | $18.86 | 17,077 |
| 2022-08-09 | $18.25 | $18.25 | $17.42 | $17.53 | $17.42 | 17,431 |
| 2022-08-08 | $17.35 | $19.20 | $17.35 | $18.26 | $18.15 | 40,212 |
| 2022-08-05 | $16.50 | $17.41 | $16.35 | $17.41 | $17.30 | 36,154 |
| 2022-08-04 | $16.55 | $16.84 | $16.48 | $16.72 | $16.62 | 24,452 |
| 2022-08-03 | $17.57 | $17.57 | $16.05 | $16.06 | $15.96 | 15,352 |
| 2022-08-02 | $17.85 | $18.77 | $16.72 | $16.74 | $16.64 | 26,856 |
| 2022-08-01 | $18.12 | $18.43 | $17.75 | $17.85 | $17.74 | 18,820 |
| 2022-07-29 | $16.18 | $18.27 | $16.06 | $18.25 | $18.14 | 38,528 |
| 2022-07-28 | $15.90 | $16.93 | $15.41 | $16.93 | $16.82 | 47,764 |
| 2022-07-27 | $15.12 | $16.11 | $14.86 | $15.84 | $15.74 | 53,191 |
| 2022-07-26 | $15.48 | $15.48 | $14.62 | $14.85 | $14.76 | 39,644 |
| 2022-07-25 | $15.67 | $15.88 | $15.38 | $15.38 | $15.28 | 114,133 |
| 2022-07-22 | $15.83 | $15.83 | $15.22 | $15.36 | $15.26 | 29,924 |
| 2022-07-21 | $15.46 | $15.46 | $14.48 | $15.42 | $15.32 | 33,190 |
| 2022-07-20 | $16.93 | $16.93 | $15.59 | $15.70 | $15.60 | 25,742 |
| 2022-07-19 | $16.25 | $17.01 | $16.10 | $17.00 | $16.89 | 137,989 |
| 2022-07-18 | $15.72 | $17.04 | $15.72 | $16.60 | $16.50 | 52,574 |
| 2022-07-15 | $14.62 | $15.76 | $14.62 | $15.72 | $15.62 | 57,834 |
| 2022-07-14 | $15.54 | $16.00 | $14.70 | $15.14 | $15.05 | 58,053 |
| 2022-07-13 | $16.75 | $17.14 | $16.26 | $16.68 | $16.58 | 25,208 |
| 2022-07-12 | $17.00 | $17.42 | $16.73 | $16.83 | $16.73 | 58,263 |
| 2022-07-11 | $18.52 | $18.52 | $17.21 | $17.59 | $17.48 | 39,718 |
| 2022-07-08 | $20.50 | $20.50 | $18.64 | $19.25 | $19.13 | 39,472 |
| 2022-07-07 | $19.00 | $20.69 | $19.00 | $20.59 | $20.46 | 28,373 |
| 2022-07-06 | $17.70 | $18.61 | $16.23 | $18.48 | $18.36 | 33,378 |
| 2022-07-05 | $17.30 | $18.08 | $17.17 | $17.76 | $17.65 | 337,256 |
| 2022-07-01 | $18.15 | $21.04 | $18.15 | $18.85 | $18.73 | 100,097 |
| 2022-06-30 | $19.24 | $19.39 | $18.25 | $18.98 | $18.87 | 30,831 |
| 2022-06-29 | $20.14 | $20.90 | $19.78 | $20.06 | $19.93 | 79,245 |
| 2022-06-28 | $22.00 | $22.00 | $20.55 | $20.91 | $20.78 | 40,484 |
| 2022-06-27 | $20.00 | $20.97 | $19.32 | $20.77 | $20.64 | 77,154 |
| 2022-06-24 | $18.89 | $20.15 | $18.17 | $20.03 | $19.91 | 155,986 |
| 2022-06-23 | $20.00 | $20.13 | $17.80 | $17.83 | $17.72 | 80,087 |
| 2022-06-22 | $21.23 | $21.28 | $20.63 | $20.63 | $20.50 | 38,749 |
| 2022-06-21 | $22.25 | $22.58 | $21.98 | $22.58 | $22.44 | 12,190 |
| 2022-06-17 | $22.25 | $22.25 | $20.78 | $21.93 | $21.79 | 16,216 |
| 2022-06-16 | $23.56 | $23.56 | $22.30 | $22.34 | $22.20 | 19,533 |
| 2022-06-15 | $24.51 | $24.78 | $23.93 | $24.78 | $24.63 | 96,552 |
| 2022-06-14 | $24.67 | $24.91 | $24.20 | $24.34 | $24.19 | 10,475 |
| 2022-06-13 | $25.24 | $25.52 | $24.75 | $24.88 | $24.73 | 12,489 |
| 2022-06-10 | $26.40 | $26.91 | $26.30 | $26.84 | $26.67 | 6,185 |
| 2022-06-09 | $28.54 | $28.58 | $27.22 | $27.22 | $27.05 | 10,356 |
| 2022-06-08 | $29.52 | $29.52 | $28.76 | $28.76 | $28.58 | 1,023 |
| 2022-06-07 | $30.00 | $30.16 | $29.81 | $29.94 | $29.75 | 7,651 |
| 2022-06-06 | $30.38 | $30.57 | $30.23 | $30.34 | $30.15 | 10,968 |
| 2022-06-03 | $30.25 | $30.87 | $30.15 | $30.20 | $30.01 | 2,754 |
| 2022-06-02 | $29.83 | $31.06 | $29.83 | $30.94 | $30.75 | 16,873 |
| 2022-06-01 | $28.67 | $29.34 | $28.10 | $29.04 | $28.86 | 29,342 |
| 2022-05-31 | $28.80 | $29.39 | $28.62 | $28.97 | $28.79 | 23,676 |
| 2022-05-27 | $27.91 | $28.61 | $27.90 | $28.57 | $28.39 | 10,249 |
| 2022-05-26 | $26.85 | $27.36 | $26.70 | $27.16 | $26.99 | 6,174 |
| 2022-05-25 | $27.40 | $27.40 | $27.14 | $27.14 | $26.97 | 5,708 |
| 2022-05-24 | $28.92 | $28.92 | $27.40 | $27.77 | $27.60 | 9,582 |
| 2022-05-23 | $25.76 | $29.99 | $25.76 | $28.80 | $28.62 | 9,766 |
| 2022-05-20 | $30.57 | $30.57 | $27.47 | $28.25 | $28.07 | 23,418 |
| 2022-05-19 | $26.99 | $28.96 | $26.99 | $28.86 | $28.68 | 10,088 |
| 2022-05-18 | $27.78 | $27.84 | $26.53 | $26.62 | $26.45 | 9,644 |
| 2022-05-17 | $28.18 | $28.54 | $27.92 | $28.49 | $28.31 | 10,416 |
| 2022-05-16 | $25.15 | $26.59 | $25.00 | $26.55 | $26.38 | 10,471 |
| 2022-05-13 | $25.15 | $25.61 | $24.80 | $25.09 | $24.93 | 17,795 |
| 2022-05-12 | $25.17 | $25.25 | $23.96 | $24.76 | $24.61 | 33,004 |
| 2022-05-11 | $24.30 | $26.34 | $24.30 | $25.40 | $25.24 | 10,833 |
| 2022-05-10 | $23.60 | $24.70 | $23.60 | $24.31 | $24.16 | 54,211 |
| 2022-05-09 | $24.71 | $24.88 | $23.68 | $24.34 | $24.19 | 32,408 |
| 2022-05-06 | $26.21 | $26.21 | $24.80 | $25.55 | $25.39 | 20,737 |
| 2022-05-05 | $28.23 | $28.24 | $26.27 | $26.61 | $26.44 | 12,402 |
| 2022-05-04 | $28.51 | $28.70 | $27.37 | $28.65 | $28.47 | 12,116 |
| 2022-05-03 | $27.63 | $28.88 | $27.63 | $28.40 | $28.23 | 8,609 |
| 2022-05-02 | $28.56 | $28.56 | $27.48 | $27.87 | $27.69 | 30,306 |
| 2022-04-29 | $29.36 | $30.21 | $28.02 | $28.56 | $28.38 | 16,167 |
| 2022-04-28 | $27.89 | $29.43 | $27.89 | $29.22 | $29.04 | 32,053 |
| 2022-04-27 | $27.25 | $27.72 | $26.82 | $27.72 | $27.55 | 14,747 |
| 2022-04-26 | $27.66 | $27.66 | $26.32 | $26.41 | $26.25 | 26,925 |
| 2022-04-25 | $27.91 | $27.91 | $26.37 | $27.78 | $27.61 | 52,981 |
| 2022-04-22 | $29.51 | $30.47 | $28.11 | $28.11 | $27.94 | 115,425 |
| 2022-04-21 | $33.62 | $33.62 | $30.40 | $31.26 | $31.07 | 19,875 |
| 2022-04-20 | $33.39 | $33.67 | $32.50 | $32.81 | $32.61 | 29,415 |
| 2022-04-19 | $33.65 | $33.65 | $33.12 | $33.41 | $33.20 | 8,274 |
| 2022-04-18 | $32.72 | $34.05 | $32.52 | $34.00 | $33.79 | 11,993 |
| 2022-04-14 | $32.97 | $32.97 | $32.22 | $32.32 | $32.12 | 20,138 |
| 2022-04-13 | $31.79 | $32.98 | $31.75 | $32.95 | $32.74 | 12,329 |
| 2022-04-12 | $32.00 | $32.47 | $31.38 | $31.51 | $31.31 | 7,547 |
| 2022-04-11 | $32.25 | $33.86 | $31.34 | $31.60 | $31.40 | 30,236 |
| 2022-04-08 | $32.62 | $32.72 | $32.18 | $32.46 | $32.25 | 15,969 |
| 2022-04-07 | $30.89 | $33.23 | $30.89 | $32.96 | $32.75 | 18,128 |
| 2022-04-06 | $33.85 | $33.96 | $32.67 | $33.04 | $32.83 | 68,702 |
| 2022-04-05 | $37.76 | $37.76 | $33.76 | $33.90 | $33.68 | 32,520 |
| 2022-04-04 | $36.20 | $37.52 | $35.45 | $36.04 | $35.81 | 229,702 |
| 2022-04-01 | $35.00 | $35.44 | $34.55 | $35.25 | $35.03 | 23,776 |
| 2022-03-31 | $34.57 | $34.87 | $34.12 | $34.79 | $34.57 | 13,997 |
| 2022-03-30 | $34.27 | $34.92 | $34.03 | $34.92 | $34.70 | 6,957 |
| 2022-03-29 | $33.77 | $33.99 | $33.68 | $33.90 | $33.68 | 8,830 |
| 2022-03-28 | $32.88 | $34.29 | $32.88 | $34.27 | $34.06 | 11,099 |
| 2022-03-25 | $33.53 | $34.12 | $33.53 | $34.10 | $33.88 | 13,923 |
| 2022-03-24 | $33.30 | $33.55 | $33.02 | $33.46 | $33.25 | 15,055 |
| 2022-03-23 | $33.33 | $33.81 | $32.99 | $33.02 | $32.81 | 10,920 |
| 2022-03-22 | $33.64 | $33.64 | $32.39 | $33.49 | $33.28 | 10,046 |
| 2022-03-21 | $34.57 | $34.57 | $32.50 | $32.63 | $32.42 | 34,011 |
| 2022-03-18 | $32.74 | $33.28 | $31.79 | $32.63 | $32.42 | 34,011 |
| 2022-03-17 | $28.81 | $32.15 | $28.81 | $32.15 | $31.95 | 30,929 |
| 2022-03-16 | $29.00 | $30.27 | $29.00 | $30.27 | $30.08 | 7,689 |
| 2022-03-15 | $28.49 | $28.98 | $27.65 | $28.98 | $28.80 | 12,374 |
| 2022-03-14 | $29.96 | $29.96 | $28.51 | $29.08 | $28.90 | 26,482 |
| 2022-03-11 | $30.05 | $30.70 | $29.94 | $30.20 | $30.01 | 9,188 |
| 2022-03-10 | $30.40 | $30.92 | $30.00 | $30.36 | $30.17 | 13,633 |
| 2022-03-09 | $30.27 | $30.50 | $29.24 | $30.38 | $30.19 | 13,644 |
| 2022-03-08 | $30.06 | $30.42 | $28.79 | $30.00 | $29.81 | 22,097 |
| 2022-03-07 | $30.26 | $30.55 | $28.72 | $28.73 | $28.55 | 48,086 |
| 2022-03-04 | $30.90 | $30.90 | $29.13 | $30.26 | $30.07 | 50,632 |
| 2022-03-03 | $30.00 | $30.81 | $30.00 | $30.36 | $30.17 | 89,079 |
| 2022-03-02 | $29.53 | $30.00 | $28.96 | $29.17 | $28.98 | 17,913 |
| 2022-03-01 | $29.50 | $30.01 | $28.53 | $28.90 | $28.72 | 42,766 |
| 2022-02-28 | $28.69 | $29.28 | $28.22 | $29.27 | $29.08 | 53,641 |
| 2022-02-25 | $27.68 | $28.81 | $27.58 | $28.81 | $28.62 | 29,859 |
| 2022-02-24 | $26.51 | $27.28 | $25.93 | $27.28 | $27.11 | 11,388 |
| 2022-02-23 | $26.38 | $27.47 | $26.38 | $26.92 | $26.75 | 8,610 |
| 2022-02-22 | $26.98 | $27.35 | $26.45 | $26.50 | $26.33 | 8,853 |
| 2022-02-18 | $27.16 | $27.16 | $26.33 | $26.64 | $26.47 | 11,611 |
| 2022-02-17 | $27.22 | $27.50 | $27.00 | $27.11 | $26.94 | 9,013 |
| 2022-02-16 | $27.73 | $28.31 | $27.20 | $27.41 | $27.24 | 19,453 |
| 2022-02-15 | $28.21 | $28.21 | $27.34 | $27.51 | $27.34 | 37,774 |
| 2022-02-14 | $28.14 | $28.24 | $27.45 | $27.77 | $27.59 | 18,201 |
| 2022-02-11 | $28.76 | $28.92 | $28.01 | $28.15 | $27.97 | 23,560 |
| 2022-02-10 | $29.01 | $29.75 | $28.87 | $29.09 | $28.91 | 38,320 |
| 2022-02-09 | $27.50 | $28.56 | $27.50 | $28.46 | $28.28 | 27,300 |
| 2022-02-08 | $26.20 | $27.07 | $25.82 | $26.89 | $26.72 | 9,157 |
| 2022-02-07 | $26.00 | $26.38 | $26.00 | $26.17 | $26.00 | 6,189 |
| 2022-02-04 | $23.91 | $25.85 | $23.91 | $25.81 | $25.65 | 4,412 |
| 2022-02-03 | $25.57 | $25.82 | $25.44 | $25.46 | $25.30 | 21,586 |
| 2022-02-02 | $25.90 | $26.53 | $25.90 | $26.26 | $26.09 | 10,783 |
| 2022-02-01 | $25.14 | $25.84 | $24.88 | $25.82 | $25.66 | 13,271 |
| 2022-01-31 | $23.94 | $24.66 | $23.48 | $24.64 | $24.48 | 28,468 |
| 2022-01-28 | $23.35 | $24.10 | $22.80 | $24.08 | $23.93 | 16,806 |
| 2022-01-27 | $25.17 | $25.61 | $24.20 | $24.24 | $24.09 | 38,559 |
| 2022-01-26 | $24.89 | $25.93 | $24.69 | $25.00 | $24.84 | 14,766 |
| 2022-01-25 | $24.17 | $25.65 | $24.17 | $25.55 | $25.39 | 42,290 |
| 2022-01-24 | $25.25 | $25.58 | $24.16 | $25.47 | $25.31 | 44,040 |
| 2022-01-21 | $28.06 | $28.06 | $26.50 | $26.67 | $26.50 | 38,904 |
| 2022-01-20 | $28.90 | $28.90 | $27.86 | $28.37 | $28.19 | 35,189 |
| 2022-01-19 | $28.45 | $28.55 | $28.08 | $28.21 | $28.03 | 41,243 |
| 2022-01-18 | $27.53 | $28.95 | $26.20 | $27.41 | $27.24 | 66,826 |
| 2022-01-14 | $26.04 | $27.81 | $26.02 | $27.81 | $27.63 | 90,248 |
| 2022-01-13 | $29.00 | $29.90 | $28.30 | $28.61 | $28.43 | 31,658 |
| 2022-01-12 | $26.57 | $28.97 | $26.57 | $28.94 | $28.75 | 118,498 |
| 2022-01-11 | $24.55 | $26.27 | $24.44 | $26.26 | $26.09 | 50,881 |
| 2022-01-10 | $23.72 | $24.41 | $23.50 | $24.41 | $24.26 | 9,651 |
| 2022-01-07 | $23.76 | $24.05 | $23.24 | $24.02 | $23.87 | 10,980 |
| 2022-01-06 | $23.74 | $23.89 | $23.26 | $23.67 | $23.52 | 6,596 |
| 2022-01-05 | $24.19 | $24.75 | $23.91 | $23.96 | $23.81 | 21,527 |
| 2022-01-04 | $23.93 | $24.28 | $23.89 | $24.02 | $23.87 | 18,857 |
| 2022-01-03 | $22.11 | $24.00 | $22.11 | $22.87 | $22.72 | 2,067 |
| 2021-12-31 | $23.83 | $24.04 | $23.48 | $24.00 | $23.85 | 6,736 |
| 2021-12-30 | $23.64 | $23.85 | $23.64 | $23.65 | $23.50 | 13,963 |
| 2021-12-29 | $23.43 | $24.07 | $23.43 | $23.80 | $23.64 | 15,310 |
| 2021-12-28 | $23.67 | $24.47 | $23.63 | $23.63 | $23.48 | 8,414 |
| 2021-12-27 | $24.50 | $24.50 | $23.63 | $23.90 | $23.75 | 4,576 |
| 2021-12-23 | $23.43 | $23.71 | $23.38 | $23.63 | $23.48 | 21,428 |
| 2021-12-22 | $21.78 | $23.32 | $21.78 | $23.20 | $23.05 | 11,855 |
| 2021-12-21 | $21.73 | $22.44 | $21.73 | $22.41 | $22.27 | 8,076 |
| 2021-12-20 | $19.59 | $21.54 | $19.59 | $21.26 | $21.13 | 16,598 |
| 2021-12-17 | $21.57 | $21.73 | $21.07 | $21.07 | $20.94 | 4,589 |
| 2021-12-16 | $21.93 | $22.13 | $21.54 | $21.54 | $21.40 | 4,660 |
| 2021-12-15 | $21.19 | $21.40 | $20.85 | $21.40 | $21.27 | 17,524 |
| 2021-12-14 | $21.97 | $22.18 | $21.79 | $21.79 | $21.65 | 7,459 |
| 2021-12-13 | $22.47 | $22.47 | $21.79 | $22.18 | $22.04 | 15,715 |
| 2021-12-10 | $22.93 | $22.93 | $22.22 | $22.25 | $22.11 | 6,664 |
| 2021-12-09 | $23.20 | $23.50 | $22.72 | $23.33 | $23.18 | 31,266 |
| 2021-12-08 | $22.95 | $23.18 | $22.88 | $23.16 | $23.01 | 14,769 |
| 2021-12-07 | $23.00 | $23.25 | $22.67 | $22.89 | $22.74 | 158,761 |
| 2021-12-06 | $22.44 | $22.44 | $20.93 | $21.97 | $21.83 | 13,373 |
| 2021-12-03 | $21.57 | $21.57 | $20.80 | $21.02 | $20.89 | 12,909 |
| 2021-12-02 | $20.80 | $21.93 | $20.80 | $21.62 | $21.48 | 29,782 |
| 2021-12-01 | $21.45 | $21.85 | $20.89 | $20.89 | $20.76 | 41,830 |
| 2021-11-30 | $21.73 | $22.12 | $20.83 | $21.33 | $21.19 | 23,219 |
| 2021-11-29 | $20.75 | $22.03 | $20.75 | $22.01 | $21.87 | 9,912 |
| 2021-11-26 | $21.51 | $21.52 | $20.63 | $20.95 | $20.82 | 23,138 |
| 2021-11-24 | $21.60 | $22.88 | $21.60 | $22.86 | $22.71 | 30,427 |
| 2021-11-23 | $21.72 | $22.59 | $21.72 | $22.58 | $22.44 | 11,252 |
| 2021-11-22 | $20.93 | $21.34 | $20.93 | $21.33 | $21.19 | 5,447 |
| 2021-11-19 | $21.39 | $21.67 | $21.34 | $21.39 | $21.25 | 6,271 |
| 2021-11-18 | $20.60 | $21.60 | $20.60 | $21.51 | $21.37 | 18,354 |
| 2021-11-17 | $21.93 | $22.02 | $21.48 | $21.63 | $21.50 | 20,191 |
| 2021-11-16 | $21.85 | $22.18 | $21.77 | $21.95 | $21.81 | 12,117 |
| 2021-11-15 | $22.40 | $22.40 | $21.77 | $22.14 | $22.00 | 19,483 |
| 2021-11-12 | $22.63 | $22.81 | $22.57 | $22.64 | $22.50 | 17,724 |
| 2021-11-11 | $22.45 | $22.90 | $22.35 | $22.45 | $22.31 | 75,449 |
| 2021-11-10 | $23.39 | $23.39 | $21.43 | $21.70 | $21.56 | 13,919 |
| 2021-11-09 | $23.00 | $23.00 | $22.06 | $22.22 | $22.08 | 21,126 |
| 2021-11-08 | $22.54 | $23.41 | $22.39 | $23.08 | $22.93 | 29,998 |
| 2021-11-05 | $22.24 | $22.28 | $22.12 | $22.21 | $22.07 | 6,930 |
| 2021-11-04 | $22.64 | $22.71 | $22.20 | $22.29 | $22.15 | 6,707 |
| 2021-11-03 | $22.28 | $22.55 | $22.12 | $22.49 | $22.35 | 10,944 |
| 2021-11-02 | $22.89 | $22.96 | $22.53 | $22.68 | $22.54 | 23,442 |
| 2021-11-01 | $23.66 | $23.75 | $23.18 | $23.66 | $23.51 | 16,765 |
| 2021-10-29 | $22.50 | $23.75 | $22.50 | $23.70 | $23.55 | 25,069 |
| 2021-10-28 | $23.23 | $23.25 | $22.58 | $22.61 | $22.47 | 12,466 |
| 2021-10-27 | $22.82 | $23.51 | $22.80 | $23.02 | $22.87 | 10,125 |
| 2021-10-26 | $23.53 | $24.77 | $23.53 | $23.73 | $23.58 | 22,552 |
| 2021-10-25 | $23.92 | $24.83 | $23.90 | $24.82 | $24.66 | 24,499 |
| 2021-10-22 | $23.83 | $23.94 | $23.52 | $23.72 | $23.57 | 25,520 |
| 2021-10-21 | $24.24 | $24.41 | $23.16 | $23.58 | $23.43 | 23,484 |
| 2021-10-20 | $24.39 | $25.08 | $23.98 | $24.93 | $24.77 | 28,489 |
| 2021-10-19 | $24.27 | $24.63 | $24.17 | $24.52 | $24.36 | 17,695 |
| 2021-10-18 | $22.60 | $24.83 | $22.60 | $24.24 | $24.09 | 22,292 |
| 2021-10-15 | $24.04 | $24.43 | $22.98 | $24.13 | $23.98 | 68,608 |
| 2021-10-14 | $22.41 | $23.52 | $22.20 | $22.36 | $22.22 | 44,114 |
| 2021-10-13 | $21.36 | $21.87 | $20.87 | $21.79 | $21.65 | 43,362 |
| 2021-10-12 | $21.24 | $21.35 | $20.70 | $20.99 | $20.86 | 10,606 |
| 2021-10-11 | $22.27 | $22.27 | $20.44 | $20.50 | $20.37 | 11,878 |
| 2021-10-08 | $20.28 | $20.52 | $20.28 | $20.47 | $20.34 | 24,034 |
| 2021-10-07 | $19.89 | $20.25 | $19.76 | $20.06 | $19.93 | 41,181 |
| 2021-10-06 | $17.91 | $19.18 | $17.91 | $18.97 | $18.85 | 29,340 |
| 2021-10-05 | $18.64 | $19.31 | $18.32 | $19.31 | $19.19 | 12,325 |
| 2021-10-04 | $18.55 | $19.06 | $18.55 | $18.98 | $18.86 | 13,272 |
| 2021-10-01 | $18.67 | $18.79 | $18.52 | $18.59 | $18.47 | 22,380 |
| 2021-09-30 | $18.21 | $18.80 | $18.21 | $18.54 | $18.42 | 23,428 |
| 2021-09-29 | $18.35 | $18.43 | $18.12 | $18.23 | $18.12 | 35,688 |
| 2021-09-28 | $17.39 | $18.44 | $17.39 | $18.22 | $18.10 | 25,962 |
| 2021-09-27 | $18.04 | $18.55 | $17.89 | $18.44 | $18.32 | 38,912 |
| 2021-09-24 | $17.70 | $18.20 | $17.67 | $18.04 | $17.93 | 48,251 |
| 2021-09-23 | $17.94 | $18.23 | $17.88 | $18.06 | $17.95 | 38,835 |
| 2021-09-22 | $17.08 | $17.80 | $16.99 | $17.68 | $17.57 | 62,133 |
| 2021-09-21 | $16.67 | $16.81 | $16.22 | $16.46 | $16.36 | 30,480 |
| 2021-09-20 | $16.50 | $16.91 | $16.19 | $16.55 | $16.45 | 56,535 |
| 2021-09-17 | $18.64 | $18.64 | $17.58 | $17.72 | $17.61 | 74,361 |
| 2021-09-16 | $18.55 | $18.89 | $18.19 | $18.75 | $18.63 | 27,113 |
| 2021-09-15 | $19.02 | $19.55 | $19.02 | $19.37 | $19.25 | 21,625 |
| 2021-09-14 | $18.81 | $19.26 | $18.80 | $18.87 | $18.75 | 10,756 |
| 2021-09-13 | $19.25 | $19.40 | $18.86 | $19.03 | $18.91 | 29,727 |
| 2021-09-10 | $19.80 | $19.97 | $19.19 | $19.22 | $19.10 | 69,288 |
| 2021-09-09 | $19.20 | $19.41 | $19.15 | $19.18 | $19.06 | 18,011 |
| 2021-09-08 | $19.91 | $19.91 | $18.69 | $18.73 | $18.61 | 43,403 |
| 2021-09-07 | $21.29 | $21.29 | $20.10 | $20.32 | $20.19 | 47,356 |
| 2021-09-03 | $19.07 | $20.61 | $19.07 | $20.52 | $20.39 | 16,121 |
| 2021-09-02 | $20.57 | $20.68 | $19.86 | $19.94 | $19.81 | 29,293 |
| 2021-09-01 | $20.52 | $20.58 | $20.09 | $20.58 | $20.45 | 31,881 |
| 2021-08-31 | $21.50 | $21.50 | $20.84 | $20.86 | $20.73 | 573,476 |
| 2021-08-30 | $22.00 | $22.58 | $21.02 | $21.43 | $21.29 | 16,857 |
| 2021-08-27 | $20.17 | $21.44 | $20.05 | $21.13 | $20.99 | 37,078 |
| 2021-08-26 | $20.14 | $20.21 | $19.90 | $19.92 | $19.79 | 17,057 |
| 2021-08-25 | $20.13 | $20.24 | $20.09 | $20.14 | $20.01 | 7,478 |
| 2021-08-24 | $20.76 | $20.76 | $20.10 | $20.25 | $20.12 | 15,454 |
| 2021-08-23 | $19.06 | $20.04 | $17.90 | $19.89 | $19.76 | 22,943 |
| 2021-08-20 | $18.19 | $18.41 | $18.10 | $18.29 | $18.17 | 14,909 |
| 2021-08-19 | $17.85 | $18.58 | $17.80 | $18.07 | $17.96 | 49,251 |
| 2021-08-18 | $19.65 | $19.66 | $19.21 | $19.25 | $19.12 | 80,909 |
| 2021-08-17 | $20.50 | $20.57 | $19.58 | $20.07 | $19.94 | 49,991 |
| 2021-08-16 | $21.41 | $21.50 | $20.51 | $20.75 | $20.61 | 19,041 |
| 2021-08-13 | $20.59 | $21.44 | $20.59 | $21.24 | $21.10 | 20,871 |
| 2021-08-12 | $20.99 | $20.99 | $19.98 | $20.45 | $20.32 | 17,958 |
| 2021-08-11 | $21.16 | $21.20 | $20.91 | $21.13 | $20.99 | 14,430 |
| 2021-08-10 | $20.79 | $21.29 | $20.77 | $21.13 | $20.99 | 16,702 |
| 2021-08-09 | $20.72 | $20.72 | $20.49 | $20.65 | $20.52 | 9,474 |
| 2021-08-06 | $21.01 | $21.14 | $20.82 | $20.95 | $20.81 | 8,860 |
| 2021-08-05 | $20.36 | $20.66 | $20.34 | $20.34 | $20.21 | 5,422 |
| 2021-08-04 | $21.00 | $21.00 | $20.17 | $20.17 | $20.04 | 8,266 |
| 2021-08-03 | $20.52 | $20.96 | $20.29 | $20.96 | $20.83 | 16,846 |
| 2021-08-02 | $23.45 | $23.49 | $20.86 | $21.00 | $20.86 | 22,782 |
| 2021-07-30 | $21.74 | $21.74 | $21.24 | $21.34 | $21.20 | 22,948 |
| 2021-07-29 | $21.66 | $21.79 | $21.16 | $21.64 | $21.50 | 40,647 |
| 2021-07-28 | $20.27 | $20.55 | $20.16 | $20.53 | $20.40 | 25,718 |
| 2021-07-27 | $20.46 | $20.46 | $19.49 | $20.08 | $19.95 | 13,112 |
| 2021-07-26 | $19.87 | $20.07 | $19.66 | $20.00 | $19.87 | 23,013 |
| 2021-07-23 | $19.77 | $19.83 | $19.32 | $19.52 | $19.39 | 37,067 |
| 2021-07-22 | $19.42 | $19.42 | $18.89 | $19.18 | $19.05 | 47,591 |
| 2021-07-21 | $17.60 | $18.92 | $17.60 | $18.86 | $18.74 | 16,709 |
| 2021-07-20 | $17.44 | $18.40 | $17.44 | $18.08 | $17.96 | 26,716 |
| 2021-07-19 | $18.74 | $18.74 | $17.78 | $18.15 | $18.03 | 105,549 |
| 2021-07-16 | $21.50 | $21.61 | $19.44 | $19.65 | $19.52 | 31,602 |
| 2021-07-15 | $21.61 | $22.01 | $21.43 | $21.61 | $21.47 | 21,566 |
| 2021-07-14 | $22.92 | $22.92 | $21.55 | $21.63 | $21.49 | 22,645 |
| 2021-07-13 | $23.00 | $23.09 | $22.65 | $22.78 | $22.63 | 9,012 |
| 2021-07-12 | $22.73 | $23.82 | $22.57 | $22.93 | $22.78 | 6,489 |
| 2021-07-09 | $21.56 | $23.46 | $21.56 | $23.19 | $23.04 | 21,984 |
| 2021-07-08 | $22.08 | $22.56 | $21.91 | $22.47 | $22.32 | 6,817 |
| 2021-07-07 | $22.71 | $23.15 | $22.47 | $22.72 | $22.57 | 391,345 |
| 2021-07-06 | $21.91 | $22.87 | $21.86 | $22.11 | $21.97 | 20,043 |
| 2021-07-02 | $23.20 | $23.21 | $22.39 | $22.95 | $22.80 | 19,904 |
| 2021-07-01 | $23.52 | $23.52 | $23.00 | $23.02 | $22.87 | 8,246 |
| 2021-06-30 | $23.02 | $23.18 | $22.89 | $23.03 | $22.88 | 142,734 |
| 2021-06-29 | $22.97 | $23.14 | $22.86 | $22.98 | $22.83 | 5,825 |
| 2021-06-28 | $23.20 | $23.20 | $22.89 | $22.92 | $22.77 | 21,276 |
| 2021-06-25 | $23.06 | $23.27 | $23.06 | $23.21 | $23.06 | 19,159 |
| 2021-06-24 | $23.00 | $23.00 | $22.65 | $22.87 | $22.72 | 15,986 |
| 2021-06-23 | $22.55 | $23.00 | $22.55 | $22.83 | $22.68 | 77,195 |
| 2021-06-22 | $21.35 | $22.31 | $21.21 | $22.30 | $22.15 | 19,069 |
| 2021-06-21 | $21.00 | $21.36 | $20.77 | $21.30 | $21.16 | 107,548 |
| 2021-06-18 | $20.65 | $21.17 | $20.65 | $20.89 | $20.75 | 72,364 |
| 2021-06-17 | $19.91 | $21.29 | $19.91 | $20.83 | $20.69 | 46,943 |
| 2021-06-16 | $20.25 | $21.68 | $20.25 | $21.43 | $21.29 | 249,647 |
| 2021-06-15 | $22.58 | $22.58 | $21.05 | $21.66 | $21.52 | 94,933 |
| 2021-06-14 | $24.02 | $24.02 | $23.06 | $23.09 | $22.94 | 30,862 |
| 2021-06-11 | $23.94 | $24.53 | $23.85 | $23.94 | $23.78 | 29,955 |
| 2021-06-10 | $23.58 | $23.96 | $23.48 | $23.57 | $23.42 | 113,707 |
| 2021-06-09 | $23.96 | $24.10 | $23.23 | $23.56 | $23.41 | 25,672 |
| 2021-06-08 | $23.57 | $24.19 | $23.50 | $23.95 | $23.79 | 25,979 |
| 2021-06-07 | $23.82 | $24.99 | $23.50 | $23.85 | $23.69 | 22,152 |
| 2021-06-04 | $25.21 | $25.21 | $23.29 | $24.07 | $23.91 | 27,222 |
| 2021-06-03 | $23.74 | $23.74 | $23.30 | $23.49 | $23.34 | 36,715 |
| 2021-06-02 | $26.01 | $26.01 | $24.21 | $24.53 | $24.36 | 24,520 |
| 2021-06-01 | $25.25 | $25.50 | $24.65 | $24.65 | $24.49 | 39,627 |
| 2021-05-28 | $24.37 | $25.31 | $24.00 | $24.93 | $24.77 | 47,976 |
| 2021-05-27 | $25.11 | $25.11 | $23.50 | $24.37 | $24.21 | 37,851 |
| 2021-05-26 | $22.61 | $23.53 | $22.61 | $23.32 | $23.17 | 53,263 |
| 2021-05-25 | $23.96 | $23.96 | $22.51 | $22.69 | $22.54 | 43,041 |
| 2021-05-24 | $22.50 | $23.47 | $22.15 | $22.99 | $22.84 | 14,716 |
| 2021-05-21 | $22.35 | $23.33 | $22.35 | $22.72 | $22.57 | 43,946 |
| 2021-05-20 | $23.10 | $23.25 | $22.65 | $23.25 | $23.10 | 72,856 |
| 2021-05-19 | $24.33 | $24.91 | $22.72 | $23.08 | $22.93 | 75,864 |
| 2021-05-18 | $25.73 | $26.21 | $24.82 | $25.25 | $25.09 | 53,533 |
| 2021-05-17 | $24.55 | $25.51 | $23.44 | $25.31 | $25.14 | 55,096 |
| 2021-05-14 | $24.68 | $24.86 | $24.15 | $24.41 | $24.25 | 32,352 |
| 2021-05-13 | $25.10 | $25.66 | $24.30 | $24.67 | $24.51 | 52,382 |
| 2021-05-12 | $27.64 | $27.64 | $24.96 | $25.42 | $25.25 | 243,894 |
| 2021-05-11 | $26.92 | $27.30 | $23.99 | $27.30 | $27.12 | 798,981 |
| 2021-05-10 | $29.25 | $29.25 | $26.32 | $26.41 | $26.24 | 184,013 |
| 2021-05-07 | $26.00 | $27.81 | $25.92 | $27.81 | $27.63 | 80,314 |
| 2021-05-06 | $25.52 | $25.89 | $24.58 | $25.88 | $25.71 | 39,538 |
| 2021-05-05 | $25.11 | $25.56 | $24.04 | $24.94 | $24.78 | 63,524 |
| 2021-05-04 | $23.58 | $23.75 | $23.45 | $23.64 | $23.48 | 21,414 |
| 2021-05-03 | $23.56 | $24.12 | $23.19 | $23.73 | $23.58 | 129,131 |
| 2021-04-30 | $25.00 | $25.00 | $22.70 | $22.98 | $22.83 | 120,262 |
| 2021-04-29 | $24.71 | $24.71 | $23.55 | $23.93 | $23.77 | 36,464 |
| 2021-04-28 | $23.93 | $24.69 | $23.93 | $24.53 | $24.36 | 23,145 |
| 2021-04-27 | $23.96 | $24.68 | $23.95 | $24.38 | $24.22 | 169,831 |
| 2021-04-26 | $23.87 | $24.00 | $22.80 | $23.92 | $23.76 | 66,751 |
| 2021-04-23 | $21.53 | $22.22 | $21.53 | $22.20 | $22.06 | 162,903 |
| 2021-04-22 | $21.89 | $21.89 | $21.16 | $21.50 | $21.36 | 50,960 |
| 2021-04-21 | $21.50 | $22.02 | $21.19 | $21.95 | $21.81 | 36,462 |
| 2021-04-20 | $22.33 | $22.73 | $21.54 | $21.54 | $21.40 | 28,818 |
| 2021-04-19 | $22.87 | $23.22 | $22.22 | $22.56 | $22.41 | 30,072 |
| 2021-04-16 | $24.16 | $24.16 | $22.80 | $22.83 | $22.68 | 26,806 |
| 2021-04-15 | $22.30 | $22.96 | $22.13 | $22.87 | $22.72 | 53,392 |
| 2021-04-14 | $21.21 | $22.15 | $21.19 | $21.66 | $21.52 | 43,526 |
| 2021-04-13 | $20.50 | $21.00 | $20.34 | $20.73 | $20.59 | 8,047 |
| 2021-04-12 | $22.02 | $22.02 | $20.65 | $20.65 | $20.51 | 33,527 |
| 2021-04-09 | $23.00 | $23.00 | $21.95 | $22.18 | $22.03 | 23,623 |
| 2021-04-08 | $23.37 | $23.37 | $22.02 | $22.42 | $22.27 | 49,770 |
| 2021-04-07 | $21.48 | $22.11 | $21.48 | $22.10 | $21.95 | 6,835 |
| 2021-04-06 | $21.28 | $22.10 | $21.28 | $21.81 | $21.66 | 51,444 |
| 2021-04-05 | $20.36 | $21.30 | $20.36 | $21.15 | $21.00 | 82,655 |
| 2021-04-01 | $19.21 | $19.89 | $19.03 | $19.89 | $19.76 | 18,178 |
| 2021-03-31 | $19.42 | $19.50 | $18.82 | $19.04 | $18.91 | 26,295 |
| 2021-03-30 | $19.05 | $19.36 | $18.72 | $19.06 | $18.93 | 281,903 |
| 2021-03-29 | $19.00 | $19.31 | $18.66 | $19.09 | $18.96 | 12,890 |
| 2021-03-26 | $18.68 | $19.25 | $18.57 | $19.22 | $19.09 | 155,110 |
| 2021-03-25 | $18.12 | $18.50 | $17.34 | $18.24 | $18.12 | 67,240 |
| 2021-03-24 | $20.01 | $20.01 | $18.75 | $18.82 | $18.69 | 153,126 |
| 2021-03-23 | $19.09 | $19.58 | $18.43 | $18.66 | $18.53 | 68,582 |
| 2021-03-22 | $19.17 | $19.79 | $18.85 | $19.45 | $19.31 | 24,563 |
| 2021-03-19 | $19.74 | $20.10 | $19.20 | $19.21 | $19.08 | 81,077 |
| 2021-03-18 | $20.83 | $20.90 | $19.94 | $19.94 | $19.81 | 170,993 |
| 2021-03-17 | $20.84 | $21.22 | $20.35 | $21.08 | $20.94 | 383,280 |
| 2021-03-16 | $21.95 | $22.13 | $21.11 | $21.15 | $21.01 | 42,152 |
| 2021-03-15 | $22.36 | $22.45 | $22.00 | $22.23 | $22.08 | 41,450 |
| 2021-03-12 | $22.70 | $22.70 | $21.79 | $22.36 | $22.21 | 36,726 |
| 2021-03-11 | $21.85 | $22.68 | $21.59 | $22.67 | $22.51 | 45,798 |
| 2021-03-10 | $20.90 | $21.48 | $20.77 | $21.13 | $20.99 | 25,337 |
| 2021-03-09 | $20.63 | $21.07 | $19.90 | $20.60 | $20.46 | 11,497 |
| 2021-03-08 | $21.50 | $21.58 | $20.70 | $21.02 | $20.88 | 66,328 |
| 2021-03-05 | $21.15 | $21.24 | $19.83 | $21.24 | $21.10 | 140,094 |
| 2021-03-04 | $21.38 | $21.57 | $20.08 | $20.53 | $20.39 | 35,030 |
| 2021-03-03 | $21.97 | $22.42 | $21.97 | $22.26 | $22.11 | 18,885 |
| 2021-03-02 | $22.04 | $22.56 | $21.99 | $22.25 | $22.10 | 59,192 |
| 2021-03-01 | $22.06 | $22.19 | $21.69 | $22.05 | $21.90 | 16,731 |
| 2021-02-26 | $23.64 | $23.64 | $21.25 | $23.29 | $23.13 | 82,604 |
| 2021-02-25 | $25.00 | $25.25 | $23.10 | $24.83 | $24.66 | 137,524 |
| 2021-02-24 | $24.50 | $24.93 | $23.90 | $24.83 | $24.66 | 137,524 |
| 2021-02-23 | $23.15 | $24.37 | $22.65 | $24.31 | $24.14 | 35,278 |
| 2021-02-22 | $23.75 | $23.98 | $22.57 | $23.69 | $23.53 | 104,512 |
| 2021-02-19 | $21.20 | $23.08 | $21.20 | $23.08 | $22.92 | 144,643 |
| 2021-02-18 | $20.63 | $21.05 | $20.38 | $20.50 | $20.36 | 44,410 |
| 2021-02-17 | $19.95 | $21.06 | $19.76 | $20.50 | $20.36 | 44,410 |
| 2021-02-16 | $20.00 | $21.35 | $20.00 | $20.76 | $20.62 | 129,150 |
| 2021-02-12 | $19.27 | $19.91 | $18.90 | $19.84 | $19.71 | 40,340 |
| 2021-02-11 | $19.20 | $19.44 | $19.08 | $19.26 | $19.13 | 24,675 |
| 2021-02-10 | $19.44 | $19.63 | $18.95 | $19.16 | $19.03 | 34,117 |
| 2021-02-09 | $20.18 | $20.18 | $18.45 | $18.73 | $18.60 | 39,310 |
| 2021-02-08 | $19.94 | $19.94 | $18.85 | $19.04 | $18.91 | 38,952 |
| 2021-02-05 | $18.60 | $19.00 | $18.31 | $18.66 | $18.53 | 48,710 |
| 2021-02-04 | $17.25 | $17.95 | $17.25 | $17.73 | $17.61 | 25,175 |
| 2021-02-03 | $16.77 | $17.54 | $16.70 | $17.54 | $17.42 | 19,891 |
| 2021-02-02 | $17.30 | $17.30 | $16.58 | $16.62 | $16.51 | 58,375 |
| 2021-02-01 | $16.65 | $17.29 | $16.20 | $17.29 | $17.17 | 31,342 |
| 2021-01-29 | $17.12 | $17.12 | $16.49 | $16.66 | $16.55 | 33,684 |
| 2021-01-28 | $16.04 | $17.40 | $15.86 | $17.13 | $17.01 | 85,326 |
| 2021-01-27 | $16.79 | $16.79 | $15.04 | $15.72 | $15.61 | 72,233 |
| 2021-01-26 | $17.50 | $17.69 | $16.68 | $16.79 | $16.68 | 75,126 |
| 2021-01-25 | $19.34 | $19.34 | $17.46 | $18.07 | $17.95 | 76,574 |
| 2021-01-22 | $17.96 | $18.64 | $17.96 | $18.51 | $18.39 | 32,876 |
| 2021-01-21 | $18.76 | $19.08 | $18.44 | $18.59 | $18.46 | 50,486 |
| 2021-01-20 | $19.98 | $19.98 | $18.66 | $18.71 | $18.59 | 10,563 |
| 2021-01-19 | $18.29 | $19.13 | $18.15 | $19.03 | $18.90 | 100,382 |
| 2021-01-15 | $19.00 | $19.36 | $17.87 | $18.02 | $17.90 | 68,629 |
| 2021-01-14 | $19.31 | $19.60 | $19.25 | $19.51 | $19.38 | 20,114 |
| 2021-01-13 | $19.49 | $19.82 | $19.06 | $19.12 | $19.00 | 18,338 |
| 2021-01-12 | $19.46 | $20.04 | $19.09 | $19.93 | $19.80 | 56,325 |
| 2021-01-11 | $20.00 | $20.05 | $19.17 | $19.27 | $19.14 | 56,762 |
| 2021-01-08 | $20.75 | $20.84 | $20.35 | $20.65 | $20.51 | 110,448 |
| 2021-01-07 | $19.75 | $20.99 | $19.75 | $20.74 | $20.60 | 43,650 |
| 2021-01-06 | $18.77 | $20.57 | $18.77 | $20.22 | $20.08 | 56,075 |
| 2021-01-05 | $19.42 | $19.63 | $18.87 | $19.37 | $19.24 | 61,823 |
| 2021-01-04 | $18.55 | $19.73 | $18.55 | $19.42 | $19.29 | 57,843 |
| 2020-12-31 | $18.61 | $18.61 | $17.97 | $17.97 | $17.85 | 30,583 |
| 2020-12-30 | $18.72 | $19.07 | $17.87 | $18.61 | $18.48 | 71,775 |
| 2020-12-29 | $19.06 | $19.06 | $17.77 | $17.83 | $17.71 | 24,768 |
| 2020-12-28 | $18.90 | $18.90 | $18.02 | $18.30 | $18.18 | 33,435 |
| 2020-12-24 | $17.89 | $18.12 | $17.80 | $18.01 | $17.89 | 20,804 |
| 2020-12-23 | $17.13 | $17.87 | $17.13 | $17.87 | $17.75 | 9,487 |
| 2020-12-22 | $16.10 | $17.12 | $16.10 | $16.95 | $16.84 | 21,602 |
| 2020-12-21 | $16.00 | $17.16 | $15.87 | $17.10 | $16.98 | 43,568 |
| 2020-12-18 | $17.00 | $17.05 | $16.70 | $16.96 | $16.85 | 20,685 |
| 2020-12-17 | $16.95 | $17.32 | $16.94 | $17.12 | $17.01 | 27,883 |
| 2020-12-16 | $16.48 | $16.68 | $16.27 | $16.68 | $16.57 | 26,601 |
| 2020-12-15 | $16.21 | $16.48 | $16.13 | $16.48 | $16.37 | 42,594 |
| 2020-12-14 | $16.40 | $16.40 | $15.90 | $16.05 | $15.94 | 26,156 |
| 2020-12-11 | $15.95 | $16.20 | $15.84 | $15.89 | $15.78 | 28,316 |
| 2020-12-10 | $15.77 | $16.15 | $15.77 | $16.13 | $16.02 | 27,832 |
| 2020-12-09 | $15.30 | $15.55 | $15.29 | $15.46 | $15.36 | 47,406 |
| 2020-12-08 | $15.36 | $15.65 | $15.02 | $15.18 | $15.08 | 41,825 |
| 2020-12-07 | $16.99 | $16.99 | $15.27 | $15.38 | $15.28 | 105,589 |
| 2020-12-04 | $16.39 | $16.51 | $15.60 | $16.34 | $16.23 | 59,116 |
| 2020-12-03 | $14.50 | $15.46 | $14.50 | $15.46 | $15.36 | 63,065 |
| 2020-12-02 | $14.71 | $14.86 | $14.35 | $14.73 | $14.64 | 37,601 |
| 2020-12-01 | $14.35 | $15.02 | $14.35 | $14.89 | $14.79 | 85,133 |
| 2020-11-30 | $13.23 | $14.35 | $13.23 | $14.25 | $14.15 | 77,638 |
| 2020-11-27 | $14.06 | $14.10 | $13.83 | $13.89 | $13.79 | 26,855 |
| 2020-11-25 | $13.59 | $14.26 | $13.26 | $13.73 | $13.63 | 30,075 |
| 2020-11-24 | $13.06 | $14.12 | $13.06 | $13.66 | $13.57 | 59,892 |
| 2020-11-23 | $13.56 | $13.77 | $13.26 | $13.45 | $13.35 | 17,283 |
| 2020-11-20 | $13.52 | $13.58 | $13.13 | $13.42 | $13.33 | 29,890 |
| 2020-11-19 | $12.69 | $12.90 | $12.67 | $12.90 | $12.82 | 21,369 |
| 2020-11-18 | $12.96 | $12.96 | $12.75 | $12.81 | $12.72 | 16,609 |
| 2020-11-17 | $12.61 | $13.02 | $12.41 | $12.84 | $12.75 | 13,551 |
| 2020-11-16 | $12.54 | $12.93 | $12.51 | $12.55 | $12.47 | 35,064 |
| 2020-11-13 | $12.05 | $12.45 | $12.05 | $12.32 | $12.24 | 34,678 |
| 2020-11-12 | $11.71 | $12.15 | $11.71 | $11.92 | $11.84 | 22,632 |
| 2020-11-11 | $11.60 | $11.85 | $11.37 | $11.85 | $11.77 | 11,970 |
| 2020-11-10 | $11.97 | $12.17 | $11.96 | $12.10 | $12.02 | 6,166 |
| 2020-11-09 | $12.45 | $13.21 | $12.07 | $12.11 | $12.03 | 60,219 |
| 2020-11-06 | $11.64 | $12.01 | $11.55 | $11.90 | $11.82 | 31,183 |
| 2020-11-05 | $11.39 | $11.47 | $11.37 | $11.40 | $11.32 | 8,183 |
| 2020-11-04 | $11.21 | $11.32 | $11.12 | $11.20 | $11.12 | 13,824 |
| 2020-11-03 | $11.51 | $11.61 | $11.41 | $11.61 | $11.53 | 9,367 |
| 2020-11-02 | $11.29 | $11.59 | $11.29 | $11.32 | $11.24 | 11,965 |
| 2020-10-30 | $10.98 | $11.54 | $10.80 | $11.54 | $11.46 | 41,436 |
| 2020-10-29 | $11.03 | $11.20 | $10.68 | $11.03 | $10.96 | 6,991 |
| 2020-10-28 | $10.51 | $10.52 | $10.49 | $10.51 | $10.44 | 2,521 |
| 2020-10-27 | $10.16 | $10.82 | $10.16 | $10.79 | $10.72 | 10,185 |
| 2020-10-26 | $10.61 | $11.00 | $10.61 | $10.69 | $10.62 | 35,261 |
| 2020-10-23 | $10.92 | $11.01 | $10.72 | $11.01 | $10.94 | 54,317 |
| 2020-10-22 | $10.51 | $10.75 | $10.51 | $10.75 | $10.68 | 17,821 |
| 2020-10-21 | $10.00 | $10.90 | $10.00 | $10.67 | $10.60 | 46,091 |
| 2020-10-20 | $8.94 | $10.15 | $8.94 | $10.01 | $9.94 | 17,797 |
| 2020-10-19 | $9.49 | $9.74 | $9.44 | $9.44 | $9.37 | 22,745 |
| 2020-10-16 | $9.39 | $9.45 | $9.38 | $9.38 | $9.32 | 6,385 |
| 2020-10-15 | $9.27 | $9.55 | $9.27 | $9.55 | $9.49 | 4,780 |
| 2020-10-14 | $9.28 | $9.43 | $9.27 | $9.43 | $9.36 | 9,688 |
| 2020-10-13 | $9.07 | $9.60 | $9.07 | $9.44 | $9.38 | 17,997 |
| 2020-10-12 | $9.86 | $9.86 | $9.75 | $9.75 | $9.68 | 1,161 |
| 2020-10-09 | $9.57 | $9.70 | $9.43 | $9.69 | $9.63 | 194,416 |
| 2020-10-08 | $9.11 | $9.15 | $9.05 | $9.13 | $9.07 | 28,501 |
| 2020-10-07 | $8.80 | $9.03 | $8.80 | $8.99 | $8.93 | 57,453 |
| 2020-10-06 | $8.90 | $8.90 | $8.50 | $8.52 | $8.46 | 33,608 |
| 2020-10-05 | $9.00 | $9.03 | $8.92 | $8.99 | $8.93 | 13,623 |
| 2020-10-02 | $8.64 | $8.77 | $8.64 | $8.70 | $8.64 | 14,723 |
| 2020-10-01 | $8.78 | $8.79 | $8.60 | $8.74 | $8.68 | 18,195 |
| 2020-09-30 | $8.92 | $8.98 | $8.78 | $8.78 | $8.72 | 10,352 |
| 2020-09-29 | $8.90 | $8.99 | $8.56 | $8.76 | $8.70 | 10,745 |
| 2020-09-28 | $8.80 | $8.80 | $8.65 | $8.76 | $8.70 | 21,404 |
| 2020-09-25 | $8.50 | $8.71 | $8.45 | $8.70 | $8.64 | 21,043 |
| 2020-09-24 | $8.70 | $8.82 | $8.51 | $8.61 | $8.55 | 22,869 |
| 2020-09-23 | $9.51 | $9.51 | $8.73 | $8.81 | $8.75 | 39,382 |
| 2020-09-22 | $10.19 | $10.19 | $9.62 | $9.70 | $9.63 | 19,802 |
| 2020-09-21 | $11.00 | $11.00 | $9.95 | $10.01 | $9.94 | 22,291 |
| 2020-09-18 | $10.78 | $11.22 | $10.78 | $11.18 | $11.10 | 28,009 |
| 2020-09-17 | $10.38 | $10.86 | $10.38 | $10.85 | $10.78 | 7,266 |
| 2020-09-16 | $10.25 | $10.95 | $10.25 | $10.75 | $10.67 | 44,673 |
| 2020-09-15 | $10.22 | $10.22 | $9.80 | $9.94 | $9.87 | 35,529 |
| 2020-09-14 | $9.55 | $9.58 | $9.41 | $9.58 | $9.52 | 25,069 |
| 2020-09-11 | $9.75 | $9.94 | $9.51 | $9.68 | $9.61 | 6,885 |
| 2020-09-10 | $9.83 | $9.90 | $9.57 | $9.59 | $9.53 | 3,156 |
| 2020-09-09 | $9.72 | $9.83 | $9.72 | $9.81 | $9.74 | 2,089 |
| 2020-09-08 | $9.50 | $9.51 | $9.30 | $9.42 | $9.36 | 23,439 |
| 2020-09-04 | $10.13 | $10.15 | $9.52 | $9.92 | $9.85 | 24,024 |
| 2020-09-03 | $9.85 | $9.88 | $9.50 | $9.62 | $9.55 | 9,871 |
| 2020-09-02 | $10.40 | $10.90 | $9.98 | $10.29 | $10.22 | 4,980 |
| 2020-09-01 | $10.10 | $10.35 | $10.10 | $10.35 | $10.28 | 33,426 |
| 2020-08-31 | $9.94 | $10.10 | $9.90 | $9.90 | $9.83 | 131,137 |
| 2020-08-28 | $9.80 | $10.05 | $9.80 | $9.95 | $9.88 | 26,494 |
| 2020-08-27 | $9.48 | $9.71 | $9.28 | $9.71 | $9.64 | 4,693 |
| 2020-08-26 | $9.30 | $9.37 | $9.18 | $9.37 | $9.30 | 21,091 |
| 2020-08-25 | $9.30 | $9.30 | $8.93 | $9.22 | $9.15 | 17,511 |
| 2020-08-24 | $9.34 | $9.34 | $9.18 | $9.22 | $9.15 | 10,599 |
| 2020-08-21 | $9.57 | $9.57 | $9.40 | $9.40 | $9.33 | 4,733 |
| 2020-08-20 | $10.00 | $10.00 | $9.65 | $9.80 | $9.73 | 20,306 |
| 2020-08-19 | $9.79 | $10.32 | $9.70 | $10.21 | $10.14 | 33,610 |
| 2020-08-18 | $9.67 | $9.83 | $9.50 | $9.63 | $9.56 | 19,274 |
| 2020-08-17 | $9.55 | $9.57 | $9.32 | $9.37 | $9.30 | 12,285 |
| 2020-08-14 | $9.00 | $9.10 | $8.98 | $9.10 | $9.04 | 6,825 |
| 2020-08-13 | $9.09 | $9.14 | $8.99 | $9.00 | $8.94 | 9,100 |
| 2020-08-12 | $9.14 | $9.28 | $9.14 | $9.14 | $9.07 | 14,940 |
| 2020-08-11 | $9.05 | $9.21 | $8.94 | $8.97 | $8.90 | 27,580 |
| 2020-08-10 | $9.58 | $9.58 | $8.99 | $8.99 | $8.93 | 8,092 |
| 2020-08-07 | $9.49 | $9.60 | $8.73 | $8.80 | $8.73 | 31,517 |
| 2020-08-06 | $9.44 | $9.68 | $9.44 | $9.68 | $9.61 | 6,104 |
| 2020-08-05 | $9.22 | $9.56 | $9.09 | $9.52 | $9.45 | 71,077 |
| 2020-08-04 | $8.52 | $8.83 | $8.46 | $8.79 | $8.72 | 18,166 |
| 2020-08-03 | $8.43 | $8.78 | $8.43 | $8.74 | $8.68 | 6,483 |
| 2020-07-31 | $8.95 | $8.95 | $8.39 | $8.43 | $8.37 | 10,870 |
| 2020-07-30 | $8.75 | $8.75 | $8.42 | $8.42 | $8.36 | 4,280 |
| 2020-07-29 | $8.92 | $9.13 | $8.83 | $9.13 | $9.06 | 1,950 |
| 2020-07-28 | $8.72 | $9.09 | $8.72 | $9.01 | $8.95 | 13,726 |
| 2020-07-27 | $8.62 | $9.17 | $8.62 | $8.91 | $8.84 | 24,448 |
| 2020-07-24 | $8.99 | $9.05 | $8.69 | $9.00 | $8.94 | 25,995 |
| 2020-07-23 | $9.28 | $9.44 | $9.10 | $9.10 | $9.03 | 20,445 |
| 2020-07-22 | $9.20 | $9.30 | $9.13 | $9.13 | $9.06 | 29,200 |
| 2020-07-21 | $9.80 | $9.80 | $9.36 | $9.36 | $9.29 | 136,977 |
| 2020-07-20 | $9.44 | $9.80 | $9.43 | $9.74 | $9.67 | 14,315 |
| 2020-07-17 | $10.25 | $10.25 | $9.75 | $9.90 | $9.83 | 86,965 |
| 2020-07-16 | $10.11 | $10.19 | $9.80 | $9.85 | $9.78 | 5,484 |
| 2020-07-15 | $9.77 | $10.35 | $9.77 | $10.26 | $10.19 | 29,095 |
| 2020-07-14 | $9.50 | $10.21 | $9.50 | $10.21 | $10.14 | 29,979 |
| 2020-07-13 | $10.32 | $10.44 | $9.96 | $9.96 | $9.89 | 32,610 |
| 2020-07-10 | $8.89 | $9.93 | $8.62 | $9.93 | $9.86 | 77,001 |
| 2020-07-09 | $8.67 | $9.35 | $8.67 | $9.25 | $9.18 | 15,665 |
| 2020-07-08 | $8.45 | $9.07 | $8.45 | $9.01 | $8.95 | 33,243 |
| 2020-07-07 | $8.30 | $8.56 | $8.30 | $8.35 | $8.29 | 10,158 |
| 2020-07-06 | $7.59 | $8.35 | $7.59 | $8.26 | $8.20 | 15,908 |
| 2020-07-02 | $8.04 | $8.21 | $7.91 | $7.91 | $7.85 | 15,540 |
| 2020-07-01 | $8.22 | $8.22 | $7.70 | $7.91 | $7.85 | 4,822 |
| 2020-06-30 | $7.45 | $8.07 | $7.41 | $7.98 | $7.92 | 37,676 |
| 2020-06-29 | $7.33 | $7.56 | $7.29 | $7.45 | $7.40 | 6,813 |
| 2020-06-26 | $7.40 | $7.40 | $7.12 | $7.12 | $7.07 | 19,137 |
| 2020-06-25 | $6.98 | $7.33 | $6.98 | $7.32 | $7.27 | 247,030 |
| 2020-06-24 | $6.99 | $7.08 | $6.86 | $7.08 | $7.03 | 22,996 |
| 2020-06-23 | $7.48 | $7.56 | $7.38 | $7.45 | $7.40 | 10,987 |
| 2020-06-22 | $6.79 | $7.21 | $6.79 | $7.21 | $7.16 | 22,985 |
| 2020-06-19 | $6.99 | $7.09 | $6.84 | $6.84 | $6.79 | 19,864 |
| 2020-06-18 | $6.69 | $6.69 | $6.51 | $6.54 | $6.49 | 21,047 |
| 2020-06-17 | $6.70 | $6.77 | $6.70 | $6.74 | $6.69 | 8,195 |
| 2020-06-16 | $6.70 | $6.82 | $6.60 | $6.77 | $6.72 | 18,051 |
| 2020-06-15 | $6.04 | $6.49 | $5.95 | $6.42 | $6.37 | 22,677 |
| 2020-06-12 | $6.94 | $6.94 | $6.41 | $6.53 | $6.48 | 24,561 |
| 2020-06-11 | $6.89 | $7.24 | $6.20 | $6.32 | $6.27 | 39,102 |
| 2020-06-10 | $7.45 | $7.60 | $7.34 | $7.37 | $7.32 | 79,502 |
| 2020-06-09 | $6.97 | $7.31 | $6.97 | $7.24 | $7.19 | 23,664 |
| 2020-06-08 | $7.52 | $7.52 | $6.93 | $7.13 | $7.08 | 120,862 |
| 2020-06-05 | $7.07 | $7.28 | $7.02 | $7.07 | $7.02 | 38,106 |
| 2020-06-04 | $6.89 | $6.89 | $6.32 | $6.35 | $6.30 | 43,892 |
| 2020-06-03 | $6.77 | $7.02 | $6.62 | $6.62 | $6.57 | 38,704 |
| 2020-06-02 | $6.45 | $6.71 | $6.45 | $6.58 | $6.53 | 48,406 |
| 2020-06-01 | $5.88 | $6.32 | $5.88 | $6.21 | $6.17 | 37,768 |
| 2020-05-29 | $5.84 | $5.92 | $5.72 | $5.83 | $5.79 | 237,776 |
| 2020-05-28 | $6.08 | $6.11 | $5.92 | $6.07 | $6.03 | 32,448 |
| 2020-05-27 | $6.04 | $6.07 | $5.87 | $5.96 | $5.92 | 31,733 |
| 2020-05-26 | $6.06 | $6.15 | $6.02 | $6.02 | $5.98 | 55,804 |
| 2020-05-22 | $5.64 | $5.70 | $5.56 | $5.56 | $5.52 | 39,325 |
| 2020-05-21 | $6.12 | $6.12 | $5.84 | $5.90 | $5.86 | 39,012 |
| 2020-05-20 | $6.21 | $6.25 | $6.15 | $6.15 | $6.11 | 48,765 |
| 2020-05-19 | $5.78 | $6.22 | $5.72 | $6.02 | $5.98 | 29,583 |
| 2020-05-18 | $5.48 | $5.85 | $5.48 | $5.71 | $5.67 | 20,468 |
| 2020-05-15 | $5.28 | $5.56 | $5.21 | $5.37 | $5.33 | 84,674 |
| 2020-05-14 | $5.53 | $5.53 | $5.21 | $5.28 | $5.24 | 28,148 |
| 2020-05-13 | $5.73 | $5.73 | $5.64 | $5.70 | $5.66 | 7,279 |
| 2020-05-12 | $6.15 | $6.15 | $5.89 | $5.89 | $5.85 | 15,424 |
| 2020-05-11 | $6.21 | $6.26 | $6.15 | $6.15 | $6.11 | 3,214 |
| 2020-05-08 | $6.29 | $6.29 | $6.26 | $6.28 | $6.24 | 3,638 |
| 2020-05-07 | $6.11 | $6.18 | $5.85 | $6.13 | $6.09 | 16,527 |
| 2020-05-06 | $5.85 | $5.85 | $5.77 | $5.77 | $5.73 | 549 |
| 2020-05-05 | $5.95 | $6.00 | $5.81 | $5.81 | $5.77 | 10,417 |
| 2020-05-04 | $5.79 | $5.82 | $5.74 | $5.74 | $5.70 | 4,618 |
| 2020-05-01 | $6.22 | $6.23 | $5.75 | $5.90 | $5.86 | 19,025 |
| 2020-04-30 | $6.55 | $6.73 | $6.10 | $6.12 | $6.08 | 15,732 |
| 2020-04-29 | $6.31 | $6.87 | $6.31 | $6.57 | $6.52 | 67,817 |
| 2020-04-28 | $6.32 | $6.32 | $5.98 | $6.08 | $6.04 | 17,557 |
| 2020-04-27 | $6.22 | $6.22 | $5.97 | $6.13 | $6.09 | 18,398 |
| 2020-04-24 | $5.72 | $5.97 | $5.72 | $5.97 | $5.93 | 116,039 |
| 2020-04-23 | $5.60 | $5.73 | $5.42 | $5.55 | $5.51 | 5,442 |
| 2020-04-22 | $5.34 | $5.57 | $5.34 | $5.43 | $5.39 | 27,769 |
| 2020-04-21 | $4.91 | $5.01 | $4.88 | $4.91 | $4.88 | 30,580 |
| 2020-04-20 | $5.00 | $5.33 | $4.90 | $5.02 | $4.98 | 18,139 |
| 2020-04-17 | $5.30 | $5.30 | $5.09 | $5.09 | $5.05 | 28,675 |
| 2020-04-16 | $5.09 | $5.12 | $4.89 | $4.98 | $4.94 | 25,231 |
| 2020-04-15 | $5.39 | $5.39 | $5.00 | $5.18 | $5.14 | 17,542 |
| 2020-04-14 | $5.41 | $5.62 | $5.29 | $5.50 | $5.46 | 29,233 |
| 2020-04-13 | $5.40 | $5.58 | $5.19 | $5.41 | $5.37 | 43,936 |
| 2020-04-09 | $5.36 | $5.43 | $5.15 | $5.26 | $5.22 | 159,625 |
| 2020-04-08 | $4.83 | $5.11 | $4.61 | $5.11 | $5.07 | 104,935 |
| 2020-04-07 | $4.81 | $4.85 | $4.54 | $4.76 | $4.72 | 49,759 |
| 2020-04-06 | $4.73 | $4.95 | $4.58 | $4.64 | $4.60 | 16,646 |
| 2020-04-03 | $4.47 | $4.47 | $4.30 | $4.33 | $4.30 | 30,096 |
| 2020-04-02 | $4.22 | $4.66 | $4.22 | $4.55 | $4.51 | 26,978 |
| 2020-04-01 | $4.84 | $4.98 | $4.61 | $4.61 | $4.57 | 13,165 |
| 2020-03-31 | $5.10 | $5.34 | $5.10 | $5.21 | $5.17 | 6,674 |
| 2020-03-30 | $4.30 | $4.97 | $4.30 | $4.93 | $4.89 | 6,693 |
| 2020-03-27 | $4.72 | $4.74 | $4.53 | $4.65 | $4.61 | 19,636 |
| 2020-03-26 | $4.89 | $5.30 | $4.83 | $5.10 | $5.06 | 9,080 |
| 2020-03-25 | $5.12 | $5.63 | $4.85 | $5.02 | $4.98 | 30,666 |
| 2020-03-24 | $3.64 | $4.92 | $3.64 | $4.88 | $4.84 | 241,519 |
| 2020-03-23 | $3.46 | $3.50 | $3.33 | $3.44 | $3.41 | 225,222 |
| 2020-03-20 | $4.46 | $4.46 | $3.56 | $3.68 | $3.65 | 34,161 |
| 2020-03-19 | $4.04 | $4.48 | $4.00 | $4.23 | $4.20 | 21,317 |
| 2020-03-18 | $4.32 | $4.75 | $3.85 | $4.02 | $3.99 | 22,148 |
| 2020-03-17 | $4.33 | $5.12 | $4.33 | $4.88 | $4.84 | 31,626 |
| 2020-03-16 | $4.03 | $4.70 | $3.90 | $4.63 | $4.59 | 379,751 |
| 2020-03-13 | $5.02 | $5.02 | $4.42 | $4.83 | $4.79 | 35,847 |
| 2020-03-12 | $4.91 | $4.91 | $4.01 | $4.42 | $4.39 | 34,746 |
| 2020-03-11 | $5.68 | $5.68 | $5.12 | $5.12 | $5.08 | 24,901 |
| 2020-03-10 | $5.67 | $5.84 | $5.26 | $5.80 | $5.75 | 104,963 |
| 2020-03-09 | $6.10 | $6.10 | $4.95 | $5.05 | $5.01 | 125,780 |
| 2020-03-06 | $6.74 | $6.97 | $6.53 | $6.60 | $6.55 | 83,024 |
| 2020-03-05 | $7.20 | $7.32 | $7.04 | $7.13 | $7.07 | 23,927 |
| 2020-03-04 | $7.58 | $7.66 | $7.36 | $7.40 | $7.34 | 6,319 |
| 2020-03-03 | $7.62 | $7.62 | $7.18 | $7.28 | $7.22 | 9,278 |
| 2020-03-02 | $7.34 | $7.54 | $7.34 | $7.46 | $7.40 | 19,798 |
| 2020-02-28 | $6.85 | $7.14 | $6.72 | $7.14 | $7.08 | 12,753 |
| 2020-02-27 | $7.40 | $7.50 | $7.00 | $7.20 | $7.14 | 24,161 |
| 2020-02-26 | $7.80 | $7.98 | $7.69 | $7.69 | $7.63 | 1,693 |
| 2020-02-25 | $8.05 | $8.05 | $7.74 | $7.80 | $7.74 | 422,696 |
| 2020-02-24 | $7.74 | $8.23 | $7.60 | $8.19 | $8.13 | 28,755 |
| 2020-02-21 | $8.97 | $8.97 | $8.79 | $8.79 | $8.72 | 10,054 |
| 2020-02-20 | $8.96 | $9.18 | $8.91 | $9.04 | $8.97 | 395,463 |
| 2020-02-19 | $8.95 | $9.02 | $8.90 | $9.02 | $8.95 | 5,310 |
| 2020-02-18 | $9.01 | $9.01 | $8.89 | $8.90 | $8.83 | 1,274 |
| 2020-02-14 | $9.15 | $9.23 | $9.04 | $9.08 | $9.01 | 151,480 |
| 2020-02-13 | $8.82 | $8.96 | $8.79 | $8.96 | $8.89 | 4,800 |
| 2020-02-12 | $9.07 | $9.07 | $8.85 | $8.91 | $8.84 | 33,370 |
| 2020-02-11 | $8.72 | $9.10 | $8.72 | $8.86 | $8.79 | 57,210 |
| 2020-02-10 | $8.21 | $8.46 | $8.21 | $8.46 | $8.39 | 34,025 |
| 2020-02-07 | $8.39 | $8.40 | $8.20 | $8.35 | $8.28 | 72,300 |
| 2020-02-06 | $8.93 | $8.93 | $8.84 | $8.85 | $8.78 | 5,666 |
| 2020-02-05 | $9.15 | $9.15 | $8.84 | $8.84 | $8.77 | 13,750 |
| 2020-02-04 | $8.50 | $8.85 | $8.50 | $8.85 | $8.78 | 107,339 |
| 2020-02-03 | $7.90 | $7.99 | $7.79 | $7.89 | $7.83 | 18,623 |
| 2020-01-31 | $8.09 | $8.10 | $7.70 | $7.81 | $7.75 | 29,315 |
| 2020-01-30 | $8.51 | $8.52 | $8.16 | $8.16 | $8.09 | 18,769 |
| 2020-01-29 | $8.97 | $8.97 | $8.65 | $8.72 | $8.65 | 15,706 |
| 2020-01-28 | $8.55 | $8.96 | $8.55 | $8.93 | $8.86 | 19,263 |
| 2020-01-27 | $8.85 | $8.85 | $8.34 | $8.54 | $8.47 | 242,338 |
| 2020-01-24 | $9.22 | $9.26 | $9.14 | $9.14 | $9.07 | 10,212 |
| 2020-01-23 | $9.23 | $9.23 | $8.95 | $9.06 | $8.99 | 29,863 |
| 2020-01-22 | $9.45 | $9.69 | $9.45 | $9.58 | $9.50 | 47,749 |
| 2020-01-21 | $10.00 | $10.05 | $9.29 | $9.30 | $9.23 | 52,956 |
| 2020-01-17 | $9.92 | $10.08 | $9.82 | $10.08 | $10.00 | 30,838 |
| 2020-01-16 | $9.91 | $10.22 | $9.75 | $9.88 | $9.80 | 15,125 |
| 2020-01-15 | $9.96 | $10.04 | $9.90 | $10.03 | $9.95 | 2,988 |
| 2020-01-14 | $10.13 | $10.16 | $10.04 | $10.13 | $10.05 | 58,612 |
| 2020-01-13 | $9.78 | $10.28 | $9.76 | $10.22 | $10.14 | 11,577 |
| 2020-01-10 | $9.26 | $9.85 | $9.26 | $9.75 | $9.67 | 139,547 |
| 2020-01-09 | $9.29 | $9.35 | $9.19 | $9.28 | $9.21 | 63,677 |
| 2020-01-08 | $10.09 | $10.09 | $9.54 | $9.58 | $9.50 | 15,682 |
| 2020-01-07 | $9.67 | $10.02 | $9.59 | $9.96 | $9.88 | 4,418 |
| 2020-01-06 | $9.55 | $9.61 | $9.18 | $9.58 | $9.50 | 321,346 |
| 2020-01-03 | $9.99 | $9.99 | $9.58 | $9.58 | $9.50 | 44,475 |
| 2020-01-02 | $10.33 | $10.37 | $10.22 | $10.24 | $10.16 | 17,482 |
| 2019-12-31 | $10.05 | $10.20 | $10.05 | $10.12 | $10.04 | 11,237 |
| 2019-12-30 | $9.75 | $10.18 | $9.75 | $10.09 | $10.01 | 36,397 |
| 2019-12-27 | $9.96 | $9.98 | $9.72 | $9.72 | $9.64 | 202,030 |
| 2019-12-26 | $9.91 | $9.99 | $9.82 | $9.99 | $9.91 | 2,133 |
| 2019-12-24 | $9.70 | $9.78 | $9.70 | $9.77 | $9.69 | 7,902 |
| 2019-12-23 | $9.60 | $9.83 | $9.60 | $9.73 | $9.65 | 219,163 |
| 2019-12-20 | $9.90 | $10.00 | $9.63 | $9.76 | $9.68 | 148,869 |
| 2019-12-19 | $10.17 | $10.23 | $10.17 | $10.19 | $10.11 | 11,271 |
| 2019-12-18 | $10.31 | $10.41 | $10.23 | $10.23 | $10.15 | 231,778 |
| 2019-12-17 | $10.30 | $10.31 | $10.06 | $10.31 | $10.23 | 11,704 |
| 2019-12-16 | $10.34 | $10.51 | $10.31 | $10.31 | $10.23 | 7,002 |
| 2019-12-13 | $10.76 | $10.76 | $10.12 | $10.18 | $10.10 | 110,316 |
| 2019-12-12 | $10.36 | $10.66 | $10.19 | $10.59 | $10.51 | 18,514 |
| 2019-12-11 | $10.11 | $10.34 | $10.11 | $10.34 | $10.26 | 9,186 |
| 2019-12-10 | $10.25 | $10.25 | $9.92 | $10.04 | $9.96 | 11,487 |
| 2019-12-09 | $9.85 | $10.26 | $9.85 | $10.23 | $10.15 | 119,110 |
| 2019-12-06 | $9.81 | $9.83 | $9.65 | $9.67 | $9.59 | 6,507 |
| 2019-12-05 | $9.13 | $9.32 | $9.13 | $9.32 | $9.25 | 94,586 |
| 2019-12-04 | $8.89 | $9.22 | $8.89 | $9.20 | $9.13 | 111,034 |
| 2019-12-03 | $8.93 | $8.93 | $8.73 | $8.74 | $8.67 | 6,335 |
| 2019-12-02 | $9.12 | $9.16 | $9.02 | $9.16 | $9.09 | 1,231 |
| 2019-11-29 | $9.27 | $9.27 | $9.27 | $9.27 | $9.20 | 26 |
| 2019-11-27 | $9.34 | $9.34 | $9.01 | $9.27 | $9.20 | 976 |
| 2019-11-26 | $9.28 | $9.41 | $9.26 | $9.31 | $9.24 | 137,284 |
| 2019-11-25 | $9.30 | $9.48 | $9.30 | $9.48 | $9.41 | 24,416 |
| 2019-11-22 | $9.28 | $9.31 | $9.28 | $9.31 | $9.24 | 1,200 |
| 2019-11-21 | $9.13 | $9.13 | $9.13 | $9.13 | $9.06 | 1,781 |
| 2019-11-20 | $8.90 | $8.90 | $8.90 | $8.90 | $8.83 | 1,045 |
| 2019-11-19 | $9.18 | $9.18 | $9.18 | $9.18 | $9.11 | 45 |
| 2019-11-18 | $9.08 | $9.18 | $9.04 | $9.18 | $9.11 | 3,906 |
| 2019-11-15 | $8.77 | $9.11 | $8.77 | $9.11 | $9.04 | 32,861 |
| 2019-11-14 | $8.71 | $8.79 | $8.53 | $8.60 | $8.53 | 54,545 |
| 2019-11-13 | $8.61 | $8.99 | $8.61 | $8.90 | $8.83 | 1,866 |
| 2019-11-12 | $9.12 | $9.15 | $8.91 | $8.91 | $8.84 | 7,049 |
| 2019-11-11 | $9.25 | $9.38 | $9.22 | $9.38 | $9.31 | 32,377 |
| 2019-11-08 | $9.50 | $9.57 | $9.50 | $9.56 | $9.48 | 51,609 |
| 2019-11-07 | $9.62 | $9.77 | $9.62 | $9.70 | $9.62 | 20,863 |
| 2019-11-06 | $9.78 | $9.78 | $9.47 | $9.51 | $9.43 | 3,050 |
| 2019-11-05 | $9.70 | $10.08 | $9.69 | $9.80 | $9.72 | 13,768 |
| 2019-11-04 | $9.00 | $9.61 | $9.00 | $9.50 | $9.43 | 55,286 |
| 2019-11-01 | $8.87 | $8.88 | $8.81 | $8.84 | $8.77 | 176,616 |
| 2019-10-31 | $8.53 | $8.53 | $8.40 | $8.44 | $8.37 | 10,446 |
| 2019-10-30 | $8.77 | $8.90 | $8.63 | $8.90 | $8.83 | 4,518 |
| 2019-10-29 | $8.49 | $9.04 | $8.49 | $8.93 | $8.86 | 75,231 |
| 2019-10-28 | $8.53 | $8.57 | $8.48 | $8.57 | $8.50 | 52,630 |
| 2019-10-25 | $8.17 | $8.49 | $8.17 | $8.40 | $8.33 | 5,025 |
| 2019-10-24 | $8.46 | $8.46 | $8.20 | $8.20 | $8.14 | 23,670 |
| 2019-10-23 | $8.34 | $8.38 | $8.26 | $8.38 | $8.31 | 14,542 |
| 2019-10-22 | $8.55 | $8.55 | $8.33 | $8.36 | $8.29 | 50,953 |
| 2019-10-21 | $8.65 | $8.66 | $8.53 | $8.55 | $8.48 | 11,383 |
| 2019-10-18 | $8.49 | $8.66 | $8.39 | $8.40 | $8.33 | 55,398 |
| 2019-10-17 | $8.26 | $8.80 | $8.26 | $8.46 | $8.39 | 16,145 |
| 2019-10-16 | $7.53 | $7.53 | $7.44 | $7.52 | $7.46 | 3,500 |
| 2019-10-15 | $7.27 | $7.50 | $7.26 | $7.49 | $7.43 | 5,659 |
| 2019-10-14 | $7.77 | $7.77 | $7.77 | $7.77 | $7.71 | 25 |
| 2019-10-11 | $7.44 | $7.77 | $7.44 | $7.77 | $7.71 | 31,102 |
| 2019-10-10 | $7.27 | $7.32 | $7.27 | $7.28 | $7.22 | 32,399 |
| 2019-10-09 | $7.09 | $7.10 | $7.09 | $7.10 | $7.04 | 224,883 |
| 2019-10-08 | $7.08 | $7.13 | $7.02 | $7.11 | $7.05 | 4,460 |
| 2019-10-07 | $7.29 | $7.30 | $7.23 | $7.23 | $7.17 | 3,689 |
| 2019-10-04 | $7.42 | $7.42 | $7.18 | $7.34 | $7.28 | 56,188 |
| 2019-10-03 | $7.36 | $7.48 | $7.32 | $7.39 | $7.33 | 20,011 |
| 2019-10-02 | $7.76 | $7.81 | $7.48 | $7.50 | $7.44 | 6,554 |
| 2019-10-01 | $8.17 | $8.41 | $7.86 | $8.13 | $8.07 | 208,040 |
| 2019-09-30 | $8.38 | $8.38 | $8.25 | $8.35 | $8.28 | 2,970 |
| 2019-09-27 | $8.07 | $8.31 | $8.06 | $8.17 | $8.11 | 10,536 |
| 2019-09-26 | $8.48 | $8.48 | $7.87 | $7.91 | $7.85 | 91,238 |
| 2019-09-25 | $8.54 | $8.91 | $8.37 | $8.81 | $8.74 | 58,432 |
| 2019-09-24 | $8.40 | $8.70 | $8.30 | $8.70 | $8.63 | 4,118 |
| 2019-09-23 | $8.35 | $8.53 | $8.04 | $8.13 | $8.07 | 58,182 |
| 2019-09-20 | $8.87 | $9.55 | $8.87 | $9.21 | $9.14 | 57,060 |
| 2019-09-19 | $8.12 | $8.74 | $8.08 | $8.72 | $8.65 | 61,680 |
| 2019-09-18 | $7.54 | $7.58 | $7.54 | $7.58 | $7.52 | 751 |
| 2019-09-17 | $7.83 | $7.83 | $7.83 | $7.83 | $7.77 | 210 |
| 2019-09-16 | $7.98 | $7.99 | $7.85 | $7.99 | $7.93 | 20,756 |
| 2019-09-13 | $7.92 | $8.31 | $7.86 | $8.31 | $8.24 | 13,387 |
| 2019-09-12 | $7.07 | $7.77 | $7.07 | $7.73 | $7.67 | 62,504 |
| 2019-09-11 | $7.23 | $7.23 | $7.01 | $7.06 | $7.00 | 52,008 |
| 2019-09-10 | $7.26 | $7.31 | $7.17 | $7.17 | $7.11 | 102,124 |
| 2019-09-09 | $7.09 | $7.09 | $7.04 | $7.06 | $7.00 | 2,277 |
| 2019-09-06 | $7.10 | $7.10 | $6.88 | $6.88 | $6.83 | 12,729 |
| 2019-09-05 | $6.91 | $7.07 | $6.89 | $7.07 | $7.01 | 168,685 |
| 2019-09-04 | $6.52 | $6.59 | $6.47 | $6.49 | $6.44 | 7,737 |
| 2019-09-03 | $6.10 | $6.11 | $6.05 | $6.08 | $6.03 | 1,335 |
| 2019-08-30 | $6.09 | $6.12 | $6.09 | $6.09 | $6.04 | 1,702 |
| 2019-08-29 | $6.20 | $6.20 | $6.18 | $6.19 | $6.14 | 2,600 |
| 2019-08-28 | $5.92 | $6.03 | $5.91 | $5.99 | $5.94 | 88,840 |
| 2019-08-27 | $6.24 | $6.24 | $5.91 | $5.92 | $5.87 | 746,643 |
| 2019-08-26 | $6.55 | $6.55 | $6.24 | $6.24 | $6.19 | 37,112 |
| 2019-08-23 | $6.51 | $6.51 | $6.38 | $6.38 | $6.33 | 9,375 |
| 2019-08-22 | $6.75 | $6.75 | $6.65 | $6.69 | $6.63 | 1,246 |
| 2019-08-21 | $6.80 | $6.80 | $6.75 | $6.75 | $6.69 | 2,278 |
| 2019-08-20 | $6.76 | $6.76 | $6.76 | $6.76 | $6.70 | 456 |
| 2019-08-19 | $6.46 | $6.84 | $6.46 | $6.83 | $6.77 | 33,138 |
| 2019-08-16 | $6.41 | $6.41 | $6.35 | $6.36 | $6.31 | 5,695 |
| 2019-08-15 | $6.77 | $6.77 | $6.48 | $6.48 | $6.42 | 30,776 |
| 2019-08-14 | $7.06 | $7.06 | $6.75 | $6.77 | $6.71 | 13,677 |
| 2019-08-13 | $7.37 | $7.51 | $7.36 | $7.37 | $7.31 | 8,312 |
| 2019-08-12 | $7.22 | $7.29 | $7.22 | $7.27 | $7.21 | 4,059 |
| 2019-08-09 | $7.61 | $7.61 | $7.30 | $7.30 | $7.24 | 727,725 |
| 2019-08-08 | $7.65 | $7.77 | $7.65 | $7.77 | $7.70 | 136,360 |
| 2019-08-07 | $7.38 | $7.56 | $7.33 | $7.56 | $7.50 | 11,643 |
| 2019-08-06 | $7.54 | $7.55 | $7.50 | $7.53 | $7.47 | 18,692 |
| 2019-08-05 | $8.00 | $8.00 | $7.50 | $7.68 | $7.61 | 8,848 |
| 2019-08-02 | $7.94 | $7.95 | $7.81 | $7.94 | $7.87 | 8,775 |
| 2019-08-01 | $8.94 | $8.94 | $8.07 | $8.07 | $8.00 | 9,533 |
| 2019-07-31 | $9.18 | $9.24 | $9.13 | $9.13 | $9.05 | 44,725 |
| 2019-07-30 | $8.98 | $9.15 | $8.98 | $9.15 | $9.07 | 319 |
| 2019-07-29 | $9.31 | $9.31 | $9.15 | $9.16 | $9.08 | 44,030 |
| 2019-07-26 | $9.46 | $9.50 | $9.44 | $9.48 | $9.40 | 102,803 |
| 2019-07-25 | $9.62 | $9.62 | $9.41 | $9.41 | $9.33 | 1,365 |
| 2019-07-24 | $9.78 | $9.78 | $9.72 | $9.76 | $9.68 | 2,515 |
| 2019-07-23 | $9.99 | $10.00 | $9.92 | $9.92 | $9.84 | 53,610 |
| 2019-07-22 | $10.06 | $10.06 | $9.98 | $9.98 | $9.89 | 1,005 |
| 2019-07-19 | $10.00 | $10.29 | $10.00 | $10.29 | $10.20 | 10,959 |
| 2019-07-18 | $9.57 | $9.63 | $9.39 | $9.62 | $9.54 | 7,971 |
| 2019-07-17 | $9.69 | $9.69 | $9.38 | $9.49 | $9.41 | 11,562 |
| 2019-07-16 | $9.05 | $9.76 | $9.05 | $9.70 | $9.62 | 17,787 |
| 2019-07-15 | $9.00 | $9.05 | $9.00 | $9.04 | $8.96 | 6,274 |
| 2019-07-12 | $8.72 | $8.76 | $8.69 | $8.76 | $8.69 | 6,472 |
| 2019-07-11 | $8.45 | $8.45 | $8.45 | $8.45 | $8.38 | 1 |
| 2019-07-10 | $8.44 | $8.45 | $8.29 | $8.45 | $8.38 | 2,323 |
| 2019-07-09 | $8.30 | $8.30 | $7.97 | $8.19 | $8.12 | 19,905 |
| 2019-07-08 | $8.88 | $8.91 | $8.88 | $8.91 | $8.83 | 13,563 |
| 2019-07-05 | $8.82 | $9.00 | $8.82 | $9.00 | $8.92 | 12,470 |
| 2019-07-03 | $9.39 | $9.39 | $9.31 | $9.31 | $9.23 | 5,895 |
| 2019-07-02 | $9.28 | $9.28 | $9.26 | $9.26 | $9.18 | 4,300 |
| 2019-07-01 | $9.40 | $9.62 | $8.81 | $9.40 | $9.32 | 2,796 |
| 2019-06-28 | $9.41 | $9.48 | $9.41 | $9.48 | $9.40 | 7,666 |
| 2019-06-27 | $9.44 | $9.50 | $9.36 | $9.41 | $9.33 | 13,300 |
| 2019-06-26 | $9.36 | $9.51 | $9.36 | $9.48 | $9.40 | 7,605 |
| 2019-06-25 | $9.29 | $9.47 | $9.29 | $9.47 | $9.39 | 5,100 |
| 2019-06-24 | $9.20 | $9.35 | $9.19 | $9.34 | $9.26 | 26,702 |
| 2019-06-21 | $9.00 | $9.10 | $8.98 | $9.07 | $8.99 | 515,290 |
| 2019-06-20 | $8.87 | $9.01 | $8.81 | $8.92 | $8.85 | 17,476 |
| 2019-06-19 | $8.22 | $8.45 | $8.22 | $8.45 | $8.38 | 9,150 |
| 2019-06-18 | $8.62 | $8.62 | $8.51 | $8.57 | $8.50 | 7,697 |
| 2019-06-17 | $8.26 | $8.32 | $8.11 | $8.30 | $8.23 | 52,319 |
| 2019-06-14 | $8.40 | $8.40 | $8.31 | $8.31 | $8.24 | 10,364 |
| 2019-06-13 | $8.34 | $8.34 | $8.12 | $8.17 | $8.10 | 11,250 |
| 2019-06-12 | $8.32 | $8.32 | $8.32 | $8.32 | $8.25 | 171 |
| 2019-06-11 | $8.57 | $8.57 | $8.33 | $8.33 | $8.26 | 961 |
| 2019-06-10 | $8.11 | $8.21 | $8.11 | $8.14 | $8.07 | 3,109 |
| 2019-06-07 | $7.56 | $8.06 | $7.56 | $8.05 | $7.99 | 6,519 |
| 2019-06-06 | $7.70 | $7.72 | $7.70 | $7.72 | $7.65 | 6,500 |
| 2019-06-05 | $7.94 | $7.94 | $7.66 | $7.66 | $7.59 | 14,945 |
| 2019-06-04 | $7.51 | $7.86 | $7.51 | $7.84 | $7.77 | 104,178 |
| 2019-06-03 | $7.32 | $7.48 | $7.30 | $7.46 | $7.40 | 7,172 |
| 2019-05-31 | $7.35 | $7.42 | $7.32 | $7.32 | $7.26 | 12,634 |
| 2019-05-30 | $7.32 | $7.32 | $7.29 | $7.31 | $7.25 | 202,854 |
| 2019-05-29 | $7.27 | $7.42 | $7.20 | $7.20 | $7.14 | 26,547 |
| 2019-05-28 | $7.45 | $7.45 | $7.41 | $7.41 | $7.35 | 22,573 |
| 2019-05-24 | $7.56 | $7.57 | $7.28 | $7.28 | $7.22 | 3,488 |
| 2019-05-23 | $7.13 | $7.51 | $7.11 | $7.35 | $7.29 | 31,688 |
| 2019-05-22 | $7.95 | $8.04 | $7.32 | $7.33 | $7.27 | 48,285 |
| 2019-05-21 | $8.47 | $8.50 | $8.00 | $8.22 | $8.15 | 87,437 |
| 2019-05-20 | $8.54 | $8.90 | $8.54 | $8.85 | $8.77 | 1,053 |
| 2019-05-17 | $8.92 | $8.92 | $8.82 | $8.85 | $8.77 | 553 |
| 2019-05-16 | $8.94 | $8.94 | $8.93 | $8.93 | $8.85 | 1,341 |
| 2019-05-15 | $8.74 | $8.83 | $8.74 | $8.74 | $8.67 | 51,527 |
| 2019-05-14 | $8.75 | $8.92 | $8.75 | $8.87 | $8.79 | 8,611 |
| 2019-05-13 | $8.95 | $8.95 | $8.69 | $8.79 | $8.71 | 128,386 |
| 2019-05-10 | $9.17 | $9.17 | $9.14 | $9.14 | $9.06 | 610 |
| 2019-05-09 | $9.11 | $9.22 | $9.05 | $9.22 | $9.14 | 11,239 |
| 2019-05-08 | $9.12 | $9.40 | $9.12 | $9.39 | $9.31 | 82,268 |
| 2019-05-07 | $9.26 | $9.28 | $8.96 | $9.02 | $8.94 | 25,011 |
| 2019-05-06 | $9.20 | $9.56 | $9.09 | $9.42 | $9.34 | 35,897 |
| 2019-05-03 | $10.00 | $10.00 | $9.63 | $9.88 | $9.80 | 5,795 |
| 2019-05-02 | $9.75 | $9.75 | $9.40 | $9.40 | $9.32 | 22,859 |
| 2019-05-01 | $10.40 | $10.40 | $9.80 | $9.81 | $9.73 | 20,022 |
| 2019-04-30 | $10.56 | $10.60 | $10.40 | $10.51 | $10.42 | 9,283 |
| 2019-04-29 | $11.09 | $11.09 | $10.84 | $10.85 | $10.76 | 1,442 |
| 2019-04-26 | $11.01 | $11.09 | $11.01 | $11.09 | $11.00 | 3,535 |
| 2019-04-25 | $11.15 | $11.15 | $10.90 | $10.90 | $10.81 | 5,369 |
| 2019-04-24 | $10.74 | $11.67 | $10.74 | $11.67 | $11.57 | 69,444 |
| 2019-04-23 | $11.47 | $11.52 | $11.47 | $11.52 | $11.42 | 500 |
| 2019-04-22 | $11.52 | $11.68 | $11.50 | $11.68 | $11.58 | 1,243 |
| 2019-04-18 | $12.40 | $12.40 | $11.85 | $11.90 | $11.80 | 3,333 |
| 2019-04-17 | $12.50 | $12.50 | $12.18 | $12.30 | $12.19 | 7,539 |
| 2019-04-16 | $11.85 | $11.93 | $11.80 | $11.92 | $11.82 | 14,839 |
| 2019-04-15 | $11.62 | $11.77 | $11.62 | $11.77 | $11.67 | 3,176 |
| 2019-04-12 | $12.20 | $12.20 | $11.81 | $11.81 | $11.71 | 7,031 |
| 2019-04-11 | $11.72 | $11.83 | $11.70 | $11.75 | $11.65 | 3,604 |
| 2019-04-10 | $11.84 | $11.84 | $11.70 | $11.70 | $11.60 | 6,125 |
| 2019-04-09 | $11.75 | $11.93 | $11.74 | $11.93 | $11.82 | 5,575 |
| 2019-04-08 | $11.92 | $11.92 | $11.87 | $11.88 | $11.77 | 2,521 |
| 2019-04-05 | $11.70 | $11.78 | $11.65 | $11.78 | $11.68 | 408 |
| 2019-04-04 | $11.59 | $11.80 | $11.59 | $11.76 | $11.66 | 11,462 |
| 2019-04-03 | $11.91 | $11.91 | $11.73 | $11.73 | $11.63 | 3,945 |
| 2019-04-02 | $11.65 | $11.65 | $11.50 | $11.54 | $11.44 | 2,695 |
| 2019-04-01 | $11.66 | $11.68 | $11.64 | $11.68 | $11.58 | 3,432 |
| 2019-03-29 | $11.22 | $11.22 | $11.22 | $11.22 | $11.12 | 94,218 |
| 2019-03-28 | $10.93 | $10.93 | $10.93 | $10.93 | $10.83 | 0 |
| 2019-03-27 | $10.93 | $10.93 | $10.93 | $10.93 | $10.83 | 4,209 |
| 2019-03-26 | $10.90 | $10.96 | $10.89 | $10.96 | $10.86 | 11,620 |
| 2019-03-25 | $10.38 | $10.58 | $10.33 | $10.54 | $10.45 | 3,237 |
| 2019-03-22 | $10.83 | $10.90 | $10.39 | $10.50 | $10.41 | 12,510 |
| 2019-03-21 | $10.91 | $11.17 | $10.91 | $11.14 | $11.04 | 5,500 |
| 2019-03-20 | $10.86 | $11.07 | $10.86 | $11.07 | $10.97 | 620 |
| 2019-03-19 | $11.03 | $11.03 | $11.03 | $11.03 | $10.93 | 1,000 |
| 2019-03-18 | $10.99 | $10.99 | $10.95 | $10.95 | $10.85 | 417 |
| 2019-03-15 | $11.00 | $11.00 | $10.91 | $10.95 | $10.85 | 188,723 |
| 2019-03-14 | $10.78 | $10.78 | $10.65 | $10.65 | $10.56 | 41,150 |
| 2019-03-13 | $11.08 | $11.08 | $11.00 | $11.00 | $10.90 | 740 |
| 2019-03-12 | $11.00 | $11.03 | $10.99 | $10.99 | $10.89 | 52,400 |
| 2019-03-11 | $10.73 | $10.73 | $10.56 | $10.70 | $10.61 | 2,519 |
| 2019-03-08 | $10.45 | $10.55 | $10.40 | $10.43 | $10.34 | 4,841 |
| 2019-03-07 | $11.15 | $11.15 | $10.75 | $10.81 | $10.71 | 53,799 |
| 2019-03-06 | $11.22 | $11.22 | $11.07 | $11.07 | $10.97 | 505 |
| 2019-03-05 | $11.32 | $11.32 | $11.13 | $11.23 | $11.13 | 5,863 |
| 2019-03-04 | $11.64 | $11.64 | $11.13 | $11.26 | $11.16 | 6,885 |
| 2019-03-01 | $11.52 | $11.52 | $11.33 | $11.33 | $11.23 | 1,827 |
| 2019-02-28 | $11.71 | $11.71 | $11.46 | $11.46 | $11.36 | 56,772 |
| 2019-02-27 | $12.17 | $12.17 | $11.72 | $11.75 | $11.65 | 949 |
| 2019-02-26 | $12.16 | $12.24 | $12.12 | $12.12 | $12.01 | 2,926 |
| 2019-02-25 | $11.82 | $12.38 | $11.82 | $12.22 | $12.11 | 66,593 |
| 2019-02-22 | $11.45 | $11.66 | $11.45 | $11.63 | $11.53 | 3,816 |
| 2019-02-21 | $11.20 | $11.30 | $11.08 | $11.26 | $11.16 | 12,518 |
| 2019-02-20 | $10.94 | $11.24 | $10.94 | $11.14 | $11.04 | 70,492 |
| 2019-02-19 | $10.60 | $10.89 | $10.60 | $10.84 | $10.74 | 46,937 |
| 2019-02-15 | $10.57 | $10.57 | $10.40 | $10.49 | $10.40 | 13,703 |
| 2019-02-14 | $10.48 | $10.48 | $10.29 | $10.45 | $10.36 | 5,728 |
| 2019-02-13 | $10.62 | $10.62 | $10.58 | $10.59 | $10.50 | 5,572 |
| 2019-02-12 | $10.29 | $10.30 | $10.29 | $10.30 | $10.21 | 1,221 |
| 2019-02-11 | $10.39 | $10.40 | $10.36 | $10.36 | $10.27 | 781 |
| 2019-02-08 | $10.54 | $10.54 | $10.39 | $10.41 | $10.32 | 5,729 |
| 2019-02-07 | $11.00 | $11.00 | $10.89 | $10.89 | $10.79 | 3,107 |
| 2019-02-06 | $10.96 | $11.09 | $10.92 | $10.92 | $10.82 | 7,901 |
| 2019-02-05 | $11.10 | $11.14 | $10.79 | $10.79 | $10.69 | 13,340 |
| 2019-02-04 | $11.11 | $11.18 | $11.06 | $11.06 | $10.96 | 28,450 |
| 2019-02-01 | $11.54 | $11.54 | $11.30 | $11.30 | $11.20 | 20,128 |
| 2019-01-31 | $11.24 | $11.58 | $11.01 | $11.49 | $11.39 | 10,837 |
| 2019-01-30 | $10.61 | $10.94 | $10.57 | $10.82 | $10.72 | 9,780 |
| 2019-01-29 | $10.00 | $10.21 | $9.91 | $10.21 | $10.12 | 12,650 |
| 2019-01-28 | $9.78 | $9.87 | $9.78 | $9.84 | $9.75 | 1,799 |
| 2019-01-25 | $9.79 | $9.90 | $9.71 | $9.90 | $9.81 | 4,550 |
| 2019-01-24 | $9.25 | $9.52 | $9.21 | $9.37 | $9.29 | 1,010 |
| 2019-01-23 | $9.44 | $9.44 | $9.34 | $9.34 | $9.26 | 2,375 |
| 2019-01-22 | $9.54 | $9.54 | $9.26 | $9.40 | $9.32 | 13,456 |
| 2019-01-18 | $9.83 | $9.87 | $9.59 | $9.59 | $9.50 | 9,340 |
| 2019-01-17 | $9.15 | $9.60 | $8.99 | $9.60 | $9.51 | 56,359 |
| 2019-01-16 | $9.08 | $9.46 | $8.85 | $9.46 | $9.38 | 15,692 |
| 2019-01-15 | $8.48 | $8.48 | $8.29 | $8.30 | $8.23 | 9,766 |
| 2019-01-14 | $8.40 | $8.40 | $8.38 | $8.38 | $8.31 | 718 |
| 2019-01-11 | $8.34 | $8.38 | $8.34 | $8.38 | $8.31 | 384 |
| 2019-01-10 | $8.30 | $8.39 | $8.30 | $8.37 | $8.30 | 2,907 |
| 2019-01-09 | $8.64 | $8.70 | $8.47 | $8.52 | $8.44 | 20,023 |
| 2019-01-08 | $8.10 | $8.27 | $7.99 | $8.27 | $8.20 | 22,101 |
| 2019-01-07 | $7.66 | $7.76 | $7.50 | $7.50 | $7.43 | 66,658 |
| 2019-01-04 | $7.70 | $7.77 | $7.68 | $7.77 | $7.70 | 2,436 |
| 2019-01-03 | $7.41 | $7.41 | $7.10 | $7.10 | $7.04 | 4,419 |
| 2019-01-02 | $7.87 | $7.87 | $7.76 | $7.76 | $7.69 | 1,631 |
| 2018-12-31 | $7.98 | $8.05 | $7.84 | $8.05 | $7.98 | 10,570 |
| 2018-12-28 | $8.18 | $8.18 | $7.86 | $7.86 | $7.79 | 71,446 |
| 2018-12-27 | $7.82 | $8.02 | $7.82 | $8.02 | $7.95 | 9,746 |
| 2018-12-26 | $8.33 | $8.33 | $7.87 | $7.87 | $7.80 | 1,153 |
| 2018-12-24 | $7.81 | $7.89 | $7.81 | $7.87 | $7.80 | 38,964 |
| 2018-12-21 | $7.50 | $7.68 | $7.48 | $7.61 | $7.54 | 346,297 |
| 2018-12-20 | $7.60 | $7.78 | $7.35 | $7.72 | $7.65 | 1,898 |
| 2018-12-19 | $8.17 | $8.17 | $7.54 | $7.54 | $7.47 | 2,706 |
| 2018-12-18 | $8.33 | $8.33 | $8.09 | $8.17 | $8.10 | 6,329 |
| 2018-12-17 | $8.52 | $8.61 | $8.28 | $8.28 | $8.20 | 6,599 |
| 2018-12-14 | $8.84 | $9.13 | $8.81 | $8.81 | $8.73 | 3,349 |
| 2018-12-13 | $9.05 | $9.05 | $9.05 | $9.05 | $8.97 | 317 |
| 2018-12-12 | $9.81 | $9.90 | $9.37 | $9.37 | $9.29 | 9,248 |
| 2018-12-11 | $9.33 | $9.40 | $8.87 | $9.40 | $9.32 | 603,532 |
| 2018-12-10 | $8.91 | $8.91 | $8.59 | $8.77 | $8.69 | 41,979 |
| 2018-12-07 | $9.26 | $9.26 | $9.05 | $9.05 | $8.97 | 1,693 |
| 2018-12-06 | $9.10 | $9.10 | $8.59 | $9.08 | $9.00 | 85,715 |
| 2018-12-04 | $10.14 | $10.14 | $9.76 | $9.76 | $9.67 | 6,362 |
| 2018-12-03 | $9.78 | $10.43 | $9.78 | $10.25 | $10.16 | 123,415 |
| 2018-11-30 | $9.11 | $9.20 | $9.11 | $9.20 | $9.12 | 71,631 |
| 2018-11-29 | $9.34 | $9.40 | $9.22 | $9.22 | $9.14 | 585 |
| 2018-11-28 | $9.13 | $9.13 | $8.80 | $9.06 | $8.98 | 6,711 |
| 2018-11-27 | $8.71 | $8.76 | $8.67 | $8.70 | $8.62 | 2,494 |
| 2018-11-26 | $8.89 | $9.01 | $8.89 | $9.01 | $8.93 | 240 |
| 2018-11-23 | $8.72 | $8.87 | $8.72 | $8.85 | $8.78 | 32,558 |
| 2018-11-21 | $9.21 | $9.64 | $9.21 | $9.64 | $9.55 | 9,076 |
| 2018-11-20 | $8.70 | $8.73 | $8.51 | $8.52 | $8.44 | 15,692 |
| 2018-11-19 | $9.98 | $9.98 | $9.38 | $9.38 | $9.30 | 60,962 |
| 2018-11-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.65 | 255 |
| 2018-11-15 | $9.46 | $9.83 | $9.45 | $9.83 | $9.74 | 21,858 |
| 2018-11-14 | $8.89 | $9.05 | $8.89 | $9.05 | $8.97 | 2,014 |
| 2018-11-13 | $8.90 | $9.17 | $8.90 | $8.95 | $8.87 | 2,191 |
| 2018-11-12 | $8.92 | $8.95 | $8.83 | $8.89 | $8.81 | 61,666 |
| 2018-11-09 | $9.17 | $9.20 | $9.09 | $9.10 | $9.02 | 48,500 |
| 2018-11-08 | $9.78 | $9.85 | $9.77 | $9.85 | $9.76 | 14,984 |
| 2018-11-07 | $9.86 | $9.86 | $9.63 | $9.80 | $9.71 | 56,160 |
| 2018-11-06 | $9.98 | $9.98 | $9.71 | $9.71 | $9.62 | 2,230 |
| 2018-11-05 | $10.11 | $10.11 | $9.89 | $9.97 | $9.88 | 9,753 |
| 2018-11-02 | $10.60 | $10.60 | $10.26 | $10.26 | $10.17 | 19,530 |
| 2018-11-01 | $9.81 | $10.57 | $9.81 | $10.37 | $10.28 | 13,871 |
| 2018-10-31 | $9.58 | $9.94 | $9.50 | $9.93 | $9.84 | 216,108 |
| 2018-10-30 | $9.23 | $9.23 | $8.70 | $8.81 | $8.73 | 30,449 |
| 2018-10-29 | $9.05 | $9.07 | $8.29 | $8.45 | $8.38 | 64,115 |
| 2018-10-26 | $8.17 | $8.28 | $8.17 | $8.28 | $8.21 | 1,690 |
| 2018-10-25 | $8.83 | $8.83 | $8.36 | $8.36 | $8.29 | 114,053 |
| 2018-10-24 | $9.46 | $9.51 | $8.76 | $8.76 | $8.68 | 8,151 |
| 2018-10-23 | $9.41 | $9.41 | $9.16 | $9.38 | $9.30 | 29,398 |
| 2018-10-22 | $9.70 | $9.90 | $9.70 | $9.86 | $9.77 | 1,674 |
| 2018-10-19 | $9.97 | $9.97 | $9.66 | $9.66 | $9.57 | 115,684 |
| 2018-10-18 | $10.33 | $10.33 | $10.00 | $10.00 | $9.91 | 14,592 |
| 2018-10-17 | $10.64 | $10.64 | $10.41 | $10.41 | $10.32 | 2,335 |
| 2018-10-16 | $10.71 | $10.99 | $10.71 | $10.86 | $10.76 | 5,210 |
| 2018-10-15 | $11.06 | $11.06 | $11.03 | $11.03 | $10.93 | 2,137 |
| 2018-10-12 | $11.66 | $11.66 | $11.10 | $11.20 | $11.10 | 2,633 |
| 2018-10-11 | $11.09 | $11.28 | $11.09 | $11.10 | $11.00 | 2,282 |
| 2018-10-10 | $10.85 | $11.11 | $10.85 | $10.98 | $10.88 | 17,914 |
| 2018-10-09 | $11.19 | $11.19 | $10.92 | $11.13 | $11.03 | 15,231 |
| 2018-10-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.50 | 361 |
| 2018-10-05 | $11.20 | $11.35 | $11.20 | $11.35 | $11.25 | 2,008 |
| 2018-10-04 | $11.74 | $11.74 | $11.74 | $11.74 | $11.64 | 280 |
| 2018-10-03 | $11.38 | $11.61 | $11.28 | $11.58 | $11.48 | 3,717 |
| 2018-10-02 | $11.51 | $11.51 | $11.47 | $11.47 | $11.37 | 662 |
| 2018-10-01 | $11.50 | $11.75 | $11.19 | $11.70 | $11.60 | 31,801 |
| 2018-09-28 | $11.99 | $11.99 | $11.41 | $11.46 | $11.36 | 6,690 |
| 2018-09-27 | $11.80 | $12.30 | $11.80 | $12.30 | $12.19 | 1,080 |
| 2018-09-26 | $11.99 | $12.45 | $11.77 | $12.45 | $12.34 | 841,784 |
| 2018-09-25 | $12.76 | $12.77 | $11.61 | $11.99 | $11.88 | 147,103 |
| 2018-09-24 | $13.27 | $13.27 | $12.33 | $12.33 | $12.22 | 9,170 |
| 2018-09-21 | $13.56 | $13.61 | $13.23 | $13.23 | $13.11 | 11,608 |
| 2018-09-20 | $13.50 | $13.70 | $13.19 | $13.19 | $13.07 | 30,024 |
| 2018-09-19 | $12.77 | $13.11 | $12.77 | $13.09 | $12.97 | 13,696 |
| 2018-09-18 | $12.08 | $12.46 | $12.08 | $12.43 | $12.32 | 6,651 |
| 2018-09-17 | $11.81 | $11.87 | $11.81 | $11.87 | $11.76 | 2,301 |
| 2018-09-14 | $11.77 | $11.85 | $11.74 | $11.74 | $11.64 | 34,442 |
| 2018-09-13 | $12.15 | $12.16 | $11.67 | $11.68 | $11.58 | 125,404 |
| 2018-09-12 | $11.26 | $12.19 | $11.23 | $11.87 | $11.76 | 5,300 |
| 2018-09-11 | $10.90 | $10.90 | $10.85 | $10.85 | $10.75 | 48,462 |
| 2018-09-10 | $11.01 | $11.08 | $11.01 | $11.02 | $10.92 | 9,551 |
| 2018-09-07 | $10.99 | $11.25 | $10.67 | $10.98 | $10.88 | 14,512 |
| 2018-09-06 | $11.63 | $11.63 | $11.31 | $11.31 | $11.21 | 9,138 |
| 2018-09-05 | $11.25 | $11.52 | $11.25 | $11.49 | $11.39 | 15,512 |
| 2018-09-04 | $11.58 | $11.83 | $11.47 | $11.83 | $11.73 | 14,525 |
| 2018-08-31 | $12.53 | $12.71 | $12.47 | $12.54 | $12.43 | 22,894 |
| 2018-08-30 | $13.03 | $13.17 | $12.86 | $12.86 | $12.75 | 7,441 |
| 2018-08-29 | $13.58 | $13.58 | $13.58 | $13.58 | $13.46 | 122 |
| 2018-08-28 | $13.66 | $13.68 | $13.66 | $13.68 | $13.56 | 2,315 |
| 2018-08-27 | $13.90 | $13.96 | $13.86 | $13.86 | $13.74 | 10,520 |
| 2018-08-24 | $13.71 | $13.72 | $13.61 | $13.69 | $13.56 | 16,795 |
| 2018-08-23 | $13.28 | $13.28 | $13.14 | $13.14 | $13.02 | 3,570 |
| 2018-08-22 | $13.31 | $13.54 | $13.31 | $13.46 | $13.34 | 12,570 |
| 2018-08-21 | $13.18 | $13.45 | $13.18 | $13.35 | $13.23 | 2,425 |
| 2018-08-20 | $13.25 | $13.54 | $13.15 | $13.15 | $13.03 | 37,967 |
| 2018-08-17 | $12.85 | $13.09 | $12.82 | $13.09 | $12.97 | 11,700 |
| 2018-08-16 | $12.94 | $12.94 | $12.81 | $12.81 | $12.69 | 1,825 |
| 2018-08-15 | $12.84 | $12.92 | $11.92 | $12.37 | $12.26 | 43,711 |
| 2018-08-14 | $13.35 | $13.45 | $13.35 | $13.37 | $13.25 | 14,880 |
| 2018-08-13 | $13.66 | $13.81 | $13.66 | $13.81 | $13.68 | 4,230 |
| 2018-08-10 | $14.04 | $14.04 | $13.69 | $13.77 | $13.64 | 7,633 |
| 2018-08-09 | $13.96 | $14.06 | $13.96 | $14.05 | $13.92 | 1,575 |
| 2018-08-08 | $13.77 | $13.94 | $13.77 | $13.94 | $13.81 | 914 |
| 2018-08-07 | $14.14 | $14.14 | $13.99 | $14.07 | $13.94 | 7,260 |
| 2018-08-06 | $13.66 | $13.66 | $13.66 | $13.66 | $13.53 | 160 |
| 2018-08-03 | $14.45 | $14.45 | $14.27 | $14.38 | $14.25 | 1,907 |
| 2018-08-02 | $14.24 | $14.45 | $14.24 | $14.30 | $14.17 | 800 |
| 2018-08-01 | $14.95 | $15.00 | $14.44 | $14.44 | $14.31 | 53,560 |
| 2018-07-31 | $15.52 | $15.60 | $15.24 | $15.45 | $15.31 | 10,475 |
| 2018-07-30 | $14.73 | $14.75 | $14.60 | $14.65 | $14.52 | 1,630 |
| 2018-07-27 | $14.84 | $14.84 | $14.54 | $14.54 | $14.41 | 18,527 |
| 2018-07-26 | $14.47 | $14.66 | $14.47 | $14.66 | $14.53 | 9,672 |
| 2018-07-25 | $14.23 | $14.50 | $14.20 | $14.50 | $14.37 | 5,282 |
| 2018-07-24 | $14.06 | $14.56 | $14.06 | $14.41 | $14.28 | 22,643 |
| 2018-07-23 | $13.59 | $13.59 | $13.59 | $13.59 | $13.47 | 1,025 |
| 2018-07-20 | $13.85 | $13.85 | $13.65 | $13.65 | $13.52 | 6,273 |
| 2018-07-19 | $13.82 | $13.82 | $13.30 | $13.32 | $13.20 | 39,819 |
| 2018-07-18 | $14.09 | $14.50 | $13.96 | $14.50 | $14.37 | 5,393 |
| 2018-07-17 | $14.27 | $14.40 | $14.12 | $14.17 | $14.04 | 4,843 |
| 2018-07-16 | $14.23 | $14.37 | $14.08 | $14.33 | $14.20 | 14,075 |
| 2018-07-13 | $14.43 | $14.43 | $14.23 | $14.31 | $14.18 | 44,720 |
| 2018-07-12 | $14.35 | $14.67 | $14.35 | $14.55 | $14.42 | 10,049 |
| 2018-07-11 | $14.37 | $14.39 | $13.78 | $13.80 | $13.67 | 20,009 |
| 2018-07-10 | $15.38 | $15.38 | $14.95 | $14.95 | $14.81 | 11,269 |
| 2018-07-09 | $14.57 | $15.25 | $14.57 | $15.22 | $15.08 | 19,328 |
| 2018-07-06 | $13.97 | $14.41 | $13.97 | $14.41 | $14.28 | 10,764 |
| 2018-07-05 | $13.86 | $14.20 | $13.71 | $13.96 | $13.83 | 5,312 |
| 2018-07-03 | $14.86 | $14.86 | $13.98 | $13.98 | $13.85 | 5,190 |
| 2018-07-02 | $15.47 | $15.47 | $14.35 | $14.40 | $14.27 | 4,884 |
| 2018-06-29 | $14.52 | $15.08 | $14.41 | $14.72 | $14.59 | 12,923 |
| 2018-06-28 | $14.06 | $14.06 | $13.43 | $13.76 | $13.63 | 11,413 |
| 2018-06-27 | $14.79 | $14.89 | $14.25 | $14.25 | $14.12 | 8,868 |
| 2018-06-26 | $14.60 | $15.03 | $14.59 | $14.93 | $14.79 | 4,500 |
| 2018-06-25 | $15.09 | $15.09 | $14.32 | $14.48 | $14.35 | 7,979 |
| 2018-06-22 | $15.52 | $15.52 | $15.21 | $15.38 | $15.24 | 8,230 |
| 2018-06-21 | $15.00 | $15.23 | $14.95 | $15.22 | $15.08 | 1,882 |
| 2018-06-20 | $15.25 | $15.25 | $15.18 | $15.18 | $15.04 | 1,893 |
| 2018-06-19 | $14.97 | $15.46 | $14.60 | $15.35 | $15.21 | 7,675 |
| 2018-06-18 | $15.94 | $15.99 | $15.83 | $15.99 | $15.84 | 47,810 |
| 2018-06-15 | $16.20 | $16.20 | $15.65 | $15.87 | $15.72 | 394,474 |
| 2018-06-14 | $16.80 | $16.80 | $16.71 | $16.80 | $16.65 | 717 |
| 2018-06-13 | $16.59 | $16.77 | $16.57 | $16.72 | $16.57 | 14,697 |
| 2018-06-12 | $16.45 | $16.46 | $16.38 | $16.38 | $16.23 | 1,732 |
| 2018-06-11 | $16.77 | $16.77 | $16.61 | $16.61 | $16.46 | 8,400 |
| 2018-06-08 | $16.60 | $16.88 | $16.47 | $16.88 | $16.73 | 5,624 |
| 2018-06-07 | $17.01 | $17.74 | $16.63 | $16.63 | $16.48 | 171,938 |
| 2018-06-06 | $16.72 | $17.60 | $16.65 | $17.60 | $17.44 | 23,276 |
| 2018-06-05 | $16.18 | $16.78 | $16.18 | $16.37 | $16.22 | 8,176 |
| 2018-06-04 | $16.03 | $16.03 | $15.96 | $15.96 | $15.81 | 2,336 |
| 2018-06-01 | $15.77 | $15.77 | $15.51 | $15.70 | $15.56 | 761 |
| 2018-05-31 | $15.39 | $15.52 | $15.29 | $15.29 | $15.15 | 10,060 |
| 2018-05-30 | $14.74 | $15.18 | $14.64 | $15.18 | $15.04 | 8,415 |
| 2018-05-29 | $15.18 | $15.25 | $14.61 | $14.61 | $14.48 | 59,417 |
| 2018-05-25 | $15.72 | $15.72 | $15.28 | $15.41 | $15.27 | 3,599 |
| 2018-05-24 | $16.29 | $16.38 | $16.23 | $16.23 | $16.08 | 1,790 |
| 2018-05-23 | $16.49 | $16.49 | $16.34 | $16.39 | $16.24 | 6,794 |
| 2018-05-22 | $17.40 | $17.51 | $17.03 | $17.03 | $16.87 | 4,615 |
| 2018-05-21 | $17.35 | $17.35 | $17.33 | $17.33 | $17.17 | 1,200 |
| 2018-05-18 | $16.92 | $17.03 | $16.92 | $17.03 | $16.87 | 700 |
| 2018-05-17 | $17.10 | $17.36 | $16.98 | $17.36 | $17.20 | 11,756 |
| 2018-05-16 | $16.50 | $17.27 | $16.50 | $17.27 | $17.11 | 21,543 |
| 2018-05-15 | $16.10 | $16.10 | $16.06 | $16.06 | $15.91 | 885 |
| 2018-05-14 | $16.24 | $16.24 | $16.18 | $16.18 | $16.03 | 429 |
| 2018-05-11 | $16.17 | $16.31 | $16.00 | $16.17 | $16.02 | 8,177 |
| 2018-05-10 | $15.92 | $16.10 | $15.85 | $16.01 | $15.86 | 3,750 |
| 2018-05-09 | $15.15 | $15.44 | $15.15 | $15.44 | $15.30 | 768 |
| 2018-05-08 | $14.74 | $14.80 | $14.74 | $14.80 | $14.66 | 4,936 |
| 2018-05-07 | $15.61 | $15.92 | $15.28 | $15.28 | $15.14 | 20,353 |
| 2018-05-04 | $15.11 | $15.62 | $15.11 | $15.59 | $15.45 | 11,190 |
| 2018-05-03 | $15.10 | $15.10 | $14.66 | $14.98 | $14.84 | 6,054 |
| 2018-05-02 | $14.52 | $15.33 | $14.52 | $15.02 | $14.88 | 69,596 |
| 2018-05-01 | $14.10 | $14.53 | $13.97 | $14.52 | $14.39 | 3,246 |
| 2018-04-30 | $13.66 | $14.67 | $13.63 | $14.50 | $14.37 | 8,871 |
| 2018-04-27 | $13.50 | $14.15 | $13.50 | $14.15 | $14.02 | 10,200 |
| 2018-04-26 | $13.40 | $13.49 | $13.19 | $13.46 | $13.34 | 4,460 |
| 2018-04-25 | $13.46 | $13.46 | $13.23 | $13.23 | $13.11 | 4,440 |
| 2018-04-24 | $13.80 | $13.80 | $13.80 | $13.80 | $13.67 | 700 |
| 2018-04-23 | $14.14 | $14.21 | $13.98 | $13.98 | $13.85 | 2,676 |
| 2018-04-20 | $14.80 | $14.80 | $14.76 | $14.76 | $14.62 | 704 |
| 2018-04-19 | $14.56 | $14.85 | $14.53 | $14.80 | $14.66 | 7,251 |
| 2018-04-18 | $14.31 | $14.89 | $14.00 | $14.75 | $14.61 | 10,086 |
| 2018-04-17 | $13.86 | $13.87 | $13.76 | $13.87 | $13.74 | 2,670 |
| 2018-04-16 | $13.74 | $13.74 | $13.33 | $13.33 | $13.21 | 6,604 |
| 2018-04-13 | $13.82 | $13.82 | $13.82 | $13.82 | $13.69 | 535 |
| 2018-04-12 | $13.95 | $13.95 | $13.79 | $13.94 | $13.81 | 2,145 |
| 2018-04-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.12 | 0 |
| 2018-04-10 | $13.85 | $14.25 | $13.76 | $14.25 | $14.12 | 26,622 |
| 2018-04-09 | $13.74 | $13.86 | $13.54 | $13.54 | $13.41 | 34,085 |
| 2018-04-06 | $14.00 | $14.00 | $13.78 | $13.78 | $13.65 | 4,347 |
| 2018-04-05 | $14.10 | $14.15 | $14.10 | $14.15 | $14.02 | 778 |
| 2018-04-04 | $13.48 | $14.02 | $13.47 | $13.88 | $13.75 | 5,691 |
| 2018-04-03 | $14.11 | $14.19 | $14.03 | $14.17 | $14.04 | 4,840 |
| 2018-04-02 | $13.99 | $14.20 | $13.86 | $14.20 | $14.07 | 2,969 |
| 2018-03-29 | $12.70 | $14.06 | $12.70 | $14.02 | $13.88 | 20,658 |
| 2018-03-28 | $13.77 | $13.81 | $12.95 | $12.95 | $12.83 | 13,525 |
| 2018-03-27 | $14.20 | $14.26 | $14.06 | $14.10 | $13.97 | 118,488 |
| 2018-03-26 | $13.22 | $14.15 | $13.22 | $14.05 | $13.92 | 12,438 |
| 2018-03-23 | $13.76 | $13.76 | $13.36 | $13.51 | $13.38 | 40,195 |
| 2018-03-22 | $14.27 | $14.27 | $13.98 | $14.01 | $13.88 | 8,880 |
| 2018-03-21 | $13.09 | $14.40 | $12.64 | $14.39 | $14.25 | 123,972 |
| 2018-03-20 | $15.66 | $15.78 | $13.72 | $13.80 | $13.67 | 2,708,110 |
| 2018-03-19 | $15.81 | $15.81 | $15.50 | $15.70 | $15.55 | 3,083 |
| 2018-03-16 | $16.38 | $16.43 | $16.21 | $16.22 | $16.07 | 44,572 |
| 2018-03-15 | $16.41 | $16.49 | $16.29 | $16.39 | $16.23 | 3,468 |
| 2018-03-14 | $16.82 | $16.97 | $16.38 | $16.61 | $16.45 | 9,559 |
| 2018-03-13 | $16.43 | $16.75 | $16.43 | $16.70 | $16.54 | 27,203 |
| 2018-03-12 | $15.81 | $16.33 | $15.53 | $16.33 | $16.18 | 4,728 |
| 2018-03-09 | $15.62 | $15.90 | $15.62 | $15.81 | $15.66 | 8,234 |
| 2018-03-08 | $15.68 | $15.68 | $14.85 | $15.34 | $15.19 | 14,502 |
| 2018-03-07 | $15.88 | $16.02 | $15.81 | $15.94 | $15.79 | 202,060 |
| 2018-03-06 | $16.50 | $16.68 | $16.47 | $16.47 | $16.31 | 9,956 |
| 2018-03-05 | $15.57 | $16.00 | $15.57 | $15.95 | $15.80 | 2,955 |
| 2018-03-02 | $15.59 | $15.80 | $15.50 | $15.75 | $15.60 | 2,555 |
| 2018-03-01 | $16.00 | $16.00 | $15.50 | $15.79 | $15.64 | 9,811 |
| 2018-02-28 | $16.75 | $16.75 | $16.20 | $16.25 | $16.10 | 36,826 |
| 2018-02-27 | $16.47 | $16.82 | $16.34 | $16.78 | $16.62 | 7,861 |
| 2018-02-26 | $16.75 | $16.88 | $16.67 | $16.86 | $16.70 | 7,041 |
| 2018-02-23 | $16.09 | $16.70 | $16.08 | $16.66 | $16.50 | 11,825 |
| 2018-02-22 | $16.30 | $16.41 | $16.30 | $16.36 | $16.21 | 8,832 |
| 2018-02-21 | $16.35 | $16.48 | $16.21 | $16.45 | $16.29 | 41,510 |
| 2018-02-20 | $15.94 | $16.49 | $15.94 | $16.31 | $16.16 | 184,410 |
| 2018-02-16 | $16.64 | $16.91 | $16.40 | $16.50 | $16.34 | 19,240 |
| 2018-02-15 | $17.00 | $17.29 | $16.48 | $17.13 | $16.97 | 15,285 |
| 2018-02-14 | $15.74 | $16.87 | $15.74 | $16.87 | $16.71 | 22,691 |
| 2018-02-13 | $14.89 | $16.06 | $14.89 | $16.06 | $15.91 | 57,835 |
| 2018-02-12 | $14.01 | $14.97 | $13.99 | $14.86 | $14.72 | 19,427 |
| 2018-02-09 | $13.40 | $14.00 | $13.40 | $13.98 | $13.85 | 6,479 |
| 2018-02-08 | $13.63 | $14.00 | $13.54 | $13.54 | $13.41 | 7,349 |
| 2018-02-07 | $14.29 | $14.50 | $13.87 | $14.02 | $13.89 | 16,193 |
| 2018-02-06 | $14.09 | $14.54 | $14.07 | $14.54 | $14.40 | 13,281 |
| 2018-02-05 | $14.00 | $14.85 | $13.97 | $14.11 | $13.98 | 50,943 |
| 2018-02-02 | $15.10 | $15.10 | $14.32 | $14.32 | $14.18 | 3,342 |
| 2018-02-01 | $14.60 | $15.06 | $14.55 | $14.99 | $14.85 | 8,586 |
| 2018-01-31 | $14.95 | $14.98 | $14.70 | $14.92 | $14.78 | 13,023 |
| 2018-01-30 | $14.86 | $14.86 | $14.71 | $14.73 | $14.59 | 8,895 |
| 2018-01-29 | $14.97 | $15.16 | $14.90 | $15.02 | $14.88 | 7,826 |
| 2018-01-26 | $15.17 | $15.45 | $15.17 | $15.42 | $15.27 | 39,634 |
| 2018-01-25 | $15.55 | $15.65 | $15.36 | $15.38 | $15.23 | 46,529 |
| 2018-01-24 | $15.37 | $15.50 | $15.21 | $15.44 | $15.29 | 4,667 |
| 2018-01-23 | $15.20 | $15.20 | $14.57 | $14.93 | $14.79 | 23,771 |
| 2018-01-22 | $15.42 | $15.43 | $15.04 | $15.30 | $15.16 | 39,281 |
| 2018-01-19 | $15.12 | $15.49 | $15.12 | $15.31 | $15.17 | 55,188 |
| 2018-01-18 | $15.74 | $15.74 | $15.43 | $15.55 | $15.40 | 19,161 |
| 2018-01-17 | $15.56 | $15.77 | $15.42 | $15.74 | $15.59 | 95,219 |
| 2018-01-16 | $15.55 | $15.85 | $15.41 | $15.60 | $15.45 | 11,495 |
| 2018-01-12 | $15.47 | $15.57 | $15.36 | $15.49 | $15.34 | 13,443 |
| 2018-01-11 | $14.94 | $15.56 | $14.94 | $15.49 | $15.34 | 25,217 |
| 2018-01-10 | $15.06 | $15.25 | $15.01 | $15.09 | $14.95 | 7,541 |
| 2018-01-09 | $15.17 | $15.17 | $14.92 | $14.94 | $14.80 | 6,512 |
| 2018-01-08 | $15.30 | $15.30 | $15.00 | $15.10 | $14.96 | 26,409 |
| 2018-01-05 | $15.00 | $15.14 | $14.90 | $15.08 | $14.94 | 26,146 |
| 2018-01-04 | $15.07 | $15.11 | $14.93 | $15.08 | $14.94 | 115,482 |
| 2018-01-03 | $14.24 | $14.77 | $14.24 | $14.73 | $14.59 | 1,111,574 |
| 2018-01-02 | $14.07 | $14.34 | $14.07 | $14.27 | $14.14 | 41,434 |
| 2017-12-29 | $13.84 | $14.08 | $13.84 | $14.05 | $13.92 | 13,979 |
| 2017-12-28 | $14.06 | $14.31 | $14.00 | $14.31 | $14.17 | 27,980 |
| 2017-12-27 | $13.70 | $13.81 | $13.60 | $13.81 | $13.68 | 46,315 |
| 2017-12-26 | $13.58 | $13.58 | $13.54 | $13.54 | $13.41 | 477 |
| 2017-12-22 | $13.56 | $13.59 | $13.45 | $13.45 | $13.32 | 21,298 |
| 2017-12-21 | $13.80 | $13.92 | $13.71 | $13.83 | $13.70 | 32,599 |
| 2017-12-20 | $13.31 | $13.66 | $13.20 | $13.66 | $13.53 | 17,200 |
| 2017-12-19 | $13.30 | $13.30 | $13.09 | $13.09 | $12.97 | 1,874 |
| 2017-12-18 | $13.31 | $13.52 | $13.04 | $13.30 | $13.17 | 42,557 |
| 2017-12-15 | $13.15 | $13.39 | $13.13 | $13.27 | $13.14 | 35,075 |
| 2017-12-14 | $13.30 | $13.30 | $12.80 | $12.80 | $12.68 | 4,205 |
| 2017-12-13 | $12.58 | $13.22 | $12.58 | $13.20 | $13.08 | 3,960 |
| 2017-12-12 | $12.37 | $12.60 | $12.37 | $12.54 | $12.42 | 6,749 |
| 2017-12-11 | $11.91 | $12.50 | $11.91 | $12.37 | $12.25 | 43,581 |
| 2017-12-08 | $11.69 | $11.75 | $11.65 | $11.75 | $11.64 | 4,931 |
| 2017-12-07 | $11.31 | $11.54 | $11.31 | $11.53 | $11.42 | 4,053 |
| 2017-12-06 | $11.63 | $11.65 | $11.40 | $11.40 | $11.29 | 8,854 |
| 2017-12-05 | $11.59 | $11.59 | $11.50 | $11.54 | $11.43 | 4,220 |
| 2017-12-04 | $12.30 | $12.40 | $11.95 | $11.96 | $11.85 | 6,267 |
| 2017-12-01 | $11.85 | $11.91 | $11.73 | $11.79 | $11.68 | 895 |
| 2017-11-30 | $11.37 | $11.59 | $11.37 | $11.52 | $11.41 | 6,847 |
| 2017-11-29 | $11.65 | $11.65 | $11.26 | $11.27 | $11.16 | 10,455 |
| 2017-11-28 | $11.93 | $11.93 | $11.76 | $11.80 | $11.69 | 690 |
| 2017-11-27 | $12.38 | $12.38 | $12.00 | $12.08 | $11.97 | 1,800 |
| 2017-11-24 | $12.52 | $12.66 | $12.52 | $12.66 | $12.54 | 13,261 |
| 2017-11-22 | $12.12 | $12.35 | $12.05 | $12.35 | $12.23 | 2,095 |
| 2017-11-21 | $11.92 | $12.22 | $11.92 | $11.97 | $11.86 | 6,215 |
| 2017-11-20 | $11.49 | $11.69 | $11.49 | $11.61 | $11.50 | 30,593 |
| 2017-11-17 | $11.79 | $11.79 | $11.79 | $11.79 | $11.68 | 1,000 |
| 2017-11-16 | $11.70 | $11.82 | $11.59 | $11.59 | $11.48 | 1,493 |
| 2017-11-15 | $11.73 | $11.73 | $11.40 | $11.56 | $11.45 | 15,038 |
| 2017-11-14 | $12.43 | $12.47 | $12.42 | $12.47 | $12.35 | 2,170 |
| 2017-11-13 | $12.76 | $12.77 | $12.75 | $12.75 | $12.63 | 2,944 |
| 2017-11-10 | $12.82 | $12.93 | $12.71 | $12.71 | $12.59 | 19,125 |
| 2017-11-09 | $12.77 | $12.77 | $12.60 | $12.70 | $12.58 | 10,136 |
| 2017-11-08 | $12.57 | $13.00 | $12.57 | $12.99 | $12.87 | 15,940 |
| 2017-11-07 | $12.28 | $12.37 | $12.23 | $12.27 | $12.15 | 3,210 |
| 2017-11-06 | $11.90 | $12.55 | $11.90 | $12.53 | $12.41 | 13,335 |
| 2017-11-03 | $11.64 | $11.64 | $11.40 | $11.61 | $11.50 | 990 |
| 2017-11-02 | $11.58 | $11.95 | $11.58 | $11.95 | $11.84 | 1,775 |
| 2017-11-01 | $11.96 | $11.98 | $11.39 | $11.39 | $11.28 | 1,765 |
| 2017-10-31 | $11.22 | $11.23 | $10.99 | $11.23 | $11.12 | 7,090 |
| 2017-10-30 | $11.04 | $11.23 | $11.04 | $11.23 | $11.12 | 1,939 |
| 2017-10-27 | $10.68 | $11.08 | $10.68 | $11.03 | $10.93 | 10,035 |
| 2017-10-26 | $11.88 | $11.88 | $11.31 | $11.35 | $11.24 | 2,025 |
| 2017-10-25 | $11.99 | $11.99 | $11.70 | $11.89 | $11.78 | 3,097 |
| 2017-10-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.79 | 1,417 |
| 2017-10-23 | $11.93 | $11.95 | $11.76 | $11.79 | $11.68 | 9,061 |
| 2017-10-20 | $12.23 | $12.29 | $11.94 | $11.94 | $11.83 | 5,173 |
| 2017-10-19 | $11.98 | $11.98 | $11.98 | $11.98 | $11.87 | 20,195 |
| 2017-10-18 | $12.12 | $12.12 | $12.12 | $12.12 | $12.01 | 120 |
| 2017-10-17 | $12.47 | $12.48 | $12.09 | $12.12 | $12.01 | 329,958 |
| 2017-10-16 | $12.94 | $13.02 | $12.66 | $12.66 | $12.54 | 24,755 |
| 2017-10-13 | $12.46 | $12.46 | $12.46 | $12.46 | $12.34 | 55,300 |
| 2017-10-12 | $12.45 | $12.47 | $12.37 | $12.46 | $12.34 | 10,206 |
| 2017-10-11 | $12.45 | $12.50 | $12.37 | $12.40 | $12.28 | 12,220 |
| 2017-10-10 | $12.42 | $12.47 | $12.29 | $12.46 | $12.34 | 2,250 |
| 2017-10-09 | $11.85 | $12.52 | $11.85 | $12.15 | $12.04 | 1,129 |
| 2017-10-06 | $12.37 | $12.49 | $12.30 | $12.36 | $12.24 | 3,156 |
| 2017-10-05 | $12.64 | $12.85 | $12.64 | $12.67 | $12.55 | 16,479 |
| 2017-10-04 | $12.03 | $12.06 | $12.00 | $12.05 | $11.94 | 5,928 |
| 2017-10-03 | $11.76 | $12.01 | $11.76 | $12.01 | $11.90 | 2,326 |
| 2017-10-02 | $11.48 | $11.59 | $11.48 | $11.57 | $11.46 | 5,120 |
| 2017-09-29 | $11.28 | $11.32 | $11.24 | $11.25 | $11.14 | 8,456 |
| 2017-09-28 | $11.56 | $11.56 | $11.56 | $11.56 | $11.45 | 289 |
| 2017-09-27 | $11.22 | $11.22 | $11.10 | $11.10 | $11.00 | 1,725 |
| 2017-09-26 | $11.25 | $11.25 | $11.15 | $11.15 | $11.04 | 14,173 |
| 2017-09-25 | $11.04 | $11.07 | $11.04 | $11.07 | $10.97 | 1,418 |
| 2017-09-22 | $11.23 | $11.23 | $11.21 | $11.22 | $11.11 | 390 |
| 2017-09-21 | $11.02 | $11.25 | $11.02 | $11.25 | $11.14 | 1,476 |
| 2017-09-20 | $11.25 | $11.25 | $11.25 | $11.25 | $11.14 | 3,646 |
| 2017-09-19 | $10.93 | $11.01 | $10.93 | $11.01 | $10.91 | 552 |
| 2017-09-18 | $10.91 | $11.05 | $10.90 | $10.99 | $10.89 | 2,685 |
| 2017-09-15 | $10.82 | $10.82 | $10.72 | $10.75 | $10.65 | 2,514 |
| 2017-09-14 | $10.80 | $10.89 | $10.63 | $10.89 | $10.79 | 7,972 |
| 2017-09-13 | $11.08 | $11.08 | $10.89 | $10.94 | $10.84 | 13,030 |
| 2017-09-12 | $11.17 | $11.27 | $11.16 | $11.17 | $11.06 | 15,640 |
| 2017-09-11 | $11.49 | $11.50 | $11.39 | $11.39 | $11.28 | 3,506 |
| 2017-09-08 | $11.58 | $11.58 | $11.15 | $11.17 | $11.06 | 11,800 |
| 2017-09-07 | $11.72 | $11.72 | $11.64 | $11.65 | $11.54 | 640 |
| 2017-09-06 | $11.87 | $11.89 | $11.85 | $11.87 | $11.76 | 580 |
| 2017-09-05 | $12.40 | $12.41 | $11.84 | $11.90 | $11.79 | 9,195 |
| 2017-09-01 | $12.25 | $12.30 | $12.25 | $12.28 | $12.16 | 9,200 |
| 2017-08-31 | $12.09 | $12.09 | $11.97 | $11.97 | $11.86 | 1,781 |
| 2017-08-30 | $12.03 | $12.03 | $12.03 | $12.03 | $11.92 | 220 |
| 2017-08-29 | $12.16 | $12.16 | $11.87 | $12.00 | $11.89 | 10,950 |
| 2017-08-28 | $12.07 | $12.11 | $11.95 | $12.11 | $12.00 | 45,876 |
| 2017-08-25 | $11.60 | $11.61 | $11.51 | $11.55 | $11.44 | 5,401 |
| 2017-08-24 | $11.28 | $11.72 | $11.18 | $11.56 | $11.45 | 20,484 |
| 2017-08-23 | $10.66 | $11.16 | $10.66 | $11.14 | $11.03 | 4,945 |
| 2017-08-22 | $11.06 | $11.06 | $10.84 | $10.84 | $10.73 | 3,390 |
| 2017-08-21 | $10.57 | $11.08 | $10.57 | $10.77 | $10.66 | 6,869 |
| 2017-08-18 | $10.24 | $10.27 | $10.24 | $10.26 | $10.16 | 1,220 |
| 2017-08-17 | $10.55 | $10.55 | $10.41 | $10.41 | $10.31 | 2,145 |
| 2017-08-16 | $9.84 | $10.57 | $9.84 | $10.57 | $10.47 | 13,487 |
| 2017-08-15 | $9.84 | $9.84 | $9.58 | $9.60 | $9.51 | 13,859 |
| 2017-08-14 | $9.85 | $10.04 | $9.80 | $10.03 | $9.93 | 3,800 |
| 2017-08-11 | $9.90 | $9.90 | $9.75 | $9.75 | $9.65 | 2,228 |
| 2017-08-10 | $10.28 | $10.28 | $10.15 | $10.15 | $10.05 | 490 |
| 2017-08-09 | $10.88 | $10.88 | $10.50 | $10.56 | $10.46 | 5,957 |
| 2017-08-08 | $10.76 | $11.15 | $10.76 | $11.12 | $11.01 | 1,091 |
| 2017-08-07 | $10.54 | $10.93 | $10.52 | $10.93 | $10.82 | 3,351 |
| 2017-08-04 | $10.23 | $10.50 | $10.23 | $10.50 | $10.40 | 1,530 |
| 2017-08-03 | $10.42 | $10.52 | $10.30 | $10.30 | $10.20 | 10,795 |
| 2017-08-02 | $10.35 | $10.56 | $10.35 | $10.56 | $10.46 | 1,060 |
| 2017-08-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.59 | 2,406 |
| 2017-07-31 | $11.07 | $11.14 | $11.07 | $11.14 | $11.03 | 774 |
| 2017-07-28 | $10.93 | $10.93 | $10.73 | $10.78 | $10.67 | 13,225 |
| 2017-07-27 | $11.56 | $11.57 | $11.04 | $11.05 | $10.94 | 10,525 |
| 2017-07-26 | $11.18 | $11.84 | $11.14 | $11.55 | $11.44 | 11,532 |
| 2017-07-25 | $11.11 | $11.46 | $11.11 | $11.19 | $11.08 | 27,031 |
| 2017-07-24 | $10.46 | $10.46 | $10.46 | $10.46 | $10.36 | 2,027 |
| 2017-07-21 | $10.27 | $10.56 | $10.26 | $10.56 | $10.46 | 18,170 |
| 2017-07-20 | $10.53 | $10.53 | $10.11 | $10.11 | $10.01 | 2,545 |
| 2017-07-19 | $10.58 | $10.65 | $10.57 | $10.63 | $10.52 | 14,231 |
| 2017-07-18 | $10.72 | $10.72 | $10.48 | $10.58 | $10.47 | 55,211 |
| 2017-07-17 | $10.14 | $10.81 | $10.14 | $10.77 | $10.66 | 83,568 |
| 2017-07-14 | $9.80 | $9.94 | $9.80 | $9.94 | $9.84 | 300 |
| 2017-07-13 | $10.07 | $10.15 | $10.07 | $10.15 | $10.05 | 7,100 |
| 2017-07-12 | $10.06 | $10.10 | $9.95 | $10.10 | $10.00 | 24,340 |
| 2017-07-11 | $9.41 | $9.78 | $9.41 | $9.64 | $9.54 | 5,809 |
| 2017-07-10 | $9.05 | $9.11 | $9.05 | $9.11 | $9.02 | 1,600 |
| 2017-07-07 | $8.71 | $8.71 | $8.71 | $8.71 | $8.62 | 904 |
| 2017-07-06 | $8.91 | $8.91 | $8.91 | $8.91 | $8.82 | 100 |
| 2017-07-05 | $8.64 | $8.96 | $8.64 | $8.95 | $8.86 | 6,374 |
| 2017-07-03 | $8.53 | $8.53 | $8.53 | $8.53 | $8.45 | 100 |
| 2017-06-30 | $8.29 | $8.29 | $8.29 | $8.29 | $8.21 | 25,613 |
| 2017-06-29 | $8.54 | $8.65 | $8.40 | $8.40 | $8.32 | 8,605 |
| 2017-06-28 | $8.03 | $8.31 | $8.00 | $8.31 | $8.23 | 5,730 |
| 2017-06-27 | $8.05 | $8.05 | $7.90 | $7.91 | $7.83 | 3,855 |
| 2017-06-26 | $7.96 | $7.96 | $7.83 | $7.83 | $7.75 | 1,712 |
| 2017-06-23 | $7.66 | $7.70 | $7.66 | $7.70 | $7.62 | 9,045 |
| 2017-06-22 | $7.75 | $7.81 | $7.65 | $7.71 | $7.63 | 18,010 |
| 2017-06-21 | $7.45 | $7.51 | $7.45 | $7.51 | $7.44 | 9,080 |
| 2017-06-20 | $7.59 | $7.59 | $7.30 | $7.41 | $7.34 | 43,936 |
| 2017-06-19 | $7.90 | $8.01 | $7.79 | $7.79 | $7.71 | 3,090 |
| 2017-06-16 | $7.91 | $7.94 | $7.72 | $7.76 | $7.68 | 6,200 |
| 2017-06-15 | $7.92 | $7.96 | $7.76 | $7.76 | $7.68 | 17,155 |
| 2017-06-14 | $8.26 | $8.40 | $8.23 | $8.23 | $8.15 | 2,396 |
| 2017-06-13 | $8.67 | $8.67 | $8.67 | $8.67 | $8.58 | 340 |
| 2017-06-12 | $8.90 | $8.96 | $8.90 | $8.96 | $8.87 | 10,435 |
| 2017-06-09 | $8.84 | $8.96 | $8.84 | $8.89 | $8.80 | 11,163 |
| 2017-06-08 | $8.23 | $8.78 | $8.23 | $8.67 | $8.58 | 15,200 |
| 2017-06-07 | $8.09 | $8.32 | $8.05 | $8.05 | $7.97 | 6,875 |
| 2017-06-06 | $8.00 | $8.07 | $8.00 | $8.07 | $7.99 | 10,916 |
| 2017-06-05 | $7.96 | $8.11 | $7.96 | $8.11 | $8.03 | 27,305 |
| 2017-06-02 | $7.97 | $8.15 | $7.89 | $7.94 | $7.86 | 38,302 |
| 2017-06-01 | $8.43 | $8.43 | $8.24 | $8.24 | $8.16 | 9,052 |
| 2017-05-31 | $8.30 | $8.43 | $8.30 | $8.43 | $8.35 | 12,608 |
| 2017-05-30 | $8.70 | $8.70 | $8.60 | $8.60 | $8.51 | 6,710 |
| 2017-05-26 | $8.80 | $8.84 | $8.71 | $8.83 | $8.74 | 7,885 |
| 2017-05-25 | $9.02 | $9.02 | $8.68 | $8.89 | $8.80 | 130,181 |
| 2017-05-24 | $8.71 | $8.71 | $8.71 | $8.71 | $8.62 | 22,467 |
| 2017-05-23 | $9.05 | $9.05 | $8.92 | $8.92 | $8.83 | 9,225 |
| 2017-05-22 | $8.96 | $9.00 | $8.96 | $9.00 | $8.91 | 4,420 |
| 2017-05-19 | $8.79 | $8.96 | $8.79 | $8.96 | $8.87 | 23,490 |
| 2017-05-18 | $8.57 | $8.57 | $8.30 | $8.47 | $8.39 | 171,060 |
| 2017-05-17 | $9.09 | $9.09 | $8.75 | $8.80 | $8.71 | 185,345 |
| 2017-05-16 | $9.10 | $9.19 | $9.10 | $9.19 | $9.10 | 6,590 |
| 2017-05-15 | $8.89 | $8.89 | $8.89 | $8.89 | $8.80 | 16,651 |
| 2017-05-12 | $8.89 | $8.89 | $8.89 | $8.89 | $8.80 | 1,250 |
| 2017-05-11 | $8.69 | $9.03 | $8.69 | $8.94 | $8.85 | 2,535 |
| 2017-05-10 | $8.71 | $8.71 | $8.70 | $8.70 | $8.61 | 9,450 |
| 2017-05-09 | $8.45 | $8.49 | $8.41 | $8.41 | $8.33 | 6,160 |
| 2017-05-08 | $8.41 | $8.49 | $8.37 | $8.46 | $8.38 | 12,202 |
| 2017-05-05 | $8.59 | $8.59 | $8.56 | $8.56 | $8.48 | 13,209 |
| 2017-05-04 | $8.50 | $8.50 | $8.32 | $8.37 | $8.29 | 10,940 |
| 2017-05-03 | $8.92 | $8.92 | $8.70 | $8.77 | $8.68 | 8,450 |
| 2017-05-02 | $9.33 | $9.33 | $9.29 | $9.29 | $9.20 | 5,100 |
| 2017-05-01 | $9.37 | $9.60 | $9.37 | $9.49 | $9.40 | 51,290 |
| 2017-04-28 | $9.00 | $10.00 | $9.00 | $9.52 | $9.43 | 62,761 |
| 2017-04-27 | $9.65 | $9.65 | $9.39 | $9.46 | $9.37 | 13,250 |
| 2017-04-26 | $9.76 | $9.81 | $9.66 | $9.81 | $9.71 | 7,349 |
| 2017-04-25 | $9.73 | $9.73 | $9.66 | $9.69 | $9.59 | 40,780 |
| 2017-04-24 | $9.88 | $9.88 | $9.79 | $9.79 | $9.69 | 27,245 |
| 2017-04-21 | $9.79 | $9.79 | $9.63 | $9.63 | $9.53 | 19,670 |
| 2017-04-20 | $9.95 | $10.03 | $9.95 | $9.99 | $9.89 | 21,152 |
| 2017-04-19 | $9.93 | $9.93 | $9.88 | $9.88 | $9.78 | 17,900 |
| 2017-04-18 | $10.19 | $10.19 | $10.01 | $10.05 | $9.95 | 6,482 |
| 2017-04-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.45 | 263 |
| 2017-04-13 | $10.72 | $10.72 | $10.55 | $10.55 | $10.45 | 400 |
| 2017-04-12 | $10.64 | $10.64 | $10.64 | $10.64 | $10.53 | 3,700 |
| 2017-04-11 | $11.06 | $11.06 | $11.00 | $11.01 | $10.90 | 4,627 |
| 2017-04-10 | $10.96 | $10.96 | $10.96 | $10.96 | $10.85 | 4,533 |
| 2017-04-07 | $10.83 | $10.83 | $10.73 | $10.73 | $10.62 | 734 |
| 2017-04-06 | $10.86 | $10.87 | $10.85 | $10.85 | $10.74 | 857 |
| 2017-04-05 | $11.11 | $11.20 | $10.81 | $10.81 | $10.70 | 16,572 |
| 2017-04-04 | $10.57 | $10.63 | $10.57 | $10.63 | $10.52 | 570 |
| 2017-04-03 | $10.51 | $10.52 | $10.47 | $10.52 | $10.41 | 2,840 |
| 2017-03-31 | $10.59 | $10.65 | $10.48 | $10.65 | $10.54 | 6,152 |
| 2017-03-30 | $10.88 | $10.89 | $10.88 | $10.89 | $10.78 | 7,560 |
| 2017-03-29 | $10.30 | $10.56 | $10.30 | $10.55 | $10.44 | 6,700 |
| 2017-03-28 | $10.35 | $10.50 | $10.35 | $10.50 | $10.39 | 5,950 |
| 2017-03-27 | $9.87 | $10.19 | $9.80 | $10.19 | $10.08 | 12,858 |
| 2017-03-24 | $10.19 | $10.19 | $10.14 | $10.14 | $10.04 | 8,072 |
| 2017-03-23 | $10.18 | $10.42 | $10.18 | $10.34 | $10.23 | 30,240 |
| 2017-03-22 | $10.05 | $10.25 | $10.05 | $10.25 | $10.14 | 15,590 |
| 2017-03-21 | $10.80 | $10.80 | $10.17 | $10.17 | $10.06 | 11,151 |
| 2017-03-20 | $10.84 | $10.98 | $10.72 | $10.80 | $10.69 | 12,820 |
| 2017-03-17 | $11.08 | $11.23 | $11.08 | $11.14 | $11.02 | 105,116 |
| 2017-03-16 | $11.01 | $11.05 | $10.80 | $10.84 | $10.73 | 35,290 |
| 2017-03-15 | $10.10 | $10.49 | $10.06 | $10.46 | $10.35 | 26,799 |
| 2017-03-14 | $9.80 | $10.03 | $9.80 | $9.93 | $9.83 | 27,000 |
| 2017-03-13 | $10.33 | $10.33 | $10.18 | $10.18 | $10.07 | 8,979 |
| 2017-03-10 | $10.10 | $10.13 | $9.95 | $10.13 | $10.03 | 2,313 |
| 2017-03-09 | $10.26 | $10.30 | $10.08 | $10.10 | $10.00 | 5,310 |
| 2017-03-08 | $10.40 | $10.40 | $10.38 | $10.38 | $10.27 | 2,740 |
| 2017-03-07 | $11.02 | $11.02 | $10.59 | $10.63 | $10.52 | 8,160 |
| 2017-03-06 | $11.00 | $11.08 | $10.89 | $11.00 | $10.89 | 37,040 |
| 2017-03-03 | $10.89 | $11.04 | $10.89 | $11.03 | $10.92 | 6,700 |
| 2017-03-02 | $11.05 | $11.08 | $11.03 | $11.03 | $10.92 | 1,739 |
| 2017-03-01 | $10.99 | $11.27 | $10.95 | $11.16 | $11.04 | 4,007 |
| 2017-02-28 | $10.52 | $10.64 | $10.52 | $10.55 | $10.44 | 9,933 |
| 2017-02-27 | $10.73 | $10.75 | $10.55 | $10.62 | $10.51 | 11,897 |
| 2017-02-24 | $10.70 | $10.78 | $10.53 | $10.61 | $10.50 | 15,385 |
| 2017-02-23 | $11.63 | $11.65 | $10.84 | $10.86 | $10.75 | 26,200 |
| 2017-02-22 | $11.74 | $11.74 | $11.49 | $11.54 | $11.42 | 13,576 |
| 2017-02-21 | $11.67 | $11.95 | $11.64 | $11.83 | $11.71 | 24,438 |
| 2017-02-17 | $12.12 | $12.12 | $10.82 | $11.46 | $11.34 | 47,212 |
| 2017-02-16 | $12.38 | $12.39 | $12.12 | $12.12 | $11.99 | 8,070 |
| 2017-02-15 | $12.48 | $12.50 | $12.34 | $12.46 | $12.33 | 13,606 |
| 2017-02-14 | $12.65 | $12.69 | $12.63 | $12.69 | $12.56 | 16,700 |
| 2017-02-13 | $13.10 | $13.39 | $13.04 | $13.07 | $12.93 | 17,282 |
| 2017-02-10 | $13.00 | $13.00 | $12.89 | $12.89 | $12.76 | 9,250 |
| 2017-02-09 | $12.31 | $12.34 | $12.31 | $12.34 | $12.21 | 9,545 |
| 2017-02-08 | $12.36 | $12.37 | $12.26 | $12.32 | $12.19 | 3,067 |
| 2017-02-07 | $12.24 | $12.32 | $12.10 | $12.10 | $11.97 | 2,631 |
| 2017-02-06 | $12.27 | $12.31 | $12.27 | $12.31 | $12.18 | 68,130 |
| 2017-02-03 | $12.40 | $12.40 | $12.40 | $12.40 | $12.27 | 2,938 |
| 2017-02-02 | $13.15 | $13.17 | $12.98 | $12.98 | $12.85 | 11,000 |
| 2017-02-01 | $12.52 | $12.84 | $12.52 | $12.84 | $12.71 | 10,750 |
| 2017-01-31 | $12.56 | $12.68 | $12.37 | $12.37 | $12.24 | 4,841 |
| 2017-01-30 | $12.23 | $12.25 | $12.00 | $12.07 | $11.95 | 207,335 |
| 2017-01-27 | $12.49 | $12.68 | $12.49 | $12.55 | $12.42 | 136,214 |
| 2017-01-26 | $12.90 | $12.90 | $12.51 | $12.53 | $12.40 | 9,952 |
| 2017-01-25 | $13.20 | $13.22 | $13.08 | $13.10 | $12.96 | 8,041 |
| 2017-01-24 | $12.84 | $13.26 | $12.65 | $13.18 | $13.04 | 18,403 |
| 2017-01-23 | $12.71 | $12.73 | $12.59 | $12.61 | $12.48 | 94,900 |
| 2017-01-20 | $12.67 | $12.68 | $12.53 | $12.62 | $12.49 | 9,690 |
| 2017-01-19 | $12.48 | $12.68 | $12.45 | $12.61 | $12.48 | 20,153 |
| 2017-01-18 | $12.70 | $12.70 | $12.59 | $12.59 | $12.45 | 30,485 |
| 2017-01-17 | $12.69 | $12.86 | $12.69 | $12.86 | $12.73 | 1,300 |
| 2017-01-13 | $12.58 | $13.10 | $12.58 | $13.10 | $12.97 | 8,154 |
| 2017-01-12 | $12.66 | $12.96 | $12.58 | $12.61 | $12.48 | 9,234 |
| 2017-01-11 | $12.22 | $12.52 | $12.22 | $12.52 | $12.39 | 31,470 |
| 2017-01-10 | $11.81 | $12.00 | $11.72 | $12.00 | $11.88 | 11,119 |
| 2017-01-09 | $10.97 | $11.01 | $10.97 | $11.01 | $10.89 | 5,449 |
| 2017-01-06 | $11.29 | $11.30 | $11.06 | $11.21 | $11.09 | 25,344 |
| 2017-01-05 | $11.25 | $11.44 | $11.14 | $11.36 | $11.24 | 9,090 |
| 2017-01-04 | $10.45 | $10.83 | $10.41 | $10.83 | $10.72 | 14,323 |
| 2017-01-03 | $10.01 | $10.01 | $9.80 | $9.83 | $9.73 | 10,629 |
| 2016-12-30 | $10.30 | $10.30 | $9.91 | $9.91 | $9.81 | 2,865 |
| 2016-12-29 | $10.32 | $10.32 | $10.23 | $10.27 | $10.16 | 1,793 |
| 2016-12-28 | $10.34 | $10.48 | $10.24 | $10.32 | $10.21 | 5,660 |
| 2016-12-27 | $10.34 | $10.34 | $10.18 | $10.18 | $10.07 | 4,307 |
| 2016-12-23 | $10.24 | $10.28 | $10.19 | $10.22 | $10.12 | 4,875 |
| 2016-12-22 | $10.66 | $10.66 | $10.40 | $10.40 | $10.29 | 11,454 |
| 2016-12-21 | $10.82 | $10.82 | $10.56 | $10.66 | $10.55 | 87,705 |
| 2016-12-20 | $10.45 | $10.75 | $10.45 | $10.75 | $10.64 | 3,661 |
| 2016-12-19 | $10.53 | $10.53 | $10.30 | $10.32 | $10.21 | 7,700 |
| 2016-12-16 | $10.99 | $11.09 | $10.64 | $10.65 | $10.54 | 26,368 |
| 2016-12-15 | $10.75 | $10.92 | $10.71 | $10.92 | $10.81 | 290,061 |
| 2016-12-14 | $11.34 | $11.37 | $10.93 | $10.93 | $10.82 | 27,005 |
| 2016-12-13 | $11.96 | $11.96 | $11.27 | $11.33 | $11.21 | 47,052 |
| 2016-12-12 | $11.92 | $12.07 | $11.92 | $12.01 | $11.88 | 6,266 |
| 2016-12-09 | $12.01 | $12.04 | $11.84 | $11.84 | $11.72 | 2,306 |
| 2016-12-08 | $11.72 | $12.00 | $11.72 | $12.00 | $11.88 | 157,255 |
| 2016-12-07 | $11.76 | $11.84 | $11.76 | $11.84 | $11.72 | 4,100 |
| 2016-12-06 | $11.61 | $11.67 | $11.50 | $11.60 | $11.48 | 102,041 |
| 2016-12-05 | $11.52 | $12.09 | $11.52 | $11.77 | $11.65 | 105,371 |
| 2016-12-02 | $11.17 | $11.17 | $11.07 | $11.10 | $10.99 | 70,015 |
| 2016-12-01 | $11.26 | $11.26 | $11.04 | $11.04 | $10.93 | 13,700 |
| 2016-11-30 | $11.24 | $11.40 | $11.05 | $11.40 | $11.28 | 26,243 |
| 2016-11-29 | $11.32 | $11.32 | $10.87 | $10.87 | $10.76 | 4,177 |
| 2016-11-28 | $11.80 | $11.88 | $11.73 | $11.74 | $11.62 | 13,463 |
| 2016-11-25 | $12.25 | $12.25 | $11.96 | $11.96 | $11.84 | 2,623 |
| 2016-11-23 | $11.41 | $11.91 | $11.30 | $11.91 | $11.79 | 2,074 |
| 2016-11-22 | $11.38 | $11.70 | $11.38 | $11.70 | $11.57 | 5,668 |
| 2016-11-21 | $10.64 | $11.00 | $10.64 | $11.00 | $10.89 | 19,324 |
| 2016-11-18 | $10.54 | $10.54 | $10.42 | $10.42 | $10.31 | 300 |
| 2016-11-17 | $10.52 | $10.64 | $10.52 | $10.61 | $10.50 | 15,500 |
| 2016-11-16 | $10.22 | $10.32 | $10.22 | $10.26 | $10.15 | 7,300 |
| 2016-11-15 | $9.61 | $10.34 | $9.61 | $10.34 | $10.23 | 48,122 |
| 2016-11-14 | $10.77 | $10.79 | $9.99 | $9.99 | $9.88 | 23,716 |
| 2016-11-11 | $11.03 | $11.03 | $10.24 | $10.47 | $10.36 | 25,967 |
| 2016-11-10 | $11.08 | $11.60 | $11.08 | $11.38 | $11.26 | 36,707 |
| 2016-11-09 | $9.80 | $10.91 | $9.80 | $10.63 | $10.52 | 100,199 |
| 2016-11-08 | $9.50 | $10.50 | $9.49 | $10.23 | $10.12 | 64,274 |
| 2016-11-07 | $9.35 | $9.51 | $9.35 | $9.45 | $9.35 | 21,448 |
| 2016-11-04 | $8.94 | $9.11 | $8.93 | $8.95 | $8.86 | 6,142 |
| 2016-11-03 | $9.02 | $9.10 | $8.95 | $9.00 | $8.91 | 1,961 |
| 2016-11-02 | $9.23 | $9.26 | $8.79 | $8.87 | $8.78 | 26,063 |
| 2016-11-01 | $9.62 | $9.62 | $9.20 | $9.20 | $9.11 | 5,430 |
| 2016-10-31 | $9.21 | $9.55 | $9.21 | $9.55 | $9.45 | 15,166 |
| 2016-10-28 | $9.12 | $9.41 | $9.12 | $9.20 | $9.11 | 52,308 |
| 2016-10-27 | $9.10 | $9.13 | $8.99 | $9.09 | $9.00 | 25,381 |
| 2016-10-26 | $9.15 | $9.19 | $9.10 | $9.10 | $9.01 | 4,779 |
| 2016-10-25 | $8.95 | $9.38 | $8.93 | $9.02 | $8.93 | 33,071 |
| 2016-10-24 | $8.75 | $8.78 | $8.69 | $8.74 | $8.65 | 13,700 |
| 2016-10-21 | $8.56 | $8.90 | $8.56 | $8.74 | $8.65 | 6,121 |
| 2016-10-20 | $8.73 | $8.73 | $8.73 | $8.73 | $8.64 | 100 |
| 2016-10-19 | $8.79 | $8.88 | $8.65 | $8.82 | $8.73 | 25,701 |
| 2016-10-18 | $8.21 | $8.82 | $8.21 | $8.82 | $8.73 | 56,160 |
| 2016-10-17 | $8.10 | $8.10 | $8.10 | $8.10 | $8.02 | 7,153 |
| 2016-10-14 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 6,900 |
| 2016-10-13 | $7.60 | $8.00 | $7.60 | $8.00 | $7.92 | 3,842 |
| 2016-10-12 | $8.02 | $8.07 | $8.02 | $8.06 | $7.98 | 12,079 |
| 2016-10-11 | $8.12 | $8.12 | $8.12 | $8.12 | $8.04 | 100 |
| 2016-10-10 | $8.06 | $8.06 | $8.06 | $8.06 | $7.98 | 0 |
| 2016-10-07 | $8.06 | $8.06 | $8.06 | $8.06 | $7.98 | 0 |
| 2016-10-06 | $8.06 | $8.06 | $8.06 | $8.06 | $7.98 | 200 |
| 2016-10-05 | $7.95 | $7.97 | $7.94 | $7.97 | $7.89 | 1,297 |
| 2016-10-04 | $8.03 | $8.08 | $7.75 | $7.76 | $7.68 | 1,567 |
| 2016-10-03 | $8.24 | $8.24 | $8.24 | $8.24 | $8.15 | 200 |
| 2016-09-30 | $8.35 | $8.40 | $8.23 | $8.38 | $8.29 | 9,957 |
| 2016-09-29 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 1,800 |
| 2016-09-28 | $8.00 | $8.00 | $8.00 | $8.00 | $7.92 | 0 |
| 2016-09-27 | $7.94 | $8.04 | $7.76 | $8.00 | $7.92 | 41,333 |
| 2016-09-26 | $8.22 | $8.22 | $8.07 | $8.07 | $7.99 | 3,100 |
| 2016-09-23 | $8.45 | $8.45 | $8.45 | $8.45 | $8.36 | 216 |
| 2016-09-22 | $8.38 | $8.49 | $8.28 | $8.44 | $8.36 | 14,398 |
| 2016-09-21 | $7.86 | $7.86 | $7.86 | $7.86 | $7.78 | 19 |
| 2016-09-20 | $7.96 | $7.96 | $7.86 | $7.86 | $7.78 | 2,556 |
| 2016-09-19 | $8.02 | $8.02 | $7.96 | $7.96 | $7.88 | 20,065 |
| 2016-09-16 | $7.82 | $8.04 | $7.82 | $8.04 | $7.96 | 580 |
| 2016-09-15 | $8.04 | $8.04 | $7.94 | $7.94 | $7.86 | 1,734 |
| 2016-09-14 | $8.00 | $8.08 | $8.00 | $8.02 | $7.93 | 5,488 |
| 2016-09-13 | $7.81 | $7.81 | $7.81 | $7.81 | $7.73 | 300 |
| 2016-09-12 | $8.04 | $8.35 | $8.04 | $8.30 | $8.21 | 900 |
| 2016-09-09 | $8.24 | $8.27 | $7.89 | $8.04 | $7.96 | 8,500 |
| 2016-09-08 | $8.18 | $8.56 | $8.18 | $8.56 | $8.47 | 1,350 |
| 2016-09-07 | $8.08 | $8.08 | $8.08 | $8.08 | $8.00 | 149 |
| 2016-09-06 | $7.90 | $8.08 | $7.83 | $7.94 | $7.85 | 12,313 |
| 2016-09-02 | $7.95 | $7.95 | $7.74 | $7.80 | $7.72 | 37,820 |
| 2016-09-01 | $7.55 | $7.83 | $7.55 | $7.74 | $7.66 | 30,203 |
| 2016-08-31 | $7.58 | $7.65 | $7.49 | $7.55 | $7.47 | 143,506 |
| 2016-08-30 | $8.32 | $8.32 | $7.61 | $7.65 | $7.57 | 30,917 |
| 2016-08-29 | $8.12 | $8.22 | $8.04 | $8.16 | $8.08 | 12,740 |
| 2016-08-26 | $8.56 | $8.78 | $8.20 | $8.20 | $8.12 | 4,496 |
| 2016-08-25 | $8.38 | $8.38 | $8.36 | $8.36 | $8.28 | 21,707 |
| 2016-08-24 | $9.16 | $9.21 | $8.50 | $8.52 | $8.43 | 11,174 |
| 2016-08-23 | $9.30 | $9.46 | $9.30 | $9.34 | $9.24 | 13,905 |
| 2016-08-22 | $9.05 | $9.18 | $9.02 | $9.18 | $9.08 | 4,055 |
| 2016-08-19 | $9.28 | $9.39 | $9.26 | $9.39 | $9.28 | 31,002 |
| 2016-08-18 | $9.47 | $9.66 | $9.47 | $9.52 | $9.42 | 24,057 |
| 2016-08-17 | $9.23 | $9.39 | $9.22 | $9.31 | $9.21 | 8,800 |
| 2016-08-16 | $9.33 | $9.46 | $9.33 | $9.46 | $9.36 | 577 |
| 2016-08-15 | $9.19 | $9.28 | $9.10 | $9.27 | $9.17 | 8,075 |
| 2016-08-12 | $9.01 | $9.05 | $8.95 | $8.99 | $8.89 | 43,450 |
| 2016-08-11 | $9.28 | $9.28 | $9.16 | $9.16 | $9.06 | 1,318 |
| 2016-08-10 | $9.36 | $9.36 | $9.20 | $9.26 | $9.16 | 7,656 |
| 2016-08-09 | $9.00 | $9.00 | $8.99 | $8.99 | $8.89 | 3,333 |
| 2016-08-08 | $8.86 | $9.30 | $8.86 | $9.07 | $8.97 | 6,342 |
| 2016-08-05 | $8.71 | $8.75 | $8.64 | $8.74 | $8.64 | 6,182 |
| 2016-08-04 | $8.72 | $8.86 | $8.72 | $8.86 | $8.76 | 2,214 |
| 2016-08-03 | $8.36 | $8.66 | $8.34 | $8.66 | $8.57 | 4,920 |
| 2016-08-02 | $8.60 | $8.68 | $8.58 | $8.58 | $8.49 | 7,700 |
| 2016-08-01 | $8.58 | $8.60 | $8.50 | $8.50 | $8.41 | 14,347 |
| 2016-07-29 | $8.58 | $8.75 | $8.55 | $8.63 | $8.54 | 4,066 |
| 2016-07-28 | $8.26 | $8.65 | $8.26 | $8.56 | $8.47 | 9,409 |
| 2016-07-27 | $7.71 | $7.83 | $7.71 | $7.83 | $7.74 | 4,027 |
| 2016-07-26 | $7.58 | $8.03 | $7.50 | $8.03 | $7.94 | 6,845 |
| 2016-07-25 | $7.50 | $7.57 | $7.34 | $7.57 | $7.49 | 5,370 |
| 2016-07-22 | $7.56 | $7.56 | $7.56 | $7.56 | $7.48 | 3,043 |
| 2016-07-21 | $7.63 | $8.10 | $7.63 | $7.80 | $7.71 | 5,125 |
| 2016-07-20 | $7.60 | $7.75 | $7.29 | $7.64 | $7.56 | 11,223 |
| 2016-07-19 | $7.74 | $7.74 | $7.69 | $7.69 | $7.61 | 1,243 |
| 2016-07-18 | $7.85 | $7.85 | $7.68 | $7.71 | $7.63 | 4,969 |
| 2016-07-15 | $8.14 | $8.14 | $7.75 | $7.88 | $7.79 | 4,769 |
| 2016-07-14 | $8.72 | $8.72 | $8.35 | $8.42 | $8.33 | 28,700 |
| 2016-07-13 | $8.48 | $8.63 | $8.37 | $8.56 | $8.47 | 5,703 |
| 2016-07-12 | $7.78 | $8.27 | $7.78 | $8.20 | $8.11 | 16,564 |
| 2016-07-11 | $7.46 | $7.52 | $7.42 | $7.42 | $7.34 | 4,800 |
| 2016-07-08 | $7.25 | $7.25 | $7.12 | $7.19 | $7.11 | 13,836 |
| 2016-07-07 | $7.15 | $7.19 | $7.05 | $7.05 | $6.98 | 2,190 |
| 2016-07-06 | $7.00 | $7.06 | $7.00 | $7.00 | $6.92 | 8,975 |
| 2016-07-05 | $7.36 | $7.36 | $7.22 | $7.22 | $7.14 | 3,763 |
| 2016-07-01 | $7.06 | $7.40 | $7.06 | $7.40 | $7.32 | 36,632 |
| 2016-06-30 | $6.96 | $6.99 | $6.96 | $6.99 | $6.91 | 2,022 |
| 2016-06-29 | $7.01 | $7.10 | $7.01 | $7.04 | $6.96 | 21,494 |
| 2016-06-28 | $6.70 | $6.74 | $6.66 | $6.73 | $6.66 | 4,624 |
| 2016-06-27 | $6.79 | $6.79 | $6.22 | $6.31 | $6.24 | 44,892 |
| 2016-06-24 | $6.56 | $7.10 | $6.56 | $6.82 | $6.74 | 17,388 |
| 2016-06-23 | $7.50 | $7.75 | $7.50 | $7.71 | $7.63 | 20,233 |
| 2016-06-22 | $7.40 | $7.40 | $7.15 | $7.20 | $7.12 | 17,870 |
| 2016-06-21 | $6.95 | $7.09 | $6.92 | $7.09 | $7.01 | 44,977 |
| 2016-06-20 | $6.96 | $7.28 | $6.96 | $7.28 | $7.20 | 16,427 |
| 2016-06-17 | $6.70 | $6.85 | $6.70 | $6.83 | $6.76 | 3,909 |
| 2016-06-16 | $6.38 | $6.57 | $6.30 | $6.56 | $6.49 | 7,515 |
| 2016-06-15 | $6.68 | $6.79 | $6.67 | $6.67 | $6.60 | 4,451 |
| 2016-06-14 | $6.75 | $6.75 | $6.14 | $6.36 | $6.29 | 11,375 |
| 2016-06-13 | $6.82 | $6.92 | $6.80 | $6.80 | $6.73 | 6,442 |
| 2016-06-10 | $7.05 | $7.05 | $6.74 | $6.76 | $6.69 | 29,723 |
| 2016-06-09 | $7.32 | $7.32 | $7.19 | $7.24 | $7.16 | 20,920 |
| 2016-06-08 | $7.81 | $8.11 | $7.81 | $7.88 | $7.79 | 5,848 |
| 2016-06-07 | $7.54 | $7.64 | $7.47 | $7.60 | $7.52 | 8,258 |
| 2016-06-06 | $7.26 | $7.86 | $7.15 | $7.85 | $7.76 | 12,442 |
| 2016-06-03 | $7.02 | $7.12 | $6.98 | $7.06 | $6.98 | 200,216 |
| 2016-06-02 | $6.50 | $6.54 | $6.48 | $6.48 | $6.41 | 7,250 |
| 2016-06-01 | $6.40 | $6.46 | $6.27 | $6.46 | $6.39 | 6,601 |
| 2016-05-31 | $6.75 | $6.93 | $6.60 | $6.60 | $6.53 | 16,965 |
| 2016-05-27 | $6.75 | $6.83 | $6.75 | $6.83 | $6.76 | 2,464 |
| 2016-05-26 | $6.94 | $6.94 | $6.75 | $6.75 | $6.68 | 5,638 |
| 2016-05-25 | $6.52 | $6.61 | $6.52 | $6.61 | $6.54 | 459 |
| 2016-05-24 | $6.58 | $6.69 | $6.25 | $6.26 | $6.19 | 69,888 |
| 2016-05-23 | $6.56 | $6.56 | $6.56 | $6.56 | $6.49 | 1,600 |
| 2016-05-20 | $6.86 | $6.86 | $6.67 | $6.69 | $6.62 | 929 |
| 2016-05-19 | $6.40 | $6.56 | $6.21 | $6.56 | $6.49 | 2,809 |
| 2016-05-18 | $6.97 | $6.97 | $6.60 | $6.60 | $6.53 | 7,774 |
| 2016-05-17 | $6.65 | $7.10 | $6.65 | $7.10 | $7.02 | 12,149 |
| 2016-05-16 | $6.77 | $6.94 | $6.77 | $6.94 | $6.86 | 38,992 |
| 2016-05-13 | $6.63 | $6.63 | $6.43 | $6.47 | $6.40 | 5,844 |
| 2016-05-12 | $7.33 | $7.33 | $6.83 | $6.86 | $6.79 | 548 |
| 2016-05-11 | $6.97 | $7.18 | $6.86 | $7.18 | $7.10 | 5,494 |
| 2016-05-10 | $6.33 | $6.62 | $6.30 | $6.58 | $6.51 | 4,901 |
| 2016-05-09 | $6.67 | $6.67 | $6.14 | $6.14 | $6.07 | 44,185 |
| 2016-05-06 | $7.25 | $7.39 | $7.25 | $7.39 | $7.31 | 2,969 |
| 2016-05-05 | $7.32 | $7.38 | $7.10 | $7.15 | $7.07 | 143,322 |
| 2016-05-04 | $7.83 | $7.83 | $7.22 | $7.22 | $7.14 | 3,750 |
| 2016-05-03 | $8.10 | $8.10 | $7.85 | $7.85 | $7.76 | 12,858 |
| 2016-05-02 | $8.99 | $9.06 | $8.46 | $8.50 | $8.41 | 17,645 |
| 2016-04-29 | $7.93 | $9.17 | $7.90 | $8.51 | $8.42 | 103,071 |
| 2016-04-28 | $7.59 | $7.77 | $7.27 | $7.27 | $7.19 | 15,400 |
| 2016-04-27 | $6.87 | $7.46 | $6.85 | $7.41 | $7.33 | 6,325 |
| 2016-04-26 | $6.71 | $6.94 | $6.70 | $6.92 | $6.84 | 4,964 |
| 2016-04-25 | $6.84 | $6.85 | $6.68 | $6.68 | $6.61 | 5,000 |
| 2016-04-22 | $7.23 | $7.25 | $6.90 | $6.90 | $6.82 | 15,040 |
| 2016-04-21 | $7.36 | $7.36 | $6.80 | $6.82 | $6.75 | 33,297 |
| 2016-04-20 | $6.92 | $7.08 | $6.91 | $6.93 | $6.86 | 264,429 |
| 2016-04-19 | $6.18 | $6.95 | $6.18 | $6.93 | $6.85 | 18,963 |
| 2016-04-18 | $5.50 | $5.96 | $5.50 | $5.95 | $5.88 | 45,372 |
| 2016-04-15 | $5.34 | $5.71 | $5.31 | $5.56 | $5.50 | 10,586 |
| 2016-04-14 | $5.70 | $5.70 | $5.46 | $5.60 | $5.54 | 21,839 |
| 2016-04-13 | $5.90 | $6.10 | $5.75 | $5.75 | $5.69 | 3,798 |
| 2016-04-12 | $5.19 | $5.65 | $5.19 | $5.65 | $5.59 | 24,241 |
| 2016-04-11 | $5.06 | $5.07 | $4.98 | $5.06 | $5.00 | 7,597 |
| 2016-04-08 | $4.41 | $4.93 | $4.41 | $4.93 | $4.87 | 56,795 |
| 2016-04-07 | $4.68 | $4.68 | $4.10 | $4.17 | $4.12 | 14,156 |
| 2016-04-06 | $5.02 | $5.02 | $5.02 | $5.02 | $4.96 | 250 |
| 2016-04-05 | $4.76 | $4.95 | $4.68 | $4.87 | $4.81 | 2,967 |
| 2016-04-04 | $5.24 | $5.25 | $4.85 | $4.88 | $4.82 | 224,779 |
| 2016-04-01 | $5.00 | $5.20 | $4.95 | $5.20 | $5.14 | 29,714 |
| 2016-03-31 | $5.36 | $5.43 | $5.33 | $5.35 | $5.28 | 32,441 |
| 2016-03-30 | $5.44 | $5.44 | $5.29 | $5.29 | $5.22 | 80,450 |
| 2016-03-29 | $4.83 | $5.32 | $4.83 | $5.32 | $5.25 | 8,060 |
| 2016-03-28 | $5.32 | $5.32 | $4.99 | $5.18 | $5.11 | 57,377 |
| 2016-03-24 | $4.99 | $5.36 | $4.97 | $5.32 | $5.25 | 17,581 |
| 2016-03-23 | $6.14 | $6.14 | $5.14 | $5.21 | $5.14 | 90,680 |
| 2016-03-22 | $6.29 | $6.29 | $6.25 | $6.28 | $6.20 | 128,997 |
| 2016-03-21 | $6.50 | $6.50 | $6.31 | $6.46 | $6.38 | 14,750 |
| 2016-03-18 | $6.41 | $6.61 | $6.33 | $6.40 | $6.31 | 637,910 |
| 2016-03-17 | $6.74 | $6.78 | $6.33 | $6.34 | $6.25 | 26,498 |
| 2016-03-16 | $5.88 | $6.43 | $5.71 | $6.43 | $6.35 | 21,753 |
| 2016-03-15 | $5.51 | $5.78 | $5.47 | $5.73 | $5.66 | 296,180 |
| 2016-03-14 | $5.45 | $6.08 | $5.35 | $6.04 | $5.96 | 21,239 |
| 2016-03-11 | $5.55 | $5.65 | $5.47 | $5.57 | $5.50 | 48,860 |
| 2016-03-10 | $5.15 | $5.38 | $5.03 | $5.31 | $5.24 | 35,420 |
| 2016-03-09 | $4.70 | $4.74 | $4.54 | $4.72 | $4.66 | 10,870 |
| 2016-03-08 | $5.03 | $5.03 | $4.40 | $4.67 | $4.61 | 31,732 |
| 2016-03-07 | $5.36 | $5.58 | $5.36 | $5.47 | $5.40 | 36,288 |
| 2016-03-04 | $5.19 | $5.71 | $5.19 | $5.34 | $5.27 | 304,342 |
| 2016-03-03 | $4.79 | $5.40 | $4.66 | $5.01 | $4.94 | 237,887 |
| 2016-03-02 | $4.12 | $4.96 | $4.12 | $4.93 | $4.87 | 141,068 |
| 2016-03-01 | $3.64 | $3.90 | $3.64 | $3.86 | $3.81 | 3,127 |
| 2016-02-29 | $3.63 | $3.70 | $3.63 | $3.66 | $3.62 | 17,816 |
| 2016-02-26 | $3.75 | $3.75 | $3.58 | $3.61 | $3.56 | 8,310 |
| 2016-02-25 | $3.20 | $3.40 | $3.15 | $3.40 | $3.36 | 10,572 |
| 2016-02-24 | $2.90 | $3.10 | $2.82 | $3.03 | $2.99 | 81,463 |
| 2016-02-23 | $3.40 | $3.50 | $3.16 | $3.17 | $3.13 | 6,870 |
| 2016-02-22 | $3.62 | $3.85 | $3.44 | $3.44 | $3.40 | 215,350 |
| 2016-02-19 | $3.35 | $3.45 | $3.23 | $3.40 | $3.36 | 99,755 |
| 2016-02-18 | $3.40 | $3.43 | $3.00 | $3.16 | $3.12 | 29,237 |
| 2016-02-17 | $3.13 | $3.61 | $3.13 | $3.60 | $3.55 | 81,265 |
| 2016-02-16 | $2.59 | $2.88 | $2.45 | $2.79 | $2.75 | 19,372 |
| 2016-02-12 | $2.31 | $2.38 | $2.31 | $2.38 | $2.35 | 5,400 |
| 2016-02-11 | $1.98 | $2.09 | $1.98 | $2.09 | $2.06 | 11,336 |
| 2016-02-10 | $2.35 | $2.35 | $2.08 | $2.08 | $2.05 | 1,950 |
| 2016-02-09 | $2.46 | $2.46 | $2.31 | $2.37 | $2.34 | 121,368 |
| 2016-02-08 | $2.71 | $2.84 | $2.70 | $2.84 | $2.80 | 35,173 |
| 2016-02-05 | $2.67 | $2.85 | $2.64 | $2.85 | $2.81 | 24,588 |
| 2016-02-04 | $2.26 | $2.95 | $2.26 | $2.95 | $2.91 | 70,184 |
| 2016-02-03 | $2.05 | $2.20 | $1.99 | $2.18 | $2.15 | 503,387 |
| 2016-02-02 | $2.05 | $2.05 | $1.87 | $1.87 | $1.85 | 10,528 |
| 2016-02-01 | $2.11 | $2.27 | $2.11 | $2.17 | $2.14 | 7,930 |
| 2016-01-29 | $1.98 | $2.15 | $1.97 | $2.15 | $2.12 | 18,726 |
| 2016-01-28 | $1.94 | $1.99 | $1.82 | $1.83 | $1.81 | 59,940 |
| 2016-01-27 | $1.70 | $1.89 | $1.70 | $1.82 | $1.80 | 5,875 |
| 2016-01-26 | $1.79 | $1.93 | $1.79 | $1.83 | $1.81 | 8,752 |
| 2016-01-25 | $1.87 | $1.87 | $1.73 | $1.73 | $1.71 | 31,845 |
| 2016-01-22 | $2.22 | $2.22 | $1.80 | $1.83 | $1.81 | 19,756 |
| 2016-01-21 | $1.91 | $2.23 | $1.91 | $2.07 | $2.04 | 8,017 |
| 2016-01-20 | $1.81 | $1.98 | $1.53 | $1.98 | $1.96 | 12,500 |
| 2016-01-19 | $2.36 | $2.36 | $1.87 | $1.94 | $1.92 | 8,875 |
| 2016-01-15 | $2.14 | $2.15 | $2.03 | $2.09 | $2.06 | 10,675 |
| 2016-01-14 | $2.35 | $2.40 | $2.28 | $2.36 | $2.32 | 70,154 |
| 2016-01-13 | $2.67 | $2.67 | $2.32 | $2.35 | $2.31 | 48,389 |
| 2016-01-12 | $2.77 | $2.77 | $2.21 | $2.45 | $2.42 | 18,575 |
| 2016-01-11 | $2.94 | $2.94 | $2.63 | $2.71 | $2.68 | 12,931 |
| 2016-01-08 | $3.10 | $3.10 | $3.08 | $3.10 | $3.06 | 238,328 |
| 2016-01-07 | $3.13 | $3.17 | $2.99 | $3.10 | $3.06 | 6,406 |
| 2016-01-06 | $3.49 | $3.58 | $3.38 | $3.38 | $3.34 | 3,347 |
| 2016-01-05 | $3.84 | $3.84 | $3.74 | $3.76 | $3.71 | 7,812 |
| 2016-01-04 | $3.44 | $3.59 | $3.39 | $3.59 | $3.54 | 26,822 |
| 2015-12-31 | $3.74 | $3.77 | $3.74 | $3.76 | $3.71 | 58,212 |
| 2015-12-30 | $3.87 | $3.94 | $3.76 | $3.76 | $3.71 | 5,125 |
| 2015-12-29 | $4.07 | $4.07 | $3.91 | $4.07 | $4.02 | 48,991 |
| 2015-12-28 | $4.22 | $4.22 | $4.03 | $4.07 | $4.02 | 14,820 |
| 2015-12-24 | $4.33 | $4.33 | $4.02 | $4.14 | $4.09 | 53,247 |
| 2015-12-23 | $3.79 | $4.46 | $3.79 | $4.40 | $4.34 | 15,286 |
| 2015-12-22 | $3.43 | $3.70 | $3.41 | $3.70 | $3.65 | 75,557 |
| 2015-12-21 | $3.35 | $3.47 | $3.35 | $3.45 | $3.41 | 57,643 |
| 2015-12-18 | $2.89 | $3.26 | $2.89 | $3.25 | $3.21 | 7,107 |
| 2015-12-17 | $2.83 | $2.83 | $2.74 | $2.80 | $2.77 | 2,587 |
| 2015-12-16 | $2.84 | $2.89 | $2.79 | $2.89 | $2.85 | 29,092 |
| 2015-12-15 | $3.02 | $3.02 | $2.85 | $2.85 | $2.81 | 10,956 |
| 2015-12-14 | $3.20 | $3.20 | $2.84 | $2.84 | $2.80 | 46,021 |
| 2015-12-11 | $3.49 | $3.52 | $3.36 | $3.36 | $3.32 | 251,444 |
| 2015-12-10 | $3.60 | $3.60 | $3.60 | $3.60 | $3.55 | 137 |
| 2015-12-09 | $3.45 | $3.45 | $3.37 | $3.37 | $3.33 | 4,604 |
| 2015-12-08 | $3.22 | $3.25 | $2.98 | $3.24 | $3.20 | 11,566 |
| 2015-12-07 | $3.57 | $3.57 | $3.30 | $3.31 | $3.27 | 30,408 |
| 2015-12-04 | $3.76 | $3.76 | $3.65 | $3.70 | $3.65 | 3,152 |
| 2015-12-03 | $3.80 | $3.80 | $3.74 | $3.76 | $3.71 | 14,159 |
| 2015-12-02 | $3.82 | $3.87 | $3.67 | $3.76 | $3.72 | 11,178 |
| 2015-12-01 | $3.70 | $3.82 | $3.70 | $3.82 | $3.77 | 28,068 |
| 2015-11-30 | $3.60 | $3.60 | $3.60 | $3.60 | $3.55 | 30,869 |
| 2015-11-27 | $3.62 | $3.67 | $3.60 | $3.61 | $3.56 | 20,180 |
| 2015-11-25 | $3.77 | $3.77 | $3.77 | $3.77 | $3.72 | 209 |
| 2015-11-24 | $3.64 | $3.70 | $3.60 | $3.70 | $3.65 | 15,418 |
| 2015-11-23 | $3.50 | $3.50 | $3.40 | $3.41 | $3.36 | 21,091 |
| 2015-11-20 | $3.85 | $3.85 | $3.59 | $3.60 | $3.56 | 9,716 |
| 2015-11-19 | $3.99 | $3.99 | $3.98 | $3.98 | $3.93 | 1,700 |
| 2015-11-18 | $4.01 | $4.01 | $3.87 | $3.87 | $3.82 | 1,650 |
| 2015-11-17 | $3.75 | $3.89 | $3.73 | $3.80 | $3.75 | 5,696 |
| 2015-11-16 | $3.89 | $3.89 | $3.68 | $3.78 | $3.73 | 43,210 |
| 2015-11-13 | $4.00 | $4.00 | $3.85 | $3.93 | $3.88 | 52,013 |
| 2015-11-12 | $3.93 | $4.07 | $3.68 | $4.01 | $3.96 | 37,350 |
| 2015-11-11 | $4.56 | $4.56 | $4.35 | $4.35 | $4.30 | 33,716 |
| 2015-11-10 | $5.07 | $5.07 | $4.69 | $4.69 | $4.63 | 8,192 |
| 2015-11-09 | $5.01 | $5.03 | $4.80 | $5.03 | $4.96 | 4,000 |
| 2015-11-06 | $5.13 | $5.18 | $5.09 | $5.16 | $5.09 | 9,800 |
| 2015-11-05 | $5.28 | $5.28 | $5.13 | $5.13 | $5.06 | 25,300 |
| 2015-11-04 | $5.82 | $6.08 | $5.82 | $5.82 | $5.75 | 8,943 |
| 2015-11-03 | $5.30 | $5.62 | $5.27 | $5.62 | $5.55 | 29,133 |
| 2015-11-02 | $5.28 | $5.40 | $5.28 | $5.40 | $5.33 | 6,061 |
| 2015-10-30 | $5.26 | $5.26 | $5.24 | $5.24 | $5.17 | 1,822 |
| 2015-10-29 | $5.45 | $5.45 | $5.07 | $5.07 | $5.01 | 6,682 |
| 2015-10-28 | $5.94 | $5.96 | $5.60 | $5.60 | $5.53 | 16,230 |
| 2015-10-27 | $5.78 | $5.78 | $5.69 | $5.69 | $5.61 | 63,454 |
| 2015-10-26 | $5.79 | $5.79 | $5.76 | $5.76 | $5.68 | 5,300 |
| 2015-10-23 | $5.84 | $6.19 | $5.71 | $5.86 | $5.78 | 30,750 |
| 2015-10-22 | $5.61 | $5.61 | $5.61 | $5.61 | $5.54 | 100 |
| 2015-10-21 | $5.40 | $5.46 | $5.40 | $5.46 | $5.39 | 300 |
| 2015-10-20 | $5.51 | $5.66 | $5.46 | $5.46 | $5.39 | 21,962 |
| 2015-10-19 | $5.56 | $5.62 | $5.06 | $5.23 | $5.16 | 19,301 |
| 2015-10-16 | $5.90 | $5.95 | $5.90 | $5.95 | $5.88 | 2,400 |
| 2015-10-15 | $5.90 | $6.19 | $5.90 | $6.16 | $6.08 | 2,693 |
| 2015-10-14 | $5.87 | $5.87 | $5.82 | $5.84 | $5.76 | 2,502 |
| 2015-10-13 | $6.38 | $6.38 | $5.94 | $6.03 | $5.95 | 13,849 |
| 2015-10-12 | $6.57 | $6.57 | $6.50 | $6.50 | $6.42 | 5,302 |
| 2015-10-09 | $7.36 | $7.66 | $6.69 | $6.69 | $6.60 | 48,280 |
| 2015-10-08 | $6.36 | $6.53 | $6.15 | $6.53 | $6.44 | 11,675 |
| 2015-10-07 | $6.16 | $6.78 | $6.16 | $6.76 | $6.67 | 40,087 |
| 2015-10-06 | $5.21 | $5.73 | $5.19 | $5.73 | $5.66 | 61,180 |
| 2015-10-05 | $4.26 | $4.68 | $4.26 | $4.62 | $4.56 | 52,892 |
| 2015-10-02 | $3.79 | $4.01 | $3.79 | $4.01 | $3.96 | 7,168 |
| 2015-10-01 | $3.86 | $3.86 | $3.65 | $3.67 | $3.62 | 13,797 |
| 2015-09-30 | $3.73 | $3.84 | $3.61 | $3.69 | $3.64 | 10,807 |
| 2015-09-29 | $3.63 | $3.75 | $3.45 | $3.45 | $3.41 | 15,003 |
| 2015-09-28 | $3.74 | $3.74 | $3.46 | $3.48 | $3.44 | 15,225 |
| 2015-09-25 | $4.16 | $4.16 | $4.04 | $4.08 | $4.03 | 2,200 |
| 2015-09-24 | $4.05 | $4.23 | $3.93 | $4.23 | $4.18 | 97,795 |
| 2015-09-23 | $4.25 | $4.31 | $4.17 | $4.20 | $4.14 | 14,599 |
| 2015-09-22 | $4.40 | $4.41 | $4.19 | $4.39 | $4.34 | 12,313 |
| 2015-09-21 | $5.20 | $5.20 | $4.65 | $4.74 | $4.68 | 8,888 |
| 2015-09-18 | $5.41 | $5.41 | $5.26 | $5.26 | $5.19 | 2,155 |
| 2015-09-17 | $5.70 | $5.88 | $5.70 | $5.88 | $5.80 | 3,522 |
| 2015-09-16 | $5.60 | $5.68 | $5.54 | $5.68 | $5.61 | 5,069 |
| 2015-09-15 | $5.39 | $5.46 | $5.35 | $5.37 | $5.30 | 6,821 |
| 2015-09-14 | $5.47 | $5.47 | $5.30 | $5.30 | $5.23 | 1,504 |
| 2015-09-11 | $5.82 | $5.89 | $5.82 | $5.88 | $5.80 | 12,006 |
| 2015-09-10 | $5.59 | $5.80 | $5.59 | $5.75 | $5.68 | 2,171 |
| 2015-09-09 | $6.00 | $6.05 | $5.49 | $5.49 | $5.42 | 19,560 |
| 2015-09-08 | $5.50 | $5.57 | $5.26 | $5.57 | $5.50 | 8,037 |
| 2015-09-04 | $4.63 | $4.72 | $4.63 | $4.69 | $4.63 | 9,118 |
| 2015-09-03 | $5.16 | $5.52 | $5.04 | $5.05 | $4.99 | 134,671 |
| 2015-09-02 | $4.89 | $4.89 | $4.61 | $4.71 | $4.65 | 308,787 |
| 2015-09-01 | $4.97 | $4.97 | $4.66 | $4.66 | $4.60 | 9,926 |
| 2015-08-31 | $5.20 | $5.23 | $5.20 | $5.22 | $5.15 | 30,534 |
| 2015-08-28 | $5.35 | $5.39 | $5.15 | $5.28 | $5.21 | 19,110 |
| 2015-08-27 | $4.75 | $5.19 | $4.72 | $5.06 | $4.99 | 5,079 |
First Quantum Minerals Ltd (FQVLF) News Headlines
.jpg)
Buy these gold and copper stocks to ride AI, China demand and more, say fund managers
Gold and copper have been on fire, as geopolitical tensions mount, central banks buy up gold, and AI demand for copper grows.
cnbc.com April 24, 2024Recent First Quantum Minerals Ltd (FQVLF) News
Similar Companies to First Quantum Minerals Ltd (FQVLF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |