Fresenius SE & Co. KGaA (FSNUY) Exchange: PINK
Data as of May 6, 2024
$7.37 ($-0.02) -0.27%
Fresenius SE & Co. KGaA - Daily Information
Click for more stock information on Fresenius SE & Co. KGaA.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $7.35 |
| Previous Close | $7.37 |
| High | $7.38 |
| Low | $7.32 |
| Adjusted Open | $7.35 |
| Previous Adjusted Close | $7.37 |
| Adjusted High | $7.38 |
| Adjusted Low | $7.32 |
About Fresenius SE & Co. KGaA (FSNUY)
No Description Available
Invest in Fresenius SE & Co. KGaA (FSNUY)
Historical Stock Data for Fresenius SE & Co. KGaA (FSNUY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $7.35 | $7.38 | $7.32 | $7.37 | $7.37 | 52,817 |
| 2024-04-24 | $7.39 | $7.50 | $7.36 | $7.39 | $7.39 | 27,676 |
| 2024-04-23 | $7.46 | $7.49 | $7.41 | $7.49 | $7.49 | 46,226 |
| 2024-04-22 | $7.30 | $7.44 | $7.28 | $7.40 | $7.40 | 165,686 |
| 2024-04-19 | $7.19 | $7.30 | $7.17 | $7.30 | $7.30 | 43,640 |
| 2024-04-18 | $7.11 | $7.21 | $7.11 | $7.11 | $7.11 | 76,867 |
| 2024-04-17 | $7.11 | $7.16 | $7.08 | $7.16 | $7.16 | 74,383 |
| 2024-04-16 | $7.05 | $7.16 | $7.05 | $7.12 | $7.12 | 76,138 |
| 2024-04-15 | $6.80 | $6.86 | $6.75 | $6.83 | $6.83 | 88,569 |
| 2024-04-12 | $6.78 | $6.84 | $6.74 | $6.78 | $6.78 | 38,651 |
| 2024-04-11 | $6.78 | $6.85 | $6.77 | $6.83 | $6.83 | 42,238 |
| 2024-04-10 | $6.76 | $6.86 | $6.76 | $6.83 | $6.83 | 14,009 |
| 2024-04-09 | $6.92 | $6.96 | $6.86 | $6.96 | $6.96 | 16,785 |
| 2024-04-08 | $6.94 | $7.05 | $6.92 | $7.02 | $7.02 | 57,753 |
| 2024-04-05 | $6.83 | $6.87 | $6.76 | $6.78 | $6.78 | 618,764 |
| 2024-04-04 | $6.84 | $6.90 | $6.77 | $6.78 | $6.78 | 618,764 |
| 2024-04-03 | $6.64 | $6.68 | $6.63 | $6.64 | $6.64 | 16,176 |
| 2024-04-02 | $6.62 | $6.63 | $6.57 | $6.63 | $6.63 | 137,640 |
| 2024-04-01 | $6.73 | $6.74 | $6.65 | $6.71 | $6.71 | 41,293 |
| 2024-03-28 | $6.76 | $6.77 | $6.70 | $6.77 | $6.77 | 22,091 |
| 2024-03-27 | $6.67 | $6.77 | $6.65 | $6.76 | $6.76 | 50,034 |
| 2024-03-26 | $6.66 | $6.71 | $6.64 | $6.64 | $6.64 | 56,314 |
| 2024-03-25 | $6.66 | $6.67 | $6.60 | $6.63 | $6.63 | 38,402 |
| 2024-03-22 | $6.67 | $6.72 | $6.66 | $6.70 | $6.70 | 27,376 |
| 2024-03-21 | $6.71 | $6.73 | $6.66 | $6.70 | $6.70 | 27,614 |
| 2024-03-20 | $6.73 | $6.83 | $6.71 | $6.83 | $6.83 | 15,827 |
| 2024-03-19 | $6.79 | $6.87 | $6.76 | $6.87 | $6.87 | 42,962 |
| 2024-03-18 | $6.79 | $6.85 | $6.79 | $6.83 | $6.83 | 37,140 |
| 2024-03-15 | $6.85 | $6.86 | $6.79 | $6.80 | $6.80 | 13,403 |
| 2024-03-14 | $6.84 | $6.84 | $6.80 | $6.84 | $6.84 | 31,399 |
| 2024-03-13 | $6.88 | $7.00 | $6.86 | $6.96 | $6.96 | 18,874 |
| 2024-03-12 | $6.95 | $6.96 | $6.93 | $6.95 | $6.95 | 19,842 |
| 2024-03-11 | $6.94 | $6.96 | $6.89 | $6.95 | $6.95 | 19,842 |
| 2024-03-08 | $7.13 | $7.13 | $6.98 | $6.98 | $6.98 | 13,698 |
| 2024-03-07 | $6.97 | $7.02 | $6.96 | $7.01 | $7.01 | 16,060 |
| 2024-03-06 | $6.80 | $6.86 | $6.78 | $6.82 | $6.82 | 25,482 |
| 2024-03-05 | $6.83 | $6.95 | $6.83 | $6.90 | $6.90 | 27,093 |
| 2024-03-04 | $6.71 | $6.81 | $6.68 | $6.71 | $6.71 | 63,018 |
| 2024-03-01 | $6.95 | $7.01 | $6.95 | $6.98 | $6.98 | 21,705 |
| 2024-02-29 | $7.07 | $7.07 | $6.96 | $6.96 | $6.96 | 22,388 |
| 2024-02-28 | $7.01 | $7.06 | $7.01 | $7.01 | $7.01 | 14,628 |
| 2024-02-27 | $7.03 | $7.11 | $7.03 | $7.07 | $7.07 | 29,980 |
| 2024-02-26 | $7.05 | $7.10 | $6.99 | $7.03 | $7.03 | 28,098 |
| 2024-02-23 | $6.89 | $7.01 | $6.89 | $6.94 | $6.94 | 15,840 |
| 2024-02-22 | $6.96 | $6.98 | $6.92 | $6.97 | $6.97 | 27,422 |
| 2024-02-21 | $7.04 | $7.15 | $7.02 | $7.07 | $7.07 | 22,262 |
| 2024-02-20 | $7.02 | $7.08 | $6.98 | $7.02 | $7.02 | 39,190 |
| 2024-02-16 | $7.09 | $7.10 | $7.05 | $7.09 | $7.09 | 28,840 |
| 2024-02-15 | $7.04 | $7.10 | $7.02 | $7.09 | $7.09 | 32,198 |
| 2024-02-14 | $6.95 | $6.99 | $6.95 | $6.98 | $6.98 | 28,828 |
| 2024-02-13 | $6.90 | $6.94 | $6.75 | $6.79 | $6.79 | 32,755 |
| 2024-02-12 | $7.00 | $7.00 | $6.86 | $6.88 | $6.88 | 70,373 |
| 2024-02-09 | $6.80 | $6.81 | $6.72 | $6.77 | $6.77 | 20,077 |
| 2024-02-08 | $6.81 | $6.82 | $6.76 | $6.82 | $6.82 | 66,885 |
| 2024-02-07 | $6.86 | $6.86 | $6.78 | $6.83 | $6.83 | 35,835 |
| 2024-02-06 | $6.83 | $6.89 | $6.82 | $6.89 | $6.89 | 37,869 |
| 2024-02-05 | $6.81 | $6.87 | $6.76 | $6.79 | $6.79 | 43,059 |
| 2024-02-02 | $6.82 | $6.87 | $6.78 | $6.81 | $6.81 | 21,760 |
| 2024-02-01 | $6.98 | $7.04 | $6.97 | $7.01 | $7.01 | 16,939 |
| 2024-01-31 | $7.06 | $7.06 | $6.98 | $6.99 | $6.99 | 12,377 |
| 2024-01-30 | $7.12 | $7.24 | $7.12 | $7.16 | $7.16 | 15,167 |
| 2024-01-29 | $7.21 | $7.31 | $7.21 | $7.31 | $7.31 | 30,862 |
| 2024-01-26 | $7.25 | $7.27 | $7.24 | $7.24 | $7.24 | 24,047 |
| 2024-01-25 | $7.36 | $7.36 | $7.12 | $7.16 | $7.16 | 12,034 |
| 2024-01-24 | $7.23 | $7.23 | $7.15 | $7.15 | $7.15 | 18,983 |
| 2024-01-23 | $6.95 | $7.08 | $6.95 | $7.02 | $7.02 | 55,796 |
| 2024-01-22 | $7.09 | $7.17 | $7.09 | $7.12 | $7.12 | 24,375 |
| 2024-01-19 | $7.09 | $7.18 | $7.06 | $7.15 | $7.15 | 21,975 |
| 2024-01-18 | $7.10 | $7.10 | $7.03 | $7.08 | $7.08 | 31,856 |
| 2024-01-17 | $7.06 | $7.10 | $7.06 | $7.08 | $7.08 | 31,300 |
| 2024-01-16 | $7.29 | $7.29 | $7.12 | $7.14 | $7.14 | 41,194 |
| 2024-01-12 | $7.70 | $7.70 | $7.56 | $7.60 | $7.60 | 40,943 |
| 2024-01-11 | $7.67 | $7.68 | $7.62 | $7.66 | $7.66 | 8,870 |
| 2024-01-10 | $7.77 | $7.89 | $7.76 | $7.77 | $7.77 | 8,066 |
| 2024-01-09 | $7.73 | $7.79 | $7.69 | $7.77 | $7.77 | 17,499 |
| 2024-01-08 | $7.76 | $7.82 | $7.74 | $7.81 | $7.81 | 30,240 |
| 2024-01-05 | $7.93 | $7.96 | $7.85 | $7.88 | $7.88 | 36,858 |
| 2024-01-04 | $7.91 | $7.91 | $7.89 | $7.90 | $7.90 | 14,517 |
| 2024-01-03 | $7.72 | $7.76 | $7.72 | $7.74 | $7.74 | 11,904 |
| 2024-01-02 | $7.79 | $7.91 | $7.79 | $7.87 | $7.87 | 12,391 |
| 2023-12-29 | $7.73 | $7.77 | $7.70 | $7.73 | $7.73 | 23,405 |
| 2023-12-28 | $7.84 | $7.84 | $7.80 | $7.82 | $7.82 | 6,433 |
| 2023-12-27 | $7.81 | $7.90 | $7.81 | $7.83 | $7.83 | 8,986 |
| 2023-12-26 | $7.84 | $7.91 | $7.84 | $7.91 | $7.91 | 9,037 |
| 2023-12-22 | $7.84 | $7.88 | $7.81 | $7.85 | $7.85 | 19,132 |
| 2023-12-21 | $7.80 | $7.84 | $7.77 | $7.84 | $7.84 | 13,384 |
| 2023-12-20 | $7.78 | $7.78 | $7.71 | $7.71 | $7.71 | 13,233 |
| 2023-12-19 | $7.59 | $7.61 | $7.56 | $7.61 | $7.61 | 49,953 |
| 2023-12-18 | $7.69 | $7.69 | $7.52 | $7.53 | $7.53 | 11,361 |
| 2023-12-15 | $7.58 | $7.68 | $7.57 | $7.58 | $7.58 | 19,877 |
| 2023-12-14 | $7.78 | $7.84 | $7.76 | $7.81 | $7.81 | 19,574 |
| 2023-12-13 | $7.58 | $7.70 | $7.56 | $7.70 | $7.70 | 29,596 |
| 2023-12-12 | $7.58 | $7.66 | $7.58 | $7.61 | $7.61 | 37,879 |
| 2023-12-11 | $7.52 | $7.57 | $7.52 | $7.57 | $7.57 | 15,158 |
| 2023-12-08 | $7.62 | $7.69 | $7.62 | $7.66 | $7.66 | 10,884 |
| 2023-12-07 | $7.64 | $7.71 | $7.62 | $7.65 | $7.65 | 27,932 |
| 2023-12-06 | $7.73 | $7.76 | $7.72 | $7.73 | $7.73 | 25,094 |
| 2023-12-05 | $7.72 | $7.80 | $7.65 | $7.67 | $7.67 | 61,339 |
| 2023-12-04 | $7.85 | $8.01 | $7.85 | $7.98 | $7.98 | 11,119 |
| 2023-12-01 | $7.90 | $7.96 | $7.87 | $7.96 | $7.96 | 15,872 |
| 2023-11-30 | $7.91 | $7.97 | $7.90 | $7.95 | $7.95 | 14,307 |
| 2023-11-29 | $7.85 | $7.88 | $7.83 | $7.85 | $7.85 | 13,765 |
| 2023-11-28 | $7.79 | $7.85 | $7.77 | $7.83 | $7.83 | 18,484 |
| 2023-11-27 | $7.66 | $7.74 | $7.66 | $7.73 | $7.73 | 9,818 |
| 2023-11-24 | $7.59 | $7.68 | $7.59 | $7.68 | $7.68 | 23,405 |
| 2023-11-22 | $7.55 | $7.56 | $7.52 | $7.53 | $7.53 | 27,001 |
| 2023-11-21 | $7.51 | $7.57 | $7.51 | $7.55 | $7.55 | 28,532 |
| 2023-11-20 | $7.51 | $7.56 | $7.49 | $7.52 | $7.52 | 21,393 |
| 2023-11-17 | $7.46 | $7.46 | $7.43 | $7.43 | $7.43 | 23,246 |
| 2023-11-16 | $7.31 | $7.31 | $7.26 | $7.28 | $7.28 | 20,882 |
| 2023-11-15 | $7.29 | $7.36 | $7.25 | $7.31 | $7.31 | 19,915 |
| 2023-11-14 | $7.18 | $7.32 | $7.18 | $7.27 | $7.27 | 35,315 |
| 2023-11-13 | $6.88 | $6.93 | $6.83 | $6.91 | $6.91 | 52,410 |
| 2023-11-10 | $6.65 | $6.72 | $6.61 | $6.72 | $6.72 | 50,374 |
| 2023-11-09 | $6.77 | $6.81 | $6.74 | $6.81 | $6.81 | 22,132 |
| 2023-11-08 | $6.88 | $6.91 | $6.84 | $6.90 | $6.90 | 37,565 |
| 2023-11-07 | $6.64 | $6.72 | $6.64 | $6.72 | $6.72 | 31,431 |
| 2023-11-06 | $6.80 | $6.81 | $6.75 | $6.78 | $6.78 | 42,751 |
| 2023-11-03 | $6.84 | $6.85 | $6.73 | $6.80 | $6.80 | 59,259 |
| 2023-11-02 | $6.86 | $6.88 | $6.76 | $6.85 | $6.85 | 32,947 |
| 2023-11-01 | $6.37 | $6.42 | $6.34 | $6.42 | $6.42 | 57,993 |
| 2023-10-31 | $6.36 | $6.40 | $6.33 | $6.38 | $6.38 | 116,888 |
| 2023-10-30 | $6.39 | $6.42 | $6.36 | $6.41 | $6.41 | 49,865 |
| 2023-10-27 | $6.73 | $6.73 | $6.36 | $6.40 | $6.40 | 39,479 |
| 2023-10-26 | $6.50 | $6.50 | $6.43 | $6.46 | $6.46 | 51,162 |
| 2023-10-25 | $6.55 | $6.60 | $6.51 | $6.51 | $6.51 | 57,533 |
| 2023-10-24 | $6.64 | $6.66 | $6.62 | $6.62 | $6.62 | 69,182 |
| 2023-10-23 | $6.70 | $6.74 | $6.68 | $6.69 | $6.69 | 63,158 |
| 2023-10-20 | $6.65 | $6.69 | $6.63 | $6.63 | $6.63 | 49,659 |
| 2023-10-19 | $6.55 | $6.60 | $6.52 | $6.52 | $6.52 | 44,610 |
| 2023-10-18 | $6.51 | $6.53 | $6.48 | $6.49 | $6.49 | 26,251 |
| 2023-10-17 | $6.65 | $6.68 | $6.61 | $6.64 | $6.64 | 69,418 |
| 2023-10-16 | $6.52 | $6.65 | $6.52 | $6.65 | $6.65 | 21,669 |
| 2023-10-13 | $6.75 | $6.75 | $6.65 | $6.69 | $6.69 | 30,633 |
| 2023-10-12 | $6.80 | $6.81 | $6.72 | $6.72 | $6.72 | 69,210 |
| 2023-10-11 | $6.76 | $6.86 | $6.75 | $6.80 | $6.80 | 30,883 |
| 2023-10-10 | $7.34 | $7.36 | $7.32 | $7.33 | $7.33 | 49,440 |
| 2023-10-09 | $7.32 | $7.39 | $7.32 | $7.39 | $7.39 | 9,103 |
| 2023-10-06 | $7.39 | $7.49 | $7.39 | $7.44 | $7.44 | 37,839 |
| 2023-10-05 | $7.39 | $7.42 | $7.37 | $7.42 | $7.42 | 72,586 |
| 2023-10-04 | $7.31 | $7.43 | $7.27 | $7.40 | $7.40 | 23,086 |
| 2023-10-03 | $7.38 | $7.44 | $7.38 | $7.41 | $7.41 | 19,922 |
| 2023-10-02 | $7.59 | $7.59 | $7.44 | $7.46 | $7.46 | 22,755 |
| 2023-09-29 | $7.88 | $7.88 | $7.77 | $7.81 | $7.81 | 24,296 |
| 2023-09-28 | $7.74 | $7.79 | $7.69 | $7.76 | $7.76 | 41,311 |
| 2023-09-27 | $7.74 | $7.74 | $7.61 | $7.65 | $7.65 | 21,495 |
| 2023-09-26 | $8.00 | $8.00 | $7.95 | $7.97 | $7.97 | 9,388 |
| 2023-09-25 | $8.02 | $8.05 | $8.02 | $8.04 | $8.04 | 12,242 |
| 2023-09-22 | $8.17 | $8.20 | $8.14 | $8.16 | $8.16 | 7,090 |
| 2023-09-21 | $8.30 | $8.31 | $8.27 | $8.27 | $8.27 | 4,217 |
| 2023-09-20 | $8.29 | $8.38 | $8.27 | $8.27 | $8.27 | 24,027 |
| 2023-09-19 | $8.06 | $8.20 | $8.06 | $8.20 | $8.20 | 12,255 |
| 2023-09-18 | $8.04 | $8.10 | $8.04 | $8.06 | $8.06 | 12,533 |
| 2023-09-15 | $7.91 | $8.02 | $7.91 | $7.96 | $7.96 | 13,393 |
| 2023-09-14 | $7.75 | $7.88 | $7.75 | $7.86 | $7.86 | 13,876 |
| 2023-09-13 | $7.72 | $7.73 | $7.68 | $7.68 | $7.68 | 10,644 |
| 2023-09-12 | $7.69 | $7.72 | $7.65 | $7.70 | $7.70 | 16,511 |
| 2023-09-11 | $7.65 | $7.72 | $7.63 | $7.72 | $7.72 | 28,780 |
| 2023-09-08 | $7.55 | $7.57 | $7.54 | $7.55 | $7.55 | 14,595 |
| 2023-09-07 | $7.57 | $7.64 | $7.56 | $7.64 | $7.64 | 14,984 |
| 2023-09-06 | $7.54 | $7.57 | $7.53 | $7.57 | $7.57 | 22,478 |
| 2023-09-05 | $7.79 | $7.80 | $7.69 | $7.73 | $7.73 | 32,928 |
| 2023-09-01 | $8.04 | $8.04 | $7.96 | $7.97 | $7.97 | 29,946 |
| 2023-08-31 | $8.07 | $8.10 | $8.00 | $8.03 | $8.03 | 10,988 |
| 2023-08-30 | $8.04 | $8.11 | $7.99 | $8.03 | $8.03 | 22,738 |
| 2023-08-29 | $8.00 | $8.08 | $7.99 | $8.03 | $8.03 | 20,524 |
| 2023-08-28 | $8.09 | $8.09 | $7.96 | $7.97 | $7.97 | 22,040 |
| 2023-08-25 | $7.93 | $7.96 | $7.89 | $7.96 | $7.96 | 46,754 |
| 2023-08-24 | $8.07 | $8.07 | $7.86 | $7.86 | $7.86 | 23,042 |
| 2023-08-23 | $7.90 | $7.92 | $7.88 | $7.91 | $7.91 | 44,700 |
| 2023-08-22 | $7.93 | $7.93 | $7.85 | $7.88 | $7.88 | 32,615 |
| 2023-08-21 | $7.93 | $7.98 | $7.86 | $7.98 | $7.98 | 27,867 |
| 2023-08-18 | $7.89 | $7.95 | $7.88 | $7.95 | $7.95 | 11,665 |
| 2023-08-17 | $7.99 | $8.00 | $7.92 | $7.94 | $7.94 | 14,798 |
| 2023-08-16 | $8.12 | $8.13 | $8.05 | $8.07 | $8.07 | 9,943 |
| 2023-08-15 | $8.19 | $8.19 | $8.15 | $8.15 | $8.15 | 9,736 |
| 2023-08-14 | $8.16 | $8.19 | $8.12 | $8.15 | $8.15 | 20,164 |
| 2023-08-11 | $8.25 | $8.27 | $8.23 | $8.25 | $8.25 | 8,255 |
| 2023-08-10 | $8.14 | $8.26 | $8.14 | $8.16 | $8.16 | 20,525 |
| 2023-08-09 | $7.79 | $7.90 | $7.79 | $7.90 | $7.90 | 20,055 |
| 2023-08-08 | $7.70 | $7.76 | $7.70 | $7.75 | $7.75 | 12,398 |
| 2023-08-07 | $7.70 | $7.76 | $7.70 | $7.76 | $7.76 | 8,645 |
| 2023-08-04 | $7.71 | $7.74 | $7.64 | $7.66 | $7.66 | 7,011 |
| 2023-08-03 | $7.65 | $7.77 | $7.65 | $7.77 | $7.77 | 16,433 |
| 2023-08-02 | $7.86 | $7.86 | $7.75 | $7.83 | $7.83 | 13,706 |
| 2023-08-01 | $7.98 | $7.98 | $7.78 | $7.83 | $7.83 | 11,518 |
| 2023-07-31 | $7.87 | $7.88 | $7.81 | $7.81 | $7.81 | 14,170 |
| 2023-07-28 | $7.88 | $7.93 | $7.86 | $7.87 | $7.87 | 25,272 |
| 2023-07-27 | $7.93 | $7.93 | $7.78 | $7.78 | $7.78 | 8,080 |
| 2023-07-26 | $7.81 | $7.88 | $7.81 | $7.87 | $7.87 | 14,146 |
| 2023-07-25 | $7.66 | $7.69 | $7.64 | $7.65 | $7.65 | 15,636 |
| 2023-07-24 | $7.65 | $7.73 | $7.65 | $7.70 | $7.70 | 14,792 |
| 2023-07-21 | $7.87 | $7.90 | $7.87 | $7.90 | $7.90 | 7,653 |
| 2023-07-20 | $7.82 | $7.90 | $7.79 | $7.80 | $7.80 | 29,749 |
| 2023-07-19 | $7.36 | $7.43 | $7.34 | $7.38 | $7.38 | 14,874 |
| 2023-07-18 | $7.44 | $7.47 | $7.43 | $7.47 | $7.47 | 9,402 |
| 2023-07-17 | $7.33 | $7.34 | $7.28 | $7.31 | $7.31 | 9,418 |
| 2023-07-14 | $7.34 | $7.34 | $7.27 | $7.27 | $7.27 | 7,983 |
| 2023-07-13 | $7.21 | $7.31 | $7.20 | $7.25 | $7.25 | 14,487 |
| 2023-07-12 | $7.12 | $7.15 | $7.09 | $7.12 | $7.12 | 17,039 |
| 2023-07-11 | $6.75 | $6.91 | $6.75 | $6.90 | $6.90 | 38,317 |
| 2023-07-10 | $6.76 | $6.77 | $6.74 | $6.77 | $6.77 | 27,488 |
| 2023-07-07 | $6.73 | $6.79 | $6.73 | $6.74 | $6.74 | 34,796 |
| 2023-07-06 | $6.74 | $6.81 | $6.71 | $6.76 | $6.76 | 21,412 |
| 2023-07-05 | $7.01 | $7.04 | $6.96 | $6.98 | $6.98 | 41,486 |
| 2023-07-03 | $7.08 | $7.14 | $7.06 | $7.10 | $7.10 | 39,155 |
| 2023-06-30 | $6.90 | $6.98 | $6.90 | $6.95 | $6.95 | 33,063 |
| 2023-06-29 | $6.74 | $6.80 | $6.74 | $6.77 | $6.77 | 13,095 |
| 2023-06-28 | $6.74 | $6.82 | $6.74 | $6.81 | $6.81 | 13,817 |
| 2023-06-27 | $6.56 | $6.71 | $6.56 | $6.70 | $6.70 | 55,221 |
| 2023-06-26 | $6.79 | $6.82 | $6.75 | $6.75 | $6.75 | 38,118 |
| 2023-06-23 | $6.88 | $6.91 | $6.86 | $6.86 | $6.86 | 22,306 |
| 2023-06-22 | $6.89 | $6.89 | $6.85 | $6.85 | $6.85 | 19,779 |
| 2023-06-21 | $6.93 | $7.00 | $6.93 | $6.97 | $6.97 | 16,603 |
| 2023-06-20 | $7.00 | $7.00 | $6.91 | $6.97 | $6.97 | 19,087 |
| 2023-06-16 | $7.10 | $7.10 | $6.95 | $7.04 | $7.04 | 13,288 |
| 2023-06-15 | $6.92 | $7.00 | $6.86 | $6.98 | $6.98 | 19,203 |
| 2023-06-14 | $6.90 | $6.97 | $6.84 | $6.91 | $6.91 | 13,659 |
| 2023-06-13 | $6.84 | $6.88 | $6.83 | $6.84 | $6.84 | 27,671 |
| 2023-06-12 | $6.91 | $6.91 | $6.74 | $6.87 | $6.87 | 34,143 |
| 2023-06-09 | $7.03 | $7.03 | $6.93 | $6.96 | $6.96 | 13,886 |
| 2023-06-08 | $7.00 | $7.04 | $6.93 | $7.02 | $7.02 | 16,020 |
| 2023-06-07 | $7.00 | $7.00 | $6.81 | $6.92 | $6.92 | 20,412 |
| 2023-06-06 | $6.91 | $6.96 | $6.89 | $6.95 | $6.95 | 29,327 |
| 2023-06-05 | $6.92 | $7.01 | $6.92 | $6.95 | $6.95 | 24,860 |
| 2023-06-02 | $7.02 | $7.08 | $7.02 | $7.04 | $7.04 | 47,500 |
| 2023-06-01 | $6.92 | $6.99 | $6.90 | $6.95 | $6.95 | 78,918 |
| 2023-05-31 | $6.90 | $6.90 | $6.74 | $6.86 | $6.86 | 42,126 |
| 2023-05-30 | $7.04 | $7.13 | $6.95 | $7.03 | $7.03 | 36,731 |
| 2023-05-26 | $7.21 | $7.24 | $7.10 | $7.19 | $7.19 | 28,465 |
| 2023-05-25 | $7.21 | $7.21 | $7.06 | $7.14 | $7.14 | 27,213 |
| 2023-05-24 | $7.25 | $7.30 | $7.19 | $7.25 | $7.25 | 19,243 |
| 2023-05-23 | $7.40 | $7.42 | $7.30 | $7.31 | $7.31 | 28,475 |
| 2023-05-22 | $7.40 | $7.42 | $7.36 | $7.37 | $7.37 | 22,105 |
| 2023-05-19 | $7.40 | $7.43 | $7.40 | $7.41 | $7.41 | 11,553 |
| 2023-05-18 | $7.34 | $7.34 | $7.26 | $7.30 | $7.30 | 27,982 |
| 2023-05-17 | $7.48 | $7.50 | $7.45 | $7.48 | $7.23 | 29,434 |
| 2023-05-16 | $7.53 | $7.68 | $7.52 | $7.52 | $7.27 | 13,953 |
| 2023-05-15 | $7.53 | $7.66 | $7.50 | $7.55 | $7.30 | 15,616 |
| 2023-05-12 | $7.47 | $7.47 | $7.43 | $7.45 | $7.21 | 10,382 |
| 2023-05-11 | $7.57 | $7.58 | $7.51 | $7.53 | $7.28 | 11,042 |
| 2023-05-10 | $7.72 | $7.72 | $7.66 | $7.72 | $7.47 | 8,880 |
| 2023-05-09 | $7.42 | $7.56 | $7.41 | $7.52 | $7.27 | 10,116 |
| 2023-05-08 | $6.92 | $7.06 | $6.90 | $6.95 | $6.72 | 9,877 |
| 2023-05-05 | $6.93 | $7.00 | $6.92 | $7.00 | $6.77 | 13,320 |
| 2023-05-04 | $6.96 | $6.96 | $6.83 | $6.86 | $6.64 | 33,170 |
| 2023-05-03 | $7.06 | $7.13 | $7.05 | $7.05 | $6.82 | 13,354 |
| 2023-05-02 | $6.98 | $7.00 | $6.90 | $6.96 | $6.73 | 9,354 |
| 2023-05-01 | $7.19 | $7.24 | $7.14 | $7.18 | $6.94 | 15,200 |
| 2023-04-28 | $7.18 | $7.23 | $7.16 | $7.16 | $6.93 | 49,561 |
| 2023-04-27 | $7.09 | $7.17 | $7.09 | $7.16 | $6.93 | 12,017 |
| 2023-04-26 | $7.07 | $7.07 | $7.00 | $7.02 | $7.02 | 42,893 |
| 2023-04-25 | $7.00 | $7.03 | $6.92 | $6.96 | $6.96 | 16,884 |
| 2023-04-24 | $7.19 | $7.19 | $7.14 | $7.17 | $7.17 | 15,029 |
| 2023-04-21 | $6.98 | $7.08 | $6.97 | $7.03 | $7.03 | 8,761 |
| 2023-04-20 | $6.88 | $6.92 | $6.86 | $6.87 | $6.87 | 13,781 |
| 2023-04-19 | $7.09 | $7.12 | $7.05 | $7.05 | $7.05 | 26,694 |
| 2023-04-18 | $7.05 | $7.05 | $7.00 | $7.04 | $7.04 | 37,041 |
| 2023-04-17 | $7.00 | $7.03 | $6.99 | $7.01 | $7.01 | 16,407 |
| 2023-04-14 | $7.12 | $7.12 | $7.00 | $7.06 | $7.06 | 16,658 |
| 2023-04-13 | $6.92 | $7.01 | $6.91 | $6.99 | $6.99 | 32,380 |
| 2023-04-12 | $6.97 | $7.00 | $6.89 | $6.90 | $6.90 | 72,217 |
| 2023-04-11 | $6.85 | $6.90 | $6.84 | $6.87 | $6.87 | 356,006 |
| 2023-04-10 | $6.92 | $6.93 | $6.85 | $6.87 | $6.87 | 34,719 |
| 2023-04-06 | $6.94 | $6.94 | $6.88 | $6.92 | $6.92 | 31,119 |
| 2023-04-05 | $6.75 | $6.78 | $6.73 | $6.75 | $6.75 | 53,885 |
| 2023-04-04 | $6.74 | $6.76 | $6.71 | $6.73 | $6.73 | 129,127 |
| 2023-04-03 | $6.75 | $6.75 | $6.70 | $6.75 | $6.75 | 43,079 |
| 2023-03-31 | $6.72 | $6.74 | $6.69 | $6.69 | $6.69 | 57,876 |
| 2023-03-30 | $6.61 | $6.62 | $6.57 | $6.59 | $6.59 | 114,289 |
| 2023-03-29 | $6.51 | $6.51 | $6.47 | $6.49 | $6.49 | 27,222 |
| 2023-03-28 | $6.39 | $6.45 | $6.39 | $6.42 | $6.42 | 224,684 |
| 2023-03-27 | $6.41 | $6.46 | $6.40 | $6.46 | $6.46 | 42,004 |
| 2023-03-24 | $6.24 | $6.32 | $6.23 | $6.30 | $6.30 | 29,428 |
| 2023-03-23 | $6.52 | $6.56 | $6.43 | $6.46 | $6.46 | 26,775 |
| 2023-03-22 | $6.52 | $6.58 | $6.49 | $6.50 | $6.50 | 62,501 |
| 2023-03-21 | $6.53 | $6.57 | $6.49 | $6.52 | $6.52 | 43,461 |
| 2023-03-20 | $6.31 | $6.35 | $6.27 | $6.33 | $6.33 | 58,298 |
| 2023-03-17 | $6.18 | $6.31 | $6.15 | $6.25 | $6.25 | 64,434 |
| 2023-03-16 | $6.14 | $6.28 | $6.13 | $6.27 | $6.27 | 154,808 |
| 2023-03-15 | $6.11 | $6.22 | $6.07 | $6.19 | $6.19 | 41,844 |
| 2023-03-14 | $6.34 | $6.38 | $6.33 | $6.35 | $6.35 | 43,783 |
| 2023-03-13 | $6.36 | $6.37 | $6.32 | $6.33 | $6.33 | 31,651 |
| 2023-03-10 | $6.34 | $6.35 | $6.28 | $6.30 | $6.30 | 169,894 |
| 2023-03-09 | $6.40 | $6.40 | $6.21 | $6.21 | $6.21 | 85,027 |
| 2023-03-08 | $6.35 | $6.38 | $6.34 | $6.36 | $6.36 | 35,340 |
| 2023-03-07 | $6.50 | $6.50 | $6.34 | $6.35 | $6.35 | 23,517 |
| 2023-03-06 | $6.55 | $6.58 | $6.51 | $6.56 | $6.56 | 38,434 |
| 2023-03-03 | $6.60 | $6.62 | $6.56 | $6.58 | $6.58 | 17,565 |
| 2023-03-02 | $6.57 | $6.60 | $6.52 | $6.58 | $6.58 | 50,698 |
| 2023-03-01 | $6.75 | $6.75 | $6.62 | $6.64 | $6.64 | 34,968 |
| 2023-02-28 | $6.92 | $6.92 | $6.82 | $6.82 | $6.82 | 41,692 |
| 2023-02-27 | $6.99 | $7.05 | $6.99 | $7.00 | $7.00 | 29,850 |
| 2023-02-24 | $6.92 | $6.94 | $6.89 | $6.90 | $6.90 | 40,703 |
| 2023-02-23 | $7.00 | $7.01 | $6.89 | $6.93 | $6.93 | 25,217 |
| 2023-02-22 | $7.29 | $7.32 | $7.23 | $7.25 | $7.25 | 25,832 |
| 2023-02-21 | $7.75 | $7.76 | $7.59 | $7.59 | $7.59 | 15,075 |
| 2023-02-17 | $7.70 | $7.75 | $7.65 | $7.75 | $7.75 | 12,936 |
| 2023-02-16 | $7.49 | $7.61 | $7.49 | $7.55 | $7.55 | 12,934 |
| 2023-02-15 | $7.54 | $7.58 | $7.52 | $7.56 | $7.56 | 6,932 |
| 2023-02-14 | $7.58 | $7.60 | $7.53 | $7.58 | $7.58 | 14,329 |
| 2023-02-13 | $7.49 | $7.56 | $7.49 | $7.54 | $7.54 | 16,288 |
| 2023-02-10 | $7.57 | $7.59 | $7.44 | $7.49 | $7.49 | 5,716 |
| 2023-02-09 | $7.82 | $7.97 | $7.66 | $7.67 | $7.67 | 43,532 |
| 2023-02-08 | $7.45 | $7.49 | $7.41 | $7.41 | $7.41 | 12,639 |
| 2023-02-07 | $7.21 | $7.36 | $7.21 | $7.36 | $7.36 | 14,992 |
| 2023-02-06 | $7.49 | $7.49 | $7.19 | $7.23 | $7.23 | 32,703 |
| 2023-02-03 | $7.31 | $7.34 | $7.25 | $7.27 | $7.27 | 10,078 |
| 2023-02-02 | $7.42 | $7.42 | $7.37 | $7.38 | $7.38 | 8,490 |
| 2023-02-01 | $7.23 | $7.34 | $7.21 | $7.34 | $7.34 | 7,829 |
| 2023-01-31 | $7.17 | $7.20 | $7.14 | $7.19 | $7.19 | 21,959 |
| 2023-01-30 | $7.22 | $7.28 | $7.21 | $7.24 | $7.24 | 10,674 |
| 2023-01-27 | $7.22 | $7.26 | $7.21 | $7.22 | $7.22 | 135,855 |
| 2023-01-26 | $7.20 | $7.28 | $7.13 | $7.17 | $7.17 | 18,098 |
| 2023-01-25 | $7.41 | $7.41 | $7.29 | $7.37 | $7.37 | 12,009 |
| 2023-01-24 | $7.55 | $7.60 | $7.47 | $7.53 | $7.53 | 13,469 |
| 2023-01-23 | $7.61 | $7.65 | $7.59 | $7.63 | $7.63 | 98,444 |
| 2023-01-20 | $7.62 | $7.70 | $7.62 | $7.69 | $7.69 | 7,305 |
| 2023-01-19 | $7.57 | $7.61 | $7.54 | $7.58 | $7.58 | 31,217 |
| 2023-01-18 | $7.69 | $7.70 | $7.61 | $7.61 | $7.61 | 26,129 |
| 2023-01-17 | $7.71 | $7.75 | $7.66 | $7.75 | $7.75 | 33,302 |
| 2023-01-13 | $7.57 | $7.66 | $7.57 | $7.66 | $7.66 | 35,753 |
| 2023-01-12 | $7.56 | $7.70 | $7.53 | $7.69 | $7.69 | 28,022 |
| 2023-01-11 | $7.57 | $7.57 | $7.50 | $7.52 | $7.52 | 15,209 |
| 2023-01-10 | $7.35 | $7.39 | $7.33 | $7.39 | $7.39 | 19,840 |
| 2023-01-09 | $7.62 | $7.62 | $7.54 | $7.56 | $7.56 | 26,550 |
| 2023-01-06 | $7.52 | $7.63 | $7.47 | $7.63 | $7.63 | 66,896 |
| 2023-01-05 | $7.40 | $7.51 | $7.37 | $7.42 | $7.42 | 37,191 |
| 2023-01-04 | $7.36 | $7.40 | $7.35 | $7.39 | $7.39 | 23,299 |
| 2023-01-03 | $7.12 | $7.19 | $7.10 | $7.14 | $7.14 | 29,329 |
| 2022-12-30 | $7.08 | $7.08 | $6.96 | $6.99 | $6.99 | 18,376 |
| 2022-12-29 | $6.87 | $6.99 | $6.87 | $6.96 | $6.96 | 42,224 |
| 2022-12-28 | $6.90 | $6.92 | $6.81 | $6.81 | $6.81 | 59,600 |
| 2022-12-27 | $6.88 | $6.92 | $6.87 | $6.91 | $6.91 | 30,036 |
| 2022-12-23 | $6.85 | $6.96 | $6.85 | $6.93 | $6.93 | 26,376 |
| 2022-12-22 | $6.85 | $6.86 | $6.79 | $6.84 | $6.84 | 35,474 |
| 2022-12-21 | $6.83 | $6.89 | $6.83 | $6.87 | $6.87 | 34,985 |
| 2022-12-20 | $6.75 | $6.81 | $6.75 | $6.79 | $6.79 | 39,856 |
| 2022-12-19 | $6.83 | $6.98 | $6.79 | $6.82 | $6.82 | 109,633 |
| 2022-12-16 | $6.79 | $6.79 | $6.73 | $6.77 | $6.77 | 20,419 |
| 2022-12-15 | $6.93 | $6.93 | $6.80 | $6.83 | $6.83 | 26,793 |
| 2022-12-14 | $7.01 | $7.15 | $6.99 | $7.09 | $7.09 | 146,343 |
| 2022-12-13 | $7.12 | $7.12 | $6.98 | $6.99 | $6.99 | 27,119 |
| 2022-12-12 | $6.78 | $6.94 | $6.78 | $6.85 | $6.85 | 42,197 |
| 2022-12-09 | $7.00 | $7.02 | $6.97 | $6.98 | $6.98 | 36,715 |
| 2022-12-08 | $6.96 | $7.07 | $6.96 | $7.05 | $7.05 | 31,344 |
| 2022-12-07 | $6.91 | $6.95 | $6.90 | $6.93 | $6.93 | 37,262 |
| 2022-12-06 | $6.85 | $6.87 | $6.78 | $6.81 | $6.81 | 47,641 |
| 2022-12-05 | $6.99 | $7.00 | $6.94 | $6.94 | $6.94 | 45,201 |
| 2022-12-02 | $7.01 | $7.10 | $7.01 | $7.10 | $7.10 | 45,839 |
| 2022-12-01 | $6.95 | $6.99 | $6.90 | $6.95 | $6.95 | 53,865 |
| 2022-11-30 | $6.83 | $6.94 | $6.77 | $6.92 | $6.92 | 38,260 |
| 2022-11-29 | $6.75 | $6.79 | $6.75 | $6.76 | $6.76 | 55,136 |
| 2022-11-28 | $6.69 | $6.70 | $6.61 | $6.62 | $6.62 | 27,488 |
| 2022-11-25 | $6.61 | $6.64 | $6.61 | $6.64 | $6.64 | 21,350 |
| 2022-11-23 | $6.46 | $6.53 | $6.46 | $6.52 | $6.52 | 30,223 |
| 2022-11-22 | $6.31 | $6.34 | $6.28 | $6.34 | $6.34 | 65,903 |
| 2022-11-21 | $6.19 | $6.21 | $6.16 | $6.21 | $6.21 | 29,238 |
| 2022-11-18 | $6.21 | $6.30 | $6.21 | $6.25 | $6.25 | 91,564 |
| 2022-11-17 | $6.06 | $6.15 | $6.05 | $6.13 | $6.13 | 77,173 |
| 2022-11-16 | $6.15 | $6.20 | $6.15 | $6.19 | $6.19 | 82,044 |
| 2022-11-15 | $6.20 | $6.24 | $6.07 | $6.16 | $6.16 | 99,841 |
| 2022-11-14 | $6.20 | $6.25 | $6.17 | $6.18 | $6.18 | 75,124 |
| 2022-11-11 | $6.03 | $6.10 | $5.99 | $6.09 | $6.09 | 51,692 |
| 2022-11-10 | $5.99 | $6.09 | $5.99 | $6.08 | $6.08 | 84,057 |
| 2022-11-09 | $5.74 | $5.84 | $5.74 | $5.75 | $5.75 | 96,567 |
| 2022-11-08 | $5.80 | $5.86 | $5.79 | $5.84 | $5.84 | 129,444 |
| 2022-11-07 | $5.78 | $5.82 | $5.75 | $5.80 | $5.80 | 141,305 |
| 2022-11-04 | $5.65 | $5.74 | $5.65 | $5.74 | $5.74 | 75,141 |
| 2022-11-03 | $5.48 | $5.49 | $5.43 | $5.44 | $5.44 | 126,227 |
| 2022-11-02 | $5.67 | $5.79 | $5.63 | $5.63 | $5.63 | 46,257 |
| 2022-11-01 | $5.76 | $5.77 | $5.68 | $5.71 | $5.71 | 113,555 |
| 2022-10-31 | $5.73 | $5.76 | $5.68 | $5.69 | $5.69 | 255,094 |
| 2022-10-28 | $5.47 | $5.51 | $5.44 | $5.51 | $5.51 | 65,133 |
| 2022-10-27 | $5.73 | $5.73 | $5.64 | $5.64 | $5.64 | 71,698 |
| 2022-10-26 | $5.74 | $5.76 | $5.71 | $5.74 | $5.74 | 134,088 |
| 2022-10-25 | $5.41 | $5.49 | $5.41 | $5.49 | $5.49 | 278,796 |
| 2022-10-24 | $5.40 | $5.40 | $5.30 | $5.30 | $5.30 | 488,132 |
| 2022-10-21 | $5.28 | $5.35 | $5.25 | $5.35 | $5.35 | 156,770 |
| 2022-10-20 | $5.30 | $5.39 | $5.28 | $5.29 | $5.29 | 336,806 |
| 2022-10-19 | $5.36 | $5.36 | $5.21 | $5.29 | $5.29 | 436,253 |
| 2022-10-18 | $5.04 | $5.10 | $5.02 | $5.08 | $5.08 | 548,335 |
| 2022-10-17 | $4.94 | $5.02 | $4.94 | $4.98 | $4.98 | 261,436 |
| 2022-10-14 | $4.84 | $4.89 | $4.79 | $4.84 | $4.84 | 209,359 |
| 2022-10-13 | $4.83 | $4.98 | $4.83 | $4.95 | $4.95 | 394,005 |
| 2022-10-12 | $4.87 | $4.88 | $4.81 | $4.84 | $4.84 | 108,559 |
| 2022-10-11 | $4.95 | $5.10 | $4.91 | $4.91 | $4.91 | 471,200 |
| 2022-10-10 | $4.96 | $4.97 | $4.90 | $4.93 | $4.93 | 254,840 |
| 2022-10-07 | $5.25 | $5.25 | $5.06 | $5.08 | $5.08 | 235,185 |
| 2022-10-06 | $5.28 | $5.37 | $5.23 | $5.24 | $5.24 | 230,927 |
| 2022-10-05 | $5.36 | $5.43 | $5.34 | $5.40 | $5.40 | 198,727 |
| 2022-10-04 | $5.60 | $5.70 | $5.59 | $5.65 | $5.65 | 586,696 |
| 2022-10-03 | $5.37 | $5.42 | $5.35 | $5.41 | $5.41 | 195,556 |
| 2022-09-30 | $5.39 | $5.41 | $5.36 | $5.37 | $5.37 | 271,466 |
| 2022-09-29 | $5.21 | $5.34 | $5.15 | $5.23 | $5.23 | 692,800 |
| 2022-09-28 | $5.20 | $5.36 | $5.18 | $5.36 | $5.36 | 222,703 |
| 2022-09-27 | $5.30 | $5.30 | $5.12 | $5.19 | $5.19 | 508,361 |
| 2022-09-26 | $5.40 | $5.40 | $5.25 | $5.35 | $5.35 | 297,022 |
| 2022-09-23 | $5.55 | $5.55 | $5.32 | $5.33 | $5.33 | 170,114 |
| 2022-09-22 | $5.64 | $5.80 | $5.57 | $5.63 | $5.63 | 240,587 |
| 2022-09-21 | $5.92 | $5.92 | $5.74 | $5.86 | $5.86 | 159,055 |
| 2022-09-20 | $6.07 | $6.10 | $5.94 | $6.02 | $6.02 | 448,216 |
| 2022-09-19 | $6.30 | $6.30 | $6.17 | $6.28 | $6.28 | 460,451 |
| 2022-09-16 | $6.36 | $6.56 | $6.35 | $6.39 | $6.39 | 314,713 |
| 2022-09-15 | $6.38 | $6.58 | $6.37 | $6.43 | $6.43 | 263,677 |
| 2022-09-14 | $6.39 | $6.41 | $6.35 | $6.38 | $6.38 | 191,528 |
| 2022-09-13 | $6.75 | $6.90 | $6.50 | $6.55 | $6.55 | 191,240 |
| 2022-09-12 | $6.60 | $6.74 | $6.60 | $6.72 | $6.72 | 408,735 |
| 2022-09-09 | $6.44 | $6.47 | $6.43 | $6.45 | $6.45 | 261,231 |
| 2022-09-08 | $6.12 | $6.22 | $6.06 | $6.14 | $6.14 | 304,475 |
| 2022-09-07 | $6.16 | $6.33 | $6.16 | $6.33 | $6.33 | 511,611 |
| 2022-09-06 | $6.23 | $6.38 | $6.21 | $6.29 | $6.29 | 379,083 |
| 2022-09-02 | $6.24 | $6.31 | $6.08 | $6.25 | $6.25 | 205,729 |
| 2022-09-01 | $6.15 | $6.28 | $6.06 | $6.19 | $6.19 | 284,775 |
| 2022-08-31 | $6.25 | $6.30 | $6.23 | $6.24 | $6.24 | 203,320 |
| 2022-08-30 | $6.25 | $6.25 | $6.16 | $6.16 | $6.16 | 520,855 |
| 2022-08-29 | $6.12 | $6.23 | $6.10 | $6.23 | $6.23 | 429,361 |
| 2022-08-26 | $6.38 | $6.38 | $6.11 | $6.25 | $6.25 | 186,750 |
| 2022-08-25 | $6.23 | $6.34 | $6.22 | $6.34 | $6.34 | 163,527 |
| 2022-08-24 | $6.10 | $6.31 | $6.09 | $6.23 | $6.23 | 233,697 |
| 2022-08-23 | $6.33 | $6.39 | $6.29 | $6.32 | $6.32 | 364,593 |
| 2022-08-22 | $6.39 | $6.44 | $6.28 | $6.32 | $6.32 | 380,621 |
| 2022-08-19 | $6.18 | $6.32 | $6.13 | $6.27 | $6.27 | 270,722 |
| 2022-08-18 | $6.20 | $6.20 | $6.15 | $6.15 | $6.15 | 210,803 |
| 2022-08-17 | $6.21 | $6.22 | $6.12 | $6.18 | $6.18 | 82,702 |
| 2022-08-16 | $6.34 | $6.37 | $6.27 | $6.34 | $6.34 | 469,452 |
| 2022-08-15 | $6.30 | $6.32 | $6.25 | $6.28 | $6.28 | 241,097 |
| 2022-08-12 | $6.37 | $6.37 | $6.25 | $6.35 | $6.35 | 168,839 |
| 2022-08-11 | $6.36 | $6.46 | $6.36 | $6.38 | $6.38 | 199,661 |
| 2022-08-10 | $6.41 | $6.44 | $6.33 | $6.39 | $6.39 | 171,135 |
| 2022-08-09 | $6.39 | $6.39 | $6.25 | $6.27 | $6.27 | 295,879 |
| 2022-08-08 | $6.39 | $6.39 | $6.21 | $6.27 | $6.27 | 223,438 |
| 2022-08-05 | $6.25 | $6.33 | $6.23 | $6.33 | $6.33 | 157,095 |
| 2022-08-04 | $6.20 | $6.27 | $6.18 | $6.23 | $6.23 | 71,973 |
| 2022-08-03 | $6.27 | $6.27 | $6.09 | $6.19 | $6.19 | 186,472 |
| 2022-08-02 | $6.28 | $6.40 | $6.17 | $6.19 | $6.19 | 599,238 |
| 2022-08-01 | $6.45 | $6.45 | $6.35 | $6.41 | $6.41 | 227,388 |
| 2022-07-29 | $6.35 | $6.45 | $6.33 | $6.45 | $6.45 | 197,929 |
| 2022-07-28 | $6.40 | $6.48 | $6.28 | $6.48 | $6.48 | 327,229 |
| 2022-07-27 | $6.93 | $7.04 | $6.90 | $7.04 | $7.04 | 121,167 |
| 2022-07-26 | $7.09 | $7.10 | $7.03 | $7.07 | $7.07 | 194,317 |
| 2022-07-25 | $7.13 | $7.15 | $7.01 | $7.13 | $7.13 | 133,804 |
| 2022-07-22 | $7.10 | $7.10 | $6.95 | $7.00 | $7.00 | 66,816 |
| 2022-07-21 | $6.90 | $7.09 | $6.85 | $6.95 | $6.95 | 134,926 |
| 2022-07-20 | $7.06 | $7.11 | $6.94 | $7.11 | $7.11 | 131,639 |
| 2022-07-19 | $7.05 | $7.20 | $7.05 | $7.20 | $7.20 | 425,107 |
| 2022-07-18 | $6.94 | $6.98 | $6.89 | $6.89 | $6.89 | 127,989 |
| 2022-07-15 | $6.95 | $7.06 | $6.95 | $7.02 | $7.02 | 151,435 |
| 2022-07-14 | $6.84 | $6.86 | $6.70 | $6.86 | $6.86 | 168,983 |
| 2022-07-13 | $6.96 | $6.99 | $6.80 | $6.96 | $6.96 | 198,492 |
| 2022-07-12 | $7.00 | $7.20 | $6.92 | $7.13 | $7.13 | 290,825 |
| 2022-07-11 | $7.18 | $7.24 | $7.15 | $7.20 | $7.20 | 433,209 |
| 2022-07-08 | $7.23 | $7.40 | $7.23 | $7.38 | $7.38 | 179,439 |
| 2022-07-07 | $7.26 | $7.30 | $7.25 | $7.30 | $7.30 | 204,695 |
| 2022-07-06 | $7.26 | $7.35 | $7.26 | $7.34 | $7.34 | 405,007 |
| 2022-07-05 | $7.35 | $7.38 | $7.25 | $7.37 | $7.37 | 228,063 |
| 2022-07-01 | $7.42 | $7.61 | $7.42 | $7.61 | $7.61 | 106,565 |
| 2022-06-30 | $7.44 | $7.56 | $7.41 | $7.52 | $7.52 | 72,158 |
| 2022-06-29 | $7.57 | $7.63 | $7.54 | $7.57 | $7.57 | 221,476 |
| 2022-06-28 | $7.60 | $7.62 | $7.52 | $7.54 | $7.54 | 257,994 |
| 2022-06-27 | $7.53 | $7.65 | $7.52 | $7.55 | $7.55 | 240,198 |
| 2022-06-24 | $7.36 | $7.44 | $7.34 | $7.42 | $7.42 | 114,608 |
| 2022-06-23 | $7.10 | $7.30 | $7.09 | $7.25 | $7.25 | 148,360 |
| 2022-06-22 | $7.07 | $7.12 | $7.05 | $7.06 | $7.06 | 279,693 |
| 2022-06-21 | $7.63 | $7.63 | $7.24 | $7.25 | $7.25 | 253,250 |
| 2022-06-17 | $7.60 | $7.65 | $7.51 | $7.52 | $7.52 | 97,116 |
| 2022-06-16 | $7.61 | $7.67 | $7.56 | $7.61 | $7.61 | 120,872 |
| 2022-06-15 | $7.73 | $7.78 | $7.63 | $7.74 | $7.74 | 202,694 |
| 2022-06-14 | $7.71 | $7.72 | $7.61 | $7.65 | $7.65 | 477,350 |
| 2022-06-13 | $7.74 | $7.82 | $7.71 | $7.74 | $7.74 | 142,081 |
| 2022-06-10 | $7.84 | $7.87 | $7.79 | $7.85 | $7.85 | 419,199 |
| 2022-06-09 | $8.17 | $8.19 | $7.95 | $7.95 | $7.95 | 87,197 |
| 2022-06-08 | $8.30 | $8.33 | $8.26 | $8.27 | $8.27 | 128,805 |
| 2022-06-07 | $8.31 | $8.36 | $8.30 | $8.35 | $8.35 | 175,118 |
| 2022-06-06 | $8.37 | $8.44 | $8.28 | $8.29 | $8.29 | 61,323 |
| 2022-06-03 | $8.35 | $8.42 | $8.28 | $8.32 | $8.32 | 185,527 |
| 2022-06-02 | $8.37 | $8.42 | $8.23 | $8.36 | $8.36 | 176,689 |
| 2022-06-01 | $8.58 | $8.64 | $8.33 | $8.37 | $8.37 | 76,817 |
| 2022-05-31 | $8.59 | $8.59 | $8.50 | $8.57 | $8.57 | 172,854 |
| 2022-05-27 | $8.73 | $8.76 | $8.67 | $8.70 | $8.70 | 68,766 |
| 2022-05-26 | $8.56 | $8.65 | $8.55 | $8.61 | $8.61 | 73,428 |
| 2022-05-25 | $8.49 | $8.62 | $8.47 | $8.60 | $8.60 | 65,072 |
| 2022-05-24 | $8.51 | $8.60 | $8.33 | $8.55 | $8.55 | 68,226 |
| 2022-05-23 | $8.61 | $8.61 | $8.45 | $8.52 | $8.52 | 133,453 |
| 2022-05-20 | $8.49 | $8.63 | $8.48 | $8.63 | $8.63 | 65,276 |
| 2022-05-19 | $8.45 | $8.54 | $8.31 | $8.50 | $8.50 | 129,842 |
| 2022-05-18 | $8.76 | $8.89 | $8.56 | $8.58 | $8.58 | 78,059 |
| 2022-05-17 | $8.79 | $9.06 | $8.75 | $8.94 | $8.94 | 88,029 |
| 2022-05-16 | $8.66 | $8.95 | $8.65 | $8.70 | $8.70 | 188,881 |
| 2022-05-13 | $8.94 | $9.10 | $8.80 | $9.01 | $8.84 | 55,814 |
| 2022-05-12 | $8.75 | $8.81 | $8.60 | $8.76 | $8.60 | 114,109 |
| 2022-05-11 | $8.94 | $9.15 | $8.86 | $8.90 | $8.74 | 53,018 |
| 2022-05-10 | $8.80 | $8.90 | $8.76 | $8.89 | $8.72 | 114,291 |
| 2022-05-09 | $9.04 | $9.12 | $8.98 | $9.03 | $8.86 | 159,549 |
| 2022-05-06 | $9.00 | $9.18 | $8.95 | $9.03 | $8.86 | 148,622 |
| 2022-05-05 | $9.39 | $9.39 | $9.22 | $9.29 | $9.12 | 43,466 |
| 2022-05-04 | $9.60 | $9.60 | $9.28 | $9.58 | $9.40 | 197,080 |
| 2022-05-03 | $9.00 | $9.05 | $8.92 | $8.98 | $8.81 | 122,417 |
| 2022-05-02 | $8.83 | $8.88 | $8.70 | $8.86 | $8.70 | 214,943 |
| 2022-04-29 | $8.96 | $8.97 | $8.87 | $8.87 | $8.70 | 81,356 |
| 2022-04-28 | $9.00 | $9.08 | $8.95 | $9.04 | $8.87 | 106,186 |
| 2022-04-27 | $8.93 | $9.00 | $8.84 | $8.91 | $8.75 | 98,564 |
| 2022-04-26 | $9.10 | $9.14 | $8.88 | $8.93 | $8.77 | 158,352 |
| 2022-04-25 | $9.10 | $9.27 | $9.06 | $9.21 | $9.04 | 120,200 |
| 2022-04-22 | $9.37 | $9.44 | $9.29 | $9.33 | $9.16 | 113,725 |
| 2022-04-21 | $9.63 | $9.66 | $9.41 | $9.56 | $9.38 | 124,076 |
| 2022-04-20 | $9.48 | $9.63 | $9.47 | $9.56 | $9.38 | 110,669 |
| 2022-04-19 | $9.29 | $9.41 | $9.29 | $9.41 | $9.24 | 103,657 |
| 2022-04-18 | $8.97 | $9.44 | $8.97 | $9.29 | $9.12 | 89,346 |
| 2022-04-14 | $9.22 | $9.34 | $9.22 | $9.29 | $9.12 | 77,622 |
| 2022-04-13 | $9.17 | $9.41 | $9.16 | $9.21 | $9.04 | 57,207 |
| 2022-04-12 | $9.27 | $9.46 | $9.11 | $9.21 | $9.04 | 98,302 |
| 2022-04-11 | $9.45 | $9.57 | $9.37 | $9.57 | $9.39 | 152,424 |
| 2022-04-08 | $9.27 | $9.71 | $9.27 | $9.54 | $9.36 | 63,150 |
| 2022-04-07 | $9.15 | $9.29 | $9.10 | $9.23 | $9.06 | 180,095 |
| 2022-04-06 | $8.94 | $9.24 | $8.93 | $9.24 | $9.07 | 127,110 |
| 2022-04-05 | $9.02 | $9.27 | $8.95 | $9.27 | $9.10 | 117,227 |
| 2022-04-04 | $9.18 | $9.19 | $9.09 | $9.09 | $8.92 | 93,508 |
| 2022-04-01 | $9.18 | $9.42 | $9.13 | $9.18 | $9.01 | 66,211 |
| 2022-03-31 | $9.29 | $9.35 | $9.16 | $9.30 | $9.13 | 143,639 |
| 2022-03-30 | $9.05 | $9.30 | $9.04 | $9.22 | $9.05 | 1,145,946 |
| 2022-03-29 | $9.20 | $9.20 | $9.09 | $9.15 | $8.98 | 238,408 |
| 2022-03-28 | $9.04 | $9.05 | $8.98 | $9.05 | $8.88 | 177,359 |
| 2022-03-25 | $8.98 | $9.01 | $8.91 | $8.98 | $8.81 | 122,225 |
| 2022-03-24 | $8.73 | $8.86 | $8.73 | $8.86 | $8.70 | 60,874 |
| 2022-03-23 | $8.81 | $8.90 | $8.73 | $8.78 | $8.62 | 96,915 |
| 2022-03-22 | $8.84 | $8.90 | $8.77 | $8.78 | $8.62 | 113,705 |
| 2022-03-21 | $8.86 | $8.87 | $8.75 | $8.78 | $8.62 | 113,705 |
| 2022-03-18 | $8.70 | $9.03 | $8.70 | $9.03 | $8.86 | 97,062 |
| 2022-03-17 | $8.76 | $9.00 | $8.73 | $8.88 | $8.72 | 111,906 |
| 2022-03-16 | $8.61 | $8.79 | $8.61 | $8.75 | $8.59 | 85,224 |
| 2022-03-15 | $8.45 | $8.64 | $8.44 | $8.56 | $8.40 | 286,429 |
| 2022-03-14 | $8.53 | $8.77 | $8.40 | $8.46 | $8.31 | 144,677 |
| 2022-03-11 | $8.42 | $8.42 | $8.13 | $8.14 | $7.99 | 106,873 |
| 2022-03-10 | $8.30 | $8.32 | $8.18 | $8.22 | $8.07 | 178,576 |
| 2022-03-09 | $8.29 | $8.37 | $8.18 | $8.24 | $8.09 | 416,668 |
| 2022-03-08 | $7.53 | $7.78 | $7.43 | $7.56 | $7.42 | 399,873 |
| 2022-03-07 | $7.63 | $7.63 | $7.37 | $7.43 | $7.29 | 278,652 |
| 2022-03-04 | $7.66 | $7.94 | $7.57 | $7.66 | $7.52 | 158,554 |
| 2022-03-03 | $8.54 | $8.54 | $8.04 | $8.08 | $7.93 | 264,579 |
| 2022-03-02 | $8.25 | $8.40 | $8.21 | $8.28 | $8.13 | 156,726 |
| 2022-03-01 | $8.45 | $8.58 | $8.24 | $8.27 | $8.12 | 239,556 |
| 2022-02-28 | $8.87 | $8.92 | $8.64 | $8.69 | $8.53 | 193,850 |
| 2022-02-25 | $9.05 | $9.13 | $9.03 | $9.13 | $8.96 | 67,739 |
| 2022-02-24 | $8.88 | $9.11 | $8.75 | $9.11 | $8.94 | 113,904 |
| 2022-02-23 | $9.50 | $9.76 | $9.44 | $9.44 | $9.27 | 77,948 |
| 2022-02-22 | $9.50 | $9.67 | $9.44 | $9.50 | $9.33 | 95,589 |
| 2022-02-18 | $10.59 | $10.59 | $10.49 | $10.53 | $10.34 | 25,805 |
| 2022-02-17 | $10.54 | $10.68 | $10.52 | $10.55 | $10.35 | 47,665 |
| 2022-02-16 | $10.99 | $10.99 | $10.81 | $10.88 | $10.68 | 14,735 |
| 2022-02-15 | $10.55 | $10.62 | $10.54 | $10.58 | $10.39 | 91,516 |
| 2022-02-14 | $10.38 | $10.50 | $10.27 | $10.37 | $10.18 | 107,766 |
| 2022-02-11 | $10.45 | $10.60 | $10.38 | $10.40 | $10.21 | 37,579 |
| 2022-02-10 | $10.72 | $10.78 | $10.65 | $10.65 | $10.45 | 33,292 |
| 2022-02-09 | $10.78 | $10.78 | $10.73 | $10.75 | $10.55 | 36,745 |
| 2022-02-08 | $10.69 | $10.77 | $10.67 | $10.74 | $10.54 | 32,080 |
| 2022-02-07 | $10.72 | $10.90 | $10.67 | $10.74 | $10.54 | 44,519 |
| 2022-02-04 | $10.65 | $10.74 | $10.63 | $10.72 | $10.52 | 27,570 |
| 2022-02-03 | $10.57 | $10.79 | $10.56 | $10.79 | $10.59 | 11,985 |
| 2022-02-02 | $10.43 | $10.54 | $10.39 | $10.54 | $10.35 | 114,210 |
| 2022-02-01 | $10.37 | $10.51 | $10.34 | $10.45 | $10.25 | 70,663 |
| 2022-01-31 | $10.32 | $10.52 | $10.28 | $10.52 | $10.33 | 55,125 |
| 2022-01-28 | $10.19 | $10.39 | $10.19 | $10.39 | $10.20 | 48,913 |
| 2022-01-27 | $10.34 | $10.43 | $10.30 | $10.41 | $10.22 | 35,369 |
| 2022-01-26 | $10.38 | $10.46 | $10.23 | $10.46 | $10.27 | 65,287 |
| 2022-01-25 | $10.33 | $10.35 | $10.24 | $10.30 | $10.11 | 59,769 |
| 2022-01-24 | $10.00 | $10.22 | $10.00 | $10.22 | $10.03 | 54,447 |
| 2022-01-21 | $10.26 | $10.38 | $10.25 | $10.31 | $10.12 | 80,462 |
| 2022-01-20 | $10.56 | $10.59 | $10.42 | $10.42 | $10.23 | 63,154 |
| 2022-01-19 | $10.54 | $10.63 | $10.53 | $10.57 | $10.38 | 46,344 |
| 2022-01-18 | $10.92 | $10.92 | $10.65 | $10.68 | $10.48 | 28,609 |
| 2022-01-14 | $10.76 | $10.78 | $10.67 | $10.74 | $10.54 | 22,575 |
| 2022-01-13 | $10.52 | $10.68 | $10.48 | $10.50 | $10.31 | 57,765 |
| 2022-01-12 | $10.56 | $10.80 | $10.50 | $10.79 | $10.59 | 52,851 |
| 2022-01-11 | $10.42 | $10.57 | $10.41 | $10.57 | $10.38 | 46,295 |
| 2022-01-10 | $10.54 | $10.54 | $10.38 | $10.44 | $10.25 | 72,504 |
| 2022-01-07 | $10.14 | $10.24 | $10.12 | $10.22 | $10.03 | 20,067 |
| 2022-01-06 | $10.27 | $10.28 | $10.13 | $10.22 | $10.03 | 42,395 |
| 2022-01-05 | $10.29 | $10.29 | $9.99 | $10.12 | $9.93 | 32,895 |
| 2022-01-04 | $10.10 | $10.28 | $10.10 | $10.22 | $10.03 | 87,144 |
| 2022-01-03 | $9.99 | $10.07 | $9.99 | $10.02 | $9.84 | 40,017 |
| 2021-12-31 | $9.96 | $10.02 | $9.96 | $9.98 | $9.80 | 24,052 |
| 2021-12-30 | $9.96 | $10.01 | $9.94 | $9.97 | $9.79 | 31,260 |
| 2021-12-29 | $10.00 | $10.05 | $9.97 | $10.04 | $9.85 | 27,635 |
| 2021-12-28 | $10.03 | $10.19 | $9.93 | $10.07 | $9.88 | 38,152 |
| 2021-12-27 | $9.94 | $10.02 | $9.90 | $9.92 | $9.74 | 66,222 |
| 2021-12-23 | $9.84 | $9.90 | $9.82 | $9.87 | $9.69 | 62,850 |
| 2021-12-22 | $9.71 | $9.76 | $9.62 | $9.74 | $9.56 | 120,433 |
| 2021-12-21 | $9.69 | $9.69 | $9.61 | $9.66 | $9.48 | 169,659 |
| 2021-12-20 | $9.56 | $9.71 | $9.48 | $9.51 | $9.33 | 103,872 |
| 2021-12-17 | $9.64 | $9.69 | $9.60 | $9.64 | $9.46 | 150,741 |
| 2021-12-16 | $9.59 | $9.83 | $9.55 | $9.62 | $9.44 | 103,038 |
| 2021-12-15 | $9.44 | $9.52 | $9.33 | $9.51 | $9.33 | 76,087 |
| 2021-12-14 | $9.58 | $9.66 | $9.48 | $9.59 | $9.41 | 196,585 |
| 2021-12-13 | $9.44 | $9.54 | $9.44 | $9.50 | $9.33 | 147,615 |
| 2021-12-10 | $9.58 | $9.64 | $9.52 | $9.63 | $9.45 | 51,361 |
| 2021-12-09 | $9.67 | $9.67 | $9.58 | $9.58 | $9.40 | 118,299 |
| 2021-12-08 | $9.70 | $9.83 | $9.68 | $9.77 | $9.59 | 52,833 |
| 2021-12-07 | $9.72 | $9.79 | $9.70 | $9.74 | $9.56 | 133,470 |
| 2021-12-06 | $9.56 | $10.01 | $9.56 | $9.67 | $9.49 | 131,974 |
| 2021-12-03 | $9.36 | $9.45 | $9.36 | $9.39 | $9.22 | 59,239 |
| 2021-12-02 | $9.51 | $9.60 | $9.51 | $9.59 | $9.41 | 175,252 |
| 2021-12-01 | $9.58 | $9.60 | $9.37 | $9.39 | $9.22 | 130,272 |
| 2021-11-30 | $9.50 | $9.68 | $9.33 | $9.43 | $9.26 | 370,278 |
| 2021-11-29 | $9.53 | $9.55 | $9.43 | $9.53 | $9.35 | 188,112 |
| 2021-11-26 | $9.63 | $9.89 | $9.58 | $9.58 | $9.40 | 45,899 |
| 2021-11-24 | $9.86 | $9.90 | $9.81 | $9.84 | $9.66 | 34,996 |
| 2021-11-23 | $10.20 | $10.20 | $9.97 | $10.04 | $9.86 | 46,509 |
| 2021-11-22 | $9.98 | $10.14 | $9.97 | $10.03 | $9.85 | 98,527 |
| 2021-11-19 | $10.22 | $10.24 | $10.06 | $10.13 | $9.94 | 87,988 |
| 2021-11-18 | $10.33 | $10.42 | $10.30 | $10.40 | $10.21 | 90,540 |
| 2021-11-17 | $10.50 | $10.51 | $10.42 | $10.49 | $10.30 | 30,818 |
| 2021-11-16 | $10.77 | $10.83 | $10.66 | $10.67 | $10.47 | 47,124 |
| 2021-11-15 | $10.86 | $10.86 | $10.76 | $10.76 | $10.56 | 60,508 |
| 2021-11-12 | $10.89 | $10.95 | $10.87 | $10.93 | $10.73 | 19,836 |
| 2021-11-11 | $10.89 | $10.95 | $10.85 | $10.94 | $10.74 | 33,672 |
| 2021-11-10 | $11.06 | $11.07 | $10.90 | $10.92 | $10.72 | 22,914 |
| 2021-11-09 | $11.10 | $11.10 | $10.96 | $11.00 | $10.80 | 44,022 |
| 2021-11-08 | $11.59 | $11.59 | $11.32 | $11.47 | $11.25 | 31,557 |
| 2021-11-05 | $11.54 | $11.66 | $11.46 | $11.66 | $11.45 | 21,257 |
| 2021-11-04 | $11.59 | $11.59 | $11.34 | $11.39 | $11.18 | 48,996 |
| 2021-11-03 | $11.37 | $11.45 | $11.25 | $11.44 | $11.23 | 53,833 |
| 2021-11-02 | $12.13 | $12.13 | $11.74 | $11.97 | $11.75 | 27,633 |
| 2021-11-01 | $11.52 | $11.65 | $11.49 | $11.63 | $11.42 | 34,407 |
| 2021-10-29 | $11.42 | $11.48 | $11.34 | $11.45 | $11.24 | 19,865 |
| 2021-10-28 | $11.72 | $11.76 | $11.66 | $11.76 | $11.54 | 28,506 |
| 2021-10-27 | $11.81 | $11.88 | $11.79 | $11.82 | $11.60 | 37,361 |
| 2021-10-26 | $11.68 | $11.68 | $11.48 | $11.54 | $11.33 | 26,006 |
| 2021-10-25 | $11.96 | $12.06 | $11.94 | $12.03 | $11.80 | 29,340 |
| 2021-10-22 | $12.03 | $12.03 | $11.91 | $11.97 | $11.75 | 19,380 |
| 2021-10-21 | $11.95 | $12.03 | $11.94 | $11.97 | $11.75 | 25,156 |
| 2021-10-20 | $11.82 | $11.90 | $11.82 | $11.89 | $11.67 | 14,119 |
| 2021-10-19 | $11.87 | $11.87 | $11.79 | $11.84 | $11.62 | 46,959 |
| 2021-10-18 | $11.75 | $11.99 | $11.70 | $11.84 | $11.62 | 38,924 |
| 2021-10-15 | $11.80 | $11.97 | $11.79 | $11.85 | $11.63 | 21,945 |
| 2021-10-14 | $12.07 | $12.07 | $11.88 | $11.90 | $11.68 | 68,055 |
| 2021-10-13 | $11.75 | $11.75 | $11.62 | $11.72 | $11.50 | 36,044 |
| 2021-10-12 | $11.62 | $11.67 | $11.59 | $11.66 | $11.45 | 40,727 |
| 2021-10-11 | $11.80 | $11.90 | $11.73 | $11.79 | $11.57 | 39,187 |
| 2021-10-08 | $11.73 | $11.77 | $11.64 | $11.64 | $11.43 | 30,109 |
| 2021-10-07 | $11.43 | $11.57 | $11.40 | $11.44 | $11.23 | 33,113 |
| 2021-10-06 | $11.30 | $11.42 | $11.30 | $11.41 | $11.20 | 21,100 |
| 2021-10-05 | $11.63 | $11.81 | $11.63 | $11.70 | $11.48 | 67,715 |
| 2021-10-04 | $11.95 | $11.95 | $11.78 | $11.85 | $11.63 | 30,750 |
| 2021-10-01 | $11.87 | $11.87 | $11.76 | $11.80 | $11.58 | 41,463 |
| 2021-09-30 | $11.97 | $12.02 | $11.94 | $11.96 | $11.74 | 29,584 |
| 2021-09-29 | $11.95 | $11.96 | $11.89 | $11.95 | $11.73 | 22,157 |
| 2021-09-28 | $12.02 | $12.27 | $11.93 | $12.01 | $11.79 | 43,483 |
| 2021-09-27 | $12.04 | $12.11 | $12.01 | $12.02 | $11.80 | 34,307 |
| 2021-09-24 | $12.20 | $12.20 | $11.98 | $11.99 | $11.77 | 22,606 |
| 2021-09-23 | $12.08 | $12.16 | $12.06 | $12.07 | $11.85 | 20,029 |
| 2021-09-22 | $12.27 | $12.29 | $12.13 | $12.14 | $11.92 | 20,339 |
| 2021-09-21 | $12.14 | $12.15 | $12.07 | $12.09 | $11.87 | 45,386 |
| 2021-09-20 | $11.72 | $11.89 | $11.72 | $11.83 | $11.62 | 35,587 |
| 2021-09-17 | $12.15 | $12.15 | $11.95 | $11.95 | $11.73 | 28,338 |
| 2021-09-16 | $12.16 | $12.16 | $12.00 | $12.10 | $11.88 | 29,451 |
| 2021-09-15 | $12.21 | $12.22 | $12.03 | $12.18 | $11.96 | 17,248 |
| 2021-09-14 | $12.47 | $12.49 | $12.37 | $12.37 | $12.14 | 33,296 |
| 2021-09-13 | $12.35 | $12.36 | $12.28 | $12.35 | $12.12 | 13,637 |
| 2021-09-10 | $12.50 | $12.50 | $12.32 | $12.37 | $12.14 | 11,064 |
| 2021-09-09 | $12.65 | $12.68 | $12.54 | $12.54 | $12.31 | 12,500 |
| 2021-09-08 | $12.89 | $12.89 | $12.72 | $12.77 | $12.53 | 19,751 |
| 2021-09-07 | $12.87 | $12.92 | $12.86 | $12.90 | $12.66 | 13,376 |
| 2021-09-03 | $12.96 | $13.08 | $12.95 | $13.03 | $12.79 | 13,022 |
| 2021-09-02 | $13.02 | $13.23 | $13.01 | $13.06 | $12.82 | 19,723 |
| 2021-09-01 | $13.17 | $13.17 | $13.08 | $13.11 | $12.86 | 16,241 |
| 2021-08-31 | $13.09 | $13.09 | $13.01 | $13.04 | $12.80 | 38,259 |
| 2021-08-30 | $13.18 | $13.28 | $13.18 | $13.28 | $13.04 | 15,104 |
| 2021-08-27 | $13.22 | $13.34 | $13.22 | $13.34 | $13.09 | 7,955 |
| 2021-08-26 | $13.33 | $13.42 | $13.28 | $13.28 | $13.04 | 8,454 |
| 2021-08-25 | $13.45 | $13.45 | $13.34 | $13.38 | $13.13 | 3,806 |
| 2021-08-24 | $13.58 | $13.72 | $13.58 | $13.66 | $13.40 | 15,406 |
| 2021-08-23 | $13.71 | $13.85 | $13.71 | $13.85 | $13.60 | 10,572 |
| 2021-08-20 | $13.51 | $13.64 | $13.51 | $13.63 | $13.38 | 12,291 |
| 2021-08-19 | $13.45 | $13.62 | $13.45 | $13.46 | $13.21 | 49,698 |
| 2021-08-18 | $13.98 | $14.20 | $13.91 | $13.91 | $13.65 | 5,708 |
| 2021-08-17 | $13.86 | $13.86 | $13.74 | $13.79 | $13.54 | 29,243 |
| 2021-08-16 | $13.85 | $13.85 | $13.70 | $13.77 | $13.52 | 9,328 |
| 2021-08-13 | $13.85 | $13.85 | $13.67 | $13.73 | $13.48 | 45,434 |
| 2021-08-12 | $13.45 | $13.50 | $13.45 | $13.46 | $13.21 | 11,037 |
| 2021-08-11 | $13.31 | $13.59 | $13.31 | $13.44 | $13.19 | 10,872 |
| 2021-08-10 | $13.20 | $13.30 | $13.20 | $13.28 | $13.03 | 16,624 |
| 2021-08-09 | $13.24 | $13.46 | $13.18 | $13.24 | $13.00 | 16,896 |
| 2021-08-06 | $13.27 | $13.27 | $13.17 | $13.24 | $13.00 | 21,644 |
| 2021-08-05 | $13.39 | $13.39 | $13.24 | $13.28 | $13.03 | 8,540 |
| 2021-08-04 | $13.46 | $13.53 | $13.41 | $13.41 | $13.16 | 14,657 |
| 2021-08-03 | $13.37 | $13.50 | $13.37 | $13.46 | $13.21 | 11,245 |
| 2021-08-02 | $12.86 | $13.19 | $12.86 | $13.08 | $12.84 | 30,421 |
| 2021-07-30 | $13.44 | $13.46 | $13.11 | $13.38 | $13.13 | 35,164 |
| 2021-07-29 | $13.73 | $13.77 | $13.66 | $13.75 | $13.50 | 6,616 |
| 2021-07-28 | $13.49 | $13.64 | $13.49 | $13.63 | $13.37 | 7,838 |
| 2021-07-27 | $13.38 | $13.41 | $13.34 | $13.40 | $13.15 | 11,268 |
| 2021-07-26 | $13.50 | $13.50 | $13.42 | $13.42 | $13.17 | 10,788 |
| 2021-07-23 | $13.43 | $13.53 | $13.33 | $13.50 | $13.25 | 78,495 |
| 2021-07-22 | $13.47 | $13.47 | $13.36 | $13.36 | $13.11 | 79,030 |
| 2021-07-21 | $13.19 | $13.36 | $13.15 | $13.27 | $13.03 | 8,435 |
| 2021-07-20 | $12.88 | $13.28 | $12.87 | $12.99 | $12.75 | 16,211 |
| 2021-07-19 | $13.06 | $13.11 | $12.94 | $13.01 | $12.77 | 8,973 |
| 2021-07-16 | $13.29 | $13.29 | $13.18 | $13.18 | $12.94 | 7,651 |
| 2021-07-15 | $13.20 | $13.31 | $13.19 | $13.26 | $13.02 | 11,213 |
| 2021-07-14 | $13.55 | $13.59 | $13.55 | $13.55 | $13.30 | 6,235 |
| 2021-07-13 | $13.27 | $13.33 | $13.22 | $13.26 | $13.02 | 24,158 |
| 2021-07-12 | $13.36 | $13.38 | $13.30 | $13.34 | $13.09 | 9,010 |
| 2021-07-09 | $13.12 | $13.51 | $13.12 | $13.26 | $13.01 | 7,278 |
| 2021-07-08 | $12.91 | $13.04 | $12.89 | $12.98 | $12.74 | 14,166 |
| 2021-07-07 | $13.20 | $13.20 | $12.99 | $13.08 | $12.84 | 11,530 |
| 2021-07-06 | $13.12 | $13.28 | $12.91 | $12.92 | $12.68 | 32,654 |
| 2021-07-02 | $13.31 | $13.45 | $13.24 | $13.27 | $13.03 | 13,426 |
| 2021-07-01 | $13.40 | $13.54 | $13.29 | $13.41 | $13.16 | 6,850 |
| 2021-06-30 | $13.15 | $13.16 | $13.07 | $13.13 | $12.89 | 9,270 |
| 2021-06-29 | $13.17 | $13.18 | $13.11 | $13.11 | $12.87 | 10,448 |
| 2021-06-28 | $13.27 | $13.31 | $13.22 | $13.24 | $13.00 | 6,691 |
| 2021-06-25 | $13.28 | $13.35 | $13.28 | $13.28 | $13.04 | 8,746 |
| 2021-06-24 | $13.25 | $13.26 | $13.15 | $13.18 | $12.94 | 11,472 |
| 2021-06-23 | $13.24 | $13.24 | $13.15 | $13.18 | $12.93 | 14,580 |
| 2021-06-22 | $13.26 | $13.36 | $13.20 | $13.29 | $13.05 | 10,004 |
| 2021-06-21 | $13.10 | $13.27 | $13.10 | $13.27 | $13.03 | 12,226 |
| 2021-06-18 | $13.39 | $13.75 | $13.39 | $13.46 | $13.21 | 12,766 |
| 2021-06-17 | $13.62 | $13.65 | $13.60 | $13.61 | $13.36 | 9,511 |
| 2021-06-16 | $13.87 | $13.90 | $13.71 | $13.71 | $13.46 | 10,407 |
| 2021-06-15 | $13.81 | $13.87 | $13.79 | $13.86 | $13.60 | 9,909 |
| 2021-06-14 | $13.76 | $13.79 | $13.71 | $13.75 | $13.50 | 42,496 |
| 2021-06-11 | $13.90 | $13.90 | $13.69 | $13.74 | $13.48 | 5,234 |
| 2021-06-10 | $13.86 | $13.86 | $13.77 | $13.86 | $13.60 | 5,027 |
| 2021-06-09 | $14.07 | $14.07 | $13.72 | $13.72 | $13.47 | 7,444 |
| 2021-06-08 | $13.83 | $13.83 | $13.64 | $13.75 | $13.50 | 25,998 |
| 2021-06-07 | $13.95 | $13.95 | $13.72 | $13.82 | $13.57 | 13,813 |
| 2021-06-04 | $13.69 | $13.72 | $13.62 | $13.69 | $13.43 | 6,610 |
| 2021-06-03 | $13.60 | $13.78 | $13.57 | $13.64 | $13.39 | 17,580 |
| 2021-06-02 | $13.44 | $13.49 | $13.37 | $13.49 | $13.24 | 18,470 |
| 2021-06-01 | $13.51 | $13.53 | $13.46 | $13.51 | $13.26 | 15,692 |
| 2021-05-28 | $13.63 | $13.72 | $13.62 | $13.70 | $13.45 | 10,080 |
| 2021-05-27 | $13.60 | $13.62 | $13.54 | $13.61 | $13.36 | 16,507 |
| 2021-05-26 | $13.63 | $13.85 | $13.58 | $13.59 | $13.33 | 15,873 |
| 2021-05-25 | $13.65 | $13.85 | $13.65 | $13.75 | $13.50 | 21,160 |
| 2021-05-24 | $14.16 | $14.32 | $13.84 | $14.32 | $14.06 | 61,179 |
| 2021-05-21 | $14.81 | $14.81 | $13.97 | $14.15 | $13.72 | 34,159 |
| 2021-05-20 | $14.10 | $14.15 | $13.91 | $14.11 | $13.67 | 19,708 |
| 2021-05-19 | $13.55 | $13.65 | $13.53 | $13.60 | $13.18 | 15,992 |
| 2021-05-18 | $13.63 | $13.76 | $13.63 | $13.73 | $13.31 | 9,434 |
| 2021-05-17 | $13.73 | $13.83 | $13.71 | $13.81 | $13.38 | 12,013 |
| 2021-05-14 | $13.65 | $13.76 | $13.60 | $13.73 | $13.31 | 13,711 |
| 2021-05-13 | $13.34 | $13.42 | $13.34 | $13.34 | $12.93 | 84,235 |
| 2021-05-12 | $13.34 | $13.38 | $13.25 | $13.32 | $12.91 | 13,080 |
| 2021-05-11 | $13.01 | $13.07 | $12.90 | $12.96 | $12.56 | 16,923 |
| 2021-05-10 | $13.09 | $13.23 | $13.03 | $13.15 | $12.74 | 16,916 |
| 2021-05-07 | $12.71 | $12.77 | $12.65 | $12.65 | $12.26 | 9,010 |
| 2021-05-06 | $12.82 | $12.82 | $12.53 | $12.67 | $12.28 | 16,856 |
| 2021-05-05 | $12.43 | $12.64 | $12.43 | $12.44 | $12.06 | 24,526 |
| 2021-05-04 | $12.34 | $12.36 | $12.12 | $12.29 | $11.91 | 57,890 |
| 2021-05-03 | $12.40 | $12.50 | $12.40 | $12.50 | $12.12 | 28,042 |
| 2021-04-30 | $12.30 | $12.43 | $12.30 | $12.41 | $12.03 | 14,821 |
| 2021-04-29 | $12.19 | $12.22 | $12.13 | $12.22 | $11.84 | 8,672 |
| 2021-04-28 | $12.03 | $12.18 | $12.03 | $12.18 | $11.81 | 13,522 |
| 2021-04-27 | $12.01 | $12.10 | $11.97 | $12.06 | $11.69 | 16,864 |
| 2021-04-26 | $12.02 | $12.10 | $12.01 | $12.06 | $11.69 | 12,806 |
| 2021-04-23 | $12.02 | $12.09 | $11.90 | $12.04 | $11.67 | 16,799 |
| 2021-04-22 | $11.99 | $12.17 | $11.89 | $11.97 | $11.60 | 35,384 |
| 2021-04-21 | $11.81 | $11.98 | $11.81 | $11.92 | $11.55 | 28,242 |
| 2021-04-20 | $11.56 | $11.62 | $11.56 | $11.57 | $11.21 | 30,121 |
| 2021-04-19 | $11.75 | $11.78 | $11.69 | $11.70 | $11.34 | 21,441 |
| 2021-04-16 | $11.58 | $11.62 | $11.55 | $11.59 | $11.23 | 11,953 |
| 2021-04-15 | $11.50 | $11.59 | $11.50 | $11.56 | $11.20 | 22,833 |
| 2021-04-14 | $11.61 | $11.66 | $11.53 | $11.60 | $11.24 | 11,044 |
| 2021-04-13 | $11.72 | $11.81 | $11.72 | $11.80 | $11.44 | 27,416 |
| 2021-04-12 | $11.66 | $11.67 | $11.57 | $11.63 | $11.27 | 17,697 |
| 2021-04-09 | $11.51 | $11.66 | $11.47 | $11.57 | $11.21 | 17,788 |
| 2021-04-08 | $11.38 | $11.43 | $11.37 | $11.39 | $11.04 | 36,723 |
| 2021-04-07 | $11.70 | $11.73 | $11.39 | $11.49 | $11.14 | 77,024 |
| 2021-04-06 | $11.45 | $11.52 | $11.43 | $11.48 | $11.13 | 49,165 |
| 2021-04-05 | $10.75 | $11.46 | $10.75 | $11.46 | $11.11 | 19,159 |
| 2021-04-01 | $11.15 | $11.23 | $11.11 | $11.20 | $10.86 | 39,166 |
| 2021-03-31 | $11.17 | $11.35 | $11.17 | $11.18 | $10.84 | 12,875 |
| 2021-03-30 | $11.19 | $11.25 | $11.18 | $11.24 | $10.89 | 16,942 |
| 2021-03-29 | $11.12 | $11.25 | $11.12 | $11.21 | $10.87 | 22,099 |
| 2021-03-26 | $11.09 | $11.20 | $11.01 | $11.18 | $10.84 | 28,461 |
| 2021-03-25 | $10.60 | $10.80 | $10.60 | $10.80 | $10.47 | 28,277 |
| 2021-03-24 | $10.82 | $10.88 | $10.70 | $10.80 | $10.47 | 41,542 |
| 2021-03-23 | $10.78 | $10.86 | $10.75 | $10.79 | $10.46 | 25,739 |
| 2021-03-22 | $10.88 | $10.88 | $10.75 | $10.80 | $10.47 | 27,020 |
| 2021-03-19 | $10.71 | $11.01 | $10.71 | $10.99 | $10.65 | 29,489 |
| 2021-03-18 | $11.12 | $11.12 | $10.78 | $10.91 | $10.57 | 23,430 |
| 2021-03-17 | $10.79 | $10.95 | $10.77 | $10.92 | $10.58 | 30,054 |
| 2021-03-16 | $10.80 | $10.83 | $10.76 | $10.82 | $10.49 | 52,524 |
| 2021-03-15 | $10.76 | $10.78 | $10.68 | $10.77 | $10.44 | 32,416 |
| 2021-03-12 | $10.94 | $10.94 | $10.76 | $10.87 | $10.54 | 14,105 |
| 2021-03-11 | $10.81 | $10.86 | $10.75 | $10.82 | $10.49 | 32,537 |
| 2021-03-10 | $10.97 | $10.97 | $10.84 | $10.87 | $10.54 | 43,259 |
| 2021-03-09 | $10.88 | $10.93 | $10.82 | $10.88 | $10.55 | 41,284 |
| 2021-03-08 | $10.81 | $10.93 | $10.78 | $10.80 | $10.47 | 21,614 |
| 2021-03-05 | $10.82 | $10.84 | $10.62 | $10.84 | $10.51 | 16,230 |
| 2021-03-04 | $10.78 | $10.84 | $10.66 | $10.71 | $10.38 | 31,420 |
| 2021-03-03 | $10.75 | $10.75 | $10.61 | $10.69 | $10.36 | 151,317 |
| 2021-03-02 | $10.81 | $10.85 | $10.76 | $10.85 | $10.52 | 94,638 |
| 2021-03-01 | $10.82 | $10.88 | $10.76 | $10.84 | $10.51 | 32,579 |
| 2021-02-26 | $10.86 | $10.88 | $10.60 | $10.65 | $10.32 | 34,319 |
| 2021-02-25 | $10.97 | $10.97 | $10.61 | $10.88 | $10.55 | 46,067 |
| 2021-02-24 | $10.67 | $10.88 | $10.66 | $10.88 | $10.55 | 46,067 |
| 2021-02-23 | $11.06 | $11.12 | $10.80 | $11.01 | $10.67 | 29,288 |
| 2021-02-22 | $10.88 | $10.93 | $10.77 | $10.88 | $10.55 | 42,812 |
| 2021-02-19 | $10.91 | $10.93 | $10.83 | $10.90 | $10.57 | 23,454 |
| 2021-02-18 | $10.79 | $10.94 | $10.78 | $10.87 | $10.54 | 40,941 |
| 2021-02-17 | $10.84 | $10.89 | $10.81 | $10.87 | $10.54 | 40,941 |
| 2021-02-16 | $11.00 | $11.00 | $10.91 | $10.92 | $10.58 | 84,017 |
| 2021-02-12 | $10.88 | $11.00 | $10.85 | $10.94 | $10.60 | 72,553 |
| 2021-02-11 | $10.83 | $10.85 | $10.76 | $10.81 | $10.48 | 67,385 |
| 2021-02-10 | $10.82 | $10.82 | $10.69 | $10.69 | $10.36 | 29,027 |
| 2021-02-09 | $10.52 | $10.62 | $10.52 | $10.60 | $10.27 | 30,308 |
| 2021-02-08 | $10.47 | $10.49 | $10.39 | $10.43 | $10.11 | 24,264 |
| 2021-02-05 | $10.49 | $10.53 | $10.47 | $10.53 | $10.21 | 21,284 |
| 2021-02-04 | $10.26 | $10.35 | $10.26 | $10.30 | $9.98 | 35,739 |
| 2021-02-03 | $10.42 | $10.55 | $10.35 | $10.43 | $10.10 | 16,066 |
| 2021-02-02 | $10.46 | $10.66 | $10.42 | $10.51 | $10.19 | 18,346 |
| 2021-02-01 | $10.93 | $11.08 | $10.82 | $10.92 | $10.58 | 20,318 |
| 2021-01-29 | $11.25 | $11.33 | $11.11 | $11.14 | $10.80 | 32,926 |
| 2021-01-28 | $11.45 | $11.47 | $11.42 | $11.44 | $11.09 | 12,754 |
| 2021-01-27 | $11.56 | $11.60 | $11.41 | $11.44 | $11.09 | 37,669 |
| 2021-01-26 | $11.75 | $11.75 | $11.64 | $11.66 | $11.30 | 32,061 |
| 2021-01-25 | $11.52 | $11.52 | $11.38 | $11.41 | $11.06 | 8,003 |
| 2021-01-22 | $11.59 | $11.78 | $11.59 | $11.68 | $11.32 | 55,744 |
| 2021-01-21 | $11.65 | $11.65 | $11.55 | $11.64 | $11.28 | 9,997 |
| 2021-01-20 | $11.70 | $11.85 | $11.70 | $11.79 | $11.43 | 10,693 |
| 2021-01-19 | $11.85 | $11.86 | $11.71 | $11.82 | $11.46 | 67,914 |
| 2021-01-15 | $11.53 | $11.69 | $11.43 | $11.57 | $11.21 | 29,682 |
| 2021-01-14 | $11.76 | $11.80 | $11.73 | $11.75 | $11.39 | 17,837 |
| 2021-01-13 | $11.75 | $11.85 | $11.74 | $11.78 | $11.42 | 25,293 |
| 2021-01-12 | $11.78 | $11.82 | $11.67 | $11.76 | $11.40 | 31,602 |
| 2021-01-11 | $11.88 | $11.88 | $11.77 | $11.84 | $11.48 | 28,913 |
| 2021-01-08 | $12.28 | $12.31 | $12.18 | $12.27 | $11.89 | 18,442 |
| 2021-01-07 | $12.24 | $12.41 | $12.13 | $12.21 | $11.83 | 17,862 |
| 2021-01-06 | $12.12 | $12.33 | $12.12 | $12.30 | $11.92 | 15,891 |
| 2021-01-05 | $11.95 | $12.03 | $11.90 | $12.03 | $11.66 | 14,894 |
| 2021-01-04 | $11.92 | $11.93 | $11.65 | $11.75 | $11.39 | 14,437 |
| 2020-12-31 | $11.95 | $11.95 | $11.45 | $11.65 | $11.29 | 16,793 |
| 2020-12-30 | $11.60 | $11.65 | $11.55 | $11.57 | $11.21 | 11,673 |
| 2020-12-29 | $11.76 | $11.76 | $11.62 | $11.74 | $11.38 | 15,798 |
| 2020-12-28 | $11.82 | $11.86 | $11.72 | $11.72 | $11.36 | 7,082 |
| 2020-12-24 | $11.60 | $11.69 | $11.60 | $11.69 | $11.33 | 5,883 |
| 2020-12-23 | $11.64 | $11.68 | $11.58 | $11.58 | $11.22 | 65,495 |
| 2020-12-22 | $11.36 | $11.46 | $11.33 | $11.34 | $10.99 | 51,178 |
| 2020-12-21 | $11.13 | $11.33 | $11.13 | $11.32 | $10.97 | 62,953 |
| 2020-12-18 | $11.92 | $11.92 | $11.74 | $11.81 | $11.45 | 16,754 |
| 2020-12-17 | $11.88 | $11.91 | $11.84 | $11.87 | $11.51 | 11,488 |
| 2020-12-16 | $11.64 | $11.80 | $11.64 | $11.75 | $11.39 | 16,999 |
| 2020-12-15 | $11.58 | $11.61 | $11.52 | $11.61 | $11.25 | 16,218 |
| 2020-12-14 | $11.63 | $11.63 | $11.47 | $11.48 | $11.12 | 13,611 |
| 2020-12-11 | $11.31 | $11.37 | $11.22 | $11.30 | $10.95 | 9,968 |
| 2020-12-10 | $11.37 | $11.49 | $11.34 | $11.49 | $11.14 | 61,809 |
| 2020-12-09 | $11.49 | $11.49 | $11.34 | $11.34 | $10.99 | 11,039 |
| 2020-12-08 | $11.26 | $11.39 | $11.26 | $11.37 | $11.02 | 158,947 |
| 2020-12-07 | $11.31 | $11.37 | $11.29 | $11.31 | $10.96 | 183,146 |
| 2020-12-04 | $11.45 | $11.48 | $11.32 | $11.37 | $11.02 | 25,677 |
| 2020-12-03 | $11.19 | $11.36 | $11.19 | $11.22 | $10.88 | 22,749 |
| 2020-12-02 | $11.43 | $11.47 | $11.36 | $11.42 | $11.07 | 16,996 |
| 2020-12-01 | $11.53 | $11.55 | $11.43 | $11.47 | $11.12 | 20,124 |
| 2020-11-30 | $11.34 | $11.39 | $11.14 | $11.16 | $10.81 | 29,427 |
| 2020-11-27 | $11.29 | $11.40 | $11.29 | $11.35 | $11.00 | 4,855 |
| 2020-11-25 | $11.13 | $11.22 | $11.12 | $11.22 | $10.88 | 18,804 |
| 2020-11-24 | $11.23 | $11.30 | $11.22 | $11.28 | $10.93 | 49,344 |
| 2020-11-23 | $11.13 | $11.19 | $11.08 | $11.14 | $10.79 | 34,337 |
| 2020-11-20 | $11.15 | $11.22 | $11.14 | $11.17 | $10.83 | 12,098 |
| 2020-11-19 | $11.11 | $11.21 | $11.07 | $11.21 | $10.87 | 9,062 |
| 2020-11-18 | $11.23 | $11.23 | $11.11 | $11.11 | $10.77 | 24,009 |
| 2020-11-17 | $11.15 | $11.30 | $11.15 | $11.23 | $10.88 | 11,579 |
| 2020-11-16 | $11.22 | $11.24 | $11.05 | $11.09 | $10.75 | 30,563 |
| 2020-11-13 | $11.02 | $11.06 | $10.98 | $11.02 | $10.68 | 12,010 |
| 2020-11-12 | $10.87 | $10.94 | $10.79 | $10.80 | $10.47 | 20,217 |
| 2020-11-11 | $11.08 | $11.08 | $11.00 | $11.06 | $10.72 | 38,810 |
| 2020-11-10 | $11.05 | $11.13 | $11.05 | $11.09 | $10.75 | 93,156 |
| 2020-11-09 | $11.02 | $11.21 | $10.97 | $10.97 | $10.63 | 120,272 |
| 2020-11-06 | $9.95 | $9.97 | $9.89 | $9.97 | $9.66 | 90,527 |
| 2020-11-05 | $10.11 | $10.12 | $9.95 | $9.99 | $9.68 | 94,368 |
| 2020-11-04 | $9.70 | $9.78 | $9.65 | $9.66 | $9.36 | 158,835 |
| 2020-11-03 | $9.44 | $9.54 | $9.39 | $9.49 | $9.20 | 64,633 |
| 2020-11-02 | $9.26 | $9.33 | $9.22 | $9.32 | $9.03 | 63,616 |
| 2020-10-30 | $9.32 | $9.33 | $9.17 | $9.27 | $8.99 | 65,603 |
| 2020-10-29 | $9.25 | $9.37 | $9.20 | $9.24 | $8.96 | 195,493 |
| 2020-10-28 | $9.51 | $9.57 | $9.44 | $9.47 | $9.18 | 23,287 |
| 2020-10-27 | $10.00 | $10.01 | $9.80 | $9.80 | $9.50 | 60,964 |
| 2020-10-26 | $10.15 | $10.18 | $10.00 | $10.02 | $9.71 | 27,409 |
| 2020-10-23 | $10.28 | $10.29 | $10.17 | $10.20 | $9.89 | 32,085 |
| 2020-10-22 | $9.95 | $10.14 | $9.95 | $10.03 | $9.72 | 36,266 |
| 2020-10-21 | $10.11 | $10.14 | $10.07 | $10.08 | $9.77 | 29,241 |
| 2020-10-20 | $10.24 | $10.34 | $10.24 | $10.26 | $9.94 | 78,012 |
| 2020-10-19 | $10.62 | $10.65 | $10.41 | $10.41 | $10.09 | 23,141 |
| 2020-10-16 | $10.75 | $10.85 | $10.74 | $10.84 | $10.51 | 23,112 |
| 2020-10-15 | $10.72 | $10.81 | $10.69 | $10.77 | $10.44 | 27,782 |
| 2020-10-14 | $11.24 | $11.24 | $11.15 | $11.18 | $10.83 | 11,821 |
| 2020-10-13 | $11.37 | $11.38 | $11.28 | $11.35 | $11.00 | 16,301 |
| 2020-10-12 | $11.73 | $11.79 | $11.67 | $11.77 | $11.40 | 15,277 |
| 2020-10-09 | $11.74 | $11.84 | $11.70 | $11.70 | $11.34 | 11,208 |
| 2020-10-08 | $11.60 | $11.76 | $11.59 | $11.76 | $11.40 | 13,603 |
| 2020-10-07 | $11.44 | $11.45 | $11.35 | $11.35 | $11.00 | 13,429 |
| 2020-10-06 | $11.59 | $11.74 | $11.51 | $11.70 | $11.34 | 45,269 |
| 2020-10-05 | $11.55 | $11.61 | $11.47 | $11.61 | $11.25 | 23,036 |
| 2020-10-02 | $11.25 | $11.34 | $11.15 | $11.31 | $10.96 | 60,779 |
| 2020-10-01 | $11.40 | $11.53 | $11.31 | $11.41 | $11.05 | 38,698 |
| 2020-09-30 | $11.26 | $11.52 | $11.26 | $11.40 | $11.05 | 28,637 |
| 2020-09-29 | $11.32 | $11.48 | $11.27 | $11.48 | $11.13 | 81,766 |
| 2020-09-28 | $11.32 | $11.45 | $11.28 | $11.34 | $10.99 | 49,070 |
| 2020-09-25 | $10.86 | $11.09 | $10.83 | $11.08 | $10.74 | 44,213 |
| 2020-09-24 | $11.10 | $11.25 | $11.01 | $11.06 | $10.72 | 25,943 |
| 2020-09-23 | $11.22 | $11.22 | $11.04 | $11.10 | $10.76 | 85,238 |
| 2020-09-22 | $11.27 | $11.27 | $11.04 | $11.16 | $10.82 | 28,896 |
| 2020-09-21 | $11.17 | $11.26 | $11.04 | $11.26 | $10.91 | 14,737 |
| 2020-09-18 | $11.80 | $11.80 | $11.58 | $11.67 | $11.31 | 110,903 |
| 2020-09-17 | $11.83 | $12.00 | $11.80 | $11.85 | $11.49 | 27,893 |
| 2020-09-16 | $11.66 | $11.76 | $11.62 | $11.67 | $11.31 | 18,239 |
| 2020-09-15 | $11.53 | $11.53 | $11.45 | $11.51 | $11.16 | 30,661 |
| 2020-09-14 | $11.56 | $11.56 | $11.28 | $11.32 | $10.97 | 25,321 |
| 2020-09-11 | $11.31 | $11.39 | $11.29 | $11.32 | $10.97 | 17,464 |
| 2020-09-10 | $11.44 | $11.45 | $11.22 | $11.23 | $10.89 | 56,110 |
| 2020-09-09 | $11.21 | $11.37 | $11.21 | $11.32 | $10.97 | 36,226 |
| 2020-09-08 | $11.15 | $11.22 | $11.12 | $11.16 | $10.82 | 20,863 |
| 2020-09-04 | $11.33 | $11.39 | $11.15 | $11.31 | $10.97 | 12,194 |
| 2020-09-03 | $11.69 | $11.69 | $11.37 | $11.40 | $11.05 | 12,667 |
| 2020-09-02 | $11.66 | $11.78 | $11.61 | $11.72 | $11.36 | 37,292 |
| 2020-09-01 | $11.66 | $11.66 | $11.41 | $11.47 | $11.12 | 21,340 |
| 2020-08-31 | $11.50 | $11.65 | $11.48 | $11.50 | $11.15 | 35,658 |
| 2020-08-28 | $11.87 | $11.87 | $11.57 | $11.69 | $11.10 | 12,696 |
| 2020-08-27 | $11.63 | $11.71 | $11.55 | $11.59 | $11.00 | 10,481 |
| 2020-08-26 | $11.60 | $11.70 | $11.58 | $11.58 | $11.00 | 51,055 |
| 2020-08-25 | $11.79 | $11.79 | $11.60 | $11.74 | $11.15 | 26,699 |
| 2020-08-24 | $11.67 | $11.84 | $11.57 | $11.63 | $11.04 | 15,018 |
| 2020-08-21 | $11.30 | $11.48 | $11.30 | $11.46 | $10.88 | 31,849 |
| 2020-08-20 | $11.42 | $11.66 | $11.36 | $11.56 | $10.98 | 48,769 |
| 2020-08-19 | $11.62 | $11.71 | $11.53 | $11.56 | $10.98 | 65,533 |
| 2020-08-18 | $11.64 | $11.64 | $11.50 | $11.59 | $11.00 | 24,599 |
| 2020-08-17 | $11.49 | $11.73 | $11.46 | $11.60 | $11.02 | 102,340 |
| 2020-08-14 | $11.43 | $11.50 | $11.34 | $11.41 | $10.83 | 13,891 |
| 2020-08-13 | $11.52 | $11.55 | $11.46 | $11.51 | $10.93 | 17,559 |
| 2020-08-12 | $11.59 | $11.68 | $11.58 | $11.62 | $11.03 | 14,533 |
| 2020-08-11 | $11.83 | $11.83 | $11.45 | $11.45 | $10.87 | 145,195 |
| 2020-08-10 | $11.46 | $11.47 | $11.36 | $11.40 | $10.83 | 17,719 |
| 2020-08-07 | $11.50 | $11.54 | $11.44 | $11.53 | $10.95 | 24,147 |
| 2020-08-06 | $11.69 | $11.73 | $11.50 | $11.71 | $11.12 | 10,012 |
| 2020-08-05 | $12.03 | $12.03 | $11.86 | $11.93 | $11.33 | 5,419 |
| 2020-08-04 | $12.52 | $12.62 | $12.52 | $12.59 | $11.96 | 11,768 |
| 2020-08-03 | $12.55 | $12.60 | $12.53 | $12.53 | $11.90 | 7,209 |
| 2020-07-31 | $12.87 | $12.92 | $12.35 | $12.39 | $11.77 | 13,488 |
| 2020-07-30 | $12.50 | $12.73 | $12.33 | $12.72 | $12.08 | 4,794 |
| 2020-07-29 | $13.37 | $13.39 | $13.25 | $13.33 | $12.66 | 6,964 |
| 2020-07-28 | $12.98 | $13.00 | $12.90 | $12.91 | $12.26 | 7,468 |
| 2020-07-27 | $13.06 | $13.07 | $12.99 | $13.07 | $12.41 | 8,283 |
| 2020-07-24 | $12.96 | $13.01 | $12.88 | $12.91 | $12.26 | 6,896 |
| 2020-07-23 | $13.24 | $13.24 | $13.10 | $13.17 | $12.51 | 4,232 |
| 2020-07-22 | $13.27 | $13.34 | $13.20 | $13.30 | $12.63 | 22,154 |
| 2020-07-21 | $13.14 | $13.15 | $12.98 | $12.98 | $12.33 | 22,650 |
| 2020-07-20 | $12.70 | $12.79 | $12.65 | $12.70 | $12.06 | 8,829 |
| 2020-07-17 | $12.63 | $12.79 | $12.63 | $12.79 | $12.15 | 8,862 |
| 2020-07-16 | $12.50 | $12.80 | $12.50 | $12.72 | $12.08 | 9,650 |
| 2020-07-15 | $12.84 | $12.86 | $12.75 | $12.83 | $12.18 | 5,054 |
| 2020-07-14 | $12.40 | $12.50 | $12.34 | $12.42 | $11.79 | 6,020 |
| 2020-07-13 | $12.71 | $12.75 | $12.54 | $12.55 | $11.92 | 5,457 |
| 2020-07-10 | $12.55 | $12.68 | $12.50 | $12.63 | $11.99 | 5,234 |
| 2020-07-09 | $12.69 | $12.69 | $12.48 | $12.56 | $11.93 | 7,179 |
| 2020-07-08 | $12.70 | $12.79 | $12.58 | $12.73 | $12.09 | 5,821 |
| 2020-07-07 | $12.87 | $12.96 | $12.77 | $12.77 | $12.13 | 11,676 |
| 2020-07-06 | $12.88 | $13.01 | $12.88 | $12.97 | $12.32 | 9,401 |
| 2020-07-02 | $12.95 | $12.97 | $12.88 | $12.89 | $12.24 | 5,660 |
| 2020-07-01 | $12.52 | $12.60 | $12.43 | $12.52 | $11.89 | 7,522 |
| 2020-06-30 | $12.36 | $12.43 | $12.33 | $12.43 | $11.80 | 6,005 |
| 2020-06-29 | $12.31 | $12.50 | $12.31 | $12.50 | $11.87 | 8,231 |
| 2020-06-26 | $12.45 | $12.47 | $12.25 | $12.35 | $11.73 | 96,684 |
| 2020-06-25 | $12.49 | $12.64 | $12.35 | $12.64 | $12.00 | 46,459 |
| 2020-06-24 | $12.56 | $12.61 | $12.34 | $12.37 | $11.75 | 9,468 |
| 2020-06-23 | $13.25 | $13.25 | $12.92 | $12.93 | $12.28 | 27,626 |
| 2020-06-22 | $12.60 | $12.76 | $12.55 | $12.72 | $12.08 | 15,448 |
| 2020-06-19 | $12.70 | $12.83 | $12.50 | $12.50 | $11.87 | 22,556 |
| 2020-06-18 | $12.48 | $12.52 | $12.40 | $12.47 | $11.84 | 8,950 |
| 2020-06-17 | $12.41 | $12.45 | $12.34 | $12.38 | $11.76 | 9,033 |
| 2020-06-16 | $12.31 | $12.33 | $12.12 | $12.19 | $11.58 | 15,058 |
| 2020-06-15 | $11.67 | $12.04 | $11.67 | $12.02 | $11.41 | 9,154 |
| 2020-06-12 | $12.16 | $12.16 | $11.79 | $11.96 | $11.36 | 10,846 |
| 2020-06-11 | $12.15 | $12.18 | $11.79 | $11.82 | $11.22 | 15,188 |
| 2020-06-10 | $12.66 | $12.66 | $12.49 | $12.58 | $11.95 | 14,675 |
| 2020-06-09 | $12.56 | $12.60 | $12.37 | $12.37 | $11.75 | 44,545 |
| 2020-06-08 | $12.59 | $12.79 | $12.59 | $12.77 | $12.13 | 11,147 |
| 2020-06-05 | $12.67 | $12.83 | $12.62 | $12.75 | $12.11 | 12,508 |
| 2020-06-04 | $12.42 | $12.60 | $12.42 | $12.45 | $11.82 | 9,342 |
| 2020-06-03 | $12.42 | $12.67 | $12.42 | $12.62 | $11.98 | 12,551 |
| 2020-06-02 | $12.22 | $12.32 | $12.16 | $12.25 | $11.63 | 17,311 |
| 2020-06-01 | $11.81 | $12.36 | $11.81 | $12.36 | $11.74 | 12,077 |
| 2020-05-29 | $11.96 | $12.13 | $11.93 | $12.13 | $11.52 | 25,658 |
| 2020-05-28 | $11.98 | $12.05 | $11.87 | $11.95 | $11.35 | 20,639 |
| 2020-05-27 | $11.78 | $11.78 | $11.60 | $11.75 | $11.16 | 28,521 |
| 2020-05-26 | $11.95 | $11.95 | $11.78 | $11.78 | $11.19 | 15,303 |
| 2020-05-22 | $11.84 | $11.84 | $11.73 | $11.84 | $11.24 | 15,728 |
| 2020-05-21 | $12.09 | $12.09 | $11.72 | $11.80 | $11.21 | 14,307 |
| 2020-05-20 | $12.18 | $12.37 | $12.18 | $12.28 | $11.66 | 21,586 |
| 2020-05-19 | $11.32 | $11.50 | $11.29 | $11.30 | $10.73 | 56,674 |
| 2020-05-18 | $11.04 | $11.35 | $11.04 | $11.34 | $10.77 | 49,526 |
| 2020-05-15 | $10.47 | $10.54 | $10.40 | $10.45 | $9.92 | 28,233 |
| 2020-05-14 | $10.47 | $10.66 | $10.43 | $10.61 | $10.08 | 34,867 |
| 2020-05-13 | $10.86 | $10.86 | $10.59 | $10.65 | $10.11 | 22,978 |
| 2020-05-12 | $11.06 | $11.22 | $10.98 | $11.06 | $10.50 | 57,090 |
| 2020-05-11 | $10.98 | $11.05 | $10.98 | $11.03 | $10.47 | 12,282 |
| 2020-05-08 | $11.00 | $11.00 | $10.88 | $10.95 | $10.40 | 17,409 |
| 2020-05-07 | $10.72 | $10.77 | $10.62 | $10.71 | $10.17 | 31,452 |
| 2020-05-06 | $10.80 | $10.96 | $10.69 | $10.73 | $10.19 | 24,297 |
| 2020-05-05 | $10.62 | $10.74 | $10.61 | $10.66 | $10.12 | 21,388 |
| 2020-05-04 | $10.39 | $10.50 | $10.39 | $10.48 | $9.95 | 36,848 |
| 2020-05-01 | $10.67 | $10.78 | $10.55 | $10.55 | $10.02 | 25,258 |
| 2020-04-30 | $10.89 | $10.94 | $10.77 | $10.84 | $10.29 | 51,618 |
| 2020-04-29 | $10.85 | $11.04 | $10.83 | $10.98 | $10.43 | 18,015 |
| 2020-04-28 | $10.83 | $10.87 | $10.60 | $10.60 | $10.07 | 52,435 |
| 2020-04-27 | $10.42 | $10.72 | $10.42 | $10.66 | $10.12 | 31,642 |
| 2020-04-24 | $10.35 | $10.39 | $10.23 | $10.39 | $9.87 | 24,762 |
| 2020-04-23 | $10.31 | $10.51 | $10.17 | $10.27 | $9.75 | 29,872 |
| 2020-04-22 | $10.13 | $10.27 | $10.11 | $10.21 | $9.70 | 55,810 |
| 2020-04-21 | $9.89 | $10.03 | $9.89 | $9.95 | $9.45 | 66,144 |
| 2020-04-20 | $10.04 | $10.32 | $10.04 | $10.16 | $9.65 | 59,124 |
| 2020-04-17 | $10.05 | $10.16 | $10.03 | $10.08 | $9.57 | 42,843 |
| 2020-04-16 | $10.14 | $10.14 | $9.89 | $9.98 | $9.48 | 79,940 |
| 2020-04-15 | $10.03 | $10.12 | $9.93 | $9.96 | $9.46 | 139,243 |
| 2020-04-14 | $10.69 | $10.84 | $10.67 | $10.74 | $10.20 | 161,017 |
| 2020-04-13 | $10.65 | $10.72 | $10.12 | $10.45 | $9.92 | 51,011 |
| 2020-04-09 | $10.43 | $10.63 | $10.28 | $10.62 | $10.09 | 56,897 |
| 2020-04-08 | $10.23 | $10.40 | $10.21 | $10.34 | $9.82 | 92,379 |
| 2020-04-07 | $10.08 | $10.32 | $10.05 | $10.06 | $9.55 | 132,399 |
| 2020-04-06 | $10.06 | $10.19 | $9.93 | $10.19 | $9.68 | 149,286 |
| 2020-04-03 | $9.59 | $9.72 | $9.47 | $9.61 | $9.13 | 83,791 |
| 2020-04-02 | $9.06 | $9.35 | $8.98 | $9.30 | $8.83 | 124,284 |
| 2020-04-01 | $9.18 | $9.33 | $9.06 | $9.08 | $8.62 | 60,367 |
| 2020-03-31 | $9.38 | $9.46 | $9.18 | $9.19 | $8.73 | 125,432 |
| 2020-03-30 | $9.21 | $9.47 | $9.14 | $9.47 | $8.99 | 230,747 |
| 2020-03-27 | $9.43 | $9.92 | $9.33 | $9.60 | $9.12 | 60,432 |
| 2020-03-26 | $9.44 | $9.65 | $9.37 | $9.65 | $9.16 | 83,900 |
| 2020-03-25 | $8.95 | $9.27 | $8.83 | $9.11 | $8.65 | 182,928 |
| 2020-03-24 | $8.93 | $8.99 | $8.65 | $8.87 | $8.42 | 251,207 |
| 2020-03-23 | $8.22 | $8.22 | $7.60 | $7.77 | $7.38 | 120,481 |
| 2020-03-20 | $7.87 | $7.87 | $7.36 | $7.46 | $7.08 | 168,685 |
| 2020-03-19 | $6.72 | $7.08 | $6.61 | $6.95 | $6.60 | 240,087 |
| 2020-03-18 | $7.31 | $7.51 | $6.98 | $7.27 | $6.90 | 159,729 |
| 2020-03-17 | $7.92 | $7.92 | $7.52 | $7.75 | $7.36 | 335,568 |
| 2020-03-16 | $7.86 | $8.58 | $7.86 | $8.08 | $7.67 | 117,811 |
| 2020-03-13 | $9.47 | $9.47 | $8.59 | $9.16 | $8.70 | 200,989 |
| 2020-03-12 | $9.06 | $9.31 | $8.70 | $8.94 | $8.49 | 219,951 |
| 2020-03-11 | $10.38 | $10.53 | $9.97 | $10.13 | $9.62 | 140,663 |
| 2020-03-10 | $10.71 | $10.80 | $10.32 | $10.74 | $10.20 | 128,145 |
| 2020-03-09 | $10.78 | $11.10 | $10.72 | $10.95 | $10.40 | 48,178 |
| 2020-03-06 | $11.50 | $11.62 | $11.47 | $11.61 | $11.03 | 32,649 |
| 2020-03-05 | $11.72 | $11.80 | $11.56 | $11.59 | $11.01 | 32,314 |
| 2020-03-04 | $11.89 | $12.04 | $11.79 | $12.04 | $11.43 | 41,408 |
| 2020-03-03 | $11.94 | $12.18 | $11.61 | $11.78 | $11.19 | 144,770 |
| 2020-03-02 | $11.91 | $12.09 | $11.74 | $12.09 | $11.48 | 57,149 |
| 2020-02-28 | $11.69 | $11.79 | $11.49 | $11.70 | $11.11 | 59,486 |
| 2020-02-27 | $11.92 | $12.23 | $11.92 | $12.00 | $11.40 | 35,145 |
| 2020-02-26 | $12.59 | $12.66 | $12.33 | $12.41 | $11.79 | 34,664 |
| 2020-02-25 | $12.90 | $12.90 | $12.59 | $12.66 | $12.02 | 31,710 |
| 2020-02-24 | $12.89 | $13.01 | $12.89 | $12.95 | $12.30 | 7,713 |
| 2020-02-21 | $13.53 | $13.54 | $13.45 | $13.53 | $12.85 | 14,571 |
| 2020-02-20 | $13.66 | $13.66 | $13.46 | $13.53 | $12.85 | 11,167 |
| 2020-02-19 | $13.15 | $13.17 | $13.11 | $13.16 | $12.50 | 12,147 |
| 2020-02-18 | $13.11 | $13.19 | $13.11 | $13.14 | $12.48 | 5,900 |
| 2020-02-14 | $13.31 | $13.31 | $13.20 | $13.21 | $12.54 | 7,450 |
| 2020-02-13 | $13.19 | $13.29 | $13.18 | $13.29 | $12.62 | 7,496 |
| 2020-02-12 | $13.43 | $13.44 | $13.37 | $13.44 | $12.76 | 18,077 |
| 2020-02-11 | $13.50 | $13.51 | $13.46 | $13.51 | $12.83 | 11,758 |
| 2020-02-10 | $13.22 | $13.33 | $13.20 | $13.31 | $12.64 | 10,997 |
| 2020-02-07 | $13.15 | $13.15 | $13.07 | $13.09 | $12.43 | 10,024 |
| 2020-02-06 | $13.20 | $13.26 | $13.19 | $13.26 | $12.59 | 9,176 |
| 2020-02-05 | $13.08 | $13.14 | $13.05 | $13.07 | $12.41 | 11,916 |
| 2020-02-04 | $12.91 | $12.95 | $12.90 | $12.94 | $12.29 | 29,767 |
| 2020-02-03 | $12.83 | $12.91 | $12.81 | $12.81 | $12.17 | 21,609 |
| 2020-01-31 | $12.81 | $12.85 | $12.74 | $12.77 | $12.13 | 14,274 |
| 2020-01-30 | $13.04 | $13.08 | $12.99 | $13.05 | $12.39 | 8,038 |
| 2020-01-29 | $13.42 | $13.43 | $13.34 | $13.38 | $12.71 | 14,881 |
| 2020-01-28 | $13.35 | $13.52 | $13.35 | $13.52 | $12.84 | 35,192 |
| 2020-01-27 | $13.17 | $13.21 | $13.14 | $13.21 | $12.54 | 5,163 |
| 2020-01-24 | $13.63 | $13.63 | $13.42 | $13.49 | $12.81 | 8,668 |
| 2020-01-23 | $13.39 | $13.45 | $13.36 | $13.44 | $12.76 | 9,304 |
| 2020-01-22 | $13.68 | $13.68 | $13.55 | $13.59 | $12.91 | 10,354 |
| 2020-01-21 | $13.69 | $13.76 | $13.65 | $13.67 | $12.98 | 13,536 |
| 2020-01-17 | $13.45 | $13.49 | $13.43 | $13.46 | $12.78 | 9,819 |
| 2020-01-16 | $13.42 | $13.46 | $13.34 | $13.43 | $12.75 | 5,343 |
| 2020-01-15 | $13.46 | $13.57 | $13.46 | $13.53 | $12.85 | 29,160 |
| 2020-01-14 | $13.40 | $13.49 | $13.32 | $13.44 | $12.76 | 10,229 |
| 2020-01-13 | $13.83 | $13.88 | $13.79 | $13.84 | $13.14 | 27,920 |
| 2020-01-10 | $13.97 | $13.97 | $13.88 | $13.88 | $13.18 | 8,539 |
| 2020-01-09 | $14.00 | $14.01 | $13.93 | $13.97 | $13.27 | 14,545 |
| 2020-01-08 | $13.77 | $13.89 | $13.77 | $13.87 | $13.17 | 9,721 |
| 2020-01-07 | $13.76 | $13.81 | $13.75 | $13.75 | $13.06 | 24,003 |
| 2020-01-06 | $13.75 | $13.91 | $13.75 | $13.84 | $13.14 | 12,058 |
| 2020-01-03 | $13.86 | $14.00 | $13.85 | $13.85 | $13.15 | 17,755 |
| 2020-01-02 | $13.96 | $14.05 | $13.96 | $14.03 | $13.32 | 31,007 |
| 2019-12-31 | $13.84 | $14.08 | $13.84 | $13.96 | $13.26 | 5,169 |
| 2019-12-30 | $13.91 | $13.98 | $13.86 | $13.86 | $13.16 | 7,199 |
| 2019-12-27 | $14.00 | $14.00 | $13.96 | $13.97 | $13.27 | 11,991 |
| 2019-12-26 | $13.87 | $14.08 | $13.75 | $13.91 | $13.21 | 12,454 |
| 2019-12-24 | $13.85 | $14.05 | $13.76 | $14.04 | $13.33 | 17,093 |
| 2019-12-23 | $13.81 | $13.86 | $13.77 | $13.80 | $13.11 | 24,586 |
| 2019-12-20 | $13.76 | $13.84 | $13.75 | $13.82 | $13.12 | 5,657 |
| 2019-12-19 | $13.74 | $13.76 | $13.71 | $13.71 | $13.02 | 4,905 |
| 2019-12-18 | $13.70 | $13.72 | $13.67 | $13.67 | $12.98 | 5,861 |
| 2019-12-17 | $13.98 | $13.98 | $13.90 | $13.91 | $13.21 | 4,481 |
| 2019-12-16 | $14.21 | $14.21 | $14.16 | $14.16 | $13.45 | 12,691 |
| 2019-12-13 | $14.12 | $14.22 | $14.08 | $14.13 | $13.42 | 5,392 |
| 2019-12-12 | $14.00 | $14.03 | $13.90 | $14.02 | $13.31 | 7,209 |
| 2019-12-11 | $13.85 | $13.88 | $13.80 | $13.87 | $13.17 | 22,565 |
| 2019-12-10 | $13.70 | $13.79 | $13.65 | $13.76 | $13.07 | 30,415 |
| 2019-12-09 | $13.69 | $13.75 | $13.64 | $13.66 | $12.97 | 92,756 |
| 2019-12-06 | $13.72 | $13.72 | $13.61 | $13.64 | $12.95 | 18,790 |
| 2019-12-05 | $13.80 | $13.88 | $13.80 | $13.85 | $13.15 | 20,852 |
| 2019-12-04 | $13.92 | $13.95 | $13.84 | $13.90 | $13.20 | 6,470 |
| 2019-12-03 | $13.52 | $13.72 | $13.52 | $13.69 | $13.00 | 5,791 |
| 2019-12-02 | $13.43 | $13.50 | $13.39 | $13.48 | $12.80 | 16,407 |
| 2019-11-29 | $13.61 | $13.68 | $13.58 | $13.65 | $12.96 | 4,351 |
| 2019-11-27 | $13.65 | $13.69 | $13.62 | $13.66 | $12.97 | 5,149 |
| 2019-11-26 | $13.56 | $13.66 | $13.56 | $13.66 | $12.97 | 8,154 |
| 2019-11-25 | $13.59 | $13.67 | $13.59 | $13.66 | $12.97 | 10,027 |
| 2019-11-22 | $13.61 | $13.61 | $13.46 | $13.48 | $12.80 | 5,373 |
| 2019-11-21 | $13.37 | $13.39 | $13.34 | $13.38 | $12.71 | 8,230 |
| 2019-11-20 | $13.39 | $13.39 | $13.28 | $13.29 | $12.62 | 16,989 |
| 2019-11-19 | $13.51 | $13.54 | $13.45 | $13.45 | $12.77 | 14,357 |
| 2019-11-18 | $13.38 | $13.41 | $13.31 | $13.37 | $12.70 | 21,685 |
| 2019-11-15 | $13.17 | $13.30 | $13.17 | $13.30 | $12.63 | 12,951 |
| 2019-11-14 | $13.15 | $13.18 | $13.08 | $13.13 | $12.47 | 19,804 |
| 2019-11-13 | $13.11 | $13.18 | $13.08 | $13.17 | $12.51 | 6,406 |
| 2019-11-12 | $13.28 | $13.35 | $13.28 | $13.30 | $12.63 | 9,206 |
| 2019-11-11 | $13.28 | $13.35 | $13.28 | $13.31 | $12.64 | 9,161 |
| 2019-11-08 | $13.28 | $13.32 | $13.25 | $13.29 | $12.62 | 12,006 |
| 2019-11-07 | $13.52 | $13.54 | $13.50 | $13.50 | $12.82 | 5,308 |
| 2019-11-06 | $13.36 | $13.45 | $13.34 | $13.45 | $12.77 | 5,184 |
| 2019-11-05 | $13.40 | $13.40 | $13.32 | $13.33 | $12.66 | 25,375 |
| 2019-11-04 | $13.41 | $13.45 | $13.37 | $13.41 | $12.73 | 17,403 |
| 2019-11-01 | $13.22 | $13.33 | $13.20 | $13.28 | $12.61 | 25,305 |
| 2019-10-31 | $13.03 | $13.14 | $13.02 | $13.14 | $12.48 | 35,401 |
| 2019-10-30 | $12.91 | $13.00 | $12.89 | $13.00 | $12.35 | 9,354 |
| 2019-10-29 | $12.38 | $12.78 | $12.38 | $12.67 | $12.03 | 29,425 |
| 2019-10-28 | $12.15 | $12.18 | $12.11 | $12.13 | $11.52 | 17,351 |
| 2019-10-25 | $11.96 | $12.03 | $11.95 | $11.96 | $11.36 | 15,631 |
| 2019-10-24 | $12.03 | $12.04 | $11.99 | $12.01 | $11.41 | 22,984 |
| 2019-10-23 | $11.97 | $12.04 | $11.94 | $12.04 | $11.43 | 42,211 |
| 2019-10-22 | $11.78 | $11.85 | $11.76 | $11.78 | $11.19 | 25,650 |
| 2019-10-21 | $12.11 | $12.20 | $12.11 | $12.20 | $11.59 | 31,002 |
| 2019-10-18 | $12.00 | $12.12 | $11.98 | $12.12 | $11.51 | 26,926 |
| 2019-10-17 | $12.42 | $12.42 | $12.30 | $12.34 | $11.72 | 21,924 |
| 2019-10-16 | $12.22 | $12.23 | $12.17 | $12.18 | $11.57 | 20,987 |
| 2019-10-15 | $11.79 | $11.97 | $11.79 | $11.92 | $11.32 | 24,552 |
| 2019-10-14 | $11.55 | $11.63 | $11.55 | $11.56 | $10.98 | 42,930 |
| 2019-10-11 | $11.63 | $11.66 | $11.56 | $11.59 | $11.01 | 53,124 |
| 2019-10-10 | $11.30 | $11.40 | $11.29 | $11.29 | $10.72 | 584,872 |
| 2019-10-09 | $11.26 | $11.32 | $11.26 | $11.31 | $10.74 | 87,142 |
| 2019-10-08 | $11.15 | $11.17 | $11.08 | $11.09 | $10.53 | 99,638 |
| 2019-10-07 | $11.24 | $11.34 | $11.24 | $11.25 | $10.68 | 59,899 |
| 2019-10-04 | $11.35 | $11.45 | $11.35 | $11.45 | $10.87 | 41,147 |
| 2019-10-03 | $11.18 | $11.31 | $11.15 | $11.31 | $10.74 | 62,091 |
| 2019-10-02 | $11.30 | $11.30 | $11.17 | $11.24 | $10.67 | 25,056 |
| 2019-10-01 | $11.60 | $11.61 | $11.49 | $11.50 | $10.92 | 37,705 |
| 2019-09-30 | $11.65 | $11.70 | $11.63 | $11.63 | $11.04 | 20,754 |
| 2019-09-27 | $11.93 | $11.95 | $11.90 | $11.95 | $11.35 | 17,100 |
| 2019-09-26 | $11.88 | $11.88 | $11.80 | $11.86 | $11.26 | 17,337 |
| 2019-09-25 | $11.85 | $11.92 | $11.85 | $11.92 | $11.32 | 9,445 |
| 2019-09-24 | $12.32 | $12.34 | $12.19 | $12.22 | $11.60 | 13,408 |
| 2019-09-23 | $12.18 | $12.20 | $12.14 | $12.17 | $11.56 | 9,746 |
| 2019-09-20 | $12.20 | $12.20 | $12.13 | $12.15 | $11.54 | 7,683 |
| 2019-09-19 | $12.43 | $12.49 | $12.42 | $12.45 | $11.82 | 11,323 |
| 2019-09-18 | $12.33 | $12.36 | $12.25 | $12.33 | $11.71 | 12,402 |
| 2019-09-17 | $12.36 | $12.46 | $12.36 | $12.46 | $11.83 | 12,859 |
| 2019-09-16 | $12.44 | $12.49 | $12.43 | $12.47 | $11.84 | 13,368 |
| 2019-09-13 | $12.64 | $12.65 | $12.59 | $12.63 | $11.99 | 26,578 |
| 2019-09-12 | $12.33 | $12.49 | $12.32 | $12.46 | $11.83 | 17,257 |
| 2019-09-11 | $12.42 | $12.50 | $12.42 | $12.50 | $11.87 | 23,399 |
| 2019-09-10 | $12.24 | $12.48 | $12.24 | $12.40 | $11.78 | 78,458 |
| 2019-09-09 | $12.20 | $12.24 | $12.10 | $12.19 | $11.58 | 13,410 |
| 2019-09-06 | $12.28 | $12.34 | $12.24 | $12.26 | $11.64 | 16,106 |
| 2019-09-05 | $12.41 | $12.41 | $12.25 | $12.32 | $11.70 | 16,473 |
| 2019-09-04 | $12.28 | $12.31 | $12.23 | $12.31 | $11.69 | 66,365 |
| 2019-09-03 | $12.07 | $12.20 | $12.07 | $12.20 | $11.59 | 33,010 |
| 2019-08-30 | $12.18 | $12.20 | $12.04 | $12.10 | $11.49 | 13,670 |
| 2019-08-29 | $12.36 | $12.38 | $12.27 | $12.33 | $11.71 | 19,602 |
| 2019-08-28 | $12.07 | $12.23 | $12.03 | $12.16 | $11.55 | 74,605 |
| 2019-08-27 | $12.21 | $12.21 | $12.09 | $12.10 | $11.49 | 69,459 |
| 2019-08-26 | $12.13 | $12.21 | $12.11 | $12.16 | $11.55 | 41,972 |
| 2019-08-23 | $12.29 | $12.29 | $12.12 | $12.17 | $11.56 | 16,188 |
| 2019-08-22 | $12.30 | $12.30 | $12.13 | $12.13 | $11.52 | 31,487 |
| 2019-08-21 | $12.17 | $12.19 | $12.07 | $12.15 | $11.54 | 54,612 |
| 2019-08-20 | $12.09 | $12.10 | $11.96 | $11.97 | $11.37 | 81,615 |
| 2019-08-19 | $11.97 | $12.03 | $11.97 | $11.99 | $11.39 | 22,839 |
| 2019-08-16 | $11.60 | $11.72 | $11.59 | $11.64 | $11.05 | 94,591 |
| 2019-08-15 | $11.54 | $11.55 | $11.46 | $11.50 | $10.92 | 74,623 |
| 2019-08-14 | $11.69 | $11.69 | $11.56 | $11.56 | $10.98 | 50,116 |
| 2019-08-13 | $11.88 | $12.06 | $11.88 | $12.05 | $11.44 | 113,379 |
| 2019-08-12 | $11.77 | $11.83 | $11.68 | $11.71 | $11.12 | 78,326 |
| 2019-08-09 | $11.91 | $11.95 | $11.82 | $11.95 | $11.35 | 54,648 |
| 2019-08-08 | $11.92 | $12.00 | $11.88 | $11.88 | $11.28 | 32,827 |
| 2019-08-07 | $11.75 | $11.90 | $11.70 | $11.87 | $11.27 | 41,620 |
| 2019-08-06 | $12.00 | $12.00 | $11.85 | $11.90 | $11.30 | 58,214 |
| 2019-08-05 | $12.16 | $12.16 | $12.00 | $12.04 | $11.43 | 18,402 |
| 2019-08-02 | $12.53 | $12.54 | $12.30 | $12.46 | $11.83 | 9,140 |
| 2019-08-01 | $12.58 | $12.64 | $12.43 | $12.50 | $11.87 | 59,075 |
| 2019-07-31 | $12.69 | $12.77 | $12.38 | $12.41 | $11.79 | 29,027 |
| 2019-07-30 | $12.23 | $12.51 | $12.23 | $12.43 | $11.80 | 24,648 |
| 2019-07-29 | $12.70 | $12.80 | $12.65 | $12.73 | $12.09 | 24,649 |
| 2019-07-26 | $12.47 | $12.52 | $12.45 | $12.50 | $11.87 | 10,726 |
| 2019-07-25 | $12.65 | $12.65 | $12.43 | $12.45 | $11.82 | 19,100 |
| 2019-07-24 | $12.70 | $12.71 | $12.65 | $12.71 | $12.07 | 48,115 |
| 2019-07-23 | $12.59 | $12.61 | $12.52 | $12.57 | $11.94 | 204,944 |
| 2019-07-22 | $12.62 | $12.65 | $12.52 | $12.54 | $11.91 | 21,433 |
| 2019-07-19 | $12.56 | $12.67 | $12.55 | $12.55 | $11.92 | 5,608 |
| 2019-07-18 | $12.71 | $12.79 | $12.66 | $12.75 | $12.11 | 23,378 |
| 2019-07-17 | $12.84 | $12.86 | $12.73 | $12.75 | $12.11 | 9,635 |
| 2019-07-16 | $13.15 | $13.18 | $13.04 | $13.09 | $12.43 | 8,475 |
| 2019-07-15 | $13.21 | $13.23 | $13.12 | $13.14 | $12.48 | 10,102 |
| 2019-07-12 | $13.12 | $13.13 | $13.03 | $13.06 | $12.40 | 4,931 |
| 2019-07-11 | $13.51 | $13.51 | $13.31 | $13.34 | $12.67 | 11,756 |
| 2019-07-10 | $12.94 | $13.00 | $12.88 | $12.97 | $12.32 | 16,252 |
| 2019-07-09 | $12.97 | $12.97 | $12.78 | $12.88 | $12.23 | 13,027 |
| 2019-07-08 | $13.22 | $13.37 | $13.22 | $13.30 | $12.63 | 7,003 |
| 2019-07-05 | $13.43 | $13.45 | $13.35 | $13.41 | $12.73 | 70,001 |
| 2019-07-03 | $13.65 | $13.65 | $13.55 | $13.55 | $12.87 | 3,840 |
| 2019-07-02 | $13.58 | $13.67 | $13.53 | $13.54 | $12.86 | 13,293 |
| 2019-07-01 | $13.90 | $13.90 | $13.66 | $13.74 | $13.05 | 13,728 |
| 2019-06-28 | $13.54 | $13.55 | $13.49 | $13.49 | $12.81 | 6,036 |
| 2019-06-27 | $13.63 | $13.66 | $13.57 | $13.61 | $12.92 | 5,839 |
| 2019-06-26 | $13.41 | $13.44 | $13.36 | $13.39 | $12.72 | 6,893 |
| 2019-06-25 | $13.51 | $13.53 | $13.43 | $13.44 | $12.76 | 11,481 |
| 2019-06-24 | $13.56 | $13.58 | $13.48 | $13.55 | $12.87 | 8,019 |
| 2019-06-21 | $13.59 | $13.74 | $13.56 | $13.74 | $13.05 | 19,308 |
| 2019-06-20 | $13.84 | $13.89 | $13.70 | $13.71 | $13.02 | 9,675 |
| 2019-06-19 | $13.48 | $13.61 | $13.48 | $13.61 | $12.92 | 59,845 |
| 2019-06-18 | $13.38 | $13.50 | $13.35 | $13.41 | $12.73 | 55,059 |
| 2019-06-17 | $12.97 | $13.14 | $12.97 | $13.08 | $12.42 | 27,152 |
| 2019-06-14 | $12.98 | $12.98 | $12.90 | $12.92 | $12.27 | 31,064 |
| 2019-06-13 | $13.05 | $13.06 | $12.98 | $12.99 | $12.34 | 14,863 |
| 2019-06-12 | $12.93 | $12.95 | $12.80 | $12.80 | $12.16 | 23,701 |
| 2019-06-11 | $13.43 | $13.43 | $13.20 | $13.24 | $12.57 | 47,980 |
| 2019-06-10 | $12.99 | $13.05 | $12.99 | $12.99 | $12.34 | 21,789 |
| 2019-06-07 | $12.97 | $13.07 | $12.97 | $13.04 | $12.38 | 9,686 |
| 2019-06-06 | $13.01 | $13.03 | $12.93 | $12.96 | $12.31 | 20,058 |
| 2019-06-05 | $13.23 | $13.24 | $13.11 | $13.12 | $12.46 | 19,224 |
| 2019-06-04 | $13.19 | $13.23 | $13.12 | $13.20 | $12.54 | 24,040 |
| 2019-06-03 | $12.79 | $12.91 | $12.79 | $12.88 | $12.23 | 12,016 |
| 2019-05-31 | $12.66 | $12.74 | $12.63 | $12.71 | $12.07 | 30,933 |
| 2019-05-30 | $12.84 | $12.94 | $12.82 | $12.85 | $12.20 | 18,885 |
| 2019-05-29 | $13.04 | $13.05 | $12.91 | $12.94 | $12.29 | 21,851 |
| 2019-05-28 | $13.36 | $13.41 | $13.27 | $13.27 | $12.60 | 10,163 |
| 2019-05-24 | $13.35 | $13.43 | $13.35 | $13.38 | $12.71 | 13,610 |
| 2019-05-23 | $13.23 | $13.32 | $13.22 | $13.27 | $12.60 | 6,166 |
| 2019-05-22 | $13.28 | $13.43 | $13.28 | $13.42 | $12.74 | 21,197 |
| 2019-05-21 | $13.27 | $13.27 | $13.19 | $13.24 | $12.57 | 19,279 |
| 2019-05-20 | $13.23 | $13.24 | $13.08 | $13.21 | $12.54 | 24,596 |
| 2019-05-17 | $13.57 | $13.81 | $13.57 | $13.73 | $12.89 | 61,332 |
| 2019-05-16 | $13.64 | $13.76 | $13.64 | $13.71 | $12.87 | 12,615 |
| 2019-05-15 | $13.51 | $13.87 | $13.51 | $13.86 | $13.01 | 66,347 |
| 2019-05-14 | $13.63 | $13.77 | $13.59 | $13.71 | $12.87 | 54,968 |
| 2019-05-13 | $13.88 | $13.94 | $13.73 | $13.80 | $12.96 | 5,492 |
| 2019-05-10 | $14.32 | $14.36 | $14.17 | $14.32 | $13.45 | 7,587 |
| 2019-05-09 | $14.15 | $14.39 | $14.15 | $14.35 | $13.47 | 9,098 |
| 2019-05-08 | $14.06 | $14.18 | $14.03 | $14.09 | $13.23 | 16,148 |
| 2019-05-07 | $14.11 | $14.11 | $13.75 | $13.77 | $12.93 | 16,091 |
| 2019-05-06 | $14.02 | $14.30 | $14.02 | $14.30 | $13.43 | 24,336 |
| 2019-05-03 | $14.37 | $14.54 | $14.34 | $14.47 | $13.59 | 2,681 |
| 2019-05-02 | $14.27 | $14.34 | $14.17 | $14.18 | $13.31 | 8,527 |
| 2019-05-01 | $14.19 | $14.39 | $14.16 | $14.28 | $13.41 | 9,800 |
| 2019-04-30 | $14.28 | $14.33 | $14.20 | $14.29 | $13.42 | 22,108 |
| 2019-04-29 | $14.40 | $14.48 | $14.40 | $14.48 | $13.60 | 6,840 |
| 2019-04-26 | $14.24 | $14.25 | $14.15 | $14.21 | $13.34 | 7,878 |
| 2019-04-25 | $13.86 | $13.90 | $13.84 | $13.86 | $13.01 | 5,854 |
| 2019-04-24 | $14.02 | $14.13 | $13.99 | $14.04 | $13.18 | 8,473 |
| 2019-04-23 | $14.06 | $14.21 | $14.06 | $14.18 | $13.31 | 10,301 |
| 2019-04-22 | $13.88 | $13.92 | $13.70 | $13.81 | $12.97 | 3,983 |
| 2019-04-18 | $13.83 | $13.86 | $13.80 | $13.83 | $12.99 | 2,955 |
| 2019-04-17 | $14.02 | $14.02 | $13.87 | $13.92 | $13.07 | 7,395 |
| 2019-04-16 | $14.54 | $14.54 | $14.37 | $14.40 | $13.52 | 6,176 |
| 2019-04-15 | $14.52 | $14.52 | $14.38 | $14.39 | $13.51 | 3,615 |
| 2019-04-12 | $14.56 | $14.67 | $14.54 | $14.61 | $13.72 | 20,317 |
| 2019-04-11 | $14.59 | $14.62 | $14.57 | $14.61 | $13.72 | 5,567 |
| 2019-04-10 | $14.54 | $14.62 | $14.54 | $14.58 | $13.69 | 11,839 |
| 2019-04-09 | $14.63 | $14.64 | $14.54 | $14.57 | $13.68 | 10,013 |
| 2019-04-08 | $14.59 | $14.59 | $14.53 | $14.55 | $13.66 | 5,242 |
| 2019-04-05 | $14.57 | $14.66 | $14.57 | $14.62 | $13.73 | 6,810 |
| 2019-04-04 | $14.75 | $14.77 | $14.69 | $14.76 | $13.86 | 8,853 |
| 2019-04-03 | $14.70 | $14.80 | $14.70 | $14.75 | $13.85 | 7,389 |
| 2019-04-02 | $14.37 | $14.45 | $14.29 | $14.41 | $13.53 | 19,810 |
| 2019-04-01 | $14.28 | $14.50 | $14.28 | $14.48 | $13.60 | 20,881 |
| 2019-03-29 | $14.01 | $14.07 | $13.92 | $14.02 | $13.16 | 56,499 |
| 2019-03-28 | $13.84 | $13.90 | $13.75 | $13.87 | $13.02 | 16,828 |
| 2019-03-27 | $13.80 | $13.80 | $13.64 | $13.74 | $12.90 | 21,510 |
| 2019-03-26 | $13.61 | $13.83 | $13.61 | $13.79 | $12.95 | 27,308 |
| 2019-03-25 | $13.24 | $13.41 | $13.24 | $13.39 | $12.57 | 12,365 |
| 2019-03-22 | $13.22 | $13.22 | $13.06 | $13.12 | $12.32 | 8,647 |
| 2019-03-21 | $13.88 | $13.89 | $13.73 | $13.84 | $13.00 | 15,034 |
| 2019-03-20 | $14.09 | $14.31 | $14.09 | $14.21 | $13.34 | 13,724 |
| 2019-03-19 | $13.63 | $13.90 | $13.63 | $13.86 | $13.01 | 7,338 |
| 2019-03-18 | $13.63 | $13.78 | $13.63 | $13.69 | $12.85 | 9,142 |
| 2019-03-15 | $13.90 | $13.95 | $13.80 | $13.88 | $13.03 | 26,869 |
| 2019-03-14 | $13.83 | $13.85 | $13.77 | $13.81 | $12.97 | 9,373 |
| 2019-03-13 | $13.76 | $13.99 | $13.76 | $13.96 | $13.11 | 6,220 |
| 2019-03-12 | $13.65 | $13.74 | $13.63 | $13.69 | $12.85 | 23,009 |
| 2019-03-11 | $13.44 | $13.73 | $13.44 | $13.65 | $12.82 | 15,017 |
| 2019-03-08 | $13.23 | $13.37 | $13.23 | $13.29 | $12.48 | 12,453 |
| 2019-03-07 | $13.52 | $13.53 | $13.38 | $13.41 | $12.59 | 20,822 |
| 2019-03-06 | $13.74 | $13.75 | $13.61 | $13.68 | $12.85 | 21,159 |
| 2019-03-05 | $13.77 | $13.78 | $13.71 | $13.74 | $12.90 | 26,842 |
| 2019-03-04 | $13.83 | $13.85 | $13.77 | $13.83 | $12.99 | 8,712 |
| 2019-03-01 | $14.03 | $14.03 | $13.94 | $13.97 | $13.12 | 9,344 |
| 2019-02-28 | $14.02 | $14.17 | $14.02 | $14.11 | $13.25 | 21,628 |
| 2019-02-27 | $13.78 | $13.78 | $13.70 | $13.74 | $12.90 | 26,162 |
| 2019-02-26 | $13.93 | $13.94 | $13.81 | $13.90 | $13.05 | 46,832 |
| 2019-02-25 | $13.99 | $14.02 | $13.92 | $13.97 | $13.11 | 14,728 |
| 2019-02-22 | $13.93 | $13.98 | $13.84 | $13.87 | $13.02 | 14,104 |
| 2019-02-21 | $14.10 | $14.28 | $14.08 | $14.22 | $13.35 | 21,939 |
| 2019-02-20 | $13.86 | $14.00 | $13.83 | $14.00 | $13.15 | 72,007 |
| 2019-02-19 | $13.18 | $13.30 | $13.15 | $13.24 | $12.43 | 69,043 |
| 2019-02-15 | $13.50 | $13.50 | $13.26 | $13.39 | $12.57 | 20,980 |
| 2019-02-14 | $13.22 | $13.31 | $13.19 | $13.25 | $12.44 | 13,563 |
| 2019-02-13 | $13.33 | $13.33 | $13.22 | $13.25 | $12.44 | 13,076 |
| 2019-02-12 | $13.27 | $13.39 | $13.25 | $13.38 | $12.56 | 72,096 |
| 2019-02-11 | $12.86 | $12.95 | $12.81 | $12.89 | $12.10 | 23,279 |
| 2019-02-08 | $12.96 | $12.96 | $12.85 | $12.91 | $12.12 | 9,541 |
| 2019-02-07 | $13.04 | $13.14 | $13.03 | $13.08 | $12.28 | 23,115 |
| 2019-02-06 | $13.38 | $13.50 | $13.35 | $13.39 | $12.57 | 17,406 |
| 2019-02-05 | $13.49 | $13.50 | $13.40 | $13.43 | $12.61 | 20,725 |
| 2019-02-04 | $13.02 | $13.15 | $13.02 | $13.14 | $12.34 | 13,692 |
| 2019-02-01 | $13.16 | $13.20 | $13.13 | $13.13 | $12.33 | 48,371 |
| 2019-01-31 | $12.93 | $12.98 | $12.87 | $12.97 | $12.18 | 24,708 |
| 2019-01-30 | $13.00 | $13.17 | $12.99 | $13.12 | $12.32 | 17,628 |
| 2019-01-29 | $12.72 | $12.75 | $12.61 | $12.65 | $11.88 | 16,188 |
| 2019-01-28 | $12.74 | $12.81 | $12.70 | $12.77 | $11.99 | 50,124 |
| 2019-01-25 | $12.94 | $12.94 | $12.81 | $12.85 | $12.07 | 43,993 |
| 2019-01-24 | $12.65 | $12.65 | $12.43 | $12.53 | $11.77 | 267,063 |
| 2019-01-23 | $12.12 | $12.46 | $12.10 | $12.44 | $11.68 | 345,742 |
| 2019-01-22 | $12.18 | $12.24 | $12.11 | $12.16 | $11.42 | 51,529 |
| 2019-01-18 | $12.49 | $12.60 | $12.49 | $12.55 | $11.78 | 56,779 |
| 2019-01-17 | $12.18 | $12.21 | $12.12 | $12.18 | $11.44 | 38,194 |
| 2019-01-16 | $12.44 | $12.44 | $12.25 | $12.30 | $11.55 | 19,349 |
| 2019-01-15 | $12.30 | $12.34 | $12.19 | $12.24 | $11.49 | 35,259 |
| 2019-01-14 | $12.39 | $12.51 | $12.36 | $12.47 | $11.71 | 65,627 |
| 2019-01-11 | $12.47 | $12.47 | $12.34 | $12.35 | $11.60 | 44,407 |
| 2019-01-10 | $12.54 | $12.82 | $12.54 | $12.76 | $11.98 | 32,636 |
| 2019-01-09 | $12.60 | $12.60 | $12.46 | $12.53 | $11.77 | 31,885 |
| 2019-01-08 | $12.45 | $12.54 | $12.24 | $12.29 | $11.54 | 119,825 |
| 2019-01-07 | $12.56 | $12.65 | $12.49 | $12.61 | $11.84 | 49,795 |
| 2019-01-04 | $12.30 | $12.72 | $12.30 | $12.67 | $11.90 | 41,195 |
| 2019-01-03 | $11.89 | $11.90 | $11.71 | $11.74 | $11.02 | 38,504 |
| 2019-01-02 | $12.14 | $12.29 | $12.13 | $12.28 | $11.53 | 95,101 |
| 2018-12-31 | $12.04 | $12.20 | $12.04 | $12.15 | $11.41 | 287,056 |
| 2018-12-28 | $12.07 | $12.16 | $12.02 | $12.12 | $11.38 | 93,109 |
| 2018-12-27 | $11.94 | $11.95 | $11.65 | $11.93 | $11.20 | 150,912 |
| 2018-12-26 | $11.75 | $12.26 | $11.75 | $12.09 | $11.35 | 61,968 |
| 2018-12-24 | $11.83 | $12.28 | $11.83 | $12.05 | $11.31 | 22,605 |
| 2018-12-21 | $12.05 | $12.25 | $12.00 | $12.07 | $11.33 | 69,231 |
| 2018-12-20 | $11.79 | $11.86 | $11.68 | $11.79 | $11.07 | 81,586 |
| 2018-12-19 | $12.12 | $12.27 | $11.98 | $12.01 | $11.28 | 72,723 |
| 2018-12-18 | $11.78 | $11.83 | $11.56 | $11.59 | $10.88 | 172,004 |
| 2018-12-17 | $11.78 | $11.91 | $11.74 | $11.84 | $11.12 | 92,323 |
| 2018-12-14 | $11.68 | $11.87 | $11.68 | $11.80 | $11.08 | 72,855 |
| 2018-12-13 | $11.81 | $11.84 | $11.67 | $11.69 | $10.98 | 130,801 |
| 2018-12-12 | $11.98 | $12.09 | $11.92 | $11.99 | $11.26 | 326,666 |
| 2018-12-11 | $11.47 | $11.51 | $11.13 | $11.17 | $10.49 | 7,602,996 |
| 2018-12-10 | $11.48 | $11.51 | $11.23 | $11.38 | $10.69 | 191,448 |
| 2018-12-07 | $11.26 | $11.37 | $11.00 | $11.06 | $10.39 | 135,628 |
| 2018-12-06 | $13.75 | $13.79 | $13.32 | $13.59 | $12.76 | 140,282 |
| 2018-12-04 | $14.50 | $14.54 | $14.10 | $14.13 | $13.27 | 217,613 |
| 2018-12-03 | $14.44 | $14.50 | $14.36 | $14.43 | $13.55 | 110,652 |
| 2018-11-30 | $14.22 | $14.25 | $14.07 | $14.19 | $13.32 | 114,854 |
| 2018-11-29 | $14.60 | $14.65 | $14.49 | $14.62 | $13.73 | 84,317 |
| 2018-11-28 | $14.22 | $14.58 | $14.16 | $14.46 | $13.58 | 208,099 |
| 2018-11-27 | $14.01 | $14.01 | $13.91 | $13.97 | $13.12 | 214,646 |
| 2018-11-26 | $13.75 | $13.85 | $13.75 | $13.82 | $12.98 | 85,542 |
| 2018-11-23 | $13.61 | $13.85 | $13.60 | $13.82 | $12.98 | 44,545 |
| 2018-11-21 | $14.13 | $14.15 | $13.96 | $13.96 | $13.11 | 81,865 |
| 2018-11-20 | $14.19 | $14.34 | $14.09 | $14.12 | $13.26 | 142,098 |
| 2018-11-19 | $14.69 | $14.76 | $14.61 | $14.63 | $13.74 | 94,538 |
| 2018-11-16 | $15.06 | $15.26 | $15.00 | $15.12 | $14.20 | 44,235 |
| 2018-11-15 | $15.01 | $15.16 | $14.87 | $15.09 | $14.17 | 98,783 |
| 2018-11-14 | $15.14 | $15.18 | $14.98 | $15.07 | $14.15 | 51,960 |
| 2018-11-13 | $14.54 | $14.72 | $14.54 | $14.63 | $13.74 | 173,765 |
| 2018-11-12 | $14.71 | $14.76 | $14.66 | $14.67 | $13.77 | 406,185 |
| 2018-11-09 | $15.20 | $15.20 | $14.87 | $14.95 | $14.04 | 69,470 |
| 2018-11-08 | $15.48 | $15.52 | $15.35 | $15.36 | $14.42 | 50,110 |
| 2018-11-07 | $15.82 | $16.02 | $15.81 | $16.02 | $15.04 | 92,240 |
| 2018-11-06 | $15.35 | $15.47 | $15.32 | $15.44 | $14.50 | 123,217 |
| 2018-11-05 | $15.47 | $15.48 | $15.35 | $15.40 | $14.46 | 95,530 |
| 2018-11-02 | $16.02 | $16.12 | $15.53 | $15.64 | $14.69 | 85,286 |
| 2018-11-01 | $15.99 | $16.12 | $15.94 | $16.09 | $15.11 | 949,645 |
| 2018-10-31 | $16.13 | $16.13 | $15.84 | $15.90 | $14.93 | 47,242 |
| 2018-10-30 | $16.00 | $16.27 | $15.97 | $16.21 | $15.22 | 69,834 |
| 2018-10-29 | $16.55 | $16.70 | $16.32 | $16.42 | $15.42 | 160,826 |
| 2018-10-26 | $16.44 | $16.58 | $16.27 | $16.52 | $15.51 | 174,084 |
| 2018-10-25 | $16.60 | $16.78 | $16.60 | $16.70 | $15.68 | 96,634 |
| 2018-10-24 | $16.64 | $16.75 | $16.36 | $16.36 | $15.36 | 41,459 |
| 2018-10-23 | $17.00 | $17.17 | $16.93 | $17.07 | $16.03 | 254,525 |
| 2018-10-22 | $17.35 | $17.35 | $17.05 | $17.11 | $16.07 | 252,075 |
| 2018-10-19 | $17.34 | $17.39 | $17.10 | $17.15 | $16.10 | 2,112,940 |
| 2018-10-18 | $17.64 | $17.77 | $17.19 | $17.27 | $16.22 | 834,902 |
| 2018-10-17 | $17.84 | $18.29 | $17.84 | $18.14 | $17.03 | 95,769 |
| 2018-10-16 | $19.82 | $20.04 | $19.79 | $20.00 | $18.78 | 124,970 |
| 2018-10-15 | $19.31 | $19.58 | $19.31 | $19.47 | $18.28 | 192,768 |
| 2018-10-12 | $19.13 | $19.22 | $18.98 | $19.18 | $18.01 | 66,463 |
| 2018-10-11 | $19.91 | $19.94 | $19.43 | $19.52 | $18.33 | 48,186 |
| 2018-10-10 | $19.46 | $19.59 | $19.24 | $19.29 | $18.11 | 55,751 |
| 2018-10-09 | $19.14 | $19.57 | $19.14 | $19.52 | $18.33 | 41,088 |
| 2018-10-08 | $19.59 | $19.67 | $19.35 | $19.50 | $18.31 | 32,139 |
| 2018-10-05 | $19.76 | $19.98 | $19.73 | $19.82 | $18.61 | 21,581 |
| 2018-10-04 | $20.02 | $20.02 | $19.84 | $19.97 | $18.75 | 14,911 |
| 2018-10-03 | $20.02 | $20.06 | $19.91 | $19.95 | $18.73 | 29,682 |
| 2018-10-02 | $19.84 | $19.98 | $19.77 | $19.93 | $18.71 | 54,827 |
| 2018-10-01 | $19.92 | $19.93 | $19.65 | $19.76 | $18.55 | 76,855 |
| 2018-09-28 | $18.29 | $18.39 | $18.25 | $18.28 | $17.16 | 34,699 |
| 2018-09-27 | $18.36 | $18.57 | $18.36 | $18.43 | $17.31 | 50,298 |
| 2018-09-26 | $18.33 | $18.59 | $18.33 | $18.43 | $17.31 | 37,066 |
| 2018-09-25 | $18.27 | $18.30 | $18.18 | $18.20 | $17.09 | 62,162 |
| 2018-09-24 | $18.32 | $18.33 | $18.19 | $18.22 | $17.11 | 43,723 |
| 2018-09-21 | $18.32 | $18.38 | $18.26 | $18.30 | $17.18 | 37,148 |
| 2018-09-20 | $18.21 | $18.32 | $18.15 | $18.30 | $17.18 | 54,764 |
| 2018-09-19 | $18.11 | $18.30 | $18.11 | $18.15 | $17.04 | 33,069 |
| 2018-09-18 | $18.13 | $18.31 | $18.13 | $18.24 | $17.13 | 56,386 |
| 2018-09-17 | $18.40 | $18.40 | $18.27 | $18.29 | $17.17 | 49,563 |
| 2018-09-14 | $18.55 | $18.55 | $18.38 | $18.45 | $17.32 | 177,404 |
| 2018-09-13 | $18.52 | $18.64 | $18.46 | $18.58 | $17.45 | 45,009 |
| 2018-09-12 | $18.53 | $18.58 | $18.48 | $18.49 | $17.36 | 18,999 |
| 2018-09-11 | $18.44 | $18.47 | $18.35 | $18.46 | $17.33 | 74,618 |
| 2018-09-10 | $18.53 | $18.54 | $18.40 | $18.49 | $17.36 | 43,516 |
| 2018-09-07 | $18.45 | $18.48 | $18.30 | $18.37 | $17.25 | 46,019 |
| 2018-09-06 | $18.61 | $18.70 | $18.46 | $18.57 | $17.44 | 50,923 |
| 2018-09-05 | $18.74 | $18.79 | $18.43 | $18.60 | $17.46 | 32,988 |
| 2018-09-04 | $18.87 | $19.03 | $18.86 | $19.01 | $17.85 | 19,846 |
| 2018-08-31 | $19.18 | $19.18 | $18.99 | $19.10 | $17.93 | 24,661 |
| 2018-08-30 | $19.22 | $19.41 | $19.22 | $19.32 | $18.14 | 51,666 |
| 2018-08-29 | $19.78 | $19.85 | $19.66 | $19.79 | $18.58 | 46,867 |
| 2018-08-28 | $19.73 | $19.80 | $19.70 | $19.76 | $18.55 | 82,006 |
| 2018-08-27 | $19.49 | $19.76 | $19.49 | $19.72 | $18.52 | 87,625 |
| 2018-08-24 | $19.38 | $19.46 | $19.30 | $19.36 | $18.18 | 23,346 |
| 2018-08-23 | $19.22 | $19.45 | $19.13 | $19.45 | $18.26 | 40,406 |
| 2018-08-22 | $19.35 | $19.44 | $19.23 | $19.25 | $18.08 | 17,810 |
| 2018-08-21 | $19.01 | $19.18 | $18.94 | $19.10 | $17.93 | 53,127 |
| 2018-08-20 | $18.72 | $18.80 | $18.67 | $18.75 | $17.61 | 52,665 |
| 2018-08-17 | $18.44 | $18.64 | $18.40 | $18.58 | $17.45 | 30,805 |
| 2018-08-16 | $18.42 | $18.52 | $18.38 | $18.43 | $17.31 | 71,851 |
| 2018-08-15 | $18.25 | $18.28 | $18.12 | $18.24 | $17.13 | 34,851 |
| 2018-08-14 | $18.63 | $18.64 | $18.46 | $18.56 | $17.42 | 70,911 |
| 2018-08-13 | $18.64 | $18.66 | $18.47 | $18.50 | $17.37 | 60,210 |
| 2018-08-10 | $18.39 | $18.55 | $18.31 | $18.47 | $17.34 | 26,212 |
| 2018-08-09 | $19.20 | $19.24 | $19.05 | $19.05 | $17.89 | 26,388 |
| 2018-08-08 | $19.54 | $19.61 | $19.41 | $19.54 | $18.35 | 18,855 |
| 2018-08-07 | $20.31 | $20.31 | $20.01 | $20.09 | $18.86 | 15,256 |
| 2018-08-06 | $20.22 | $20.33 | $20.19 | $20.24 | $19.00 | 10,915 |
| 2018-08-03 | $19.91 | $20.20 | $19.90 | $20.19 | $18.96 | 43,680 |
| 2018-08-02 | $19.77 | $19.89 | $19.72 | $19.82 | $18.61 | 27,718 |
| 2018-08-01 | $19.58 | $19.58 | $19.38 | $19.42 | $18.23 | 42,721 |
| 2018-07-31 | $19.44 | $19.53 | $19.20 | $19.30 | $18.12 | 21,627 |
| 2018-07-30 | $20.28 | $20.30 | $20.16 | $20.20 | $18.97 | 17,033 |
| 2018-07-27 | $20.39 | $20.41 | $20.17 | $20.25 | $19.01 | 44,324 |
| 2018-07-26 | $20.28 | $20.28 | $20.13 | $20.22 | $18.99 | 15,068 |
| 2018-07-25 | $20.06 | $20.24 | $19.89 | $20.24 | $19.00 | 66,651 |
| 2018-07-24 | $20.35 | $20.36 | $20.14 | $20.18 | $18.95 | 13,690 |
| 2018-07-23 | $20.13 | $20.18 | $20.05 | $20.15 | $18.92 | 12,024 |
| 2018-07-20 | $20.26 | $20.39 | $20.25 | $20.34 | $19.10 | 19,527 |
| 2018-07-19 | $20.14 | $20.23 | $20.07 | $20.11 | $18.88 | 34,124 |
| 2018-07-18 | $20.30 | $20.39 | $20.25 | $20.29 | $19.05 | 51,952 |
| 2018-07-17 | $19.98 | $20.44 | $19.97 | $20.42 | $19.17 | 161,697 |
| 2018-07-16 | $19.93 | $19.97 | $19.86 | $19.92 | $18.70 | 40,106 |
| 2018-07-13 | $19.31 | $19.65 | $19.31 | $19.65 | $18.45 | 23,628 |
| 2018-07-12 | $19.91 | $20.18 | $19.91 | $20.11 | $18.88 | 23,555 |
| 2018-07-11 | $19.83 | $19.85 | $19.66 | $19.74 | $18.54 | 33,059 |
| 2018-07-10 | $20.20 | $20.21 | $20.10 | $20.16 | $18.93 | 15,554 |
| 2018-07-09 | $20.31 | $20.33 | $20.24 | $20.29 | $19.05 | 20,307 |
| 2018-07-06 | $20.41 | $20.51 | $20.35 | $20.40 | $19.15 | 17,293 |
| 2018-07-05 | $20.03 | $20.24 | $19.95 | $20.12 | $18.89 | 17,216 |
| 2018-07-03 | $19.83 | $19.83 | $19.67 | $19.74 | $18.54 | 15,665 |
| 2018-07-02 | $19.53 | $19.72 | $19.40 | $19.70 | $18.50 | 28,499 |
| 2018-06-29 | $20.12 | $20.19 | $20.03 | $20.07 | $18.85 | 22,134 |
| 2018-06-28 | $19.79 | $19.85 | $19.66 | $19.79 | $18.58 | 335,864 |
| 2018-06-27 | $20.30 | $20.32 | $19.87 | $19.91 | $18.69 | 1,121,773 |
| 2018-06-26 | $19.92 | $20.07 | $19.77 | $20.04 | $18.82 | 532,128 |
| 2018-06-25 | $20.12 | $20.14 | $19.95 | $20.04 | $18.82 | 35,010 |
| 2018-06-22 | $20.14 | $20.45 | $20.04 | $20.41 | $19.16 | 20,305 |
| 2018-06-21 | $20.16 | $20.22 | $20.07 | $20.15 | $18.92 | 23,186 |
| 2018-06-20 | $19.93 | $20.01 | $19.83 | $19.95 | $18.73 | 23,752 |
| 2018-06-19 | $19.64 | $19.83 | $19.54 | $19.77 | $18.56 | 49,466 |
| 2018-06-18 | $19.89 | $19.96 | $19.81 | $19.88 | $18.67 | 28,571 |
| 2018-06-15 | $20.42 | $20.45 | $20.30 | $20.45 | $19.20 | 41,695 |
| 2018-06-14 | $20.43 | $20.64 | $20.42 | $20.62 | $19.36 | 16,522 |
| 2018-06-13 | $20.21 | $20.30 | $20.10 | $20.20 | $18.97 | 61,808 |
| 2018-06-12 | $20.15 | $20.24 | $20.05 | $20.14 | $18.91 | 99,589 |
| 2018-06-11 | $20.06 | $20.23 | $20.06 | $20.14 | $18.91 | 73,673 |
| 2018-06-08 | $20.11 | $20.11 | $19.93 | $19.99 | $18.77 | 33,303 |
| 2018-06-07 | $20.51 | $20.52 | $20.22 | $20.37 | $19.13 | 84,723 |
| 2018-06-06 | $20.09 | $20.30 | $19.96 | $20.27 | $19.03 | 29,649 |
| 2018-06-05 | $19.63 | $19.63 | $19.45 | $19.50 | $18.31 | 26,878 |
| 2018-06-04 | $19.37 | $19.43 | $19.30 | $19.38 | $18.20 | 32,040 |
| 2018-06-01 | $19.39 | $19.39 | $19.25 | $19.35 | $18.17 | 27,927 |
| 2018-05-31 | $19.34 | $19.36 | $19.04 | $19.22 | $18.05 | 41,447 |
| 2018-05-30 | $19.54 | $19.77 | $19.41 | $19.75 | $18.54 | 37,720 |
| 2018-05-29 | $19.41 | $19.46 | $19.18 | $19.30 | $18.12 | 25,785 |
| 2018-05-25 | $19.64 | $19.78 | $19.59 | $19.75 | $18.54 | 23,811 |
| 2018-05-24 | $19.75 | $19.75 | $19.59 | $19.67 | $18.47 | 23,589 |
| 2018-05-23 | $19.52 | $19.71 | $19.51 | $19.71 | $18.51 | 17,691 |
| 2018-05-22 | $20.15 | $20.20 | $20.05 | $20.05 | $18.83 | 28,506 |
| 2018-05-21 | $19.95 | $20.34 | $19.95 | $20.32 | $19.08 | 10,326 |
| 2018-05-18 | $20.24 | $20.34 | $20.24 | $20.34 | $18.95 | 13,433 |
| 2018-05-17 | $20.15 | $20.32 | $20.09 | $20.27 | $18.89 | 17,106 |
| 2018-05-16 | $19.83 | $19.97 | $19.83 | $19.87 | $18.52 | 23,061 |
| 2018-05-15 | $19.76 | $20.04 | $19.76 | $19.88 | $18.53 | 24,069 |
| 2018-05-14 | $19.94 | $20.11 | $19.93 | $20.01 | $18.65 | 17,472 |
| 2018-05-11 | $19.84 | $19.94 | $19.80 | $19.84 | $18.49 | 17,957 |
| 2018-05-10 | $19.98 | $20.12 | $19.98 | $20.12 | $18.75 | 20,824 |
| 2018-05-09 | $19.82 | $20.07 | $19.82 | $20.04 | $18.67 | 20,630 |
| 2018-05-08 | $19.77 | $20.03 | $19.76 | $19.98 | $18.62 | 21,759 |
| 2018-05-07 | $19.73 | $19.73 | $19.61 | $19.70 | $18.36 | 30,900 |
| 2018-05-04 | $19.16 | $19.51 | $19.16 | $19.46 | $18.13 | 25,740 |
| 2018-05-03 | $19.29 | $19.47 | $19.24 | $19.41 | $18.09 | 17,262 |
| 2018-05-02 | $19.28 | $19.60 | $19.28 | $19.41 | $18.09 | 20,377 |
| 2018-05-01 | $18.95 | $18.95 | $18.78 | $18.93 | $17.64 | 25,797 |
| 2018-04-30 | $19.11 | $19.18 | $19.02 | $19.02 | $17.72 | 32,219 |
| 2018-04-27 | $19.18 | $19.18 | $18.83 | $18.94 | $17.65 | 36,614 |
| 2018-04-26 | $19.14 | $19.22 | $19.05 | $19.20 | $17.89 | 31,336 |
| 2018-04-25 | $19.05 | $19.32 | $19.05 | $19.30 | $17.99 | 20,229 |
| 2018-04-24 | $19.47 | $19.62 | $19.28 | $19.39 | $18.07 | 32,819 |
| 2018-04-23 | $19.85 | $20.09 | $19.84 | $20.01 | $18.65 | 15,418 |
| 2018-04-20 | $20.20 | $20.20 | $20.07 | $20.14 | $18.77 | 22,652 |
| 2018-04-19 | $20.28 | $20.34 | $20.24 | $20.32 | $18.94 | 26,998 |
| 2018-04-18 | $20.32 | $20.49 | $20.26 | $20.46 | $19.07 | 21,026 |
| 2018-04-17 | $20.04 | $20.39 | $20.04 | $20.36 | $18.97 | 33,925 |
| 2018-04-16 | $19.77 | $19.83 | $19.72 | $19.82 | $18.47 | 140,712 |
| 2018-04-13 | $19.83 | $19.87 | $19.68 | $19.75 | $18.40 | 173,069 |
| 2018-04-12 | $19.58 | $19.87 | $19.57 | $19.83 | $18.48 | 216,861 |
| 2018-04-11 | $19.41 | $19.46 | $19.29 | $19.31 | $17.99 | 39,657 |
| 2018-04-10 | $19.74 | $19.88 | $19.70 | $19.80 | $18.45 | 27,651 |
| 2018-04-09 | $19.68 | $19.82 | $19.63 | $19.70 | $18.36 | 46,867 |
| 2018-04-06 | $19.43 | $19.57 | $19.33 | $19.40 | $18.08 | 17,461 |
| 2018-04-05 | $19.41 | $19.59 | $19.41 | $19.55 | $18.22 | 31,645 |
| 2018-04-04 | $18.83 | $19.04 | $18.80 | $19.04 | $17.74 | 25,898 |
| 2018-04-03 | $18.75 | $18.94 | $18.68 | $18.91 | $17.62 | 24,210 |
| 2018-04-02 | $19.13 | $19.13 | $18.62 | $18.80 | $17.52 | 22,948 |
| 2018-03-29 | $19.09 | $19.30 | $19.05 | $19.19 | $17.88 | 46,460 |
| 2018-03-28 | $18.85 | $19.05 | $18.78 | $18.85 | $17.57 | 99,610 |
| 2018-03-27 | $18.97 | $18.98 | $18.63 | $18.80 | $17.52 | 83,267 |
| 2018-03-26 | $18.55 | $18.69 | $18.39 | $18.66 | $17.39 | 70,414 |
| 2018-03-23 | $18.98 | $18.98 | $18.60 | $18.63 | $17.36 | 44,138 |
| 2018-03-22 | $19.00 | $19.17 | $18.87 | $18.91 | $17.62 | 24,298 |
| 2018-03-21 | $19.32 | $19.44 | $19.26 | $19.36 | $18.04 | 27,628 |
| 2018-03-20 | $19.34 | $19.43 | $19.26 | $19.39 | $18.07 | 24,896 |
| 2018-03-19 | $19.52 | $19.54 | $19.29 | $19.41 | $18.09 | 38,246 |
| 2018-03-16 | $19.58 | $19.77 | $19.58 | $19.74 | $18.40 | 14,523 |
| 2018-03-15 | $19.73 | $19.84 | $19.70 | $19.76 | $18.41 | 121,113 |
| 2018-03-14 | $20.02 | $20.02 | $19.82 | $19.86 | $18.51 | 24,057 |
| 2018-03-13 | $20.17 | $20.17 | $19.75 | $19.80 | $18.45 | 24,597 |
| 2018-03-12 | $20.18 | $20.33 | $20.12 | $20.29 | $18.91 | 42,742 |
| 2018-03-09 | $20.27 | $20.39 | $20.27 | $20.34 | $18.95 | 19,732 |
| 2018-03-08 | $20.32 | $20.37 | $20.16 | $20.20 | $18.82 | 27,442 |
| 2018-03-07 | $19.72 | $20.28 | $19.72 | $20.25 | $18.87 | 33,052 |
| 2018-03-06 | $19.72 | $19.72 | $19.54 | $19.66 | $18.32 | 19,010 |
| 2018-03-05 | $19.40 | $19.65 | $19.37 | $19.65 | $18.31 | 40,734 |
| 2018-03-02 | $19.65 | $19.68 | $19.41 | $19.60 | $18.26 | 45,322 |
| 2018-03-01 | $19.75 | $19.87 | $19.44 | $19.66 | $18.32 | 31,116 |
| 2018-02-28 | $20.69 | $20.69 | $20.41 | $20.42 | $19.03 | 20,476 |
| 2018-02-27 | $20.72 | $20.85 | $20.62 | $20.67 | $19.26 | 40,323 |
| 2018-02-26 | $19.91 | $20.16 | $19.85 | $20.14 | $18.77 | 39,090 |
| 2018-02-23 | $19.52 | $19.71 | $19.52 | $19.67 | $18.33 | 21,579 |
| 2018-02-22 | $19.54 | $19.71 | $19.48 | $19.58 | $18.24 | 37,735 |
| 2018-02-21 | $19.58 | $19.74 | $19.42 | $19.43 | $18.11 | 21,586 |
| 2018-02-20 | $19.62 | $19.67 | $19.47 | $19.52 | $18.19 | 56,330 |
| 2018-02-16 | $19.76 | $20.09 | $19.76 | $19.97 | $18.61 | 31,113 |
| 2018-02-15 | $19.89 | $19.92 | $19.69 | $19.91 | $18.55 | 27,603 |
| 2018-02-14 | $19.25 | $19.96 | $19.25 | $19.91 | $18.55 | 50,042 |
| 2018-02-13 | $19.36 | $19.42 | $19.30 | $19.40 | $18.08 | 57,697 |
| 2018-02-12 | $19.33 | $19.51 | $19.27 | $19.47 | $18.14 | 49,019 |
| 2018-02-09 | $19.18 | $19.25 | $18.55 | $19.10 | $17.80 | 62,309 |
| 2018-02-08 | $19.77 | $19.77 | $19.06 | $19.06 | $17.76 | 76,317 |
| 2018-02-07 | $19.92 | $20.13 | $19.83 | $19.93 | $18.57 | 106,965 |
| 2018-02-06 | $19.64 | $20.30 | $19.57 | $20.18 | $18.81 | 73,474 |
| 2018-02-05 | $20.56 | $20.57 | $19.55 | $19.55 | $18.22 | 54,093 |
| 2018-02-02 | $20.91 | $20.91 | $20.72 | $20.72 | $19.31 | 32,074 |
| 2018-02-01 | $21.11 | $21.28 | $21.00 | $21.17 | $19.73 | 39,485 |
| 2018-01-31 | $22.00 | $22.05 | $21.89 | $21.96 | $20.46 | 1,290,329 |
| 2018-01-30 | $21.79 | $21.85 | $21.74 | $21.84 | $20.35 | 618,003 |
| 2018-01-29 | $21.66 | $21.84 | $21.62 | $21.81 | $20.32 | 238,837 |
| 2018-01-26 | $21.65 | $21.78 | $21.65 | $21.78 | $20.30 | 43,699 |
| 2018-01-25 | $21.52 | $21.64 | $21.43 | $21.52 | $20.05 | 22,443 |
| 2018-01-24 | $21.35 | $21.35 | $21.15 | $21.27 | $19.82 | 45,419 |
| 2018-01-23 | $21.16 | $21.28 | $21.14 | $21.28 | $19.83 | 20,817 |
| 2018-01-22 | $20.62 | $20.69 | $20.57 | $20.69 | $19.28 | 36,803 |
| 2018-01-19 | $20.58 | $20.59 | $20.48 | $20.55 | $19.15 | 32,303 |
| 2018-01-18 | $19.99 | $20.03 | $19.96 | $20.00 | $18.64 | 34,067 |
| 2018-01-17 | $19.93 | $20.18 | $19.93 | $20.11 | $18.74 | 79,447 |
| 2018-01-16 | $20.02 | $20.16 | $19.94 | $20.16 | $18.79 | 73,382 |
| 2018-01-12 | $19.88 | $19.99 | $19.87 | $19.98 | $18.62 | 24,189 |
| 2018-01-11 | $19.65 | $19.68 | $19.59 | $19.68 | $18.34 | 19,121 |
| 2018-01-10 | $19.70 | $19.83 | $19.68 | $19.73 | $18.39 | 34,464 |
| 2018-01-09 | $20.08 | $20.17 | $20.07 | $20.17 | $18.80 | 39,411 |
| 2018-01-08 | $20.21 | $20.21 | $20.13 | $20.20 | $18.82 | 46,420 |
| 2018-01-05 | $20.12 | $20.29 | $20.09 | $20.29 | $18.91 | 18,076 |
| 2018-01-04 | $19.67 | $19.84 | $19.67 | $19.77 | $18.42 | 38,189 |
| 2018-01-03 | $19.32 | $19.32 | $19.19 | $19.26 | $17.95 | 29,517 |
| 2018-01-02 | $19.31 | $19.53 | $19.31 | $19.45 | $18.13 | 48,041 |
| 2017-12-29 | $19.35 | $19.53 | $19.35 | $19.43 | $18.11 | 23,234 |
| 2017-12-28 | $19.51 | $19.51 | $19.42 | $19.49 | $18.16 | 38,013 |
| 2017-12-27 | $19.43 | $19.48 | $19.41 | $19.45 | $18.13 | 25,589 |
| 2017-12-26 | $19.15 | $19.65 | $19.09 | $19.38 | $18.06 | 28,529 |
| 2017-12-22 | $19.38 | $19.43 | $19.31 | $19.41 | $18.09 | 21,601 |
| 2017-12-21 | $19.40 | $19.50 | $19.37 | $19.45 | $18.13 | 37,832 |
| 2017-12-20 | $19.34 | $19.34 | $19.18 | $19.22 | $17.91 | 33,024 |
| 2017-12-19 | $19.27 | $19.39 | $19.23 | $19.38 | $18.06 | 36,392 |
| 2017-12-18 | $19.44 | $19.48 | $19.40 | $19.43 | $18.11 | 31,291 |
| 2017-12-15 | $18.90 | $18.96 | $18.85 | $18.92 | $17.63 | 56,534 |
| 2017-12-14 | $19.11 | $19.12 | $19.00 | $19.04 | $17.74 | 64,657 |
| 2017-12-13 | $19.55 | $19.67 | $19.53 | $19.63 | $18.29 | 33,794 |
| 2017-12-12 | $19.55 | $19.72 | $19.55 | $19.68 | $18.34 | 21,847 |
| 2017-12-11 | $19.59 | $19.67 | $19.55 | $19.58 | $18.25 | 18,583 |
| 2017-12-08 | $19.50 | $19.54 | $19.36 | $19.51 | $18.18 | 19,287 |
| 2017-12-07 | $19.27 | $19.48 | $19.27 | $19.36 | $18.04 | 36,466 |
| 2017-12-06 | $18.87 | $19.02 | $18.81 | $19.00 | $17.71 | 137,316 |
| 2017-12-05 | $18.55 | $18.84 | $18.55 | $18.79 | $17.51 | 124,917 |
| 2017-12-04 | $18.65 | $18.65 | $18.36 | $18.52 | $17.26 | 31,488 |
| 2017-12-01 | $18.14 | $18.23 | $18.05 | $18.10 | $16.87 | 23,772 |
| 2017-11-30 | $18.09 | $18.16 | $18.02 | $18.04 | $16.81 | 41,572 |
| 2017-11-29 | $18.05 | $18.13 | $17.92 | $17.95 | $16.73 | 41,947 |
| 2017-11-28 | $18.12 | $18.22 | $18.10 | $18.16 | $16.92 | 57,987 |
| 2017-11-27 | $18.36 | $18.37 | $18.19 | $18.35 | $17.10 | 37,187 |
| 2017-11-24 | $18.08 | $18.20 | $18.08 | $18.17 | $16.93 | 7,936 |
| 2017-11-22 | $18.39 | $18.42 | $18.28 | $18.39 | $17.14 | 20,450 |
| 2017-11-21 | $18.23 | $18.44 | $18.20 | $18.39 | $17.14 | 32,995 |
| 2017-11-20 | $18.55 | $18.55 | $18.44 | $18.48 | $17.22 | 21,641 |
| 2017-11-17 | $18.87 | $18.93 | $18.70 | $18.75 | $17.47 | 20,800 |
| 2017-11-16 | $19.76 | $19.84 | $19.71 | $19.83 | $18.48 | 18,383 |
| 2017-11-15 | $19.62 | $19.63 | $19.50 | $19.56 | $18.23 | 32,863 |
| 2017-11-14 | $19.75 | $19.89 | $19.73 | $19.85 | $18.50 | 31,265 |
| 2017-11-13 | $19.70 | $19.88 | $19.70 | $19.88 | $18.53 | 20,493 |
| 2017-11-10 | $20.06 | $20.06 | $19.95 | $20.03 | $18.67 | 25,219 |
| 2017-11-09 | $20.24 | $20.24 | $20.12 | $20.17 | $18.80 | 11,189 |
| 2017-11-08 | $20.32 | $20.33 | $20.22 | $20.28 | $18.90 | 13,175 |
| 2017-11-07 | $20.21 | $20.29 | $20.11 | $20.23 | $18.85 | 13,434 |
| 2017-11-06 | $20.20 | $20.21 | $20.16 | $20.19 | $18.81 | 6,337 |
| 2017-11-03 | $20.22 | $20.31 | $20.18 | $20.28 | $18.90 | 11,558 |
| 2017-11-02 | $20.10 | $20.34 | $20.10 | $20.29 | $18.91 | 11,200 |
| 2017-11-01 | $20.79 | $20.79 | $20.48 | $20.62 | $19.22 | 15,409 |
| 2017-10-31 | $20.94 | $21.07 | $20.88 | $21.05 | $19.62 | 20,729 |
| 2017-10-30 | $20.90 | $20.93 | $20.83 | $20.89 | $19.47 | 8,863 |
| 2017-10-27 | $20.88 | $20.95 | $20.86 | $20.94 | $19.51 | 9,860 |
| 2017-10-26 | $21.08 | $21.14 | $20.99 | $21.02 | $19.59 | 22,028 |
| 2017-10-25 | $20.89 | $20.99 | $20.86 | $20.95 | $19.52 | 21,436 |
| 2017-10-24 | $20.90 | $21.07 | $20.90 | $21.04 | $19.61 | 23,120 |
| 2017-10-23 | $20.95 | $21.01 | $20.93 | $20.95 | $19.52 | 12,739 |
| 2017-10-20 | $20.98 | $21.01 | $20.93 | $20.99 | $19.56 | 9,410 |
| 2017-10-19 | $20.96 | $20.96 | $20.87 | $20.93 | $19.50 | 5,724 |
| 2017-10-18 | $20.74 | $20.86 | $20.74 | $20.83 | $19.41 | 10,743 |
| 2017-10-17 | $20.64 | $20.68 | $20.62 | $20.67 | $19.26 | 8,788 |
| 2017-10-16 | $20.61 | $20.70 | $20.61 | $20.66 | $19.25 | 8,674 |
| 2017-10-13 | $20.61 | $20.61 | $20.50 | $20.50 | $19.10 | 17,201 |
| 2017-10-12 | $20.50 | $20.64 | $20.50 | $20.61 | $19.21 | 14,417 |
| 2017-10-11 | $20.63 | $20.66 | $20.56 | $20.63 | $19.22 | 23,834 |
| 2017-10-10 | $20.27 | $20.42 | $20.27 | $20.42 | $19.03 | 9,631 |
| 2017-10-09 | $20.57 | $20.57 | $20.45 | $20.45 | $19.06 | 9,646 |
| 2017-10-06 | $20.58 | $20.69 | $20.55 | $20.69 | $19.28 | 19,849 |
| 2017-10-05 | $20.65 | $20.71 | $20.64 | $20.71 | $19.30 | 27,316 |
| 2017-10-04 | $20.70 | $20.98 | $20.70 | $20.92 | $19.49 | 76,449 |
| 2017-10-03 | $20.20 | $20.23 | $20.13 | $20.20 | $18.82 | 10,259 |
| 2017-10-02 | $20.19 | $20.21 | $20.08 | $20.16 | $18.79 | 98,212 |
| 2017-09-29 | $20.23 | $20.26 | $20.15 | $20.26 | $18.88 | 14,285 |
| 2017-09-28 | $20.09 | $20.14 | $20.07 | $20.11 | $18.74 | 15,400 |
| 2017-09-27 | $19.85 | $19.93 | $19.83 | $19.93 | $18.57 | 16,354 |
| 2017-09-26 | $20.08 | $20.11 | $19.99 | $20.03 | $18.67 | 39,667 |
| 2017-09-25 | $20.23 | $20.27 | $20.13 | $20.16 | $18.79 | 15,759 |
| 2017-09-22 | $20.37 | $20.39 | $20.18 | $20.24 | $18.86 | 12,650 |
| 2017-09-21 | $20.32 | $20.39 | $20.29 | $20.36 | $18.97 | 13,572 |
| 2017-09-20 | $20.69 | $20.70 | $20.50 | $20.60 | $19.20 | 11,445 |
| 2017-09-19 | $20.90 | $20.93 | $20.81 | $20.93 | $19.50 | 14,822 |
| 2017-09-18 | $20.93 | $20.94 | $20.85 | $20.90 | $19.48 | 5,594 |
| 2017-09-15 | $21.02 | $21.02 | $20.84 | $20.93 | $19.50 | 10,171 |
| 2017-09-14 | $20.93 | $20.95 | $20.87 | $20.95 | $19.52 | 14,746 |
| 2017-09-13 | $20.97 | $21.01 | $20.93 | $20.95 | $19.52 | 12,900 |
| 2017-09-12 | $21.10 | $21.10 | $21.01 | $21.01 | $19.58 | 10,371 |
| 2017-09-11 | $21.20 | $21.21 | $21.12 | $21.15 | $19.71 | 9,247 |
| 2017-09-08 | $21.16 | $21.18 | $21.14 | $21.14 | $19.70 | 13,218 |
| 2017-09-07 | $21.31 | $21.31 | $21.20 | $21.31 | $19.86 | 16,512 |
| 2017-09-06 | $21.33 | $21.39 | $21.32 | $21.38 | $19.92 | 10,752 |
| 2017-09-05 | $21.07 | $21.17 | $21.00 | $21.04 | $19.61 | 23,950 |
| 2017-09-01 | $21.27 | $21.28 | $21.19 | $21.23 | $19.78 | 12,644 |
| 2017-08-31 | $21.09 | $21.23 | $21.09 | $21.22 | $19.77 | 25,416 |
| 2017-08-30 | $20.96 | $21.09 | $20.96 | $21.03 | $19.60 | 11,424 |
| 2017-08-29 | $21.26 | $21.44 | $21.23 | $21.39 | $19.93 | 23,818 |
| 2017-08-28 | $21.27 | $21.33 | $21.27 | $21.33 | $19.88 | 21,408 |
| 2017-08-25 | $21.10 | $21.28 | $21.10 | $21.23 | $19.78 | 7,600 |
| 2017-08-24 | $21.23 | $21.23 | $21.10 | $21.15 | $19.71 | 11,400 |
| 2017-08-23 | $20.88 | $20.96 | $20.88 | $20.94 | $19.51 | 14,356 |
| 2017-08-22 | $20.59 | $20.79 | $20.59 | $20.79 | $19.37 | 15,864 |
| 2017-08-21 | $20.11 | $20.23 | $20.02 | $20.21 | $18.83 | 8,686 |
| 2017-08-18 | $20.27 | $20.29 | $20.13 | $20.27 | $18.89 | 30,886 |
| 2017-08-17 | $20.43 | $20.58 | $20.43 | $20.57 | $19.17 | 90,643 |
| 2017-08-16 | $20.37 | $20.51 | $20.33 | $20.49 | $19.09 | 14,819 |
| 2017-08-15 | $20.32 | $20.45 | $20.20 | $20.44 | $19.05 | 21,148 |
| 2017-08-14 | $20.39 | $20.41 | $20.31 | $20.39 | $19.00 | 13,183 |
| 2017-08-11 | $20.14 | $20.27 | $20.14 | $20.19 | $18.81 | 14,406 |
| 2017-08-10 | $19.85 | $19.87 | $19.68 | $19.68 | $18.34 | 21,367 |
| 2017-08-09 | $19.99 | $20.09 | $19.93 | $20.09 | $18.72 | 29,856 |
| 2017-08-08 | $20.23 | $20.36 | $20.22 | $20.26 | $18.88 | 119,223 |
| 2017-08-07 | $20.36 | $20.42 | $20.24 | $20.31 | $18.93 | 53,246 |
| 2017-08-04 | $20.54 | $20.67 | $20.53 | $20.62 | $19.22 | 318,443 |
| 2017-08-03 | $20.63 | $20.76 | $20.63 | $20.63 | $19.22 | 13,017 |
| 2017-08-02 | $21.13 | $21.14 | $20.83 | $20.91 | $19.49 | 11,400 |
| 2017-08-01 | $21.60 | $21.60 | $21.50 | $21.54 | $20.07 | 4,664 |
| 2017-07-31 | $21.22 | $21.22 | $21.08 | $21.15 | $19.71 | 18,273 |
| 2017-07-28 | $21.27 | $21.29 | $21.09 | $21.18 | $19.74 | 20,453 |
| 2017-07-27 | $21.45 | $21.45 | $21.32 | $21.37 | $19.91 | 7,681 |
| 2017-07-26 | $21.33 | $21.42 | $21.25 | $21.42 | $19.96 | 38,826 |
| 2017-07-25 | $21.63 | $21.63 | $21.44 | $21.46 | $20.00 | 9,390 |
| 2017-07-24 | $21.38 | $21.47 | $21.34 | $21.47 | $20.01 | 11,167 |
| 2017-07-21 | $21.46 | $21.52 | $21.41 | $21.52 | $20.05 | 8,155 |
| 2017-07-20 | $21.79 | $21.85 | $21.75 | $21.84 | $20.35 | 8,487 |
| 2017-07-19 | $21.73 | $21.79 | $21.71 | $21.79 | $20.31 | 7,753 |
| 2017-07-18 | $21.84 | $21.84 | $21.66 | $21.76 | $20.27 | 6,210 |
| 2017-07-17 | $21.78 | $21.86 | $21.78 | $21.83 | $20.34 | 16,168 |
| 2017-07-14 | $21.89 | $21.94 | $21.83 | $21.94 | $20.45 | 5,483 |
| 2017-07-13 | $21.74 | $21.76 | $21.65 | $21.76 | $20.28 | 7,471 |
| 2017-07-12 | $21.77 | $21.94 | $21.74 | $21.92 | $20.43 | 6,308 |
| 2017-07-11 | $21.40 | $21.55 | $21.37 | $21.53 | $20.06 | 9,614 |
| 2017-07-10 | $21.33 | $21.44 | $21.31 | $21.43 | $19.97 | 5,517 |
| 2017-07-07 | $21.21 | $21.42 | $21.18 | $21.42 | $19.96 | 24,283 |
| 2017-07-06 | $21.35 | $21.47 | $21.35 | $21.40 | $19.94 | 10,704 |
| 2017-07-05 | $21.40 | $21.65 | $21.39 | $21.65 | $20.18 | 8,302 |
| 2017-07-03 | $21.53 | $21.54 | $21.37 | $21.50 | $20.04 | 11,330 |
| 2017-06-30 | $21.61 | $21.61 | $21.43 | $21.57 | $20.10 | 6,451 |
| 2017-06-29 | $21.69 | $21.69 | $21.46 | $21.54 | $20.07 | 29,269 |
| 2017-06-28 | $21.81 | $21.86 | $21.74 | $21.86 | $20.37 | 42,139 |
| 2017-06-27 | $21.88 | $21.92 | $21.77 | $21.87 | $20.38 | 7,174 |
| 2017-06-26 | $21.99 | $22.02 | $21.84 | $21.84 | $20.35 | 8,240 |
| 2017-06-23 | $21.93 | $21.99 | $21.90 | $21.97 | $20.47 | 10,777 |
| 2017-06-22 | $21.94 | $22.06 | $21.90 | $22.06 | $20.56 | 15,315 |
| 2017-06-21 | $21.83 | $21.96 | $21.81 | $21.82 | $20.33 | 5,945 |
| 2017-06-20 | $22.09 | $22.15 | $21.95 | $22.07 | $20.57 | 18,366 |
| 2017-06-19 | $22.25 | $22.30 | $22.22 | $22.27 | $20.75 | 18,428 |
| 2017-06-16 | $22.12 | $22.28 | $22.12 | $22.28 | $20.76 | 7,660 |
| 2017-06-15 | $21.78 | $21.91 | $21.71 | $21.90 | $20.41 | 8,513 |
| 2017-06-14 | $22.29 | $22.29 | $22.09 | $22.15 | $20.64 | 11,276 |
| 2017-06-13 | $21.73 | $21.92 | $21.73 | $21.88 | $20.39 | 8,990 |
| 2017-06-12 | $21.57 | $21.60 | $21.50 | $21.57 | $20.10 | 8,690 |
| 2017-06-09 | $21.66 | $21.81 | $21.63 | $21.68 | $20.20 | 9,599 |
| 2017-06-08 | $21.56 | $21.61 | $21.51 | $21.61 | $20.14 | 18,845 |
| 2017-06-07 | $21.39 | $21.52 | $21.36 | $21.49 | $20.03 | 15,958 |
| 2017-06-06 | $21.42 | $21.54 | $21.42 | $21.53 | $20.06 | 22,983 |
| 2017-06-05 | $21.65 | $21.65 | $21.48 | $21.59 | $20.12 | 23,781 |
| 2017-06-02 | $21.57 | $21.73 | $21.57 | $21.73 | $20.25 | 13,464 |
| 2017-06-01 | $21.40 | $21.52 | $21.40 | $21.52 | $20.05 | 9,667 |
| 2017-05-31 | $21.55 | $21.60 | $21.41 | $21.51 | $20.04 | 16,606 |
| 2017-05-30 | $21.15 | $21.19 | $21.08 | $21.15 | $19.71 | 15,480 |
| 2017-05-26 | $21.30 | $21.38 | $21.26 | $21.38 | $19.92 | 16,269 |
| 2017-05-25 | $21.28 | $21.33 | $21.19 | $21.32 | $19.87 | 17,394 |
| 2017-05-24 | $21.21 | $21.39 | $21.21 | $21.39 | $19.93 | 13,354 |
| 2017-05-23 | $21.33 | $21.36 | $21.21 | $21.26 | $19.81 | 14,637 |
| 2017-05-22 | $21.34 | $21.41 | $21.31 | $21.41 | $19.95 | 9,355 |
| 2017-05-19 | $21.32 | $21.34 | $21.26 | $21.33 | $19.88 | 11,780 |
| 2017-05-18 | $21.27 | $21.27 | $21.14 | $21.18 | $19.74 | 20,457 |
| 2017-05-17 | $21.40 | $21.44 | $21.22 | $21.29 | $19.84 | 9,546 |
| 2017-05-16 | $21.64 | $21.70 | $21.52 | $21.69 | $20.21 | 29,339 |
| 2017-05-15 | $21.35 | $21.56 | $21.35 | $21.47 | $20.01 | 18,606 |
| 2017-05-12 | $21.50 | $21.74 | $21.50 | $21.69 | $20.11 | 5,862 |
| 2017-05-11 | $21.30 | $21.32 | $21.18 | $21.26 | $19.71 | 9,510 |
| 2017-05-10 | $21.39 | $21.39 | $21.24 | $21.27 | $19.72 | 14,690 |
| 2017-05-09 | $21.50 | $21.54 | $21.39 | $21.43 | $19.87 | 17,190 |
| 2017-05-08 | $21.47 | $21.47 | $21.36 | $21.47 | $19.90 | 12,979 |
| 2017-05-05 | $21.67 | $21.89 | $21.67 | $21.89 | $20.29 | 15,755 |
| 2017-05-04 | $21.40 | $21.74 | $21.40 | $21.69 | $20.11 | 12,896 |
| 2017-05-03 | $20.90 | $21.22 | $20.90 | $21.16 | $19.62 | 19,218 |
| 2017-05-02 | $20.41 | $20.69 | $20.41 | $20.69 | $19.18 | 17,977 |
| 2017-05-01 | $20.24 | $20.36 | $20.20 | $20.35 | $18.87 | 20,919 |
| 2017-04-28 | $20.37 | $20.37 | $20.24 | $20.30 | $18.82 | 14,237 |
| 2017-04-27 | $20.35 | $20.52 | $20.33 | $20.52 | $19.02 | 10,100 |
| 2017-04-26 | $20.23 | $20.30 | $20.09 | $20.24 | $18.76 | 14,672 |
| 2017-04-25 | $20.35 | $20.42 | $20.24 | $20.39 | $18.90 | 19,832 |
| 2017-04-24 | $20.07 | $20.56 | $20.07 | $20.56 | $19.06 | 24,200 |
| 2017-04-21 | $19.73 | $19.73 | $19.62 | $19.67 | $18.23 | 12,251 |
| 2017-04-20 | $19.94 | $19.95 | $19.83 | $19.83 | $18.38 | 15,777 |
| 2017-04-19 | $19.86 | $19.94 | $19.83 | $19.83 | $18.38 | 15,726 |
| 2017-04-18 | $19.95 | $20.07 | $19.90 | $20.01 | $18.55 | 18,027 |
| 2017-04-17 | $19.88 | $20.02 | $19.82 | $20.01 | $18.55 | 8,448 |
| 2017-04-13 | $19.96 | $19.96 | $19.81 | $19.84 | $18.39 | 10,893 |
| 2017-04-12 | $19.91 | $20.03 | $19.86 | $20.03 | $18.57 | 22,241 |
| 2017-04-11 | $19.92 | $19.95 | $19.81 | $19.93 | $18.48 | 26,048 |
| 2017-04-10 | $19.91 | $20.00 | $19.90 | $19.93 | $18.48 | 17,693 |
| 2017-04-07 | $19.75 | $19.86 | $19.71 | $19.79 | $18.35 | 12,195 |
| 2017-04-06 | $19.75 | $19.85 | $19.74 | $19.79 | $18.35 | 17,529 |
| 2017-04-05 | $19.87 | $19.92 | $19.77 | $19.80 | $18.36 | 18,722 |
| 2017-04-04 | $19.96 | $20.02 | $19.96 | $20.02 | $18.56 | 19,011 |
| 2017-04-03 | $20.01 | $20.02 | $19.85 | $20.01 | $18.55 | 6,945 |
| 2017-03-31 | $19.97 | $20.15 | $19.97 | $20.08 | $18.62 | 12,931 |
| 2017-03-30 | $19.99 | $20.02 | $19.86 | $19.94 | $18.49 | 12,399 |
| 2017-03-29 | $20.02 | $20.07 | $19.97 | $20.05 | $18.59 | 18,245 |
| 2017-03-28 | $19.93 | $20.05 | $19.93 | $19.96 | $18.50 | 7,113 |
| 2017-03-27 | $19.86 | $19.96 | $19.84 | $19.93 | $18.48 | 29,817 |
| 2017-03-24 | $19.92 | $19.98 | $19.88 | $19.97 | $18.51 | 6,987 |
| 2017-03-23 | $19.71 | $19.92 | $19.71 | $19.82 | $18.37 | 22,485 |
| 2017-03-22 | $19.72 | $19.75 | $19.64 | $19.74 | $18.30 | 27,385 |
| 2017-03-21 | $20.00 | $20.00 | $19.61 | $19.63 | $18.20 | 13,845 |
| 2017-03-20 | $20.33 | $20.34 | $20.20 | $20.26 | $18.78 | 14,896 |
| 2017-03-17 | $20.19 | $20.27 | $20.13 | $20.23 | $18.75 | 10,057 |
| 2017-03-16 | $19.96 | $20.09 | $19.94 | $20.09 | $18.62 | 13,238 |
| 2017-03-15 | $19.81 | $20.09 | $19.80 | $19.99 | $18.53 | 9,537 |
| 2017-03-14 | $19.85 | $19.85 | $19.71 | $19.77 | $18.33 | 13,066 |
| 2017-03-13 | $19.84 | $19.94 | $19.83 | $19.91 | $18.46 | 31,542 |
| 2017-03-10 | $19.78 | $19.83 | $19.70 | $19.83 | $18.38 | 10,600 |
| 2017-03-09 | $19.64 | $19.73 | $19.60 | $19.73 | $18.29 | 14,350 |
| 2017-03-08 | $19.69 | $19.71 | $19.54 | $19.54 | $18.11 | 20,260 |
| 2017-03-07 | $19.67 | $19.72 | $19.61 | $19.68 | $18.24 | 11,316 |
| 2017-03-06 | $19.97 | $19.97 | $19.86 | $19.92 | $18.47 | 8,147 |
| 2017-03-03 | $19.95 | $20.08 | $19.93 | $20.08 | $18.62 | 18,796 |
| 2017-03-02 | $19.92 | $19.98 | $19.89 | $19.93 | $18.48 | 21,973 |
| 2017-03-01 | $19.85 | $20.14 | $19.85 | $20.06 | $18.60 | 24,530 |
| 2017-02-28 | $19.85 | $19.93 | $19.79 | $19.85 | $18.40 | 19,498 |
| 2017-02-27 | $19.90 | $20.00 | $19.90 | $19.95 | $18.49 | 10,249 |
| 2017-02-24 | $19.91 | $20.06 | $19.91 | $20.06 | $18.60 | 26,597 |
| 2017-02-23 | $20.24 | $20.28 | $20.18 | $20.21 | $18.74 | 9,591 |
| 2017-02-22 | $20.18 | $20.36 | $20.16 | $20.36 | $18.87 | 33,122 |
| 2017-02-21 | $19.86 | $19.98 | $19.77 | $19.96 | $18.50 | 29,137 |
| 2017-02-17 | $19.98 | $19.99 | $19.90 | $19.98 | $18.52 | 22,939 |
| 2017-02-16 | $20.06 | $20.07 | $19.98 | $20.07 | $18.61 | 21,712 |
| 2017-02-15 | $19.65 | $19.86 | $19.65 | $19.79 | $18.35 | 12,429 |
| 2017-02-14 | $19.85 | $19.90 | $19.73 | $19.77 | $18.33 | 11,449 |
| 2017-02-13 | $19.90 | $19.92 | $19.81 | $19.86 | $18.41 | 49,816 |
| 2017-02-10 | $19.80 | $19.89 | $19.80 | $19.88 | $18.43 | 13,389 |
| 2017-02-09 | $19.88 | $19.89 | $19.83 | $19.89 | $18.44 | 22,695 |
| 2017-02-08 | $19.59 | $19.69 | $19.58 | $19.63 | $18.20 | 26,073 |
| 2017-02-07 | $19.70 | $19.70 | $19.50 | $19.57 | $18.14 | 12,054 |
| 2017-02-06 | $19.54 | $19.64 | $19.48 | $19.60 | $18.17 | 11,780 |
| 2017-02-03 | $19.92 | $19.92 | $19.83 | $19.91 | $18.46 | 13,491 |
| 2017-02-02 | $20.01 | $20.02 | $19.89 | $19.91 | $18.46 | 15,570 |
| 2017-02-01 | $19.75 | $19.84 | $19.67 | $19.83 | $18.38 | 7,927 |
| 2017-01-31 | $19.70 | $19.75 | $19.63 | $19.71 | $18.27 | 19,763 |
| 2017-01-30 | $19.66 | $19.80 | $19.66 | $19.75 | $18.31 | 15,178 |
| 2017-01-27 | $19.93 | $19.94 | $19.91 | $19.94 | $18.48 | 8,677 |
| 2017-01-26 | $19.89 | $19.96 | $19.82 | $19.92 | $18.47 | 13,367 |
| 2017-01-25 | $19.70 | $19.86 | $19.70 | $19.86 | $18.41 | 11,113 |
| 2017-01-24 | $19.73 | $19.81 | $19.62 | $19.69 | $18.25 | 41,339 |
| 2017-01-23 | $19.78 | $19.89 | $19.74 | $19.84 | $18.39 | 25,992 |
| 2017-01-20 | $19.79 | $19.86 | $19.71 | $19.81 | $18.36 | 22,031 |
| 2017-01-19 | $19.56 | $19.67 | $19.52 | $19.67 | $18.23 | 27,232 |
| 2017-01-18 | $19.83 | $19.89 | $19.74 | $19.82 | $18.37 | 23,873 |
| 2017-01-17 | $19.75 | $19.82 | $19.70 | $19.80 | $18.36 | 36,865 |
| 2017-01-13 | $19.45 | $19.51 | $19.37 | $19.42 | $18.00 | 14,808 |
| 2017-01-12 | $19.27 | $19.37 | $19.24 | $19.29 | $17.88 | 31,442 |
| 2017-01-11 | $19.20 | $19.35 | $19.11 | $19.29 | $17.88 | 11,139 |
| 2017-01-10 | $19.36 | $19.36 | $19.25 | $19.27 | $17.86 | 14,212 |
| 2017-01-09 | $18.89 | $19.16 | $18.87 | $19.12 | $17.72 | 31,851 |
| 2017-01-06 | $19.66 | $19.79 | $19.66 | $19.73 | $18.29 | 22,482 |
| 2017-01-05 | $19.61 | $19.75 | $19.61 | $19.73 | $18.29 | 19,074 |
| 2017-01-04 | $19.44 | $19.53 | $19.40 | $19.49 | $18.06 | 11,699 |
| 2017-01-03 | $19.18 | $19.23 | $19.11 | $19.18 | $17.78 | 39,873 |
| 2016-12-30 | $19.11 | $19.55 | $19.11 | $19.48 | $18.06 | 8,721 |
| 2016-12-29 | $19.35 | $19.36 | $19.23 | $19.30 | $17.89 | 62,774 |
| 2016-12-28 | $19.16 | $19.17 | $19.06 | $19.15 | $17.75 | 14,284 |
| 2016-12-27 | $19.23 | $19.28 | $19.21 | $19.22 | $17.82 | 17,662 |
| 2016-12-23 | $19.15 | $19.22 | $19.12 | $19.17 | $17.77 | 14,602 |
| 2016-12-22 | $19.18 | $19.21 | $19.10 | $19.10 | $17.71 | 22,218 |
| 2016-12-21 | $18.98 | $19.02 | $18.94 | $19.02 | $17.63 | 10,924 |
| 2016-12-20 | $18.76 | $18.92 | $18.76 | $18.82 | $17.45 | 21,315 |
| 2016-12-19 | $18.84 | $18.89 | $18.70 | $18.70 | $17.34 | 16,109 |
| 2016-12-16 | $18.75 | $18.78 | $18.67 | $18.70 | $17.34 | 16,112 |
| 2016-12-15 | $18.45 | $18.55 | $18.28 | $18.52 | $17.16 | 22,745 |
| 2016-12-14 | $18.76 | $18.85 | $18.34 | $18.34 | $17.00 | 17,649 |
| 2016-12-13 | $18.76 | $19.04 | $18.76 | $18.97 | $17.59 | 32,035 |
| 2016-12-12 | $18.56 | $18.69 | $18.53 | $18.66 | $17.29 | 17,289 |
| 2016-12-09 | $18.68 | $18.68 | $18.43 | $18.56 | $17.20 | 14,756 |
| 2016-12-08 | $18.03 | $18.22 | $18.01 | $18.14 | $16.81 | 14,545 |
| 2016-12-07 | $18.29 | $18.38 | $18.18 | $18.34 | $17.00 | 14,768 |
| 2016-12-06 | $18.22 | $18.44 | $18.16 | $18.33 | $16.99 | 28,796 |
| 2016-12-05 | $18.08 | $18.30 | $18.08 | $18.25 | $16.91 | 16,412 |
| 2016-12-02 | $17.80 | $17.84 | $17.75 | $17.84 | $16.54 | 21,869 |
| 2016-12-01 | $17.79 | $17.79 | $17.59 | $17.70 | $16.41 | 18,687 |
| 2016-11-30 | $17.98 | $18.00 | $17.82 | $17.87 | $16.56 | 24,169 |
| 2016-11-29 | $17.93 | $18.14 | $17.93 | $18.11 | $16.78 | 24,670 |
| 2016-11-28 | $17.82 | $17.82 | $17.66 | $17.73 | $16.44 | 14,207 |
| 2016-11-25 | $17.77 | $17.77 | $17.64 | $17.74 | $16.44 | 13,245 |
| 2016-11-23 | $17.27 | $17.34 | $17.22 | $17.29 | $16.02 | 14,866 |
| 2016-11-22 | $17.59 | $17.59 | $17.45 | $17.55 | $16.27 | 20,363 |
| 2016-11-21 | $17.72 | $17.82 | $17.70 | $17.82 | $16.52 | 9,878 |
| 2016-11-18 | $17.81 | $17.81 | $17.66 | $17.69 | $16.40 | 10,452 |
| 2016-11-17 | $17.86 | $17.89 | $17.78 | $17.80 | $16.50 | 15,237 |
| 2016-11-16 | $17.89 | $17.98 | $17.86 | $17.98 | $16.67 | 18,550 |
| 2016-11-15 | $17.84 | $18.09 | $17.84 | $18.09 | $16.77 | 15,629 |
| 2016-11-14 | $18.05 | $18.08 | $17.88 | $17.99 | $16.68 | 15,612 |
| 2016-11-11 | $18.56 | $18.56 | $18.37 | $18.39 | $17.05 | 15,770 |
| 2016-11-10 | $18.89 | $18.89 | $18.49 | $18.56 | $17.21 | 12,028 |
| 2016-11-09 | $18.91 | $19.35 | $18.91 | $19.26 | $17.85 | 26,315 |
| 2016-11-08 | $18.14 | $18.28 | $18.12 | $18.26 | $16.92 | 13,006 |
| 2016-11-07 | $18.23 | $18.23 | $18.14 | $18.22 | $16.89 | 18,114 |
| 2016-11-04 | $17.98 | $18.03 | $17.90 | $17.90 | $16.59 | 20,817 |
| 2016-11-03 | $18.24 | $18.39 | $18.24 | $18.35 | $17.01 | 8,178 |
| 2016-11-02 | $18.34 | $18.39 | $18.26 | $18.35 | $17.01 | 14,895 |
| 2016-11-01 | $18.31 | $18.31 | $18.01 | $18.10 | $16.78 | 12,829 |
| 2016-10-31 | $18.36 | $18.47 | $18.35 | $18.47 | $17.12 | 13,767 |
| 2016-10-28 | $18.55 | $18.60 | $18.33 | $18.43 | $17.09 | 16,426 |
| 2016-10-27 | $19.06 | $19.06 | $18.93 | $18.93 | $17.55 | 9,413 |
| 2016-10-26 | $18.59 | $18.69 | $18.51 | $18.57 | $17.21 | 12,345 |
| 2016-10-25 | $18.65 | $18.67 | $18.55 | $18.57 | $17.22 | 11,855 |
| 2016-10-24 | $19.22 | $19.23 | $19.10 | $19.13 | $17.73 | 9,520 |
| 2016-10-21 | $19.01 | $19.03 | $18.94 | $19.02 | $17.63 | 10,396 |
| 2016-10-20 | $19.33 | $19.39 | $19.26 | $19.32 | $17.91 | 19,701 |
| 2016-10-19 | $19.31 | $19.44 | $19.31 | $19.42 | $18.00 | 4,938 |
| 2016-10-18 | $19.32 | $19.38 | $19.26 | $19.31 | $17.90 | 10,565 |
| 2016-10-17 | $18.93 | $19.00 | $18.87 | $18.88 | $17.50 | 16,191 |
| 2016-10-14 | $19.11 | $19.27 | $19.10 | $19.19 | $17.79 | 15,333 |
| 2016-10-13 | $18.95 | $19.14 | $18.94 | $19.08 | $17.69 | 16,980 |
| 2016-10-12 | $19.05 | $19.13 | $18.99 | $19.03 | $17.64 | 7,325 |
| 2016-10-11 | $19.66 | $19.66 | $19.32 | $19.39 | $17.98 | 11,754 |
| 2016-10-10 | $19.72 | $19.88 | $19.72 | $19.78 | $18.34 | 7,606 |
| 2016-10-07 | $19.50 | $19.50 | $19.24 | $19.46 | $18.04 | 13,319 |
| 2016-10-06 | $19.61 | $19.66 | $19.57 | $19.61 | $18.18 | 6,764 |
| 2016-10-05 | $19.66 | $19.72 | $19.60 | $19.63 | $18.20 | 11,918 |
| 2016-10-04 | $19.84 | $19.90 | $19.72 | $19.87 | $18.42 | 12,139 |
| 2016-10-03 | $19.87 | $20.07 | $19.59 | $19.72 | $18.28 | 14,078 |
| 2016-09-30 | $19.77 | $20.01 | $19.67 | $19.97 | $18.51 | 35,020 |
| 2016-09-29 | $19.90 | $19.90 | $19.31 | $19.48 | $18.06 | 24,063 |
| 2016-09-28 | $20.07 | $20.13 | $19.87 | $20.13 | $18.66 | 64,603 |
| 2016-09-27 | $19.69 | $19.96 | $19.69 | $19.91 | $18.46 | 10,155 |
| 2016-09-26 | $19.97 | $20.02 | $19.85 | $19.88 | $18.43 | 27,466 |
| 2016-09-23 | $20.42 | $20.44 | $20.33 | $20.40 | $18.91 | 11,225 |
| 2016-09-22 | $20.36 | $20.43 | $20.30 | $20.38 | $18.89 | 26,887 |
| 2016-09-21 | $19.72 | $19.98 | $19.65 | $19.98 | $18.52 | 13,545 |
| 2016-09-20 | $19.78 | $19.80 | $19.64 | $19.73 | $18.29 | 27,640 |
| 2016-09-19 | $19.34 | $19.55 | $19.34 | $19.50 | $18.08 | 21,680 |
| 2016-09-16 | $19.28 | $19.32 | $19.20 | $19.27 | $17.86 | 15,470 |
| 2016-09-15 | $19.57 | $19.76 | $19.46 | $19.74 | $18.30 | 44,120 |
| 2016-09-14 | $19.57 | $19.66 | $19.43 | $19.47 | $18.05 | 7,828 |
| 2016-09-13 | $19.51 | $19.59 | $19.34 | $19.40 | $17.98 | 19,300 |
| 2016-09-12 | $19.26 | $19.61 | $19.26 | $19.59 | $18.16 | 24,290 |
| 2016-09-09 | $19.53 | $19.53 | $19.24 | $19.32 | $17.91 | 14,942 |
| 2016-09-08 | $19.88 | $19.90 | $19.74 | $19.79 | $18.35 | 18,142 |
| 2016-09-07 | $19.78 | $19.82 | $19.69 | $19.78 | $18.33 | 14,154 |
| 2016-09-06 | $19.30 | $19.78 | $19.29 | $19.74 | $18.30 | 28,062 |
| 2016-09-02 | $18.37 | $18.42 | $18.27 | $18.39 | $17.04 | 19,030 |
| 2016-09-01 | $18.05 | $18.05 | $17.91 | $17.99 | $16.68 | 9,235 |
| 2016-08-31 | $18.33 | $18.33 | $18.15 | $18.20 | $16.87 | 8,591 |
| 2016-08-30 | $18.34 | $18.47 | $18.34 | $18.35 | $17.01 | 19,621 |
| 2016-08-29 | $18.27 | $18.36 | $18.22 | $18.28 | $16.95 | 12,435 |
| 2016-08-26 | $18.40 | $18.51 | $18.10 | $18.24 | $16.91 | 14,660 |
| 2016-08-25 | $18.45 | $18.50 | $18.39 | $18.47 | $17.12 | 11,036 |
| 2016-08-24 | $18.74 | $18.83 | $18.65 | $18.68 | $17.32 | 11,960 |
| 2016-08-23 | $18.89 | $18.89 | $18.77 | $18.77 | $17.40 | 14,656 |
| 2016-08-22 | $18.62 | $18.78 | $18.62 | $18.76 | $17.39 | 21,120 |
| 2016-08-19 | $18.60 | $18.75 | $18.50 | $18.74 | $17.37 | 49,844 |
| 2016-08-18 | $18.65 | $18.81 | $18.65 | $18.81 | $17.44 | 7,361 |
| 2016-08-17 | $18.79 | $18.92 | $18.68 | $18.78 | $17.41 | 54,538 |
| 2016-08-16 | $19.05 | $19.17 | $19.05 | $19.06 | $17.67 | 17,976 |
| 2016-08-15 | $19.16 | $19.32 | $19.16 | $19.25 | $17.84 | 12,574 |
| 2016-08-12 | $19.23 | $19.23 | $19.10 | $19.20 | $17.80 | 10,493 |
| 2016-08-11 | $19.18 | $19.24 | $19.14 | $19.19 | $17.79 | 7,260 |
| 2016-08-10 | $19.14 | $19.17 | $19.06 | $19.13 | $17.73 | 8,502 |
| 2016-08-09 | $18.75 | $19.18 | $18.75 | $19.12 | $17.73 | 10,232 |
| 2016-08-08 | $18.56 | $18.56 | $18.45 | $18.48 | $17.13 | 11,243 |
| 2016-08-05 | $18.53 | $18.67 | $18.53 | $18.59 | $17.23 | 12,292 |
| 2016-08-04 | $18.26 | $18.52 | $18.26 | $18.50 | $17.15 | 12,066 |
| 2016-08-03 | $18.43 | $18.46 | $18.35 | $18.44 | $17.09 | 10,299 |
| 2016-08-02 | $18.47 | $18.65 | $18.42 | $18.65 | $17.29 | 13,794 |
| 2016-08-01 | $18.65 | $18.89 | $18.59 | $18.67 | $17.31 | 14,934 |
| 2016-07-29 | $18.54 | $18.68 | $18.53 | $18.62 | $17.26 | 12,033 |
| 2016-07-28 | $18.79 | $18.83 | $18.70 | $18.77 | $17.40 | 10,614 |
| 2016-07-27 | $18.32 | $18.74 | $18.32 | $18.70 | $17.34 | 6,943 |
| 2016-07-26 | $18.58 | $18.75 | $18.55 | $18.69 | $17.33 | 37,196 |
| 2016-07-25 | $18.45 | $18.46 | $18.31 | $18.38 | $17.04 | 10,034 |
| 2016-07-22 | $18.46 | $18.50 | $18.36 | $18.38 | $17.04 | 39,812 |
| 2016-07-21 | $18.45 | $18.45 | $18.31 | $18.39 | $17.04 | 11,676 |
| 2016-07-20 | $18.50 | $18.50 | $18.41 | $18.46 | $17.11 | 24,562 |
| 2016-07-19 | $18.25 | $18.33 | $18.17 | $18.23 | $16.90 | 16,713 |
| 2016-07-18 | $18.41 | $18.54 | $18.41 | $18.43 | $17.09 | 9,468 |
| 2016-07-15 | $18.44 | $18.55 | $18.42 | $18.55 | $17.20 | 23,590 |
| 2016-07-14 | $18.51 | $18.66 | $18.51 | $18.60 | $17.24 | 18,726 |
| 2016-07-13 | $18.59 | $18.70 | $18.58 | $18.64 | $17.28 | 11,044 |
| 2016-07-12 | $18.79 | $18.81 | $18.65 | $18.70 | $17.34 | 14,403 |
| 2016-07-11 | $18.45 | $18.65 | $18.44 | $18.55 | $17.20 | 11,291 |
| 2016-07-08 | $18.17 | $18.38 | $18.17 | $18.36 | $17.02 | 12,627 |
| 2016-07-07 | $18.03 | $18.13 | $18.00 | $18.04 | $16.72 | 9,897 |
| 2016-07-06 | $18.03 | $18.17 | $17.93 | $18.12 | $16.80 | 19,443 |
| 2016-07-05 | $18.25 | $18.28 | $18.05 | $18.09 | $16.77 | 20,567 |
| 2016-07-01 | $18.47 | $18.47 | $18.33 | $18.35 | $17.01 | 19,536 |
| 2016-06-30 | $18.03 | $18.39 | $18.01 | $18.31 | $16.97 | 17,216 |
| 2016-06-29 | $18.05 | $18.15 | $18.01 | $18.05 | $16.73 | 10,040 |
| 2016-06-28 | $17.49 | $17.75 | $17.45 | $17.75 | $16.46 | 33,382 |
| 2016-06-27 | $17.12 | $17.20 | $16.90 | $17.20 | $15.95 | 41,266 |
| 2016-06-24 | $17.66 | $17.91 | $17.36 | $17.56 | $16.28 | 11,975 |
| 2016-06-23 | $18.66 | $18.78 | $18.55 | $18.78 | $17.41 | 10,287 |
| 2016-06-22 | $18.41 | $18.59 | $18.39 | $18.50 | $17.15 | 9,469 |
| 2016-06-21 | $18.25 | $18.39 | $18.12 | $18.22 | $16.89 | 10,468 |
| 2016-06-20 | $18.15 | $18.20 | $17.99 | $18.08 | $16.76 | 21,866 |
| 2016-06-17 | $17.57 | $17.61 | $17.35 | $17.56 | $16.28 | 21,663 |
| 2016-06-16 | $17.26 | $17.57 | $17.15 | $17.57 | $16.29 | 14,604 |
| 2016-06-15 | $17.67 | $17.72 | $17.48 | $17.57 | $16.29 | 19,411 |
| 2016-06-14 | $17.55 | $17.55 | $17.42 | $17.52 | $16.24 | 19,745 |
| 2016-06-13 | $17.78 | $17.82 | $17.49 | $17.54 | $16.26 | 12,315 |
| 2016-06-10 | $18.20 | $18.20 | $17.87 | $17.94 | $16.63 | 16,858 |
| 2016-06-09 | $18.56 | $18.68 | $18.54 | $18.65 | $17.29 | 14,276 |
| 2016-06-08 | $18.93 | $18.96 | $18.84 | $18.94 | $17.56 | 8,652 |
| 2016-06-07 | $19.01 | $19.05 | $18.92 | $18.92 | $17.54 | 24,371 |
| 2016-06-06 | $18.91 | $18.91 | $18.79 | $18.85 | $17.47 | 76,479 |
| 2016-06-03 | $18.68 | $18.88 | $18.63 | $18.83 | $17.46 | 43,670 |
| 2016-06-02 | $18.73 | $18.78 | $18.65 | $18.73 | $17.36 | 45,348 |
| 2016-06-01 | $18.88 | $18.91 | $18.84 | $18.91 | $17.53 | 32,642 |
| 2016-05-31 | $19.02 | $19.04 | $18.84 | $18.90 | $17.52 | 15,904 |
| 2016-05-27 | $18.93 | $18.96 | $18.88 | $18.90 | $17.52 | 19,480 |
| 2016-05-26 | $18.83 | $18.87 | $18.77 | $18.83 | $17.46 | 14,486 |
| 2016-05-25 | $18.87 | $18.89 | $18.71 | $18.73 | $17.36 | 14,178 |
| 2016-05-24 | $18.47 | $18.67 | $18.47 | $18.64 | $17.28 | 46,216 |
| 2016-05-23 | $18.25 | $18.31 | $18.14 | $18.22 | $16.89 | 27,545 |
| 2016-05-20 | $18.24 | $18.27 | $18.13 | $18.13 | $16.81 | 58,925 |
| 2016-05-19 | $17.85 | $17.93 | $17.80 | $17.87 | $16.57 | 13,336 |
| 2016-05-18 | $17.95 | $18.20 | $17.95 | $18.03 | $16.71 | 11,660 |
| 2016-05-17 | $18.10 | $18.14 | $17.88 | $17.89 | $16.58 | 10,584 |
| 2016-05-16 | $18.02 | $18.13 | $17.87 | $18.07 | $16.75 | 10,240 |
| 2016-05-13 | $18.00 | $18.10 | $17.82 | $17.92 | $16.61 | 8,921 |
| 2016-05-12 | $18.31 | $18.31 | $17.94 | $18.12 | $16.80 | 10,076 |
| 2016-05-11 | $18.39 | $18.45 | $18.24 | $18.27 | $16.94 | 13,650 |
| 2016-05-10 | $18.38 | $18.38 | $18.21 | $18.21 | $16.79 | 15,543 |
| 2016-05-09 | $18.40 | $18.47 | $18.38 | $18.40 | $16.96 | 15,510 |
| 2016-05-06 | $18.04 | $18.10 | $17.96 | $18.01 | $16.61 | 9,481 |
| 2016-05-05 | $17.96 | $18.05 | $17.93 | $17.95 | $16.55 | 15,859 |
| 2016-05-04 | $18.15 | $18.15 | $17.97 | $18.09 | $16.68 | 7,794 |
| 2016-05-03 | $18.60 | $18.73 | $18.56 | $18.63 | $17.18 | 14,545 |
| 2016-05-02 | $18.40 | $18.65 | $18.40 | $18.60 | $17.15 | 6,459 |
| 2016-04-29 | $18.21 | $18.27 | $18.11 | $18.23 | $16.81 | 20,064 |
| 2016-04-28 | $18.24 | $18.53 | $18.24 | $18.36 | $16.92 | 17,128 |
| 2016-04-27 | $18.35 | $18.43 | $18.29 | $18.43 | $16.99 | 35,589 |
| 2016-04-26 | $18.43 | $18.43 | $18.29 | $18.34 | $16.91 | 13,378 |
| 2016-04-25 | $18.40 | $18.52 | $18.37 | $18.46 | $17.02 | 11,127 |
| 2016-04-22 | $18.45 | $18.46 | $18.26 | $18.29 | $16.86 | 9,525 |
| 2016-04-21 | $18.43 | $18.56 | $18.32 | $18.43 | $16.99 | 7,549 |
| 2016-04-20 | $18.59 | $18.65 | $18.51 | $18.61 | $17.16 | 9,768 |
| 2016-04-19 | $18.87 | $18.91 | $18.76 | $18.81 | $17.34 | 18,935 |
| 2016-04-18 | $18.29 | $18.48 | $18.29 | $18.38 | $16.95 | 18,806 |
| 2016-04-15 | $18.22 | $18.22 | $18.07 | $18.16 | $16.74 | 11,370 |
| 2016-04-14 | $18.30 | $18.38 | $18.30 | $18.31 | $16.88 | 26,651 |
| 2016-04-13 | $18.14 | $18.21 | $18.12 | $18.14 | $16.73 | 24,470 |
| 2016-04-12 | $18.10 | $18.31 | $18.10 | $18.31 | $16.88 | 16,744 |
| 2016-04-11 | $18.17 | $18.20 | $18.03 | $18.03 | $16.62 | 36,933 |
| 2016-04-08 | $18.04 | $18.10 | $17.98 | $18.00 | $16.60 | 29,590 |
| 2016-04-07 | $18.05 | $18.14 | $17.88 | $17.90 | $16.50 | 28,972 |
| 2016-04-06 | $17.94 | $18.25 | $17.94 | $18.24 | $16.82 | 14,209 |
| 2016-04-05 | $18.10 | $18.10 | $17.96 | $18.00 | $16.60 | 10,841 |
| 2016-04-04 | $18.53 | $18.53 | $18.34 | $18.36 | $16.92 | 30,993 |
| 2016-04-01 | $17.68 | $18.02 | $17.65 | $17.99 | $16.59 | 10,734 |
| 2016-03-31 | $18.37 | $18.41 | $18.23 | $18.23 | $16.81 | 19,746 |
| 2016-03-30 | $18.06 | $18.21 | $18.06 | $18.11 | $16.70 | 25,968 |
| 2016-03-29 | $17.45 | $17.85 | $17.42 | $17.81 | $16.42 | 36,099 |
| 2016-03-28 | $17.50 | $17.50 | $17.28 | $17.48 | $16.12 | 19,538 |
| 2016-03-24 | $17.40 | $17.40 | $17.19 | $17.29 | $15.94 | 39,655 |
| 2016-03-23 | $17.60 | $17.65 | $17.46 | $17.56 | $16.19 | 9,538 |
| 2016-03-22 | $17.14 | $17.46 | $17.14 | $17.36 | $16.01 | 15,813 |
| 2016-03-21 | $17.35 | $17.43 | $17.33 | $17.40 | $16.04 | 20,095 |
| 2016-03-18 | $17.31 | $17.50 | $17.30 | $17.46 | $16.10 | 18,578 |
| 2016-03-17 | $17.66 | $17.74 | $17.61 | $17.66 | $16.28 | 37,958 |
| 2016-03-16 | $17.45 | $17.90 | $17.42 | $17.90 | $16.50 | 11,405 |
| 2016-03-15 | $17.41 | $17.53 | $17.40 | $17.53 | $16.16 | 10,196 |
| 2016-03-14 | $17.54 | $17.55 | $17.40 | $17.55 | $16.18 | 22,516 |
| 2016-03-11 | $17.26 | $17.47 | $17.21 | $17.41 | $16.05 | 13,792 |
| 2016-03-10 | $17.13 | $17.29 | $16.65 | $16.87 | $15.55 | 44,352 |
| 2016-03-09 | $16.92 | $16.92 | $16.70 | $16.70 | $15.40 | 10,041 |
| 2016-03-08 | $16.66 | $16.67 | $16.53 | $16.54 | $15.25 | 18,219 |
| 2016-03-07 | $16.30 | $16.49 | $16.30 | $16.44 | $15.16 | 24,060 |
| 2016-03-04 | $16.75 | $16.75 | $16.54 | $16.54 | $15.25 | 15,575 |
| 2016-03-03 | $16.77 | $16.97 | $16.70 | $16.94 | $15.62 | 17,260 |
| 2016-03-02 | $16.81 | $16.95 | $16.74 | $16.95 | $15.63 | 93,569 |
| 2016-03-01 | $16.94 | $17.14 | $16.91 | $17.10 | $15.77 | 21,423 |
| 2016-02-29 | $16.49 | $16.67 | $16.41 | $16.66 | $15.36 | 46,533 |
| 2016-02-26 | $16.80 | $16.89 | $16.74 | $16.87 | $15.55 | 14,867 |
| 2016-02-25 | $16.84 | $16.86 | $16.64 | $16.73 | $15.43 | 25,886 |
| 2016-02-24 | $16.14 | $16.66 | $16.10 | $16.66 | $15.36 | 24,777 |
| 2016-02-23 | $16.15 | $16.21 | $15.89 | $15.94 | $14.70 | 37,216 |
| 2016-02-22 | $15.84 | $15.93 | $15.81 | $15.90 | $14.66 | 24,632 |
| 2016-02-19 | $15.67 | $15.83 | $15.58 | $15.83 | $14.60 | 32,765 |
| 2016-02-18 | $15.82 | $15.93 | $15.78 | $15.82 | $14.59 | 135,481 |
| 2016-02-17 | $15.41 | $15.63 | $15.41 | $15.58 | $14.36 | 39,904 |
| 2016-02-16 | $15.44 | $15.45 | $15.25 | $15.33 | $14.13 | 24,840 |
| 2016-02-12 | $15.01 | $15.12 | $14.96 | $14.99 | $13.82 | 38,554 |
| 2016-02-11 | $15.29 | $15.31 | $15.05 | $15.13 | $13.95 | 29,417 |
| 2016-02-10 | $15.27 | $15.45 | $15.23 | $15.30 | $14.10 | 42,415 |
| 2016-02-09 | $14.97 | $15.10 | $14.86 | $14.98 | $13.81 | 40,943 |
| 2016-02-08 | $14.81 | $15.03 | $14.74 | $15.03 | $13.86 | 29,747 |
| 2016-02-05 | $15.65 | $15.65 | $15.12 | $15.27 | $14.08 | 34,097 |
| 2016-02-04 | $15.84 | $15.98 | $15.78 | $15.94 | $14.70 | 13,104 |
| 2016-02-03 | $16.32 | $16.35 | $16.08 | $16.29 | $15.02 | 18,210 |
| 2016-02-02 | $16.47 | $16.47 | $16.27 | $16.45 | $15.17 | 10,107 |
| 2016-02-01 | $16.42 | $16.59 | $16.41 | $16.45 | $15.17 | 19,533 |
| 2016-01-29 | $16.31 | $16.54 | $16.30 | $16.54 | $15.25 | 40,091 |
| 2016-01-28 | $16.37 | $16.40 | $15.99 | $16.11 | $14.85 | 40,711 |
| 2016-01-27 | $16.61 | $16.75 | $16.45 | $16.45 | $15.17 | 102,891 |
| 2016-01-26 | $16.33 | $16.55 | $16.33 | $16.46 | $15.18 | 19,754 |
| 2016-01-25 | $16.44 | $16.58 | $16.41 | $16.50 | $15.21 | 47,476 |
| 2016-01-22 | $16.12 | $16.24 | $16.08 | $16.17 | $14.90 | 46,596 |
| 2016-01-21 | $15.81 | $15.99 | $15.72 | $15.96 | $14.72 | 65,183 |
| 2016-01-20 | $15.79 | $15.83 | $15.47 | $15.69 | $14.46 | 32,375 |
| 2016-01-19 | $16.17 | $16.22 | $16.03 | $16.13 | $14.87 | 36,130 |
| 2016-01-15 | $16.00 | $16.09 | $15.80 | $15.88 | $14.64 | 30,184 |
| 2016-01-14 | $16.30 | $16.50 | $16.26 | $16.47 | $15.18 | 34,290 |
| 2016-01-13 | $16.49 | $16.63 | $16.32 | $16.36 | $15.08 | 635,552 |
| 2016-01-12 | $16.56 | $16.71 | $16.48 | $16.71 | $15.41 | 41,734 |
| 2016-01-11 | $16.42 | $16.48 | $16.15 | $16.23 | $14.96 | 38,964 |
| 2016-01-08 | $16.77 | $16.77 | $16.50 | $16.50 | $15.21 | 19,923 |
| 2016-01-07 | $16.57 | $16.78 | $16.50 | $16.50 | $15.21 | 29,909 |
| 2016-01-06 | $16.76 | $17.03 | $16.76 | $16.93 | $15.60 | 13,040 |
| 2016-01-05 | $16.98 | $17.11 | $16.93 | $17.05 | $15.72 | 24,145 |
| 2016-01-04 | $17.24 | $17.24 | $16.92 | $17.14 | $15.80 | 36,785 |
| 2015-12-31 | $17.89 | $17.95 | $17.80 | $17.85 | $16.46 | 19,438 |
| 2015-12-30 | $18.11 | $18.11 | $17.97 | $18.04 | $16.63 | 21,094 |
| 2015-12-29 | $18.01 | $18.23 | $18.01 | $18.22 | $16.80 | 13,506 |
| 2015-12-28 | $17.93 | $17.97 | $17.86 | $17.97 | $16.57 | 21,133 |
| 2015-12-24 | $17.72 | $17.86 | $17.69 | $17.86 | $16.47 | 14,066 |
| 2015-12-23 | $17.38 | $17.76 | $17.38 | $17.76 | $16.37 | 35,486 |
| 2015-12-22 | $17.44 | $17.44 | $17.29 | $17.38 | $16.02 | 29,286 |
| 2015-12-21 | $17.70 | $17.70 | $17.33 | $17.47 | $16.11 | 24,621 |
| 2015-12-18 | $17.65 | $17.65 | $17.54 | $17.57 | $16.20 | 14,426 |
| 2015-12-17 | $17.77 | $17.80 | $17.69 | $17.69 | $16.31 | 17,035 |
| 2015-12-16 | $17.59 | $17.75 | $17.37 | $17.71 | $16.33 | 36,804 |
| 2015-12-15 | $17.20 | $17.33 | $17.20 | $17.25 | $15.90 | 48,705 |
| 2015-12-14 | $17.21 | $17.30 | $17.16 | $17.26 | $15.91 | 56,513 |
| 2015-12-11 | $17.45 | $17.49 | $17.30 | $17.30 | $15.95 | 10,825 |
| 2015-12-10 | $17.60 | $17.67 | $17.54 | $17.64 | $16.26 | 10,840 |
| 2015-12-09 | $17.69 | $17.74 | $17.44 | $17.50 | $16.14 | 22,208 |
| 2015-12-08 | $17.80 | $17.88 | $17.63 | $17.85 | $16.46 | 26,878 |
| 2015-12-07 | $17.85 | $17.96 | $17.76 | $17.91 | $16.51 | 20,817 |
| 2015-12-04 | $17.56 | $17.79 | $17.50 | $17.74 | $16.36 | 50,367 |
| 2015-12-03 | $18.01 | $18.01 | $17.79 | $17.94 | $16.54 | 58,292 |
| 2015-12-02 | $18.30 | $18.32 | $18.04 | $18.13 | $16.72 | 118,446 |
| 2015-12-01 | $18.47 | $18.47 | $18.26 | $18.42 | $16.98 | 11,313 |
| 2015-11-30 | $18.45 | $18.48 | $18.31 | $18.36 | $16.93 | 20,957 |
| 2015-11-27 | $18.42 | $18.51 | $18.39 | $18.48 | $17.04 | 43,993 |
| 2015-11-25 | $18.24 | $18.43 | $18.24 | $18.35 | $16.92 | 522,140 |
| 2015-11-24 | $17.94 | $18.04 | $17.90 | $18.04 | $16.63 | 27,181 |
| 2015-11-23 | $18.27 | $18.31 | $18.17 | $18.27 | $16.85 | 15,259 |
| 2015-11-20 | $18.26 | $18.32 | $18.21 | $18.29 | $16.86 | 14,849 |
| 2015-11-19 | $18.34 | $18.34 | $18.21 | $18.30 | $16.87 | 22,959 |
| 2015-11-18 | $18.18 | $18.23 | $18.03 | $18.23 | $16.81 | 13,885 |
| 2015-11-17 | $18.12 | $18.27 | $18.09 | $18.14 | $16.73 | 15,422 |
| 2015-11-16 | $17.92 | $18.09 | $17.92 | $18.09 | $16.68 | 10,062 |
| 2015-11-13 | $18.02 | $18.20 | $17.97 | $18.17 | $16.75 | 9,644 |
| 2015-11-12 | $18.25 | $18.25 | $18.10 | $18.14 | $16.73 | 13,772 |
| 2015-11-11 | $18.31 | $18.44 | $18.27 | $18.37 | $16.94 | 13,470 |
| 2015-11-10 | $17.99 | $18.19 | $17.95 | $18.18 | $16.76 | 11,274 |
| 2015-11-09 | $18.12 | $18.12 | $17.95 | $18.04 | $16.63 | 49,619 |
| 2015-11-06 | $18.33 | $18.37 | $18.19 | $18.33 | $16.90 | 30,663 |
| 2015-11-05 | $17.98 | $18.22 | $17.92 | $18.22 | $16.80 | 237,368 |
| 2015-11-04 | $18.08 | $18.08 | $17.77 | $17.82 | $16.43 | 36,082 |
| 2015-11-03 | $18.53 | $18.53 | $18.35 | $18.47 | $17.03 | 31,143 |
| 2015-11-02 | $18.70 | $18.75 | $18.63 | $18.68 | $17.22 | 192,921 |
| 2015-10-30 | $18.24 | $18.48 | $18.24 | $18.41 | $16.97 | 227,880 |
| 2015-10-29 | $18.00 | $18.06 | $17.95 | $18.03 | $16.63 | 11,465 |
| 2015-10-28 | $17.86 | $18.03 | $17.66 | $17.89 | $16.49 | 31,701 |
| 2015-10-27 | $17.75 | $17.80 | $17.65 | $17.69 | $16.31 | 13,834 |
| 2015-10-26 | $17.60 | $17.78 | $17.60 | $17.71 | $16.33 | 13,319 |
| 2015-10-23 | $17.43 | $17.51 | $17.41 | $17.51 | $16.14 | 20,243 |
| 2015-10-22 | $16.88 | $17.13 | $16.84 | $17.06 | $15.73 | 30,265 |
| 2015-10-21 | $17.24 | $17.24 | $16.96 | $17.05 | $15.72 | 21,438 |
| 2015-10-20 | $17.16 | $17.16 | $17.07 | $17.14 | $15.80 | 14,892 |
| 2015-10-19 | $17.00 | $17.11 | $17.00 | $17.09 | $15.76 | 13,973 |
| 2015-10-16 | $16.77 | $16.92 | $16.76 | $16.86 | $15.54 | 25,620 |
| 2015-10-15 | $16.67 | $16.94 | $16.67 | $16.84 | $15.53 | 26,045 |
| 2015-10-14 | $16.27 | $16.40 | $16.24 | $16.25 | $14.98 | 8,448 |
| 2015-10-13 | $16.29 | $16.35 | $16.22 | $16.29 | $15.01 | 17,125 |
| 2015-10-12 | $16.28 | $16.41 | $16.28 | $16.41 | $15.13 | 37,201 |
| 2015-10-09 | $16.30 | $16.44 | $16.28 | $16.44 | $15.16 | 23,225 |
| 2015-10-08 | $16.43 | $16.56 | $16.42 | $16.52 | $15.23 | 9,408 |
| 2015-10-07 | $16.43 | $16.43 | $16.28 | $16.37 | $15.09 | 11,453 |
| 2015-10-06 | $16.83 | $16.83 | $16.69 | $16.75 | $15.44 | 16,283 |
| 2015-10-05 | $16.85 | $16.86 | $16.72 | $16.82 | $15.51 | 25,300 |
| 2015-10-02 | $16.37 | $16.53 | $16.29 | $16.51 | $15.22 | 16,480 |
| 2015-10-01 | $16.67 | $16.67 | $16.36 | $16.55 | $15.26 | 27,562 |
| 2015-09-30 | $16.93 | $16.93 | $16.69 | $16.80 | $15.49 | 23,804 |
| 2015-09-29 | $16.75 | $16.84 | $16.60 | $16.83 | $15.52 | 22,171 |
| 2015-09-28 | $17.82 | $17.82 | $17.65 | $17.67 | $16.29 | 298,574 |
| 2015-09-25 | $17.80 | $17.87 | $17.72 | $17.73 | $16.35 | 1,264,142 |
| 2015-09-24 | $17.48 | $17.52 | $17.38 | $17.49 | $16.13 | 467,535 |
| 2015-09-23 | $17.89 | $17.99 | $17.80 | $17.87 | $16.48 | 14,290 |
| 2015-09-22 | $17.94 | $17.94 | $17.74 | $17.87 | $16.48 | 25,107 |
| 2015-09-21 | $18.35 | $18.35 | $18.11 | $18.15 | $16.73 | 12,392 |
| 2015-09-18 | $18.08 | $18.32 | $17.94 | $18.14 | $16.73 | 28,915 |
| 2015-09-17 | $18.07 | $18.25 | $18.01 | $18.24 | $16.82 | 28,905 |
| 2015-09-16 | $17.96 | $18.06 | $17.96 | $18.06 | $16.65 | 11,897 |
| 2015-09-15 | $18.03 | $18.14 | $17.97 | $18.04 | $16.63 | 16,849 |
| 2015-09-14 | $18.00 | $18.07 | $17.95 | $18.06 | $16.65 | 9,152 |
| 2015-09-11 | $17.95 | $18.06 | $17.90 | $18.04 | $16.63 | 15,726 |
| 2015-09-10 | $17.81 | $18.06 | $17.81 | $17.95 | $16.55 | 12,097 |
| 2015-09-09 | $17.91 | $17.91 | $17.66 | $17.66 | $16.28 | 31,347 |
| 2015-09-08 | $17.92 | $17.99 | $17.80 | $17.92 | $16.52 | 21,405 |
| 2015-09-04 | $17.30 | $17.56 | $17.30 | $17.56 | $16.19 | 18,614 |
| 2015-09-03 | $17.77 | $17.77 | $17.59 | $17.64 | $16.26 | 14,761 |
| 2015-09-02 | $17.46 | $17.50 | $17.32 | $17.50 | $16.14 | 39,047 |
| 2015-09-01 | $17.42 | $17.51 | $17.39 | $17.44 | $16.08 | 37,693 |
| 2015-08-31 | $17.61 | $17.80 | $17.61 | $17.79 | $16.40 | 19,656 |
| 2015-08-28 | $17.69 | $17.70 | $17.55 | $17.57 | $16.20 | 81,734 |
| 2015-08-27 | $17.73 | $18.00 | $17.68 | $18.00 | $16.60 | 17,034 |
| 2015-08-26 | $16.98 | $17.31 | $16.94 | $17.31 | $15.96 | 17,115 |
| 2015-08-25 | $16.99 | $17.09 | $16.67 | $16.87 | $15.55 | 160,902 |
| 2015-08-24 | $16.23 | $17.07 | $16.22 | $16.84 | $15.53 | 54,109 |
| 2015-08-21 | $17.63 | $17.72 | $17.00 | $17.07 | $15.74 | 67,194 |
| 2015-08-20 | $18.12 | $18.15 | $17.82 | $17.86 | $16.46 | 15,315 |
| 2015-08-19 | $18.28 | $18.41 | $18.17 | $18.28 | $16.85 | 173,289 |
| 2015-08-18 | $18.25 | $18.40 | $18.22 | $18.32 | $16.89 | 29,798 |
| 2015-08-17 | $18.03 | $18.27 | $18.03 | $18.27 | $16.85 | 84,347 |
| 2015-08-14 | $18.14 | $18.41 | $18.14 | $18.32 | $16.89 | 101,956 |
| 2015-08-13 | $18.02 | $18.05 | $17.99 | $18.02 | $16.61 | 11,873 |
| 2015-08-12 | $17.65 | $17.78 | $17.60 | $17.77 | $16.38 | 11,773 |
| 2015-08-11 | $17.53 | $17.57 | $17.48 | $17.56 | $16.19 | 16,324 |
| 2015-08-10 | $17.71 | $17.78 | $17.65 | $17.73 | $16.35 | 9,034 |
| 2015-08-07 | $17.35 | $17.53 | $17.32 | $17.52 | $16.15 | 10,073 |
| 2015-08-06 | $17.67 | $17.71 | $17.55 | $17.61 | $16.24 | 13,687 |
| 2015-08-05 | $17.63 | $17.76 | $17.58 | $17.73 | $16.35 | 16,356 |
| 2015-08-04 | $17.75 | $17.93 | $17.73 | $17.73 | $16.35 | 8,492 |
| 2015-08-03 | $17.93 | $17.93 | $17.82 | $17.90 | $16.50 | 6,788 |
| 2015-07-31 | $17.37 | $17.40 | $17.27 | $17.31 | $15.96 | 6,738 |
| 2015-07-30 | $16.89 | $17.03 | $16.45 | $16.99 | $15.66 | 7,159 |
| 2015-07-29 | $17.35 | $17.35 | $17.24 | $17.28 | $15.93 | 8,557 |
| 2015-07-28 | $17.04 | $17.31 | $17.00 | $17.31 | $15.96 | 168,167 |
| 2015-07-27 | $17.15 | $17.19 | $17.05 | $17.11 | $15.78 | 144,267 |
| 2015-07-24 | $17.31 | $17.31 | $17.18 | $17.21 | $15.87 | 117,092 |
| 2015-07-23 | $17.17 | $17.28 | $17.17 | $17.20 | $15.86 | 6,473 |
| 2015-07-22 | $17.18 | $17.26 | $17.16 | $17.18 | $15.84 | 6,419 |
| 2015-07-21 | $17.39 | $17.39 | $17.30 | $17.37 | $16.02 | 13,066 |
| 2015-07-20 | $17.52 | $17.53 | $17.44 | $17.50 | $16.13 | 12,024 |
| 2015-07-17 | $17.25 | $17.31 | $17.21 | $17.31 | $15.96 | 12,918 |
| 2015-07-16 | $17.40 | $17.46 | $17.38 | $17.43 | $16.07 | 9,988 |
| 2015-07-15 | $17.38 | $17.38 | $17.25 | $17.32 | $15.97 | 27,814 |
| 2015-07-14 | $17.09 | $17.16 | $16.94 | $17.15 | $15.81 | 7,370 |
| 2015-07-13 | $16.89 | $16.92 | $16.84 | $16.88 | $15.56 | 7,834 |
| 2015-07-10 | $16.81 | $17.10 | $16.81 | $17.09 | $15.76 | 8,931 |
| 2015-07-09 | $16.35 | $16.47 | $16.34 | $16.43 | $15.15 | 7,758 |
| 2015-07-08 | $16.00 | $16.15 | $15.96 | $16.08 | $14.83 | 10,068 |
| 2015-07-07 | $16.00 | $16.14 | $15.79 | $16.14 | $14.88 | 13,165 |
| 2015-07-06 | $15.86 | $15.98 | $15.72 | $15.80 | $14.57 | 8,478 |
| 2015-07-02 | $16.05 | $16.05 | $15.95 | $16.04 | $14.79 | 8,974 |
| 2015-07-01 | $16.28 | $16.28 | $16.10 | $16.16 | $14.90 | 19,372 |
| 2015-06-30 | $16.31 | $16.31 | $16.04 | $16.11 | $14.85 | 27,810 |
| 2015-06-29 | $16.31 | $16.32 | $16.11 | $16.15 | $14.89 | 15,963 |
| 2015-06-26 | $16.61 | $16.62 | $16.43 | $16.57 | $15.28 | 15,107 |
| 2015-06-25 | $16.47 | $16.62 | $16.42 | $16.49 | $15.20 | 70,142 |
| 2015-06-24 | $16.33 | $16.33 | $16.25 | $16.31 | $15.04 | 5,718 |
| 2015-06-23 | $16.18 | $16.23 | $16.16 | $16.23 | $14.96 | 4,939 |
| 2015-06-22 | $16.25 | $16.45 | $16.25 | $16.38 | $15.10 | 13,292 |
| 2015-06-19 | $15.93 | $16.00 | $15.89 | $15.98 | $14.73 | 7,551 |
| 2015-06-18 | $16.20 | $16.30 | $16.10 | $16.18 | $14.92 | 10,339 |
| 2015-06-17 | $15.59 | $15.61 | $15.45 | $15.55 | $14.34 | 14,047 |
| 2015-06-16 | $15.44 | $15.67 | $15.38 | $15.64 | $14.42 | 11,688 |
| 2015-06-15 | $15.34 | $15.43 | $15.31 | $15.43 | $14.23 | 11,838 |
| 2015-06-12 | $15.54 | $15.65 | $15.49 | $15.61 | $14.39 | 12,317 |
| 2015-06-11 | $15.81 | $15.83 | $15.65 | $15.70 | $14.48 | 18,825 |
| 2015-06-10 | $15.55 | $15.78 | $15.53 | $15.70 | $14.47 | 11,342 |
Fresenius SE & Co. KGaA (FSNUY) News Headlines
.jpg)
.jpg)
.jpg)
Fresenius Swings to Net Loss After Fresenius Medical Care Deconsolidation
None
wsj.com Feb. 21, 2024Recent Fresenius SE & Co. KGaA (FSNUY) News
.jpg)
Similar Companies to Fresenius SE & Co. KGaA (FSNUY) 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 | -- | -- | -- |