Subaru Corporation (FUJHY) Exchange: PINK
Data as of May 6, 2024
$11.09 ($0.16) 1.46%
Subaru Corporation - Daily Information
Click for more stock information on Subaru Corporation.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $11.15 |
| Previous Close | $11.09 |
| High | $11.15 |
| Low | $10.95 |
| Adjusted Open | $11.15 |
| Previous Adjusted Close | $11.09 |
| Adjusted High | $11.15 |
| Adjusted Low | $10.95 |
About Subaru Corporation (FUJHY)
Fuji Heavy Industries Ltd. manufactures and sells automobile, aerospace, and industrial products Japan and internationally. The company manufactures, repairs, and sells passenger cars and their components under the Subaru brand name; airplanes aerospace-related machinery and their components; and generators, engine-equipped machinery, agricultural machinery, construction machinery, and other machine tools, as well as their components. It is also involved in the real estate leasing, shopping mall management, and travel agency operations; and lease of various facility equipment, rolling stocks, and garbage trucks, as well as sale of insurance. Fuji Heavy Industries Ltd. was founded in 1917 and is headquartered in Tokyo, Japan.
Invest in Subaru Corporation (FUJHY)
Historical Stock Data for Subaru Corporation (FUJHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $11.15 | $11.15 | $10.95 | $11.09 | $11.09 | 44,432 |
| 2024-05-02 | $10.99 | $11.06 | $10.90 | $10.93 | $10.93 | 43,295 |
| 2024-05-01 | $11.07 | $11.16 | $11.01 | $11.08 | $11.08 | 27,362 |
| 2024-04-30 | $11.10 | $11.25 | $11.00 | $11.12 | $11.12 | 52,794 |
| 2024-04-29 | $10.77 | $10.81 | $10.73 | $10.75 | $10.75 | 193,590 |
| 2024-04-26 | $11.02 | $11.02 | $10.57 | $10.80 | $10.80 | 572,705 |
| 2024-04-25 | $10.66 | $10.66 | $10.37 | $10.49 | $10.49 | 166,373 |
| 2024-04-24 | $10.80 | $10.88 | $10.73 | $10.77 | $10.77 | 102,695 |
| 2024-04-23 | $10.53 | $10.75 | $10.53 | $10.70 | $10.70 | 82,333 |
| 2024-04-22 | $10.72 | $10.77 | $10.67 | $10.75 | $10.75 | 74,744 |
| 2024-04-19 | $10.95 | $10.95 | $10.60 | $10.75 | $10.75 | 48,340 |
| 2024-04-18 | $11.48 | $11.48 | $11.05 | $11.09 | $11.09 | 44,796 |
| 2024-04-17 | $11.24 | $11.27 | $11.13 | $11.19 | $11.19 | 26,548 |
| 2024-04-16 | $11.75 | $11.75 | $11.36 | $11.41 | $11.41 | 35,887 |
| 2024-04-15 | $11.44 | $11.76 | $11.44 | $11.51 | $11.51 | 34,793 |
| 2024-04-12 | $11.41 | $11.53 | $11.31 | $11.46 | $11.46 | 22,685 |
| 2024-04-11 | $11.50 | $11.65 | $11.50 | $11.62 | $11.62 | 47,368 |
| 2024-04-10 | $11.60 | $11.60 | $11.44 | $11.51 | $11.51 | 51,591 |
| 2024-04-09 | $11.56 | $11.59 | $11.46 | $11.56 | $11.56 | 17,341 |
| 2024-04-08 | $11.49 | $11.60 | $11.49 | $11.56 | $11.56 | 17,341 |
| 2024-04-05 | $11.22 | $11.45 | $11.22 | $11.37 | $11.37 | 37,901 |
| 2024-04-04 | $11.35 | $11.42 | $11.18 | $11.28 | $11.28 | 206,942 |
| 2024-04-03 | $11.20 | $11.30 | $11.12 | $11.28 | $11.28 | 206,942 |
| 2024-04-02 | $10.94 | $10.94 | $10.87 | $10.94 | $10.94 | 69,566 |
| 2024-04-01 | $11.14 | $11.14 | $10.98 | $11.09 | $11.09 | 44,250 |
| 2024-03-28 | $11.01 | $11.50 | $11.01 | $11.30 | $11.30 | 15,232 |
| 2024-03-27 | $11.20 | $11.50 | $11.20 | $11.31 | $11.31 | 28,852 |
| 2024-03-26 | $11.48 | $11.50 | $11.35 | $11.43 | $11.43 | 38,975 |
| 2024-03-25 | $11.33 | $11.38 | $11.16 | $11.17 | $11.17 | 144,550 |
| 2024-03-22 | $11.33 | $11.48 | $11.33 | $11.38 | $11.38 | 39,450 |
| 2024-03-21 | $11.42 | $11.42 | $11.28 | $11.28 | $11.28 | 19,743 |
| 2024-03-20 | $11.25 | $11.48 | $11.15 | $11.42 | $11.42 | 39,991 |
| 2024-03-19 | $11.00 | $11.25 | $10.98 | $11.24 | $11.24 | 47,772 |
| 2024-03-18 | $10.65 | $11.22 | $10.62 | $10.89 | $10.89 | 27,596 |
| 2024-03-15 | $10.65 | $10.72 | $10.62 | $10.64 | $10.64 | 41,957 |
| 2024-03-14 | $10.27 | $10.58 | $10.27 | $10.47 | $10.47 | 38,386 |
| 2024-03-13 | $10.16 | $10.78 | $10.16 | $10.58 | $10.58 | 86,011 |
| 2024-03-12 | $10.25 | $10.87 | $10.25 | $10.26 | $10.26 | 26,992 |
| 2024-03-11 | $10.65 | $10.65 | $10.26 | $10.26 | $10.26 | 26,992 |
| 2024-03-08 | $10.81 | $10.81 | $10.50 | $10.52 | $10.52 | 30,967 |
| 2024-03-07 | $10.98 | $10.98 | $10.78 | $10.96 | $10.96 | 63,275 |
| 2024-03-06 | $11.30 | $11.47 | $11.30 | $11.42 | $11.42 | 35,734 |
| 2024-03-05 | $10.72 | $11.24 | $10.72 | $11.04 | $11.04 | 20,278 |
| 2024-03-04 | $11.13 | $11.24 | $10.85 | $11.03 | $11.03 | 28,028 |
| 2024-03-01 | $11.02 | $11.28 | $11.02 | $11.23 | $11.23 | 57,837 |
| 2024-02-29 | $11.20 | $11.64 | $11.20 | $11.22 | $11.22 | 38,254 |
| 2024-02-28 | $11.25 | $11.25 | $11.15 | $11.20 | $11.20 | 83,356 |
| 2024-02-27 | $11.59 | $11.59 | $11.08 | $11.15 | $11.15 | 63,240 |
| 2024-02-26 | $11.25 | $11.35 | $11.03 | $11.10 | $11.10 | 36,051 |
| 2024-02-23 | $11.57 | $11.57 | $11.05 | $11.19 | $11.19 | 30,848 |
| 2024-02-22 | $11.15 | $11.15 | $10.98 | $11.15 | $11.15 | 52,178 |
| 2024-02-21 | $11.02 | $11.24 | $10.97 | $11.06 | $11.06 | 54,829 |
| 2024-02-20 | $11.13 | $11.18 | $11.05 | $11.05 | $11.05 | 22,933 |
| 2024-02-16 | $10.88 | $11.25 | $10.88 | $11.01 | $11.01 | 31,931 |
| 2024-02-15 | $11.56 | $11.56 | $11.15 | $11.24 | $11.24 | 96,426 |
| 2024-02-14 | $10.83 | $11.06 | $10.83 | $11.05 | $11.05 | 87,459 |
| 2024-02-13 | $11.00 | $11.13 | $10.95 | $11.06 | $11.06 | 33,692 |
| 2024-02-12 | $10.83 | $10.94 | $10.83 | $10.90 | $10.90 | 24,678 |
| 2024-02-09 | $10.86 | $10.86 | $10.71 | $10.83 | $10.83 | 120,903 |
| 2024-02-08 | $10.85 | $10.93 | $10.75 | $10.84 | $10.84 | 534,672 |
| 2024-02-07 | $10.42 | $10.49 | $10.42 | $10.49 | $10.49 | 317,551 |
| 2024-02-06 | $10.08 | $10.25 | $10.01 | $10.24 | $10.24 | 110,880 |
| 2024-02-05 | $10.07 | $10.07 | $9.94 | $10.00 | $10.00 | 28,202 |
| 2024-02-02 | $9.93 | $10.03 | $9.89 | $10.03 | $10.03 | 106,135 |
| 2024-02-01 | $9.97 | $10.00 | $9.91 | $10.00 | $10.00 | 13,005 |
| 2024-01-31 | $10.08 | $10.08 | $9.98 | $9.99 | $9.99 | 95,189 |
| 2024-01-30 | $9.93 | $9.98 | $9.91 | $9.98 | $9.98 | 31,625 |
| 2024-01-29 | $9.90 | $10.01 | $9.86 | $9.99 | $9.99 | 75,488 |
| 2024-01-26 | $9.77 | $9.87 | $9.74 | $9.86 | $9.86 | 25,173 |
| 2024-01-25 | $9.80 | $9.80 | $9.71 | $9.73 | $9.73 | 149,092 |
| 2024-01-24 | $9.92 | $9.92 | $9.77 | $9.85 | $9.85 | 15,222 |
| 2024-01-23 | $9.90 | $9.96 | $9.76 | $9.94 | $9.94 | 19,882 |
| 2024-01-22 | $9.93 | $10.03 | $9.93 | $10.01 | $10.01 | 40,174 |
| 2024-01-19 | $9.79 | $9.80 | $9.69 | $9.76 | $9.76 | 13,832 |
| 2024-01-18 | $9.63 | $9.81 | $9.63 | $9.80 | $9.80 | 39,306 |
| 2024-01-17 | $9.59 | $9.59 | $9.54 | $9.59 | $9.59 | 90,647 |
| 2024-01-16 | $9.78 | $9.78 | $9.65 | $9.66 | $9.66 | 28,419 |
| 2024-01-12 | $9.79 | $9.83 | $9.71 | $9.76 | $9.76 | 23,402 |
| 2024-01-11 | $9.75 | $9.86 | $9.71 | $9.82 | $9.82 | 36,616 |
| 2024-01-10 | $9.80 | $9.80 | $9.60 | $9.67 | $9.67 | 117,019 |
| 2024-01-09 | $9.69 | $9.69 | $9.42 | $9.49 | $9.49 | 94,446 |
| 2024-01-08 | $9.45 | $9.65 | $9.45 | $9.65 | $9.65 | 27,766 |
| 2024-01-05 | $9.50 | $9.66 | $9.43 | $9.54 | $9.54 | 51,117 |
| 2024-01-04 | $9.11 | $9.42 | $9.11 | $9.35 | $9.35 | 82,880 |
| 2024-01-03 | $9.02 | $9.07 | $8.95 | $8.99 | $8.99 | 41,699 |
| 2024-01-02 | $9.27 | $9.27 | $8.98 | $8.98 | $8.98 | 27,967 |
| 2023-12-29 | $9.00 | $9.11 | $9.00 | $9.07 | $9.07 | 27,977 |
| 2023-12-28 | $8.99 | $9.06 | $8.97 | $9.02 | $9.02 | 60,432 |
| 2023-12-27 | $9.14 | $9.14 | $8.92 | $8.97 | $8.97 | 29,762 |
| 2023-12-26 | $9.14 | $9.14 | $8.96 | $9.01 | $9.01 | 20,752 |
| 2023-12-22 | $9.19 | $9.19 | $9.04 | $9.06 | $9.06 | 23,553 |
| 2023-12-21 | $9.14 | $9.14 | $8.92 | $9.01 | $9.01 | 66,377 |
| 2023-12-20 | $9.04 | $9.20 | $8.90 | $9.07 | $9.07 | 59,176 |
| 2023-12-19 | $9.00 | $9.06 | $8.97 | $9.02 | $9.02 | 79,132 |
| 2023-12-18 | $8.72 | $8.99 | $8.72 | $8.94 | $8.94 | 54,693 |
| 2023-12-15 | $8.84 | $8.92 | $8.84 | $8.84 | $8.84 | 43,619 |
| 2023-12-14 | $8.31 | $8.79 | $8.31 | $8.63 | $8.63 | 114,611 |
| 2023-12-13 | $8.84 | $8.90 | $8.78 | $8.89 | $8.89 | 124,003 |
| 2023-12-12 | $8.65 | $9.21 | $8.65 | $8.99 | $8.99 | 33,745 |
| 2023-12-11 | $9.15 | $9.15 | $8.88 | $8.96 | $8.96 | 33,851 |
| 2023-12-08 | $9.03 | $9.03 | $8.81 | $8.92 | $8.92 | 68,486 |
| 2023-12-07 | $9.09 | $9.11 | $8.94 | $9.03 | $9.03 | 83,595 |
| 2023-12-06 | $9.20 | $9.20 | $9.10 | $9.10 | $9.10 | 35,705 |
| 2023-12-05 | $8.98 | $9.05 | $8.98 | $9.02 | $9.02 | 39,593 |
| 2023-12-04 | $8.98 | $8.98 | $8.63 | $8.76 | $8.76 | 46,556 |
| 2023-12-01 | $8.91 | $8.97 | $8.90 | $8.97 | $8.97 | 32,682 |
| 2023-11-30 | $8.98 | $8.98 | $8.74 | $8.88 | $8.88 | 28,806 |
| 2023-11-29 | $8.45 | $8.76 | $8.45 | $8.72 | $8.72 | 36,274 |
| 2023-11-28 | $8.90 | $8.90 | $8.82 | $8.87 | $8.87 | 25,303 |
| 2023-11-27 | $9.19 | $9.19 | $8.92 | $8.94 | $8.94 | 36,696 |
| 2023-11-24 | $9.28 | $9.28 | $9.01 | $9.04 | $9.04 | 14,367 |
| 2023-11-22 | $9.00 | $9.02 | $8.90 | $9.01 | $9.01 | 33,470 |
| 2023-11-21 | $8.75 | $9.10 | $8.75 | $8.77 | $8.77 | 39,853 |
| 2023-11-20 | $9.00 | $9.00 | $8.87 | $8.93 | $8.93 | 50,774 |
| 2023-11-17 | $9.60 | $9.60 | $9.10 | $9.13 | $9.13 | 19,913 |
| 2023-11-16 | $9.10 | $9.10 | $8.83 | $9.09 | $9.09 | 37,313 |
| 2023-11-15 | $8.96 | $9.19 | $8.96 | $9.11 | $9.11 | 26,292 |
| 2023-11-14 | $9.15 | $9.29 | $9.15 | $9.21 | $9.21 | 53,539 |
| 2023-11-13 | $8.95 | $9.00 | $8.83 | $9.00 | $9.00 | 62,377 |
| 2023-11-10 | $9.16 | $9.16 | $8.84 | $8.87 | $8.87 | 20,111 |
| 2023-11-09 | $9.36 | $9.36 | $8.97 | $9.00 | $9.00 | 22,207 |
| 2023-11-08 | $9.08 | $9.14 | $8.95 | $8.99 | $8.99 | 24,190 |
| 2023-11-07 | $8.96 | $9.11 | $8.93 | $9.11 | $9.11 | 17,403 |
| 2023-11-06 | $9.20 | $9.25 | $9.03 | $9.11 | $9.11 | 25,911 |
| 2023-11-03 | $9.00 | $9.16 | $9.00 | $9.12 | $9.12 | 47,641 |
| 2023-11-02 | $9.18 | $9.18 | $8.91 | $9.00 | $9.00 | 38,334 |
| 2023-11-01 | $8.75 | $9.10 | $8.75 | $9.04 | $9.04 | 35,634 |
| 2023-10-31 | $8.30 | $8.83 | $8.30 | $8.61 | $8.61 | 154,208 |
| 2023-10-30 | $8.66 | $8.66 | $8.43 | $8.47 | $8.47 | 99,877 |
| 2023-10-27 | $9.02 | $9.02 | $8.62 | $8.66 | $8.66 | 51,584 |
| 2023-10-26 | $8.75 | $8.78 | $8.67 | $8.67 | $8.67 | 28,340 |
| 2023-10-25 | $8.83 | $8.86 | $8.79 | $8.79 | $8.79 | 16,472 |
| 2023-10-24 | $8.83 | $8.87 | $8.81 | $8.81 | $8.81 | 55,293 |
| 2023-10-23 | $8.85 | $8.89 | $8.82 | $8.87 | $8.87 | 39,099 |
| 2023-10-20 | $9.10 | $9.10 | $8.87 | $8.87 | $8.87 | 30,077 |
| 2023-10-19 | $9.23 | $9.23 | $8.98 | $9.00 | $9.00 | 31,586 |
| 2023-10-18 | $9.33 | $9.37 | $9.19 | $9.20 | $9.20 | 46,295 |
| 2023-10-17 | $9.36 | $9.48 | $9.35 | $9.39 | $9.39 | 63,523 |
| 2023-10-16 | $9.19 | $9.41 | $9.19 | $9.29 | $9.29 | 16,067 |
| 2023-10-13 | $9.42 | $9.67 | $9.29 | $9.34 | $9.34 | 14,405 |
| 2023-10-12 | $9.61 | $9.61 | $9.37 | $9.41 | $9.41 | 66,509 |
| 2023-10-11 | $9.47 | $9.56 | $9.46 | $9.46 | $9.46 | 70,307 |
| 2023-10-10 | $9.64 | $9.64 | $9.26 | $9.40 | $9.40 | 160,968 |
| 2023-10-09 | $9.10 | $9.32 | $9.01 | $9.09 | $9.09 | 20,144 |
| 2023-10-06 | $9.07 | $9.13 | $9.00 | $9.09 | $9.09 | 185,720 |
| 2023-10-05 | $9.02 | $9.04 | $8.95 | $9.04 | $9.04 | 14,576 |
| 2023-10-04 | $9.00 | $9.08 | $8.77 | $8.86 | $8.86 | 51,282 |
| 2023-10-03 | $9.34 | $9.34 | $9.17 | $9.22 | $9.22 | 52,626 |
| 2023-10-02 | $9.72 | $9.72 | $9.65 | $9.65 | $9.65 | 10,454 |
| 2023-09-29 | $9.74 | $9.79 | $9.67 | $9.79 | $9.79 | 65,963 |
| 2023-09-28 | $9.43 | $9.85 | $9.43 | $9.77 | $9.77 | 46,984 |
| 2023-09-27 | $9.80 | $10.01 | $9.79 | $9.89 | $9.89 | 27,117 |
| 2023-09-26 | $10.10 | $10.10 | $9.81 | $9.81 | $9.81 | 85,704 |
| 2023-09-25 | $9.92 | $10.00 | $9.87 | $9.88 | $9.88 | 73,554 |
| 2023-09-22 | $10.12 | $10.12 | $10.01 | $10.02 | $10.02 | 28,415 |
| 2023-09-21 | $10.02 | $10.29 | $9.97 | $9.97 | $9.97 | 34,124 |
| 2023-09-20 | $10.50 | $10.50 | $10.16 | $10.16 | $10.16 | 44,852 |
| 2023-09-19 | $10.42 | $10.47 | $10.40 | $10.47 | $10.47 | 41,186 |
| 2023-09-18 | $10.20 | $10.20 | $10.13 | $10.17 | $10.17 | 41,361 |
| 2023-09-15 | $10.14 | $10.24 | $9.91 | $10.23 | $10.23 | 45,893 |
| 2023-09-14 | $10.00 | $10.21 | $10.00 | $10.16 | $10.16 | 67,146 |
| 2023-09-13 | $9.59 | $9.95 | $9.59 | $9.91 | $9.91 | 23,516 |
| 2023-09-12 | $9.84 | $9.99 | $9.84 | $9.99 | $9.99 | 27,665 |
| 2023-09-11 | $9.79 | $9.79 | $9.77 | $9.79 | $9.79 | 15,683 |
| 2023-09-08 | $9.77 | $9.80 | $9.76 | $9.79 | $9.79 | 13,841 |
| 2023-09-07 | $9.70 | $9.87 | $9.70 | $9.87 | $9.87 | 47,806 |
| 2023-09-06 | $10.18 | $10.18 | $9.85 | $9.87 | $9.87 | 29,411 |
| 2023-09-05 | $9.60 | $9.82 | $9.60 | $9.77 | $9.77 | 27,805 |
| 2023-09-01 | $9.60 | $9.61 | $9.54 | $9.57 | $9.57 | 137,366 |
| 2023-08-31 | $9.46 | $9.59 | $9.43 | $9.56 | $9.56 | 40,437 |
| 2023-08-30 | $9.21 | $9.43 | $9.21 | $9.36 | $9.36 | 30,759 |
| 2023-08-29 | $9.31 | $9.41 | $9.31 | $9.41 | $9.41 | 30,566 |
| 2023-08-28 | $9.37 | $9.42 | $9.33 | $9.42 | $9.42 | 18,842 |
| 2023-08-25 | $9.18 | $9.24 | $9.08 | $9.21 | $9.21 | 34,854 |
| 2023-08-24 | $9.15 | $9.19 | $9.04 | $9.05 | $9.05 | 32,964 |
| 2023-08-23 | $9.28 | $9.31 | $9.20 | $9.29 | $9.29 | 95,876 |
| 2023-08-22 | $9.23 | $9.26 | $9.18 | $9.23 | $9.23 | 49,697 |
| 2023-08-21 | $9.01 | $9.06 | $9.00 | $9.02 | $9.02 | 104,378 |
| 2023-08-18 | $9.04 | $9.04 | $8.82 | $8.98 | $8.98 | 132,320 |
| 2023-08-17 | $9.10 | $9.12 | $8.79 | $9.06 | $9.06 | 52,189 |
| 2023-08-16 | $9.03 | $9.03 | $8.81 | $8.85 | $8.85 | 72,868 |
| 2023-08-15 | $8.89 | $8.93 | $8.85 | $8.87 | $8.87 | 42,685 |
| 2023-08-14 | $8.68 | $9.06 | $8.68 | $9.01 | $9.01 | 41,031 |
| 2023-08-11 | $9.08 | $9.11 | $9.03 | $9.06 | $9.06 | 45,706 |
| 2023-08-10 | $9.01 | $9.17 | $9.01 | $9.05 | $9.05 | 27,570 |
| 2023-08-09 | $8.74 | $8.94 | $8.69 | $8.91 | $8.91 | 61,816 |
| 2023-08-08 | $9.20 | $9.38 | $9.06 | $9.18 | $9.18 | 21,433 |
| 2023-08-07 | $9.15 | $9.30 | $9.12 | $9.19 | $9.19 | 24,743 |
| 2023-08-04 | $9.30 | $9.30 | $9.05 | $9.26 | $9.26 | 47,130 |
| 2023-08-03 | $9.20 | $9.22 | $9.16 | $9.22 | $9.22 | 40,342 |
| 2023-08-02 | $9.55 | $9.60 | $9.29 | $9.36 | $9.36 | 50,577 |
| 2023-08-01 | $9.55 | $9.55 | $9.46 | $9.49 | $9.49 | 47,931 |
| 2023-07-31 | $9.45 | $9.48 | $9.45 | $9.46 | $9.46 | 29,542 |
| 2023-07-28 | $9.45 | $9.54 | $9.30 | $9.40 | $9.40 | 39,405 |
| 2023-07-27 | $9.56 | $9.56 | $9.45 | $9.45 | $9.45 | 14,773 |
| 2023-07-26 | $9.16 | $9.55 | $9.16 | $9.48 | $9.48 | 12,953 |
| 2023-07-25 | $9.50 | $9.78 | $9.50 | $9.58 | $9.58 | 24,989 |
| 2023-07-24 | $9.44 | $9.48 | $9.41 | $9.45 | $9.45 | 102,291 |
| 2023-07-21 | $9.60 | $9.60 | $9.20 | $9.25 | $9.25 | 44,245 |
| 2023-07-20 | $9.33 | $9.35 | $9.20 | $9.31 | $9.31 | 29,156 |
| 2023-07-19 | $9.28 | $9.28 | $9.00 | $9.13 | $9.13 | 27,487 |
| 2023-07-18 | $8.66 | $9.03 | $8.66 | $9.00 | $9.00 | 22,718 |
| 2023-07-17 | $8.95 | $8.95 | $8.80 | $8.85 | $8.85 | 65,448 |
| 2023-07-14 | $8.86 | $8.86 | $8.78 | $8.83 | $8.83 | 55,493 |
| 2023-07-13 | $9.04 | $9.04 | $8.94 | $8.96 | $8.96 | 41,456 |
| 2023-07-12 | $9.05 | $9.12 | $9.04 | $9.04 | $9.04 | 39,075 |
| 2023-07-11 | $8.94 | $9.02 | $8.94 | $9.00 | $9.00 | 49,011 |
| 2023-07-10 | $8.99 | $9.06 | $8.99 | $9.06 | $9.06 | 48,342 |
| 2023-07-07 | $9.23 | $9.23 | $9.07 | $9.17 | $9.17 | 37,515 |
| 2023-07-06 | $9.14 | $9.22 | $9.14 | $9.20 | $9.20 | 24,499 |
| 2023-07-05 | $9.14 | $9.43 | $9.14 | $9.33 | $9.33 | 20,815 |
| 2023-07-03 | $9.60 | $9.60 | $9.41 | $9.47 | $9.47 | 19,540 |
| 2023-06-30 | $9.37 | $9.41 | $9.34 | $9.39 | $9.39 | 35,373 |
| 2023-06-29 | $9.41 | $9.41 | $9.39 | $9.41 | $9.41 | 38,939 |
| 2023-06-28 | $9.26 | $9.42 | $9.26 | $9.35 | $9.35 | 22,286 |
| 2023-06-27 | $9.18 | $9.18 | $9.10 | $9.17 | $9.17 | 29,432 |
| 2023-06-26 | $9.03 | $9.20 | $9.03 | $9.20 | $9.20 | 19,762 |
| 2023-06-23 | $9.08 | $9.29 | $9.08 | $9.14 | $9.14 | 50,901 |
| 2023-06-22 | $9.47 | $9.47 | $9.35 | $9.37 | $9.37 | 28,957 |
| 2023-06-21 | $9.57 | $9.57 | $9.40 | $9.46 | $9.46 | 22,695 |
| 2023-06-20 | $9.36 | $9.36 | $9.25 | $9.29 | $9.29 | 17,081 |
| 2023-06-16 | $9.50 | $9.56 | $9.37 | $9.39 | $9.39 | 30,531 |
| 2023-06-15 | $9.50 | $9.59 | $9.46 | $9.56 | $9.56 | 51,750 |
| 2023-06-14 | $9.78 | $9.78 | $9.48 | $9.64 | $9.64 | 39,086 |
| 2023-06-13 | $9.34 | $9.52 | $9.34 | $9.46 | $9.46 | 62,363 |
| 2023-06-12 | $9.22 | $9.24 | $9.19 | $9.22 | $9.22 | 9,224 |
| 2023-06-09 | $9.17 | $9.23 | $9.07 | $9.15 | $9.15 | 16,107 |
| 2023-06-08 | $9.00 | $9.13 | $8.99 | $9.10 | $9.10 | 29,803 |
| 2023-06-07 | $9.00 | $9.17 | $9.00 | $9.07 | $9.07 | 28,686 |
| 2023-06-06 | $9.02 | $9.25 | $9.02 | $9.19 | $9.19 | 22,332 |
| 2023-06-05 | $8.82 | $9.03 | $8.82 | $8.99 | $8.99 | 31,367 |
| 2023-06-02 | $8.75 | $8.82 | $8.64 | $8.81 | $8.81 | 25,393 |
| 2023-06-01 | $8.60 | $8.62 | $8.48 | $8.58 | $8.58 | 61,971 |
| 2023-05-31 | $8.64 | $8.64 | $8.48 | $8.53 | $8.53 | 17,523 |
| 2023-05-30 | $8.66 | $8.70 | $8.59 | $8.63 | $8.63 | 19,221 |
| 2023-05-26 | $8.41 | $8.52 | $8.41 | $8.51 | $8.51 | 19,120 |
| 2023-05-25 | $8.48 | $8.48 | $8.38 | $8.46 | $8.46 | 41,945 |
| 2023-05-24 | $8.43 | $8.45 | $8.39 | $8.45 | $8.45 | 15,485 |
| 2023-05-23 | $8.46 | $8.51 | $8.46 | $8.48 | $8.48 | 48,706 |
| 2023-05-22 | $8.30 | $8.49 | $8.30 | $8.47 | $8.47 | 9,269 |
| 2023-05-19 | $8.36 | $8.36 | $8.27 | $8.28 | $8.28 | 21,417 |
| 2023-05-18 | $8.27 | $8.27 | $8.21 | $8.22 | $8.22 | 10,810 |
| 2023-05-17 | $8.32 | $8.49 | $8.30 | $8.36 | $8.36 | 9,635 |
| 2023-05-16 | $8.28 | $8.40 | $8.28 | $8.39 | $8.39 | 16,517 |
| 2023-05-15 | $8.10 | $8.28 | $8.10 | $8.27 | $8.27 | 17,297 |
| 2023-05-12 | $8.46 | $8.46 | $8.26 | $8.32 | $8.32 | 86,721 |
| 2023-05-11 | $8.24 | $8.30 | $8.16 | $8.23 | $8.23 | 37,548 |
| 2023-05-10 | $8.13 | $8.24 | $8.13 | $8.15 | $8.15 | 15,800 |
| 2023-05-09 | $8.23 | $8.32 | $8.23 | $8.31 | $8.31 | 49,421 |
| 2023-05-08 | $8.11 | $8.27 | $8.08 | $8.12 | $8.12 | 19,574 |
| 2023-05-05 | $8.15 | $8.15 | $8.01 | $8.09 | $8.09 | 20,702 |
| 2023-05-04 | $8.14 | $8.14 | $7.93 | $7.93 | $7.93 | 49,349 |
| 2023-05-03 | $8.01 | $8.08 | $7.93 | $8.00 | $8.00 | 23,743 |
| 2023-05-02 | $7.93 | $8.01 | $7.88 | $7.99 | $7.99 | 42,900 |
| 2023-05-01 | $7.84 | $8.11 | $7.84 | $8.11 | $8.11 | 16,030 |
| 2023-04-28 | $8.00 | $8.10 | $7.99 | $8.09 | $8.09 | 75,154 |
| 2023-04-27 | $7.82 | $8.00 | $7.82 | $7.98 | $7.98 | 52,494 |
| 2023-04-26 | $7.81 | $7.84 | $7.76 | $7.84 | $7.84 | 10,843 |
| 2023-04-25 | $7.90 | $7.90 | $7.78 | $7.82 | $7.82 | 35,680 |
| 2023-04-24 | $7.80 | $7.89 | $7.80 | $7.87 | $7.87 | 26,857 |
| 2023-04-21 | $7.70 | $7.84 | $7.70 | $7.75 | $7.75 | 21,845 |
| 2023-04-20 | $7.83 | $7.85 | $7.73 | $7.73 | $7.73 | 82,568 |
| 2023-04-19 | $7.81 | $7.81 | $7.76 | $7.77 | $7.77 | 17,626 |
| 2023-04-18 | $7.82 | $7.91 | $7.81 | $7.83 | $7.83 | 22,075 |
| 2023-04-17 | $7.71 | $7.77 | $7.71 | $7.77 | $7.77 | 36,302 |
| 2023-04-14 | $7.72 | $7.85 | $7.68 | $7.71 | $7.71 | 46,353 |
| 2023-04-13 | $7.99 | $7.99 | $7.85 | $7.91 | $7.91 | 22,143 |
| 2023-04-12 | $7.94 | $7.94 | $7.76 | $7.79 | $7.79 | 49,035 |
| 2023-04-11 | $7.84 | $7.95 | $7.82 | $7.95 | $7.95 | 61,234 |
| 2023-04-10 | $7.43 | $7.76 | $7.43 | $7.75 | $7.75 | 41,984 |
| 2023-04-06 | $7.69 | $7.71 | $7.63 | $7.69 | $7.69 | 68,907 |
| 2023-04-05 | $7.67 | $7.92 | $7.67 | $7.78 | $7.78 | 13,463 |
| 2023-04-04 | $8.00 | $8.00 | $7.89 | $7.92 | $7.92 | 62,129 |
| 2023-04-03 | $8.00 | $8.00 | $7.95 | $7.97 | $7.97 | 44,326 |
| 2023-03-31 | $7.98 | $7.98 | $7.92 | $7.95 | $7.95 | 22,093 |
| 2023-03-30 | $7.78 | $8.04 | $7.78 | $7.98 | $7.98 | 26,521 |
| 2023-03-29 | $8.00 | $8.06 | $7.91 | $7.94 | $7.94 | 19,032 |
| 2023-03-28 | $7.81 | $7.96 | $7.81 | $7.87 | $7.87 | 25,621 |
| 2023-03-27 | $7.92 | $7.92 | $7.84 | $7.91 | $7.91 | 45,294 |
| 2023-03-24 | $7.80 | $7.83 | $7.75 | $7.83 | $7.83 | 32,857 |
| 2023-03-23 | $7.84 | $7.90 | $7.76 | $7.83 | $7.83 | 18,785 |
| 2023-03-22 | $7.75 | $7.82 | $7.68 | $7.68 | $7.68 | 60,902 |
| 2023-03-21 | $7.57 | $7.69 | $7.57 | $7.66 | $7.66 | 63,748 |
| 2023-03-20 | $7.62 | $7.70 | $7.58 | $7.62 | $7.62 | 45,256 |
| 2023-03-17 | $7.60 | $7.62 | $7.50 | $7.50 | $7.50 | 79,404 |
| 2023-03-16 | $7.65 | $7.69 | $7.53 | $7.66 | $7.66 | 84,648 |
| 2023-03-15 | $7.64 | $7.64 | $7.48 | $7.53 | $7.53 | 81,856 |
| 2023-03-14 | $7.60 | $7.75 | $7.60 | $7.75 | $7.75 | 55,540 |
| 2023-03-13 | $8.00 | $8.00 | $7.81 | $7.91 | $7.91 | 35,218 |
| 2023-03-10 | $8.08 | $8.29 | $8.06 | $8.11 | $8.11 | 55,423 |
| 2023-03-09 | $8.38 | $8.43 | $8.30 | $8.32 | $8.32 | 16,508 |
| 2023-03-08 | $8.35 | $8.39 | $8.31 | $8.36 | $8.36 | 30,026 |
| 2023-03-07 | $8.30 | $8.33 | $8.20 | $8.25 | $8.25 | 27,850 |
| 2023-03-06 | $8.24 | $8.24 | $8.10 | $8.22 | $8.22 | 17,150 |
| 2023-03-03 | $8.12 | $8.29 | $8.12 | $8.24 | $8.24 | 39,841 |
| 2023-03-02 | $7.99 | $8.14 | $7.99 | $8.12 | $8.12 | 48,136 |
| 2023-03-01 | $8.08 | $8.12 | $8.04 | $8.12 | $8.12 | 62,767 |
| 2023-02-28 | $8.04 | $8.04 | $7.95 | $7.97 | $7.97 | 57,713 |
| 2023-02-27 | $8.07 | $8.13 | $8.05 | $8.10 | $8.10 | 19,807 |
| 2023-02-24 | $8.04 | $8.04 | $7.95 | $8.01 | $8.01 | 57,239 |
| 2023-02-23 | $7.94 | $8.06 | $7.94 | $8.03 | $8.03 | 36,843 |
| 2023-02-22 | $8.10 | $8.10 | $7.99 | $7.99 | $7.99 | 19,493 |
| 2023-02-21 | $8.21 | $8.21 | $8.08 | $8.14 | $8.14 | 61,105 |
| 2023-02-17 | $8.11 | $8.24 | $8.11 | $8.24 | $8.24 | 17,470 |
| 2023-02-16 | $8.09 | $8.24 | $8.09 | $8.17 | $8.17 | 100,910 |
| 2023-02-15 | $7.91 | $8.04 | $7.91 | $8.04 | $8.04 | 37,255 |
| 2023-02-14 | $7.94 | $8.01 | $7.91 | $7.97 | $7.97 | 59,396 |
| 2023-02-13 | $7.91 | $8.05 | $7.91 | $8.05 | $8.05 | 43,882 |
| 2023-02-10 | $7.89 | $7.94 | $7.87 | $7.89 | $7.89 | 30,085 |
| 2023-02-09 | $8.02 | $8.02 | $7.89 | $7.93 | $7.93 | 45,319 |
| 2023-02-08 | $7.94 | $8.07 | $7.94 | $7.99 | $7.99 | 42,508 |
| 2023-02-07 | $8.14 | $8.21 | $8.14 | $8.21 | $8.21 | 39,245 |
| 2023-02-06 | $8.20 | $8.20 | $8.12 | $8.14 | $8.14 | 37,351 |
| 2023-02-03 | $8.10 | $8.21 | $8.10 | $8.20 | $8.20 | 86,623 |
| 2023-02-02 | $8.34 | $8.34 | $8.21 | $8.25 | $8.25 | 19,054 |
| 2023-02-01 | $8.25 | $8.34 | $8.23 | $8.33 | $8.33 | 194,336 |
| 2023-01-31 | $8.09 | $8.20 | $8.09 | $8.18 | $8.18 | 118,836 |
| 2023-01-30 | $8.00 | $8.14 | $8.00 | $8.06 | $8.06 | 29,351 |
| 2023-01-27 | $8.05 | $8.15 | $8.05 | $8.14 | $8.14 | 51,228 |
| 2023-01-26 | $8.01 | $8.15 | $8.01 | $8.06 | $8.06 | 32,300 |
| 2023-01-25 | $7.90 | $7.99 | $7.86 | $7.98 | $7.98 | 37,723 |
| 2023-01-24 | $7.86 | $7.86 | $7.76 | $7.82 | $7.82 | 38,231 |
| 2023-01-23 | $7.79 | $7.85 | $7.66 | $7.84 | $7.84 | 71,628 |
| 2023-01-20 | $7.79 | $7.84 | $7.72 | $7.84 | $7.84 | 54,630 |
| 2023-01-19 | $7.75 | $7.75 | $7.61 | $7.69 | $7.69 | 66,828 |
| 2023-01-18 | $7.88 | $7.94 | $7.78 | $7.84 | $7.84 | 80,860 |
| 2023-01-17 | $7.68 | $7.77 | $7.68 | $7.74 | $7.74 | 143,353 |
| 2023-01-13 | $7.57 | $7.63 | $7.57 | $7.63 | $7.63 | 100,568 |
| 2023-01-12 | $7.73 | $7.79 | $7.65 | $7.76 | $7.76 | 81,910 |
| 2023-01-11 | $7.53 | $7.79 | $7.53 | $7.75 | $7.75 | 50,362 |
| 2023-01-10 | $8.00 | $8.00 | $7.76 | $7.88 | $7.88 | 34,093 |
| 2023-01-09 | $7.99 | $7.99 | $7.52 | $7.72 | $7.72 | 64,373 |
| 2023-01-06 | $7.62 | $7.76 | $7.59 | $7.72 | $7.72 | 40,326 |
| 2023-01-05 | $7.62 | $7.62 | $7.47 | $7.47 | $7.47 | 53,566 |
| 2023-01-04 | $7.58 | $7.75 | $7.50 | $7.50 | $7.50 | 102,874 |
| 2023-01-03 | $7.92 | $7.92 | $7.58 | $7.59 | $7.59 | 24,126 |
| 2022-12-30 | $7.83 | $7.83 | $7.56 | $7.56 | $7.56 | 91,810 |
| 2022-12-29 | $7.30 | $7.56 | $7.30 | $7.55 | $7.55 | 54,825 |
| 2022-12-28 | $7.54 | $7.65 | $7.47 | $7.47 | $7.47 | 276,922 |
| 2022-12-27 | $7.76 | $7.76 | $7.54 | $7.55 | $7.55 | 63,822 |
| 2022-12-23 | $7.40 | $7.73 | $7.40 | $7.63 | $7.63 | 32,086 |
| 2022-12-22 | $7.86 | $7.95 | $7.64 | $7.71 | $7.71 | 37,135 |
| 2022-12-21 | $7.93 | $7.93 | $7.69 | $7.73 | $7.73 | 58,346 |
| 2022-12-20 | $7.97 | $8.03 | $7.91 | $7.91 | $7.91 | 101,817 |
| 2022-12-19 | $7.92 | $8.19 | $7.92 | $8.14 | $8.14 | 45,370 |
| 2022-12-16 | $8.13 | $8.20 | $8.12 | $8.17 | $8.17 | 35,018 |
| 2022-12-15 | $7.94 | $8.31 | $7.94 | $8.12 | $8.12 | 33,578 |
| 2022-12-14 | $8.19 | $8.31 | $7.99 | $8.15 | $8.15 | 24,975 |
| 2022-12-13 | $8.45 | $8.45 | $8.21 | $8.27 | $8.27 | 66,606 |
| 2022-12-12 | $8.15 | $8.18 | $8.09 | $8.13 | $8.13 | 44,857 |
| 2022-12-09 | $8.11 | $8.17 | $8.09 | $8.09 | $8.09 | 33,983 |
| 2022-12-08 | $8.15 | $8.28 | $8.14 | $8.22 | $8.22 | 44,518 |
| 2022-12-07 | $8.26 | $8.26 | $8.11 | $8.15 | $8.15 | 59,698 |
| 2022-12-06 | $8.24 | $8.27 | $8.19 | $8.20 | $8.20 | 43,784 |
| 2022-12-05 | $8.23 | $8.23 | $8.05 | $8.10 | $8.10 | 82,869 |
| 2022-12-02 | $8.13 | $8.30 | $8.13 | $8.27 | $8.27 | 38,433 |
| 2022-12-01 | $8.09 | $8.45 | $8.09 | $8.34 | $8.34 | 68,146 |
| 2022-11-30 | $8.52 | $8.55 | $8.36 | $8.51 | $8.51 | 71,834 |
| 2022-11-29 | $8.12 | $8.33 | $8.12 | $8.18 | $8.18 | 59,223 |
| 2022-11-28 | $8.48 | $8.48 | $8.20 | $8.23 | $8.23 | 37,287 |
| 2022-11-25 | $8.56 | $8.56 | $8.30 | $8.44 | $8.44 | 15,704 |
| 2022-11-23 | $8.22 | $8.41 | $8.15 | $8.38 | $8.38 | 119,058 |
| 2022-11-22 | $8.07 | $8.38 | $8.07 | $8.35 | $8.35 | 40,195 |
| 2022-11-21 | $8.12 | $8.18 | $8.08 | $8.12 | $8.12 | 55,568 |
| 2022-11-18 | $8.00 | $8.13 | $8.00 | $8.06 | $8.06 | 50,210 |
| 2022-11-17 | $8.01 | $8.09 | $7.60 | $7.91 | $7.91 | 33,762 |
| 2022-11-16 | $7.98 | $8.16 | $7.98 | $8.03 | $8.03 | 20,374 |
| 2022-11-15 | $8.35 | $8.35 | $8.20 | $8.25 | $8.25 | 40,167 |
| 2022-11-14 | $8.25 | $8.43 | $8.15 | $8.30 | $8.30 | 27,054 |
| 2022-11-11 | $8.77 | $8.77 | $8.40 | $8.49 | $8.49 | 31,988 |
| 2022-11-10 | $8.39 | $8.62 | $8.39 | $8.53 | $8.53 | 81,075 |
| 2022-11-09 | $8.35 | $8.40 | $8.33 | $8.35 | $8.35 | 24,292 |
| 2022-11-08 | $8.37 | $8.72 | $8.28 | $8.57 | $8.57 | 93,586 |
| 2022-11-07 | $8.70 | $8.70 | $8.50 | $8.56 | $8.56 | 35,832 |
| 2022-11-04 | $8.50 | $8.66 | $8.50 | $8.66 | $8.66 | 21,300 |
| 2022-11-03 | $8.43 | $8.59 | $8.27 | $8.40 | $8.40 | 30,415 |
| 2022-11-02 | $8.22 | $8.59 | $8.22 | $8.44 | $8.44 | 138,952 |
| 2022-11-01 | $7.95 | $7.95 | $7.84 | $7.85 | $7.85 | 90,405 |
| 2022-10-31 | $7.83 | $7.85 | $7.71 | $7.80 | $7.80 | 32,569 |
| 2022-10-28 | $7.74 | $7.91 | $7.70 | $7.81 | $7.81 | 48,790 |
| 2022-10-27 | $7.93 | $7.93 | $7.65 | $7.68 | $7.68 | 145,039 |
| 2022-10-26 | $7.87 | $7.97 | $7.76 | $7.82 | $7.82 | 39,740 |
| 2022-10-25 | $7.90 | $7.93 | $7.77 | $7.88 | $7.88 | 253,290 |
| 2022-10-24 | $7.76 | $7.76 | $7.61 | $7.76 | $7.76 | 286,134 |
| 2022-10-21 | $7.62 | $7.78 | $7.51 | $7.63 | $7.63 | 61,283 |
| 2022-10-20 | $7.83 | $7.83 | $7.58 | $7.58 | $7.58 | 77,979 |
| 2022-10-19 | $7.77 | $7.77 | $7.60 | $7.63 | $7.63 | 166,535 |
| 2022-10-18 | $7.69 | $7.71 | $7.58 | $7.60 | $7.60 | 125,448 |
| 2022-10-17 | $7.48 | $7.90 | $7.48 | $7.73 | $7.73 | 95,173 |
| 2022-10-14 | $7.46 | $7.70 | $7.46 | $7.53 | $7.53 | 56,693 |
| 2022-10-13 | $7.67 | $7.67 | $7.32 | $7.65 | $7.65 | 131,942 |
| 2022-10-12 | $7.55 | $7.67 | $7.49 | $7.49 | $7.49 | 45,174 |
| 2022-10-11 | $7.65 | $7.70 | $7.56 | $7.67 | $7.67 | 136,914 |
| 2022-10-10 | $8.02 | $8.02 | $7.57 | $7.61 | $7.61 | 41,899 |
| 2022-10-07 | $7.89 | $7.97 | $7.70 | $7.70 | $7.70 | 32,551 |
| 2022-10-06 | $8.00 | $8.00 | $7.79 | $7.82 | $7.82 | 119,766 |
| 2022-10-05 | $7.63 | $8.05 | $7.63 | $7.94 | $7.94 | 87,802 |
| 2022-10-04 | $8.21 | $8.21 | $7.72 | $8.03 | $8.03 | 231,094 |
| 2022-10-03 | $7.60 | $7.79 | $7.60 | $7.75 | $7.75 | 120,961 |
| 2022-09-30 | $7.26 | $7.71 | $7.26 | $7.57 | $7.57 | 54,446 |
| 2022-09-29 | $8.13 | $8.13 | $7.64 | $7.84 | $7.84 | 47,040 |
| 2022-09-28 | $8.00 | $8.14 | $8.00 | $8.14 | $8.14 | 56,395 |
| 2022-09-27 | $8.27 | $8.27 | $8.07 | $8.07 | $8.07 | 104,963 |
| 2022-09-26 | $8.35 | $8.39 | $8.27 | $8.27 | $8.27 | 40,038 |
| 2022-09-23 | $8.72 | $8.90 | $8.50 | $8.53 | $8.53 | 31,625 |
| 2022-09-22 | $8.82 | $8.86 | $8.64 | $8.83 | $8.83 | 34,381 |
| 2022-09-21 | $8.69 | $8.73 | $8.55 | $8.55 | $8.55 | 81,567 |
| 2022-09-20 | $8.77 | $8.89 | $8.73 | $8.77 | $8.77 | 56,776 |
| 2022-09-19 | $8.79 | $8.91 | $8.76 | $8.91 | $8.91 | 149,737 |
| 2022-09-16 | $8.91 | $8.91 | $8.71 | $8.79 | $8.79 | 38,758 |
| 2022-09-15 | $9.02 | $9.02 | $8.77 | $8.80 | $8.80 | 31,968 |
| 2022-09-14 | $8.84 | $8.91 | $8.80 | $8.80 | $8.80 | 32,897 |
| 2022-09-13 | $9.05 | $9.05 | $8.70 | $8.74 | $8.74 | 56,302 |
| 2022-09-12 | $9.22 | $9.54 | $9.22 | $9.26 | $9.26 | 109,629 |
| 2022-09-09 | $9.15 | $9.24 | $9.15 | $9.22 | $9.22 | 48,803 |
| 2022-09-08 | $8.97 | $9.06 | $8.97 | $9.01 | $9.01 | 27,224 |
| 2022-09-07 | $8.80 | $9.00 | $8.80 | $9.00 | $9.00 | 65,452 |
| 2022-09-06 | $8.79 | $8.79 | $8.66 | $8.70 | $8.70 | 80,314 |
| 2022-09-02 | $8.93 | $8.96 | $8.85 | $8.86 | $8.86 | 12,892 |
| 2022-09-01 | $9.10 | $9.10 | $9.00 | $9.00 | $9.00 | 36,691 |
| 2022-08-31 | $9.17 | $9.17 | $8.95 | $9.01 | $9.01 | 525,016 |
| 2022-08-30 | $8.88 | $8.88 | $8.79 | $8.80 | $8.80 | 32,955 |
| 2022-08-29 | $8.55 | $8.85 | $8.55 | $8.81 | $8.81 | 21,141 |
| 2022-08-26 | $8.87 | $8.87 | $8.68 | $8.68 | $8.68 | 15,585 |
| 2022-08-25 | $8.91 | $8.95 | $8.89 | $8.95 | $8.95 | 49,208 |
| 2022-08-24 | $8.82 | $8.94 | $8.76 | $8.89 | $8.89 | 85,948 |
| 2022-08-23 | $8.83 | $8.96 | $8.83 | $8.86 | $8.86 | 37,741 |
| 2022-08-22 | $9.03 | $9.03 | $8.90 | $8.90 | $8.90 | 20,829 |
| 2022-08-19 | $9.07 | $9.12 | $8.98 | $9.01 | $9.01 | 32,098 |
| 2022-08-18 | $9.13 | $9.19 | $9.07 | $9.19 | $9.19 | 21,281 |
| 2022-08-17 | $9.12 | $9.16 | $9.08 | $9.13 | $9.13 | 22,424 |
| 2022-08-16 | $9.00 | $9.23 | $9.00 | $9.07 | $9.07 | 22,251 |
| 2022-08-15 | $9.08 | $9.21 | $9.08 | $9.18 | $9.18 | 28,865 |
| 2022-08-12 | $9.32 | $9.32 | $9.21 | $9.25 | $9.25 | 22,672 |
| 2022-08-11 | $9.23 | $9.35 | $9.23 | $9.27 | $9.27 | 29,367 |
| 2022-08-10 | $8.97 | $9.30 | $8.97 | $9.27 | $9.27 | 55,070 |
| 2022-08-09 | $8.88 | $8.88 | $8.80 | $8.82 | $8.82 | 150,296 |
| 2022-08-08 | $8.65 | $8.90 | $8.65 | $8.88 | $8.88 | 9,804 |
| 2022-08-05 | $8.64 | $8.92 | $8.64 | $8.81 | $8.81 | 36,483 |
| 2022-08-04 | $8.65 | $8.94 | $8.63 | $8.91 | $8.91 | 64,742 |
| 2022-08-03 | $8.26 | $8.27 | $8.19 | $8.24 | $8.24 | 83,238 |
| 2022-08-02 | $8.73 | $9.00 | $8.73 | $8.85 | $8.85 | 88,217 |
| 2022-08-01 | $8.88 | $8.88 | $8.76 | $8.76 | $8.76 | 40,991 |
| 2022-07-29 | $8.86 | $8.86 | $8.52 | $8.69 | $8.69 | 13,957 |
| 2022-07-28 | $8.67 | $8.77 | $8.61 | $8.69 | $8.69 | 34,535 |
| 2022-07-27 | $8.59 | $8.73 | $8.59 | $8.73 | $8.73 | 30,680 |
| 2022-07-26 | $8.63 | $8.66 | $8.60 | $8.63 | $8.63 | 27,586 |
| 2022-07-25 | $8.61 | $8.61 | $8.57 | $8.61 | $8.61 | 63,768 |
| 2022-07-22 | $8.57 | $8.62 | $8.48 | $8.48 | $8.48 | 27,300 |
| 2022-07-21 | $8.61 | $8.67 | $8.61 | $8.65 | $8.65 | 25,775 |
| 2022-07-20 | $8.53 | $8.61 | $8.53 | $8.57 | $8.57 | 32,385 |
| 2022-07-19 | $8.55 | $8.69 | $8.55 | $8.67 | $8.67 | 50,164 |
| 2022-07-18 | $8.29 | $8.44 | $8.29 | $8.36 | $8.36 | 32,169 |
| 2022-07-15 | $8.32 | $8.38 | $8.30 | $8.37 | $8.37 | 22,588 |
| 2022-07-14 | $8.30 | $8.43 | $8.25 | $8.32 | $8.32 | 71,245 |
| 2022-07-13 | $8.25 | $8.31 | $8.20 | $8.31 | $8.31 | 23,675 |
| 2022-07-12 | $8.25 | $8.36 | $8.25 | $8.31 | $8.31 | 54,058 |
| 2022-07-11 | $8.44 | $8.44 | $8.29 | $8.29 | $8.29 | 29,544 |
| 2022-07-08 | $8.55 | $8.55 | $8.31 | $8.35 | $8.35 | 28,208 |
| 2022-07-07 | $8.55 | $8.55 | $8.42 | $8.54 | $8.54 | 54,398 |
| 2022-07-06 | $8.38 | $8.45 | $8.37 | $8.40 | $8.40 | 146,777 |
| 2022-07-05 | $8.60 | $8.60 | $8.40 | $8.56 | $8.56 | 50,611 |
| 2022-07-01 | $8.70 | $8.70 | $8.44 | $8.56 | $8.56 | 22,734 |
| 2022-06-30 | $8.98 | $8.98 | $8.76 | $8.84 | $8.84 | 32,544 |
| 2022-06-29 | $8.99 | $9.03 | $8.95 | $8.96 | $8.96 | 18,044 |
| 2022-06-28 | $8.77 | $9.18 | $8.77 | $9.01 | $9.01 | 74,545 |
| 2022-06-27 | $9.00 | $9.03 | $8.98 | $9.03 | $9.03 | 32,094 |
| 2022-06-24 | $9.00 | $9.18 | $9.00 | $9.18 | $9.18 | 25,288 |
| 2022-06-23 | $9.47 | $9.47 | $9.25 | $9.27 | $9.27 | 83,159 |
| 2022-06-22 | $9.64 | $9.64 | $9.43 | $9.56 | $9.56 | 39,459 |
| 2022-06-21 | $9.34 | $9.37 | $9.25 | $9.35 | $9.35 | 47,964 |
| 2022-06-17 | $8.92 | $9.07 | $8.92 | $8.99 | $8.99 | 52,185 |
| 2022-06-16 | $9.09 | $9.09 | $8.69 | $8.92 | $8.92 | 90,110 |
| 2022-06-15 | $9.07 | $9.22 | $9.01 | $9.09 | $9.09 | 59,771 |
| 2022-06-14 | $9.04 | $9.17 | $9.00 | $9.03 | $9.03 | 67,489 |
| 2022-06-13 | $8.83 | $9.24 | $8.83 | $8.94 | $8.94 | 69,038 |
| 2022-06-10 | $9.46 | $9.46 | $9.28 | $9.28 | $9.28 | 84,835 |
| 2022-06-09 | $9.45 | $9.47 | $9.39 | $9.40 | $9.40 | 35,361 |
| 2022-06-08 | $9.25 | $9.31 | $9.22 | $9.26 | $9.26 | 63,885 |
| 2022-06-07 | $9.17 | $9.22 | $9.15 | $9.20 | $9.20 | 42,814 |
| 2022-06-06 | $9.00 | $9.02 | $8.92 | $8.99 | $8.99 | 37,399 |
| 2022-06-03 | $9.03 | $9.03 | $8.87 | $8.92 | $8.92 | 46,386 |
| 2022-06-02 | $8.96 | $9.10 | $8.96 | $9.10 | $9.10 | 39,512 |
| 2022-06-01 | $8.82 | $9.05 | $8.82 | $8.97 | $8.97 | 74,295 |
| 2022-05-31 | $8.55 | $8.64 | $8.55 | $8.60 | $8.60 | 47,377 |
| 2022-05-27 | $8.21 | $8.38 | $8.21 | $8.32 | $8.32 | 54,877 |
| 2022-05-26 | $8.34 | $8.41 | $8.34 | $8.41 | $8.41 | 171,619 |
| 2022-05-25 | $8.18 | $8.18 | $8.10 | $8.16 | $8.16 | 31,835 |
| 2022-05-24 | $8.25 | $8.31 | $8.22 | $8.30 | $8.30 | 63,495 |
| 2022-05-23 | $8.14 | $8.20 | $8.12 | $8.15 | $8.15 | 50,723 |
| 2022-05-20 | $8.24 | $8.24 | $8.04 | $8.15 | $8.15 | 69,227 |
| 2022-05-19 | $8.15 | $8.26 | $8.07 | $8.14 | $8.14 | 81,165 |
| 2022-05-18 | $8.30 | $8.30 | $8.09 | $8.11 | $8.11 | 38,724 |
| 2022-05-17 | $8.25 | $8.27 | $8.21 | $8.27 | $8.27 | 59,068 |
| 2022-05-16 | $8.24 | $8.24 | $8.17 | $8.20 | $8.20 | 50,893 |
| 2022-05-13 | $8.00 | $8.32 | $8.00 | $8.24 | $8.24 | 52,332 |
| 2022-05-12 | $7.85 | $7.94 | $7.79 | $7.85 | $7.85 | 91,558 |
| 2022-05-11 | $7.13 | $7.50 | $7.13 | $7.34 | $7.34 | 45,526 |
| 2022-05-10 | $7.66 | $7.66 | $7.41 | $7.45 | $7.45 | 154,599 |
| 2022-05-09 | $7.35 | $7.75 | $7.35 | $7.49 | $7.49 | 38,337 |
| 2022-05-06 | $7.78 | $7.78 | $7.63 | $7.64 | $7.64 | 54,173 |
| 2022-05-05 | $7.65 | $7.65 | $7.50 | $7.53 | $7.53 | 45,076 |
| 2022-05-04 | $7.89 | $7.89 | $7.57 | $7.74 | $7.74 | 87,731 |
| 2022-05-03 | $7.71 | $7.77 | $7.49 | $7.63 | $7.63 | 209,138 |
| 2022-05-02 | $7.37 | $7.75 | $7.37 | $7.62 | $7.62 | 104,631 |
| 2022-04-29 | $7.65 | $7.68 | $7.44 | $7.53 | $7.53 | 54,633 |
| 2022-04-28 | $7.81 | $7.81 | $7.44 | $7.55 | $7.55 | 139,935 |
| 2022-04-27 | $7.49 | $7.50 | $7.42 | $7.50 | $7.50 | 87,331 |
| 2022-04-26 | $7.55 | $7.55 | $7.38 | $7.51 | $7.51 | 124,589 |
| 2022-04-25 | $7.42 | $7.57 | $7.39 | $7.51 | $7.51 | 124,589 |
| 2022-04-22 | $7.58 | $7.64 | $7.43 | $7.45 | $7.45 | 47,198 |
| 2022-04-21 | $7.82 | $7.82 | $7.45 | $7.48 | $7.48 | 61,050 |
| 2022-04-20 | $7.53 | $7.55 | $7.43 | $7.45 | $7.45 | 140,195 |
| 2022-04-19 | $7.19 | $7.19 | $7.09 | $7.18 | $7.18 | 534,154 |
| 2022-04-18 | $7.22 | $7.25 | $7.07 | $7.09 | $7.09 | 117,031 |
| 2022-04-14 | $7.30 | $7.37 | $7.25 | $7.25 | $7.25 | 101,894 |
| 2022-04-13 | $7.23 | $7.36 | $7.22 | $7.30 | $7.30 | 157,185 |
| 2022-04-12 | $7.26 | $7.37 | $7.24 | $7.25 | $7.25 | 132,423 |
| 2022-04-11 | $7.40 | $7.40 | $7.21 | $7.21 | $7.21 | 126,829 |
| 2022-04-08 | $7.32 | $7.36 | $7.28 | $7.29 | $7.29 | 249,727 |
| 2022-04-07 | $7.49 | $7.49 | $7.31 | $7.39 | $7.39 | 170,560 |
| 2022-04-06 | $7.65 | $7.65 | $7.44 | $7.51 | $7.51 | 164,193 |
| 2022-04-05 | $7.75 | $7.75 | $7.57 | $7.63 | $7.63 | 255,013 |
| 2022-04-04 | $7.90 | $7.90 | $7.74 | $7.76 | $7.76 | 118,039 |
| 2022-04-01 | $7.85 | $7.87 | $7.76 | $7.76 | $7.76 | 80,555 |
| 2022-03-31 | $8.00 | $8.00 | $7.91 | $7.92 | $7.92 | 100,616 |
| 2022-03-30 | $8.29 | $8.29 | $8.02 | $8.02 | $8.02 | 162,798 |
| 2022-03-29 | $8.38 | $8.38 | $8.09 | $8.20 | $8.20 | 287,007 |
| 2022-03-28 | $8.00 | $8.00 | $7.90 | $8.00 | $8.00 | 155,925 |
| 2022-03-25 | $8.05 | $8.05 | $7.94 | $7.96 | $7.96 | 100,187 |
| 2022-03-24 | $7.80 | $7.95 | $7.80 | $7.95 | $7.95 | 44,893 |
| 2022-03-23 | $7.86 | $7.90 | $7.82 | $7.86 | $7.86 | 109,596 |
| 2022-03-22 | $7.83 | $7.90 | $7.76 | $7.85 | $7.85 | 257,278 |
| 2022-03-21 | $7.90 | $7.90 | $7.68 | $7.82 | $7.82 | 133,676 |
| 2022-03-18 | $7.30 | $7.82 | $7.30 | $7.82 | $7.82 | 133,676 |
| 2022-03-17 | $7.99 | $7.99 | $7.79 | $7.82 | $7.82 | 131,320 |
| 2022-03-16 | $7.61 | $8.07 | $7.61 | $7.91 | $7.91 | 87,740 |
| 2022-03-15 | $7.80 | $7.85 | $7.74 | $7.81 | $7.81 | 437,646 |
| 2022-03-14 | $7.65 | $7.65 | $7.40 | $7.40 | $7.40 | 217,300 |
| 2022-03-11 | $7.47 | $7.47 | $7.35 | $7.38 | $7.38 | 67,650 |
| 2022-03-10 | $7.45 | $7.52 | $7.22 | $7.45 | $7.45 | 208,482 |
| 2022-03-09 | $7.60 | $7.60 | $7.32 | $7.43 | $7.43 | 192,107 |
| 2022-03-08 | $7.37 | $7.37 | $6.95 | $7.16 | $7.16 | 205,881 |
| 2022-03-07 | $7.35 | $7.81 | $7.35 | $7.52 | $7.52 | 253,099 |
| 2022-03-04 | $7.80 | $8.02 | $7.80 | $7.81 | $7.81 | 91,004 |
| 2022-03-03 | $7.84 | $8.09 | $7.82 | $7.86 | $7.86 | 171,975 |
| 2022-03-02 | $7.98 | $7.98 | $7.89 | $7.95 | $7.95 | 216,316 |
| 2022-03-01 | $8.30 | $8.30 | $8.06 | $8.08 | $8.08 | 332,032 |
| 2022-02-28 | $8.19 | $8.27 | $8.11 | $8.20 | $8.20 | 120,770 |
| 2022-02-25 | $7.90 | $8.24 | $7.90 | $8.24 | $8.24 | 65,106 |
| 2022-02-24 | $8.00 | $8.14 | $7.90 | $8.02 | $8.02 | 274,454 |
| 2022-02-23 | $8.45 | $8.45 | $8.08 | $8.20 | $8.20 | 311,126 |
| 2022-02-22 | $8.58 | $8.58 | $8.24 | $8.28 | $8.28 | 178,672 |
| 2022-02-18 | $8.44 | $8.64 | $8.40 | $8.40 | $8.40 | 47,288 |
| 2022-02-17 | $8.69 | $8.69 | $8.19 | $8.39 | $8.39 | 74,683 |
| 2022-02-16 | $8.66 | $8.66 | $8.44 | $8.49 | $8.49 | 90,789 |
| 2022-02-15 | $8.50 | $8.84 | $8.50 | $8.61 | $8.61 | 376,171 |
| 2022-02-14 | $8.63 | $8.71 | $8.44 | $8.45 | $8.45 | 67,504 |
| 2022-02-11 | $8.52 | $8.54 | $8.43 | $8.44 | $8.44 | 120,629 |
| 2022-02-10 | $8.80 | $8.80 | $8.50 | $8.52 | $8.52 | 1,690,524 |
| 2022-02-09 | $8.72 | $8.90 | $8.58 | $8.60 | $8.60 | 1,199,454 |
| 2022-02-08 | $8.46 | $8.86 | $8.46 | $8.70 | $8.70 | 90,425 |
| 2022-02-07 | $8.65 | $8.96 | $8.65 | $8.76 | $8.76 | 114,159 |
| 2022-02-04 | $9.31 | $9.31 | $8.77 | $9.14 | $9.14 | 44,131 |
| 2022-02-03 | $9.46 | $9.46 | $8.90 | $9.18 | $9.18 | 53,790 |
| 2022-02-02 | $9.39 | $9.39 | $9.08 | $9.10 | $9.10 | 40,643 |
| 2022-02-01 | $9.28 | $9.28 | $8.74 | $9.06 | $9.06 | 137,965 |
| 2022-01-31 | $9.23 | $9.23 | $8.98 | $9.10 | $9.10 | 65,506 |
| 2022-01-28 | $9.15 | $9.15 | $8.87 | $8.98 | $8.98 | 59,179 |
| 2022-01-27 | $8.95 | $9.75 | $8.94 | $8.98 | $8.98 | 83,265 |
| 2022-01-26 | $9.37 | $9.37 | $8.97 | $9.01 | $9.01 | 126,207 |
| 2022-01-25 | $9.00 | $9.10 | $8.98 | $9.05 | $9.05 | 65,656 |
| 2022-01-24 | $9.00 | $9.23 | $8.95 | $9.06 | $9.06 | 150,416 |
| 2022-01-21 | $9.37 | $9.37 | $9.13 | $9.13 | $9.13 | 87,886 |
| 2022-01-20 | $9.19 | $9.39 | $9.16 | $9.20 | $9.20 | 57,557 |
| 2022-01-19 | $9.70 | $9.70 | $9.34 | $9.39 | $9.39 | 143,782 |
| 2022-01-18 | $9.46 | $9.46 | $9.33 | $9.39 | $9.39 | 143,782 |
| 2022-01-14 | $9.56 | $9.63 | $9.47 | $9.54 | $9.54 | 218,126 |
| 2022-01-13 | $9.60 | $9.98 | $9.60 | $9.65 | $9.65 | 155,027 |
| 2022-01-12 | $9.62 | $9.63 | $9.55 | $9.60 | $9.60 | 166,630 |
| 2022-01-11 | $9.29 | $9.57 | $9.29 | $9.55 | $9.55 | 105,017 |
| 2022-01-10 | $9.21 | $9.47 | $9.21 | $9.47 | $9.47 | 152,531 |
| 2022-01-07 | $9.18 | $9.61 | $9.18 | $9.46 | $9.46 | 30,859 |
| 2022-01-06 | $9.51 | $9.54 | $9.44 | $9.48 | $9.48 | 42,888 |
| 2022-01-05 | $9.22 | $9.58 | $9.22 | $9.41 | $9.41 | 102,814 |
| 2022-01-04 | $9.15 | $9.46 | $9.09 | $9.29 | $9.29 | 282,909 |
| 2022-01-03 | $9.18 | $9.18 | $8.92 | $8.96 | $8.96 | 71,047 |
| 2021-12-31 | $9.18 | $9.18 | $8.90 | $8.91 | $8.91 | 35,573 |
| 2021-12-30 | $9.08 | $9.08 | $8.71 | $8.91 | $8.91 | 90,660 |
| 2021-12-29 | $8.71 | $8.98 | $8.71 | $8.97 | $8.97 | 131,444 |
| 2021-12-28 | $9.21 | $9.21 | $8.86 | $8.90 | $8.90 | 89,938 |
| 2021-12-27 | $9.14 | $9.14 | $8.71 | $8.91 | $8.91 | 93,861 |
| 2021-12-23 | $8.88 | $9.05 | $8.88 | $8.99 | $8.99 | 109,211 |
| 2021-12-22 | $9.03 | $9.03 | $8.77 | $8.86 | $8.86 | 57,395 |
| 2021-12-21 | $8.74 | $8.89 | $8.71 | $8.88 | $8.88 | 183,732 |
| 2021-12-20 | $8.93 | $9.10 | $8.85 | $8.89 | $8.89 | 97,192 |
| 2021-12-17 | $8.99 | $9.18 | $8.87 | $9.18 | $9.18 | 106,288 |
| 2021-12-16 | $9.10 | $9.16 | $9.09 | $9.11 | $9.11 | 181,930 |
| 2021-12-15 | $9.19 | $9.19 | $8.64 | $8.99 | $8.99 | 123,637 |
| 2021-12-14 | $9.12 | $9.12 | $8.87 | $8.89 | $8.89 | 218,248 |
| 2021-12-13 | $9.29 | $9.29 | $9.00 | $9.00 | $9.00 | 109,769 |
| 2021-12-10 | $9.47 | $9.47 | $9.00 | $9.17 | $9.17 | 105,709 |
| 2021-12-09 | $9.25 | $9.25 | $9.19 | $9.20 | $9.20 | 107,819 |
| 2021-12-08 | $9.49 | $9.49 | $9.24 | $9.31 | $9.31 | 26,905 |
| 2021-12-07 | $9.20 | $9.41 | $9.20 | $9.35 | $9.35 | 75,031 |
| 2021-12-06 | $9.00 | $9.20 | $9.00 | $9.07 | $9.07 | 72,344 |
| 2021-12-03 | $9.23 | $9.37 | $9.03 | $9.05 | $9.05 | 54,038 |
| 2021-12-02 | $9.37 | $9.37 | $9.13 | $9.20 | $9.20 | 73,668 |
| 2021-12-01 | $9.54 | $9.54 | $9.24 | $9.24 | $9.24 | 103,875 |
| 2021-11-30 | $9.67 | $9.67 | $9.30 | $9.39 | $9.39 | 94,884 |
| 2021-11-29 | $10.02 | $10.02 | $9.71 | $9.78 | $9.78 | 14,116 |
| 2021-11-26 | $9.80 | $9.93 | $9.80 | $9.82 | $9.82 | 21,400 |
| 2021-11-24 | $9.68 | $10.06 | $9.68 | $10.04 | $10.04 | 19,695 |
| 2021-11-23 | $9.61 | $10.05 | $9.61 | $9.99 | $9.99 | 34,827 |
| 2021-11-22 | $9.69 | $10.03 | $9.69 | $9.98 | $9.98 | 41,609 |
| 2021-11-19 | $10.10 | $10.10 | $10.01 | $10.03 | $10.03 | 21,086 |
| 2021-11-18 | $10.15 | $10.18 | $10.05 | $10.10 | $10.10 | 49,920 |
| 2021-11-17 | $10.47 | $10.47 | $9.85 | $10.17 | $10.17 | 29,314 |
| 2021-11-16 | $9.82 | $10.16 | $9.82 | $10.14 | $10.14 | 60,305 |
| 2021-11-15 | $9.72 | $9.98 | $9.72 | $9.82 | $9.82 | 84,066 |
| 2021-11-12 | $9.19 | $9.69 | $9.19 | $9.44 | $9.44 | 25,251 |
| 2021-11-11 | $9.53 | $9.60 | $9.40 | $9.45 | $9.45 | 50,231 |
| 2021-11-10 | $9.63 | $9.63 | $9.50 | $9.50 | $9.50 | 21,877 |
| 2021-11-09 | $9.85 | $9.85 | $9.54 | $9.56 | $9.56 | 24,280 |
| 2021-11-08 | $9.90 | $9.90 | $9.64 | $9.77 | $9.77 | 84,311 |
| 2021-11-05 | $10.00 | $10.00 | $9.71 | $9.76 | $9.76 | 33,335 |
| 2021-11-04 | $10.21 | $10.21 | $9.91 | $9.98 | $9.98 | 41,304 |
| 2021-11-03 | $9.85 | $10.00 | $9.85 | $9.95 | $9.95 | 32,042 |
| 2021-11-02 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 42,072 |
| 2021-11-01 | $9.80 | $9.95 | $9.80 | $9.95 | $9.95 | 42,072 |
| 2021-10-29 | $9.75 | $9.80 | $9.71 | $9.80 | $9.80 | 18,950 |
| 2021-10-28 | $9.85 | $9.89 | $9.79 | $9.89 | $9.89 | 25,753 |
| 2021-10-27 | $9.72 | $9.80 | $9.72 | $9.72 | $9.72 | 38,546 |
| 2021-10-26 | $9.91 | $9.91 | $9.80 | $9.88 | $9.88 | 57,432 |
| 2021-10-25 | $10.11 | $10.11 | $9.83 | $9.87 | $9.87 | 82,617 |
| 2021-10-22 | $9.96 | $10.00 | $9.94 | $9.98 | $9.98 | 77,485 |
| 2021-10-21 | $9.93 | $10.24 | $9.93 | $9.96 | $9.96 | 78,877 |
| 2021-10-20 | $9.93 | $10.20 | $9.93 | $10.02 | $10.02 | 32,169 |
| 2021-10-19 | $10.37 | $10.37 | $9.80 | $10.06 | $10.06 | 46,969 |
| 2021-10-18 | $10.14 | $10.24 | $10.14 | $10.23 | $10.23 | 64,052 |
| 2021-10-15 | $9.86 | $10.05 | $9.86 | $10.05 | $10.05 | 121,812 |
| 2021-10-14 | $9.69 | $9.86 | $9.69 | $9.84 | $9.84 | 80,400 |
| 2021-10-13 | $9.64 | $9.73 | $9.62 | $9.73 | $9.73 | 41,373 |
| 2021-10-12 | $9.56 | $9.61 | $9.52 | $9.52 | $9.52 | 43,135 |
| 2021-10-11 | $9.48 | $9.56 | $9.48 | $9.51 | $9.51 | 93,834 |
| 2021-10-08 | $9.12 | $9.30 | $9.02 | $9.25 | $9.25 | 32,044 |
| 2021-10-07 | $9.03 | $9.28 | $8.94 | $9.24 | $9.24 | 46,061 |
| 2021-10-06 | $9.28 | $9.28 | $8.95 | $9.07 | $9.07 | 57,613 |
| 2021-10-05 | $9.27 | $9.30 | $9.15 | $9.28 | $9.28 | 57,711 |
| 2021-10-04 | $9.56 | $9.56 | $9.05 | $9.07 | $9.07 | 64,254 |
| 2021-10-01 | $9.49 | $9.49 | $9.20 | $9.27 | $9.27 | 30,227 |
| 2021-09-30 | $9.12 | $9.39 | $9.12 | $9.25 | $9.25 | 25,931 |
| 2021-09-29 | $9.39 | $9.54 | $9.26 | $9.49 | $9.49 | 49,402 |
| 2021-09-28 | $9.40 | $9.40 | $9.25 | $9.28 | $9.28 | 38,697 |
| 2021-09-27 | $9.08 | $9.42 | $9.08 | $9.39 | $9.39 | 23,573 |
| 2021-09-24 | $9.37 | $9.43 | $9.31 | $9.33 | $9.33 | 26,074 |
| 2021-09-23 | $9.45 | $9.45 | $9.34 | $9.38 | $9.38 | 30,053 |
| 2021-09-22 | $9.19 | $9.37 | $9.19 | $9.37 | $9.37 | 32,692 |
| 2021-09-21 | $9.29 | $9.44 | $9.22 | $9.41 | $9.41 | 53,887 |
| 2021-09-20 | $9.55 | $9.55 | $9.13 | $9.23 | $9.23 | 76,922 |
| 2021-09-17 | $9.47 | $9.49 | $9.38 | $9.41 | $9.41 | 73,333 |
| 2021-09-16 | $9.50 | $9.56 | $9.48 | $9.50 | $9.50 | 51,640 |
| 2021-09-15 | $9.46 | $9.58 | $9.46 | $9.51 | $9.51 | 30,837 |
| 2021-09-14 | $9.55 | $9.90 | $9.50 | $9.50 | $9.50 | 90,775 |
| 2021-09-13 | $9.53 | $9.53 | $9.19 | $9.45 | $9.45 | 51,311 |
| 2021-09-10 | $9.13 | $9.46 | $9.13 | $9.23 | $9.23 | 25,904 |
| 2021-09-09 | $9.48 | $9.48 | $9.34 | $9.36 | $9.36 | 75,640 |
| 2021-09-08 | $9.50 | $9.50 | $9.39 | $9.39 | $9.39 | 62,661 |
| 2021-09-07 | $9.43 | $9.51 | $9.32 | $9.46 | $9.46 | 41,124 |
| 2021-09-03 | $9.23 | $9.42 | $9.23 | $9.42 | $9.42 | 50,223 |
| 2021-09-02 | $9.37 | $9.37 | $9.24 | $9.25 | $9.25 | 54,231 |
| 2021-09-01 | $9.52 | $9.52 | $9.22 | $9.31 | $9.31 | 62,183 |
| 2021-08-31 | $8.92 | $9.38 | $8.92 | $9.22 | $9.22 | 69,646 |
| 2021-08-30 | $9.48 | $9.48 | $9.16 | $9.25 | $9.25 | 66,072 |
| 2021-08-27 | $9.20 | $9.25 | $9.17 | $9.23 | $9.23 | 54,593 |
| 2021-08-26 | $9.28 | $9.28 | $9.16 | $9.20 | $9.20 | 52,163 |
| 2021-08-25 | $9.34 | $9.34 | $9.18 | $9.24 | $9.24 | 17,624 |
| 2021-08-24 | $9.50 | $9.50 | $9.16 | $9.22 | $9.22 | 119,520 |
| 2021-08-23 | $9.51 | $9.51 | $9.20 | $9.28 | $9.28 | 47,229 |
| 2021-08-20 | $9.23 | $9.31 | $9.10 | $9.15 | $9.15 | 73,744 |
| 2021-08-19 | $9.27 | $9.60 | $9.27 | $9.41 | $9.41 | 44,583 |
| 2021-08-18 | $9.68 | $9.78 | $9.60 | $9.60 | $9.60 | 41,594 |
| 2021-08-17 | $9.83 | $9.83 | $9.62 | $9.68 | $9.68 | 138,071 |
| 2021-08-16 | $9.84 | $9.87 | $9.76 | $9.81 | $9.81 | 126,689 |
| 2021-08-13 | $9.94 | $9.98 | $9.90 | $9.92 | $9.92 | 56,735 |
| 2021-08-12 | $9.81 | $9.87 | $9.78 | $9.86 | $9.86 | 33,386 |
| 2021-08-11 | $9.67 | $9.71 | $9.64 | $9.68 | $9.68 | 16,877 |
| 2021-08-10 | $9.50 | $9.50 | $9.44 | $9.47 | $9.47 | 74,541 |
| 2021-08-09 | $9.36 | $9.53 | $9.36 | $9.53 | $9.53 | 50,306 |
| 2021-08-06 | $9.42 | $9.51 | $9.42 | $9.48 | $9.48 | 18,359 |
| 2021-08-05 | $9.45 | $9.49 | $9.42 | $9.46 | $9.46 | 19,927 |
| 2021-08-04 | $9.83 | $9.83 | $9.50 | $9.55 | $9.55 | 29,503 |
| 2021-08-03 | $9.53 | $9.89 | $9.53 | $9.68 | $9.68 | 31,834 |
| 2021-08-02 | $10.00 | $10.00 | $9.83 | $9.83 | $9.83 | 33,819 |
| 2021-07-30 | $9.81 | $9.86 | $9.71 | $9.78 | $9.78 | 34,002 |
| 2021-07-29 | $9.57 | $9.73 | $9.57 | $9.70 | $9.70 | 26,208 |
| 2021-07-28 | $9.35 | $9.56 | $9.35 | $9.52 | $9.52 | 15,583 |
| 2021-07-27 | $9.38 | $9.66 | $9.30 | $9.32 | $9.32 | 54,749 |
| 2021-07-26 | $9.64 | $9.64 | $9.40 | $9.46 | $9.46 | 31,553 |
| 2021-07-23 | $9.60 | $9.64 | $9.50 | $9.64 | $9.64 | 45,530 |
| 2021-07-22 | $9.65 | $9.65 | $9.50 | $9.58 | $9.58 | 43,385 |
| 2021-07-21 | $9.39 | $9.60 | $9.39 | $9.59 | $9.59 | 175,274 |
| 2021-07-20 | $9.56 | $9.56 | $9.30 | $9.41 | $9.41 | 84,067 |
| 2021-07-19 | $9.50 | $9.69 | $9.29 | $9.37 | $9.37 | 115,137 |
| 2021-07-16 | $9.72 | $9.72 | $9.55 | $9.55 | $9.55 | 78,922 |
| 2021-07-15 | $9.80 | $9.92 | $9.73 | $9.78 | $9.78 | 32,487 |
| 2021-07-14 | $10.14 | $10.14 | $9.83 | $9.84 | $9.84 | 28,022 |
| 2021-07-13 | $9.75 | $9.83 | $9.75 | $9.80 | $9.80 | 67,512 |
| 2021-07-12 | $9.89 | $9.89 | $9.68 | $9.77 | $9.77 | 33,528 |
| 2021-07-09 | $10.00 | $10.00 | $9.61 | $9.86 | $9.86 | 47,448 |
| 2021-07-08 | $9.78 | $9.88 | $9.54 | $9.65 | $9.65 | 61,852 |
| 2021-07-07 | $10.00 | $10.00 | $9.80 | $9.89 | $9.89 | 105,701 |
| 2021-07-06 | $10.33 | $10.33 | $9.98 | $10.01 | $10.01 | 31,979 |
| 2021-07-02 | $9.90 | $10.08 | $9.82 | $10.00 | $10.00 | 49,419 |
| 2021-07-01 | $9.44 | $9.87 | $9.44 | $9.82 | $9.82 | 28,100 |
| 2021-06-30 | $10.00 | $10.02 | $9.82 | $9.89 | $9.89 | 48,116 |
| 2021-06-29 | $10.00 | $10.10 | $9.90 | $10.05 | $10.05 | 76,639 |
| 2021-06-28 | $9.96 | $10.21 | $9.96 | $10.08 | $10.08 | 80,850 |
| 2021-06-25 | $10.23 | $10.23 | $10.08 | $10.12 | $10.12 | 52,404 |
| 2021-06-24 | $9.98 | $10.16 | $9.98 | $10.11 | $10.11 | 48,702 |
| 2021-06-23 | $9.93 | $9.98 | $9.86 | $9.90 | $9.90 | 70,472 |
| 2021-06-22 | $9.90 | $10.03 | $9.86 | $9.96 | $9.96 | 42,375 |
| 2021-06-21 | $10.11 | $10.11 | $9.87 | $9.99 | $9.99 | 75,149 |
| 2021-06-18 | $9.86 | $10.22 | $9.86 | $9.98 | $9.98 | 48,351 |
| 2021-06-17 | $10.50 | $10.50 | $10.15 | $10.24 | $10.24 | 32,010 |
| 2021-06-16 | $10.25 | $10.35 | $10.18 | $10.24 | $10.24 | 30,319 |
| 2021-06-15 | $10.33 | $10.40 | $10.28 | $10.36 | $10.36 | 62,671 |
| 2021-06-14 | $10.25 | $10.30 | $10.25 | $10.28 | $10.28 | 33,505 |
| 2021-06-11 | $10.30 | $10.33 | $10.22 | $10.27 | $10.27 | 38,101 |
| 2021-06-10 | $10.16 | $10.42 | $10.16 | $10.35 | $10.35 | 29,003 |
| 2021-06-09 | $10.32 | $10.42 | $10.32 | $10.33 | $10.33 | 117,476 |
| 2021-06-08 | $10.40 | $10.44 | $10.15 | $10.25 | $10.25 | 161,411 |
| 2021-06-07 | $10.16 | $10.25 | $10.15 | $10.19 | $10.19 | 121,786 |
| 2021-06-04 | $10.00 | $10.22 | $9.92 | $10.16 | $10.16 | 158,161 |
| 2021-06-03 | $9.87 | $10.00 | $9.86 | $10.00 | $10.00 | 96,072 |
| 2021-06-02 | $9.85 | $10.08 | $9.85 | $9.90 | $9.90 | 47,308 |
| 2021-06-01 | $9.83 | $9.90 | $9.75 | $9.81 | $9.81 | 45,890 |
| 2021-05-28 | $9.71 | $9.90 | $9.71 | $9.81 | $9.81 | 508,034 |
| 2021-05-27 | $9.81 | $9.81 | $9.50 | $9.64 | $9.64 | 297,099 |
| 2021-05-26 | $9.37 | $9.49 | $9.37 | $9.47 | $9.47 | 52,357 |
| 2021-05-25 | $9.92 | $9.92 | $9.31 | $9.32 | $9.32 | 92,361 |
| 2021-05-24 | $9.60 | $9.60 | $9.50 | $9.55 | $9.55 | 97,350 |
| 2021-05-21 | $9.72 | $9.83 | $9.45 | $9.52 | $9.52 | 98,680 |
| 2021-05-20 | $9.50 | $9.59 | $9.45 | $9.59 | $9.59 | 1,012,621 |
| 2021-05-19 | $9.30 | $9.39 | $9.20 | $9.37 | $9.37 | 398,704 |
| 2021-05-18 | $9.40 | $9.46 | $9.26 | $9.39 | $9.39 | 37,262 |
| 2021-05-17 | $9.35 | $9.44 | $9.28 | $9.36 | $9.36 | 72,046 |
| 2021-05-14 | $9.59 | $9.59 | $9.33 | $9.44 | $9.44 | 28,521 |
| 2021-05-13 | $9.50 | $9.50 | $9.21 | $9.39 | $9.39 | 114,488 |
| 2021-05-12 | $9.50 | $9.50 | $9.08 | $9.08 | $9.08 | 109,807 |
| 2021-05-11 | $9.65 | $9.65 | $9.43 | $9.51 | $9.51 | 93,849 |
| 2021-05-10 | $9.58 | $9.95 | $9.58 | $9.66 | $9.66 | 71,719 |
| 2021-05-07 | $9.23 | $9.56 | $9.23 | $9.56 | $9.56 | 70,216 |
| 2021-05-06 | $9.62 | $9.62 | $9.38 | $9.42 | $9.42 | 122,356 |
| 2021-05-05 | $9.27 | $9.50 | $9.20 | $9.39 | $9.39 | 47,939 |
| 2021-05-04 | $8.95 | $9.57 | $8.95 | $9.26 | $9.26 | 35,050 |
| 2021-05-03 | $9.25 | $9.65 | $9.25 | $9.39 | $9.39 | 51,616 |
| 2021-04-30 | $9.43 | $9.43 | $9.25 | $9.28 | $9.28 | 47,392 |
| 2021-04-29 | $9.40 | $9.57 | $9.40 | $9.46 | $9.46 | 73,020 |
| 2021-04-28 | $9.17 | $9.56 | $9.17 | $9.50 | $9.50 | 57,898 |
| 2021-04-27 | $9.54 | $9.61 | $9.48 | $9.55 | $9.55 | 45,465 |
| 2021-04-26 | $9.24 | $9.83 | $9.24 | $9.59 | $9.59 | 38,537 |
| 2021-04-23 | $9.62 | $9.78 | $9.62 | $9.72 | $9.72 | 23,439 |
| 2021-04-22 | $9.37 | $9.67 | $9.37 | $9.57 | $9.57 | 71,390 |
| 2021-04-21 | $9.75 | $9.75 | $9.33 | $9.59 | $9.59 | 45,822 |
| 2021-04-20 | $9.50 | $9.70 | $9.46 | $9.52 | $9.52 | 48,451 |
| 2021-04-19 | $10.00 | $10.00 | $9.68 | $9.71 | $9.71 | 42,404 |
| 2021-04-16 | $9.81 | $9.89 | $9.57 | $9.88 | $9.88 | 42,398 |
| 2021-04-15 | $9.50 | $9.83 | $9.50 | $9.81 | $9.81 | 55,989 |
| 2021-04-14 | $9.78 | $9.79 | $9.73 | $9.74 | $9.74 | 80,653 |
| 2021-04-13 | $10.00 | $10.00 | $9.72 | $9.78 | $9.78 | 52,239 |
| 2021-04-12 | $9.66 | $9.83 | $9.56 | $9.59 | $9.59 | 53,791 |
| 2021-04-09 | $9.76 | $9.76 | $9.61 | $9.67 | $9.67 | 29,823 |
| 2021-04-08 | $9.64 | $9.78 | $9.64 | $9.72 | $9.72 | 139,081 |
| 2021-04-07 | $9.83 | $9.83 | $9.60 | $9.66 | $9.66 | 35,612 |
| 2021-04-06 | $9.85 | $9.86 | $9.67 | $9.67 | $9.67 | 116,751 |
| 2021-04-05 | $10.22 | $10.22 | $9.75 | $9.98 | $9.98 | 104,083 |
| 2021-04-01 | $9.76 | $9.89 | $9.76 | $9.89 | $9.89 | 60,151 |
| 2021-03-31 | $9.98 | $10.02 | $9.93 | $10.00 | $10.00 | 39,114 |
| 2021-03-30 | $9.78 | $9.92 | $9.78 | $9.87 | $9.87 | 65,356 |
| 2021-03-29 | $10.11 | $10.11 | $9.88 | $9.91 | $9.91 | 55,237 |
| 2021-03-26 | $10.04 | $10.04 | $9.67 | $9.90 | $9.90 | 25,895 |
| 2021-03-25 | $10.03 | $10.03 | $9.44 | $9.89 | $9.89 | 69,480 |
| 2021-03-24 | $9.99 | $9.99 | $9.74 | $9.76 | $9.76 | 43,705 |
| 2021-03-23 | $9.98 | $10.11 | $9.93 | $9.94 | $9.94 | 68,940 |
| 2021-03-22 | $10.08 | $10.40 | $10.08 | $10.24 | $10.24 | 28,767 |
| 2021-03-19 | $10.30 | $10.35 | $10.13 | $10.33 | $10.33 | 54,260 |
| 2021-03-18 | $10.15 | $10.15 | $9.97 | $9.97 | $9.97 | 54,063 |
| 2021-03-17 | $9.75 | $10.00 | $9.75 | $9.91 | $9.91 | 56,875 |
| 2021-03-16 | $9.91 | $10.15 | $9.90 | $9.93 | $9.93 | 42,944 |
| 2021-03-15 | $9.91 | $9.99 | $9.91 | $9.99 | $9.99 | 69,789 |
| 2021-03-12 | $9.90 | $9.90 | $9.57 | $9.77 | $9.77 | 26,536 |
| 2021-03-11 | $10.00 | $10.00 | $9.79 | $9.89 | $9.89 | 78,592 |
| 2021-03-10 | $10.00 | $10.00 | $9.83 | $9.89 | $9.89 | 74,799 |
| 2021-03-09 | $9.84 | $9.98 | $9.84 | $9.95 | $9.95 | 63,929 |
| 2021-03-08 | $9.20 | $9.67 | $9.20 | $9.58 | $9.58 | 28,961 |
| 2021-03-05 | $9.61 | $9.70 | $9.53 | $9.62 | $9.62 | 45,424 |
| 2021-03-04 | $9.46 | $9.48 | $9.30 | $9.39 | $9.39 | 51,011 |
| 2021-03-03 | $9.74 | $9.74 | $9.18 | $9.47 | $9.47 | 69,077 |
| 2021-03-02 | $9.22 | $9.42 | $9.21 | $9.24 | $9.24 | 80,398 |
| 2021-03-01 | $9.54 | $9.59 | $9.31 | $9.43 | $9.43 | 94,969 |
| 2021-02-26 | $9.60 | $9.60 | $9.15 | $9.38 | $9.38 | 63,995 |
| 2021-02-25 | $9.65 | $9.65 | $9.33 | $9.38 | $9.38 | 63,995 |
| 2021-02-24 | $9.92 | $9.92 | $9.56 | $9.75 | $9.75 | 91,823 |
| 2021-02-23 | $9.63 | $9.86 | $9.50 | $9.55 | $9.55 | 48,283 |
| 2021-02-22 | $9.76 | $9.88 | $9.56 | $9.66 | $9.66 | 67,301 |
| 2021-02-19 | $9.94 | $10.01 | $9.75 | $9.88 | $9.88 | 72,100 |
| 2021-02-18 | $9.77 | $9.77 | $9.39 | $9.60 | $9.60 | 103,714 |
| 2021-02-17 | $10.10 | $10.10 | $9.79 | $9.96 | $9.96 | 55,061 |
| 2021-02-16 | $10.22 | $10.22 | $9.90 | $9.91 | $9.91 | 81,276 |
| 2021-02-12 | $10.11 | $10.50 | $10.11 | $10.47 | $10.47 | 77,207 |
| 2021-02-11 | $10.25 | $10.25 | $10.05 | $10.08 | $10.08 | 26,465 |
| 2021-02-10 | $9.90 | $10.30 | $9.90 | $10.20 | $10.20 | 49,901 |
| 2021-02-09 | $9.86 | $10.31 | $9.86 | $10.20 | $10.20 | 49,901 |
| 2021-02-08 | $10.32 | $10.32 | $10.00 | $10.06 | $10.06 | 37,071 |
| 2021-02-05 | $10.34 | $10.34 | $10.00 | $10.04 | $10.04 | 29,380 |
| 2021-02-04 | $10.00 | $10.17 | $10.00 | $10.14 | $10.14 | 56,052 |
| 2021-02-03 | $9.64 | $10.06 | $9.64 | $9.97 | $9.97 | 72,609 |
| 2021-02-02 | $9.92 | $9.92 | $9.33 | $9.68 | $9.68 | 43,870 |
| 2021-02-01 | $9.93 | $9.93 | $9.65 | $9.71 | $9.71 | 32,577 |
| 2021-01-29 | $9.90 | $9.90 | $9.59 | $9.65 | $9.65 | 95,058 |
| 2021-01-28 | $9.54 | $10.02 | $9.54 | $10.02 | $10.02 | 41,162 |
| 2021-01-27 | $9.51 | $10.11 | $9.51 | $9.72 | $9.72 | 42,273 |
| 2021-01-26 | $10.11 | $10.11 | $9.74 | $9.85 | $9.85 | 41,104 |
| 2021-01-25 | $9.98 | $9.98 | $9.69 | $9.78 | $9.78 | 49,634 |
| 2021-01-22 | $10.04 | $10.04 | $9.79 | $9.88 | $9.88 | 25,932 |
| 2021-01-21 | $9.90 | $9.90 | $9.76 | $9.83 | $9.83 | 44,485 |
| 2021-01-20 | $9.84 | $9.98 | $9.77 | $9.98 | $9.98 | 47,783 |
| 2021-01-19 | $9.98 | $9.98 | $9.67 | $9.76 | $9.76 | 82,177 |
| 2021-01-15 | $10.18 | $10.18 | $9.80 | $9.85 | $9.85 | 38,836 |
| 2021-01-14 | $10.15 | $10.24 | $10.10 | $10.23 | $10.23 | 29,641 |
| 2021-01-13 | $10.19 | $10.21 | $10.00 | $10.16 | $10.16 | 40,403 |
| 2021-01-12 | $10.11 | $10.11 | $10.05 | $10.10 | $10.10 | 33,881 |
| 2021-01-11 | $9.84 | $10.16 | $9.84 | $10.04 | $10.04 | 17,261 |
| 2021-01-08 | $9.81 | $10.14 | $9.81 | $10.12 | $10.12 | 24,725 |
| 2021-01-07 | $10.19 | $10.19 | $10.11 | $10.16 | $10.16 | 15,110 |
| 2021-01-06 | $9.73 | $10.15 | $9.73 | $10.10 | $10.10 | 84,717 |
| 2021-01-05 | $9.70 | $9.80 | $9.69 | $9.72 | $9.72 | 119,203 |
| 2021-01-04 | $9.70 | $10.00 | $9.70 | $9.84 | $9.84 | 155,049 |
| 2020-12-31 | $9.93 | $10.10 | $9.92 | $9.95 | $9.95 | 66,864 |
| 2020-12-30 | $9.94 | $10.04 | $9.68 | $9.95 | $9.95 | 53,149 |
| 2020-12-29 | $9.94 | $9.94 | $9.84 | $9.92 | $9.92 | 128,374 |
| 2020-12-28 | $9.80 | $9.80 | $9.56 | $9.70 | $9.70 | 162,867 |
| 2020-12-24 | $10.02 | $10.02 | $9.95 | $9.96 | $9.96 | 38,377 |
| 2020-12-23 | $10.09 | $10.11 | $10.02 | $10.03 | $10.03 | 24,623 |
| 2020-12-22 | $10.14 | $10.19 | $10.01 | $10.14 | $10.14 | 57,582 |
| 2020-12-21 | $10.39 | $10.39 | $9.99 | $10.15 | $10.15 | 75,412 |
| 2020-12-18 | $10.88 | $10.88 | $10.42 | $10.47 | $10.47 | 19,716 |
| 2020-12-17 | $10.64 | $10.64 | $10.40 | $10.44 | $10.44 | 23,748 |
| 2020-12-16 | $10.75 | $10.75 | $10.37 | $10.42 | $10.42 | 32,897 |
| 2020-12-15 | $10.50 | $10.54 | $10.41 | $10.47 | $10.47 | 22,561 |
| 2020-12-14 | $10.18 | $10.51 | $10.18 | $10.40 | $10.40 | 28,636 |
| 2020-12-11 | $10.25 | $10.25 | $9.98 | $10.03 | $10.03 | 21,900 |
| 2020-12-10 | $10.12 | $10.17 | $9.85 | $10.07 | $10.07 | 14,291 |
| 2020-12-09 | $9.95 | $10.29 | $9.95 | $10.15 | $10.15 | 20,931 |
| 2020-12-08 | $10.30 | $10.30 | $10.02 | $10.17 | $10.17 | 19,652 |
| 2020-12-07 | $10.43 | $10.43 | $10.02 | $10.02 | $10.02 | 18,746 |
| 2020-12-04 | $10.49 | $10.49 | $10.15 | $10.22 | $10.22 | 45,135 |
| 2020-12-03 | $10.38 | $10.44 | $10.09 | $10.16 | $10.16 | 44,946 |
| 2020-12-02 | $10.04 | $10.08 | $9.96 | $10.06 | $10.06 | 126,851 |
| 2020-12-01 | $9.94 | $10.04 | $9.94 | $9.97 | $9.97 | 33,136 |
| 2020-11-30 | $10.05 | $10.05 | $9.84 | $9.90 | $9.90 | 25,716 |
| 2020-11-27 | $10.14 | $10.30 | $9.86 | $10.22 | $10.22 | 11,567 |
| 2020-11-25 | $10.59 | $10.63 | $10.37 | $10.61 | $10.61 | 27,799 |
| 2020-11-24 | $11.01 | $11.01 | $10.37 | $10.64 | $10.64 | 31,473 |
| 2020-11-23 | $10.64 | $10.64 | $10.35 | $10.52 | $10.52 | 24,667 |
| 2020-11-20 | $10.08 | $10.44 | $10.08 | $10.44 | $10.44 | 12,810 |
| 2020-11-19 | $9.91 | $10.28 | $9.91 | $10.24 | $10.24 | 35,021 |
| 2020-11-18 | $10.88 | $10.88 | $10.51 | $10.52 | $10.52 | 226,865 |
| 2020-11-17 | $10.25 | $10.60 | $10.25 | $10.56 | $10.56 | 12,596 |
| 2020-11-16 | $10.51 | $10.51 | $10.23 | $10.50 | $10.50 | 15,698 |
| 2020-11-13 | $10.26 | $10.45 | $10.09 | $10.24 | $10.24 | 23,005 |
| 2020-11-12 | $10.25 | $10.28 | $10.09 | $10.15 | $10.15 | 28,249 |
| 2020-11-11 | $10.66 | $10.66 | $10.55 | $10.56 | $10.56 | 107,226 |
| 2020-11-10 | $10.20 | $10.74 | $10.20 | $10.66 | $10.66 | 39,942 |
| 2020-11-09 | $10.15 | $10.20 | $10.00 | $10.15 | $10.15 | 214,806 |
| 2020-11-06 | $9.78 | $10.23 | $9.78 | $10.18 | $10.18 | 6,057 |
| 2020-11-05 | $9.72 | $10.05 | $9.72 | $10.03 | $10.03 | 44,759 |
| 2020-11-04 | $10.02 | $10.02 | $9.64 | $9.92 | $9.92 | 46,193 |
| 2020-11-03 | $9.78 | $9.78 | $9.40 | $9.70 | $9.70 | 54,571 |
| 2020-11-02 | $9.16 | $9.47 | $9.16 | $9.44 | $9.44 | 66,677 |
| 2020-10-30 | $9.08 | $9.30 | $9.08 | $9.14 | $9.14 | 24,377 |
| 2020-10-29 | $9.17 | $9.55 | $9.17 | $9.48 | $9.48 | 94,046 |
| 2020-10-28 | $9.45 | $9.64 | $9.33 | $9.38 | $9.38 | 26,416 |
| 2020-10-27 | $9.73 | $9.79 | $9.69 | $9.70 | $9.70 | 28,389 |
| 2020-10-26 | $9.91 | $9.91 | $9.76 | $9.90 | $9.90 | 21,236 |
| 2020-10-23 | $9.90 | $9.99 | $9.90 | $9.92 | $9.92 | 13,883 |
| 2020-10-22 | $10.01 | $10.01 | $9.83 | $9.87 | $9.87 | 16,488 |
| 2020-10-21 | $9.78 | $10.11 | $9.78 | $10.02 | $10.02 | 34,640 |
| 2020-10-20 | $9.63 | $9.64 | $9.53 | $9.60 | $9.60 | 46,920 |
| 2020-10-19 | $9.57 | $9.77 | $9.57 | $9.67 | $9.67 | 17,226 |
| 2020-10-16 | $9.29 | $9.87 | $9.29 | $9.63 | $9.63 | 18,790 |
| 2020-10-15 | $9.80 | $9.80 | $9.51 | $9.63 | $9.63 | 19,738 |
| 2020-10-14 | $9.82 | $9.82 | $9.56 | $9.60 | $9.60 | 31,887 |
| 2020-10-13 | $9.83 | $9.89 | $9.76 | $9.83 | $9.83 | 46,853 |
| 2020-10-12 | $9.64 | $9.94 | $9.64 | $9.87 | $9.87 | 15,240 |
| 2020-10-09 | $9.78 | $9.86 | $9.78 | $9.79 | $9.79 | 34,904 |
| 2020-10-08 | $9.68 | $10.05 | $9.68 | $9.93 | $9.93 | 27,925 |
| 2020-10-07 | $10.30 | $10.30 | $9.85 | $10.09 | $10.09 | 21,758 |
| 2020-10-06 | $9.70 | $10.02 | $9.70 | $9.91 | $9.91 | 103,569 |
| 2020-10-05 | $9.83 | $10.02 | $9.83 | $9.98 | $9.98 | 33,397 |
| 2020-10-02 | $9.67 | $9.70 | $9.65 | $9.65 | $9.65 | 76,217 |
| 2020-10-01 | $9.82 | $9.82 | $9.60 | $9.60 | $9.60 | 12,057 |
| 2020-09-30 | $9.51 | $9.82 | $9.51 | $9.82 | $9.82 | 43,953 |
| 2020-09-29 | $9.75 | $9.82 | $9.75 | $9.75 | $9.75 | 43,603 |
| 2020-09-28 | $9.80 | $9.83 | $9.71 | $9.79 | $9.79 | 21,793 |
| 2020-09-25 | $9.72 | $9.78 | $9.65 | $9.75 | $9.75 | 44,532 |
| 2020-09-24 | $9.75 | $9.75 | $9.49 | $9.50 | $9.50 | 37,060 |
| 2020-09-23 | $10.08 | $10.08 | $9.70 | $9.75 | $9.75 | 52,094 |
| 2020-09-22 | $10.04 | $10.08 | $9.82 | $10.03 | $10.03 | 27,850 |
| 2020-09-21 | $9.60 | $10.13 | $9.60 | $9.91 | $9.91 | 52,942 |
| 2020-09-18 | $10.06 | $10.12 | $10.01 | $10.05 | $10.05 | 22,910 |
| 2020-09-17 | $10.10 | $10.10 | $10.02 | $10.02 | $10.02 | 20,541 |
| 2020-09-16 | $10.30 | $10.30 | $10.25 | $10.26 | $10.26 | 22,175 |
| 2020-09-15 | $10.46 | $10.52 | $10.39 | $10.46 | $10.46 | 23,378 |
| 2020-09-14 | $10.64 | $10.64 | $10.50 | $10.56 | $10.56 | 34,132 |
| 2020-09-11 | $10.44 | $10.52 | $10.44 | $10.51 | $10.51 | 18,405 |
| 2020-09-10 | $10.59 | $10.59 | $10.33 | $10.35 | $10.35 | 33,587 |
| 2020-09-09 | $10.42 | $10.42 | $10.30 | $10.34 | $10.34 | 56,603 |
| 2020-09-08 | $10.49 | $10.52 | $10.29 | $10.42 | $10.42 | 15,580 |
| 2020-09-04 | $10.23 | $10.50 | $10.23 | $10.46 | $10.46 | 22,625 |
| 2020-09-03 | $10.58 | $10.58 | $10.17 | $10.18 | $10.18 | 22,483 |
| 2020-09-02 | $10.44 | $10.44 | $10.20 | $10.33 | $10.33 | 52,374 |
| 2020-09-01 | $10.44 | $10.50 | $10.34 | $10.50 | $10.50 | 81,927 |
| 2020-08-31 | $10.54 | $10.54 | $10.13 | $10.30 | $10.30 | 32,701 |
| 2020-08-28 | $10.50 | $10.50 | $10.19 | $10.34 | $10.34 | 36,706 |
| 2020-08-27 | $10.30 | $10.30 | $10.07 | $10.11 | $10.11 | 75,807 |
| 2020-08-26 | $10.40 | $10.47 | $10.36 | $10.42 | $10.42 | 18,199 |
| 2020-08-25 | $10.34 | $10.53 | $10.34 | $10.49 | $10.49 | 93,739 |
| 2020-08-24 | $10.15 | $10.41 | $10.15 | $10.34 | $10.34 | 43,163 |
| 2020-08-21 | $10.15 | $10.32 | $10.14 | $10.29 | $10.29 | 15,643 |
| 2020-08-20 | $10.21 | $10.41 | $10.14 | $10.37 | $10.37 | 32,792 |
| 2020-08-19 | $10.15 | $10.43 | $10.15 | $10.26 | $10.26 | 207,572 |
| 2020-08-18 | $10.48 | $10.48 | $10.23 | $10.32 | $10.32 | 213,737 |
| 2020-08-17 | $10.63 | $10.63 | $10.37 | $10.53 | $10.53 | 26,000 |
| 2020-08-14 | $10.19 | $10.40 | $10.19 | $10.31 | $10.31 | 21,313 |
| 2020-08-13 | $10.61 | $10.61 | $10.36 | $10.46 | $10.46 | 31,813 |
| 2020-08-12 | $10.37 | $10.57 | $10.37 | $10.53 | $10.53 | 144,406 |
| 2020-08-11 | $10.27 | $10.56 | $10.20 | $10.20 | $10.20 | 138,323 |
| 2020-08-10 | $9.02 | $9.62 | $9.02 | $9.58 | $9.58 | 47,521 |
| 2020-08-07 | $9.52 | $9.57 | $9.48 | $9.54 | $9.54 | 31,152 |
| 2020-08-06 | $9.58 | $9.58 | $9.45 | $9.52 | $9.52 | 35,117 |
| 2020-08-05 | $9.81 | $9.81 | $9.65 | $9.69 | $9.69 | 63,438 |
| 2020-08-04 | $9.95 | $10.01 | $9.81 | $9.92 | $9.92 | 139,103 |
| 2020-08-03 | $9.62 | $9.80 | $9.62 | $9.77 | $9.77 | 39,911 |
| 2020-07-31 | $9.70 | $9.70 | $9.36 | $9.49 | $9.49 | 246,832 |
| 2020-07-30 | $10.00 | $10.03 | $9.90 | $9.99 | $9.99 | 38,677 |
| 2020-07-29 | $10.22 | $10.22 | $9.98 | $10.20 | $10.20 | 31,416 |
| 2020-07-28 | $10.49 | $10.50 | $10.35 | $10.38 | $10.38 | 53,279 |
| 2020-07-27 | $10.60 | $10.62 | $10.50 | $10.62 | $10.62 | 23,981 |
| 2020-07-24 | $10.25 | $10.50 | $10.25 | $10.50 | $10.50 | 25,065 |
| 2020-07-23 | $10.41 | $10.58 | $10.41 | $10.45 | $10.45 | 9,664 |
| 2020-07-22 | $10.01 | $10.58 | $10.01 | $10.50 | $10.50 | 35,877 |
| 2020-07-21 | $10.31 | $10.80 | $10.31 | $10.44 | $10.44 | 124,971 |
| 2020-07-20 | $10.59 | $10.59 | $10.50 | $10.57 | $10.57 | 14,678 |
| 2020-07-17 | $10.70 | $10.72 | $10.62 | $10.72 | $10.72 | 23,500 |
| 2020-07-16 | $10.73 | $10.86 | $10.65 | $10.73 | $10.73 | 220,500 |
| 2020-07-15 | $10.71 | $10.71 | $10.42 | $10.61 | $10.61 | 22,800 |
| 2020-07-14 | $9.97 | $10.41 | $9.97 | $10.35 | $10.35 | 112,900 |
| 2020-07-13 | $10.59 | $10.59 | $10.19 | $10.19 | $10.19 | 219,400 |
| 2020-07-10 | $9.93 | $10.08 | $9.93 | $10.04 | $10.04 | 72,300 |
| 2020-07-09 | $10.25 | $10.25 | $9.95 | $10.00 | $10.00 | 71,700 |
| 2020-07-08 | $10.34 | $10.40 | $10.26 | $10.31 | $10.31 | 20,400 |
| 2020-07-07 | $10.52 | $10.52 | $10.35 | $10.38 | $10.38 | 42,500 |
| 2020-07-06 | $10.70 | $10.70 | $10.53 | $10.65 | $10.65 | 47,900 |
| 2020-07-02 | $10.58 | $10.65 | $10.56 | $10.59 | $10.59 | 51,200 |
| 2020-07-01 | $10.63 | $10.63 | $10.28 | $10.30 | $10.30 | 146,000 |
| 2020-06-30 | $10.25 | $10.40 | $10.25 | $10.37 | $10.37 | 77,100 |
| 2020-06-29 | $10.54 | $10.54 | $10.25 | $10.37 | $10.37 | 19,417 |
| 2020-06-26 | $10.50 | $10.53 | $10.43 | $10.43 | $10.43 | 17,357 |
| 2020-06-25 | $10.80 | $10.80 | $10.64 | $10.76 | $10.76 | 31,478 |
| 2020-06-24 | $10.81 | $11.08 | $10.80 | $10.90 | $10.90 | 16,245 |
| 2020-06-23 | $11.49 | $11.49 | $10.95 | $11.11 | $11.11 | 25,034 |
| 2020-06-22 | $10.87 | $10.98 | $10.87 | $10.97 | $10.97 | 27,818 |
| 2020-06-19 | $10.93 | $11.19 | $10.87 | $10.87 | $10.87 | 23,485 |
| 2020-06-18 | $11.34 | $11.35 | $11.17 | $11.23 | $11.23 | 22,551 |
| 2020-06-17 | $11.40 | $11.40 | $11.27 | $11.35 | $11.35 | 10,900 |
| 2020-06-16 | $11.41 | $11.59 | $11.37 | $11.40 | $11.40 | 34,193 |
| 2020-06-15 | $10.78 | $10.85 | $10.58 | $10.77 | $10.77 | 111,504 |
| 2020-06-12 | $11.27 | $11.37 | $11.12 | $11.20 | $11.20 | 11,667 |
| 2020-06-11 | $11.43 | $11.44 | $11.00 | $11.08 | $11.08 | 34,507 |
| 2020-06-10 | $12.49 | $12.49 | $11.47 | $11.89 | $11.89 | 20,018 |
| 2020-06-09 | $12.02 | $12.02 | $11.86 | $11.90 | $11.90 | 31,441 |
| 2020-06-08 | $12.00 | $12.15 | $11.92 | $12.15 | $12.15 | 51,896 |
| 2020-06-05 | $11.93 | $12.00 | $11.87 | $11.92 | $11.92 | 54,833 |
| 2020-06-04 | $11.59 | $11.63 | $11.50 | $11.50 | $11.50 | 48,688 |
| 2020-06-03 | $11.80 | $11.90 | $11.38 | $11.88 | $11.88 | 27,088 |
| 2020-06-02 | $11.30 | $11.38 | $11.22 | $11.29 | $11.29 | 50,182 |
| 2020-06-01 | $10.78 | $11.18 | $10.78 | $11.15 | $11.15 | 34,442 |
| 2020-05-29 | $11.05 | $11.11 | $10.90 | $11.03 | $11.03 | 27,599 |
| 2020-05-28 | $11.20 | $11.47 | $11.20 | $11.40 | $11.40 | 31,890 |
| 2020-05-27 | $11.00 | $11.09 | $10.85 | $10.91 | $10.91 | 60,418 |
| 2020-05-26 | $10.31 | $10.91 | $10.31 | $10.80 | $10.80 | 28,713 |
| 2020-05-22 | $10.17 | $10.26 | $10.09 | $10.13 | $10.13 | 28,654 |
| 2020-05-21 | $9.93 | $10.25 | $9.93 | $10.11 | $10.11 | 75,247 |
| 2020-05-20 | $10.09 | $10.20 | $10.09 | $10.14 | $10.14 | 273,805 |
| 2020-05-19 | $10.25 | $10.25 | $10.13 | $10.13 | $10.13 | 244,196 |
| 2020-05-18 | $9.86 | $10.24 | $9.86 | $10.19 | $10.19 | 54,362 |
| 2020-05-15 | $10.44 | $10.44 | $9.72 | $9.87 | $9.87 | 72,935 |
| 2020-05-14 | $9.46 | $9.73 | $9.46 | $9.73 | $9.73 | 47,700 |
| 2020-05-13 | $10.03 | $10.05 | $9.92 | $10.00 | $10.00 | 60,865 |
| 2020-05-12 | $10.01 | $10.37 | $10.01 | $10.13 | $10.13 | 103,787 |
| 2020-05-11 | $10.06 | $10.37 | $10.06 | $10.30 | $10.30 | 26,755 |
| 2020-05-08 | $9.98 | $9.98 | $9.72 | $9.82 | $9.82 | 119,808 |
| 2020-05-07 | $9.69 | $9.69 | $9.51 | $9.52 | $9.52 | 108,320 |
| 2020-05-06 | $9.69 | $9.75 | $9.55 | $9.55 | $9.55 | 32,278 |
| 2020-05-05 | $9.86 | $9.86 | $9.56 | $9.61 | $9.61 | 27,904 |
| 2020-05-04 | $9.60 | $9.60 | $9.40 | $9.53 | $9.53 | 41,151 |
| 2020-05-01 | $9.88 | $9.88 | $9.53 | $9.58 | $9.58 | 33,370 |
| 2020-04-30 | $10.02 | $10.05 | $9.95 | $9.97 | $9.97 | 137,862 |
| 2020-04-29 | $10.00 | $10.13 | $9.91 | $10.08 | $10.08 | 187,420 |
| 2020-04-28 | $9.70 | $10.00 | $9.70 | $9.77 | $9.77 | 197,897 |
| 2020-04-27 | $9.46 | $9.59 | $9.46 | $9.56 | $9.56 | 68,153 |
| 2020-04-24 | $9.36 | $9.47 | $9.36 | $9.42 | $9.42 | 22,524 |
| 2020-04-23 | $9.45 | $9.55 | $9.36 | $9.50 | $9.50 | 67,119 |
| 2020-04-22 | $9.22 | $9.25 | $9.08 | $9.16 | $9.16 | 42,825 |
| 2020-04-21 | $9.26 | $9.58 | $9.26 | $9.32 | $9.32 | 139,827 |
| 2020-04-20 | $9.28 | $9.74 | $9.28 | $9.44 | $9.44 | 88,837 |
| 2020-04-17 | $10.08 | $10.08 | $9.34 | $9.50 | $9.50 | 61,771 |
| 2020-04-16 | $9.32 | $9.32 | $9.17 | $9.22 | $9.22 | 81,773 |
| 2020-04-15 | $9.57 | $9.57 | $9.42 | $9.42 | $9.42 | 140,187 |
| 2020-04-14 | $9.40 | $9.58 | $9.31 | $9.43 | $9.43 | 345,119 |
| 2020-04-13 | $9.97 | $9.97 | $9.00 | $9.23 | $9.23 | 89,464 |
| 2020-04-09 | $8.59 | $9.19 | $8.59 | $9.05 | $9.05 | 201,532 |
| 2020-04-08 | $8.25 | $8.72 | $8.25 | $8.72 | $8.72 | 148,959 |
| 2020-04-07 | $8.98 | $9.00 | $8.53 | $8.60 | $8.60 | 235,953 |
| 2020-04-06 | $8.32 | $8.79 | $7.85 | $8.31 | $8.31 | 207,247 |
| 2020-04-03 | $8.09 | $8.10 | $7.61 | $7.81 | $7.81 | 159,724 |
| 2020-04-02 | $8.68 | $9.00 | $8.56 | $8.72 | $8.72 | 265,419 |
| 2020-04-01 | $8.90 | $9.51 | $8.90 | $9.09 | $9.09 | 74,939 |
| 2020-03-31 | $8.97 | $10.33 | $8.97 | $9.40 | $9.40 | 109,654 |
| 2020-03-30 | $9.99 | $10.11 | $9.90 | $10.01 | $10.01 | 131,527 |
| 2020-03-27 | $9.65 | $10.27 | $9.65 | $9.96 | $9.96 | 134,335 |
| 2020-03-26 | $9.21 | $10.34 | $9.21 | $10.28 | $10.28 | 84,538 |
| 2020-03-25 | $9.70 | $10.17 | $9.23 | $10.06 | $10.06 | 67,783 |
| 2020-03-24 | $8.72 | $10.51 | $8.72 | $9.72 | $9.72 | 147,120 |
| 2020-03-23 | $8.66 | $9.30 | $8.51 | $8.68 | $8.68 | 237,731 |
| 2020-03-20 | $9.40 | $9.67 | $9.09 | $9.16 | $9.16 | 84,031 |
| 2020-03-19 | $8.51 | $9.44 | $8.51 | $9.21 | $9.21 | 185,190 |
| 2020-03-18 | $9.34 | $9.37 | $8.83 | $9.13 | $9.13 | 92,595 |
| 2020-03-17 | $9.35 | $9.61 | $8.75 | $9.45 | $9.45 | 405,509 |
| 2020-03-16 | $8.42 | $9.58 | $8.42 | $9.16 | $9.16 | 227,728 |
| 2020-03-13 | $9.77 | $10.04 | $9.55 | $10.04 | $10.04 | 168,813 |
| 2020-03-12 | $9.45 | $10.20 | $9.43 | $9.90 | $9.90 | 386,849 |
| 2020-03-11 | $10.75 | $11.31 | $10.40 | $10.44 | $10.44 | 134,001 |
| 2020-03-10 | $11.64 | $11.64 | $10.61 | $10.77 | $10.77 | 145,451 |
| 2020-03-09 | $10.85 | $10.87 | $10.52 | $10.75 | $10.75 | 87,587 |
| 2020-03-06 | $11.49 | $11.49 | $11.25 | $11.36 | $11.36 | 65,376 |
| 2020-03-05 | $11.96 | $11.96 | $11.65 | $11.71 | $11.71 | 51,465 |
| 2020-03-04 | $11.90 | $11.90 | $11.68 | $11.88 | $11.88 | 111,838 |
| 2020-03-03 | $12.15 | $12.15 | $11.81 | $11.87 | $11.87 | 200,092 |
| 2020-03-02 | $11.70 | $12.46 | $11.70 | $12.39 | $12.39 | 257,492 |
| 2020-02-28 | $11.51 | $12.00 | $11.51 | $11.90 | $11.90 | 139,781 |
| 2020-02-27 | $12.28 | $12.38 | $12.10 | $12.10 | $12.10 | 108,864 |
| 2020-02-26 | $12.82 | $12.82 | $12.67 | $12.69 | $12.69 | 98,985 |
| 2020-02-25 | $12.52 | $12.82 | $12.52 | $12.62 | $12.62 | 78,389 |
| 2020-02-24 | $12.64 | $12.70 | $12.50 | $12.50 | $12.50 | 71,595 |
| 2020-02-21 | $13.08 | $13.08 | $12.86 | $12.96 | $12.96 | 59,459 |
| 2020-02-20 | $12.98 | $13.08 | $12.98 | $13.08 | $13.08 | 45,492 |
| 2020-02-19 | $12.84 | $13.10 | $12.84 | $13.00 | $13.00 | 96,825 |
| 2020-02-18 | $12.71 | $13.09 | $12.71 | $12.94 | $12.94 | 103,799 |
| 2020-02-14 | $12.70 | $12.98 | $12.70 | $12.88 | $12.88 | 72,383 |
| 2020-02-13 | $13.04 | $13.06 | $12.92 | $12.93 | $12.93 | 91,306 |
| 2020-02-12 | $13.38 | $13.38 | $12.87 | $13.03 | $13.03 | 251,608 |
| 2020-02-11 | $12.84 | $13.00 | $12.84 | $12.94 | $12.94 | 65,744 |
| 2020-02-10 | $12.86 | $12.90 | $12.75 | $12.87 | $12.87 | 51,822 |
| 2020-02-07 | $12.75 | $12.88 | $12.75 | $12.86 | $12.86 | 47,550 |
| 2020-02-06 | $12.61 | $12.70 | $12.61 | $12.65 | $12.65 | 28,639 |
| 2020-02-05 | $12.55 | $12.55 | $12.34 | $12.42 | $12.42 | 73,298 |
| 2020-02-04 | $12.50 | $12.62 | $12.49 | $12.52 | $12.52 | 88,643 |
| 2020-02-03 | $12.55 | $12.66 | $12.43 | $12.61 | $12.61 | 40,768 |
| 2020-01-31 | $12.64 | $12.66 | $12.43 | $12.49 | $12.49 | 67,723 |
| 2020-01-30 | $12.50 | $12.76 | $12.50 | $12.71 | $12.71 | 45,867 |
| 2020-01-29 | $12.73 | $12.73 | $12.36 | $12.55 | $12.55 | 248,687 |
| 2020-01-28 | $12.90 | $12.90 | $12.54 | $12.77 | $12.77 | 135,688 |
| 2020-01-27 | $12.55 | $12.74 | $12.52 | $12.57 | $12.57 | 119,067 |
| 2020-01-24 | $12.80 | $12.80 | $12.53 | $12.56 | $12.56 | 116,708 |
| 2020-01-23 | $12.90 | $12.90 | $12.57 | $12.81 | $12.81 | 123,217 |
| 2020-01-22 | $13.08 | $13.08 | $12.90 | $12.90 | $12.90 | 203,645 |
| 2020-01-21 | $13.14 | $13.14 | $13.00 | $13.06 | $13.06 | 306,678 |
| 2020-01-17 | $12.84 | $12.96 | $12.84 | $12.90 | $12.90 | 15,727 |
| 2020-01-16 | $12.39 | $12.50 | $12.30 | $12.50 | $12.50 | 28,445 |
| 2020-01-15 | $12.14 | $12.17 | $12.10 | $12.12 | $12.12 | 27,392 |
| 2020-01-14 | $12.46 | $12.46 | $12.12 | $12.12 | $12.12 | 41,720 |
| 2020-01-13 | $12.29 | $12.29 | $12.19 | $12.28 | $12.28 | 33,346 |
| 2020-01-10 | $11.88 | $12.56 | $11.88 | $12.25 | $12.25 | 70,143 |
| 2020-01-09 | $12.24 | $12.39 | $12.11 | $12.25 | $12.25 | 254,053 |
| 2020-01-08 | $12.01 | $12.37 | $12.01 | $12.25 | $12.25 | 16,387 |
| 2020-01-07 | $12.30 | $12.30 | $12.22 | $12.22 | $12.22 | 33,837 |
| 2020-01-06 | $12.30 | $12.35 | $12.14 | $12.33 | $12.33 | 21,371 |
| 2020-01-03 | $12.11 | $12.44 | $12.11 | $12.35 | $12.35 | 21,425 |
| 2020-01-02 | $12.45 | $12.50 | $12.42 | $12.45 | $12.45 | 32,238 |
| 2019-12-31 | $12.29 | $12.35 | $12.29 | $12.35 | $12.35 | 26,494 |
| 2019-12-30 | $12.64 | $12.64 | $12.31 | $12.32 | $12.32 | 75,289 |
| 2019-12-27 | $12.24 | $12.36 | $12.22 | $12.35 | $12.35 | 32,871 |
| 2019-12-26 | $12.50 | $12.50 | $12.36 | $12.37 | $12.37 | 30,744 |
| 2019-12-24 | $12.51 | $12.51 | $12.42 | $12.45 | $12.45 | 30,786 |
| 2019-12-23 | $12.74 | $12.74 | $12.54 | $12.57 | $12.57 | 34,113 |
| 2019-12-20 | $12.85 | $12.85 | $12.74 | $12.79 | $12.79 | 35,115 |
| 2019-12-19 | $12.98 | $12.98 | $12.71 | $12.80 | $12.80 | 23,230 |
| 2019-12-18 | $12.85 | $12.85 | $12.61 | $12.64 | $12.64 | 26,746 |
| 2019-12-17 | $12.95 | $12.95 | $12.75 | $12.75 | $12.75 | 29,976 |
| 2019-12-16 | $12.91 | $12.91 | $12.84 | $12.90 | $12.90 | 18,499 |
| 2019-12-13 | $12.83 | $12.87 | $12.81 | $12.85 | $12.85 | 13,458 |
| 2019-12-12 | $12.92 | $12.98 | $12.88 | $12.95 | $12.95 | 19,872 |
| 2019-12-11 | $12.78 | $12.96 | $12.78 | $12.90 | $12.90 | 13,808 |
| 2019-12-10 | $12.71 | $12.89 | $12.71 | $12.88 | $12.88 | 24,560 |
| 2019-12-09 | $12.78 | $12.95 | $12.78 | $12.91 | $12.91 | 39,367 |
| 2019-12-06 | $12.92 | $12.99 | $12.92 | $12.96 | $12.96 | 13,995 |
| 2019-12-05 | $12.93 | $13.06 | $12.79 | $13.05 | $13.05 | 73,421 |
| 2019-12-04 | $13.05 | $13.33 | $13.05 | $13.25 | $13.25 | 30,015 |
| 2019-12-03 | $12.94 | $12.94 | $12.73 | $12.90 | $12.90 | 90,056 |
| 2019-12-02 | $12.92 | $13.00 | $12.83 | $12.92 | $12.92 | 35,757 |
| 2019-11-29 | $13.14 | $13.38 | $13.00 | $13.10 | $13.10 | 16,671 |
| 2019-11-27 | $13.13 | $13.54 | $13.13 | $13.37 | $13.37 | 27,963 |
| 2019-11-26 | $13.51 | $13.51 | $13.26 | $13.31 | $13.31 | 43,822 |
| 2019-11-25 | $13.76 | $13.76 | $13.00 | $13.36 | $13.36 | 40,362 |
| 2019-11-22 | $13.39 | $13.39 | $13.28 | $13.30 | $13.30 | 44,585 |
| 2019-11-21 | $13.24 | $13.45 | $13.24 | $13.43 | $13.43 | 25,567 |
| 2019-11-20 | $13.34 | $13.38 | $13.28 | $13.29 | $13.29 | 17,268 |
| 2019-11-19 | $13.41 | $13.60 | $13.26 | $13.37 | $13.37 | 12,783 |
| 2019-11-18 | $13.19 | $13.60 | $13.19 | $13.45 | $13.45 | 22,640 |
| 2019-11-15 | $13.75 | $13.75 | $13.66 | $13.72 | $13.72 | 10,459 |
| 2019-11-14 | $13.78 | $13.79 | $13.73 | $13.78 | $13.78 | 17,045 |
| 2019-11-13 | $13.77 | $13.99 | $13.77 | $13.91 | $13.91 | 19,723 |
| 2019-11-12 | $13.85 | $13.88 | $13.85 | $13.86 | $13.86 | 10,763 |
| 2019-11-11 | $13.81 | $13.84 | $13.74 | $13.81 | $13.81 | 19,926 |
| 2019-11-08 | $14.00 | $14.00 | $13.78 | $13.81 | $13.81 | 25,350 |
| 2019-11-07 | $14.16 | $14.36 | $14.16 | $14.21 | $14.21 | 14,009 |
| 2019-11-06 | $14.31 | $14.31 | $14.10 | $14.28 | $14.28 | 8,705 |
| 2019-11-05 | $14.50 | $14.50 | $14.35 | $14.38 | $14.38 | 15,821 |
| 2019-11-04 | $14.50 | $14.51 | $14.35 | $14.50 | $14.50 | 45,113 |
| 2019-11-01 | $14.31 | $14.50 | $14.31 | $14.45 | $14.45 | 14,166 |
| 2019-10-31 | $14.09 | $14.30 | $14.09 | $14.29 | $14.29 | 26,368 |
| 2019-10-30 | $14.20 | $14.28 | $14.20 | $14.28 | $14.28 | 22,641 |
| 2019-10-29 | $14.05 | $14.28 | $14.05 | $14.15 | $14.15 | 10,888 |
| 2019-10-28 | $13.95 | $14.08 | $13.95 | $13.99 | $13.99 | 15,076 |
| 2019-10-25 | $13.82 | $13.98 | $13.64 | $13.98 | $13.98 | 17,574 |
| 2019-10-24 | $14.36 | $14.36 | $13.97 | $14.14 | $14.14 | 26,848 |
| 2019-10-23 | $13.87 | $14.27 | $13.87 | $14.09 | $14.09 | 14,725 |
| 2019-10-22 | $14.01 | $14.09 | $14.01 | $14.07 | $14.07 | 16,184 |
| 2019-10-21 | $14.03 | $14.03 | $13.99 | $14.03 | $14.03 | 34,402 |
| 2019-10-18 | $14.30 | $14.30 | $13.94 | $13.99 | $13.99 | 25,828 |
| 2019-10-17 | $13.82 | $14.00 | $13.82 | $13.96 | $13.96 | 11,027 |
| 2019-10-16 | $14.22 | $14.22 | $13.76 | $13.76 | $13.76 | 34,433 |
| 2019-10-15 | $14.15 | $14.26 | $14.13 | $14.23 | $14.23 | 24,192 |
| 2019-10-14 | $13.42 | $13.97 | $13.42 | $13.87 | $13.87 | 22,159 |
| 2019-10-11 | $14.21 | $14.21 | $13.61 | $13.90 | $13.90 | 17,521 |
| 2019-10-10 | $13.70 | $13.70 | $13.58 | $13.62 | $13.62 | 23,577 |
| 2019-10-09 | $13.64 | $13.73 | $13.61 | $13.64 | $13.64 | 12,643 |
| 2019-10-08 | $13.65 | $13.65 | $13.47 | $13.47 | $13.47 | 19,380 |
| 2019-10-07 | $13.55 | $13.58 | $13.35 | $13.54 | $13.54 | 13,143 |
| 2019-10-04 | $13.54 | $13.65 | $13.51 | $13.65 | $13.65 | 7,487 |
| 2019-10-03 | $13.57 | $13.57 | $13.29 | $13.42 | $13.42 | 21,093 |
| 2019-10-02 | $13.26 | $13.53 | $13.26 | $13.30 | $13.30 | 16,194 |
| 2019-10-01 | $13.83 | $13.93 | $13.70 | $13.70 | $13.70 | 49,086 |
| 2019-09-30 | $14.20 | $14.20 | $14.00 | $14.11 | $14.11 | 23,449 |
| 2019-09-27 | $14.45 | $14.49 | $14.27 | $14.36 | $14.36 | 25,581 |
| 2019-09-26 | $14.26 | $14.50 | $14.26 | $14.50 | $14.50 | 18,921 |
| 2019-09-25 | $14.12 | $14.22 | $14.08 | $14.16 | $14.16 | 11,490 |
| 2019-09-24 | $13.88 | $14.19 | $13.88 | $14.02 | $14.02 | 30,983 |
| 2019-09-23 | $14.00 | $14.02 | $13.89 | $13.99 | $13.99 | 49,562 |
| 2019-09-20 | $14.15 | $14.27 | $14.06 | $14.10 | $14.10 | 12,055 |
| 2019-09-19 | $14.18 | $14.23 | $14.17 | $14.18 | $14.18 | 10,140 |
| 2019-09-18 | $14.23 | $14.28 | $14.15 | $14.23 | $14.23 | 31,383 |
| 2019-09-17 | $13.92 | $14.25 | $13.92 | $14.22 | $14.22 | 23,180 |
| 2019-09-16 | $13.98 | $14.19 | $13.98 | $14.15 | $14.15 | 12,563 |
| 2019-09-13 | $14.30 | $14.30 | $14.15 | $14.21 | $14.21 | 27,033 |
| 2019-09-12 | $14.48 | $14.48 | $14.10 | $14.28 | $14.28 | 13,216 |
| 2019-09-11 | $14.15 | $14.24 | $14.15 | $14.23 | $14.23 | 18,763 |
| 2019-09-10 | $13.86 | $14.04 | $13.86 | $13.97 | $13.97 | 47,436 |
| 2019-09-09 | $13.67 | $13.77 | $13.67 | $13.71 | $13.71 | 26,728 |
| 2019-09-06 | $13.64 | $13.73 | $13.64 | $13.70 | $13.70 | 17,685 |
| 2019-09-05 | $13.79 | $13.79 | $13.61 | $13.65 | $13.65 | 19,351 |
| 2019-09-04 | $13.71 | $13.71 | $13.51 | $13.57 | $13.57 | 31,836 |
| 2019-09-03 | $13.53 | $13.69 | $13.53 | $13.69 | $13.69 | 23,175 |
| 2019-08-30 | $13.38 | $13.38 | $13.28 | $13.33 | $13.33 | 14,893 |
| 2019-08-29 | $13.50 | $13.51 | $13.01 | $13.50 | $13.50 | 18,555 |
| 2019-08-28 | $13.47 | $13.53 | $13.47 | $13.50 | $13.50 | 17,060 |
| 2019-08-27 | $13.56 | $13.71 | $13.54 | $13.57 | $13.57 | 39,601 |
| 2019-08-26 | $13.02 | $13.25 | $13.02 | $13.10 | $13.10 | 55,822 |
| 2019-08-23 | $12.80 | $12.97 | $12.80 | $12.87 | $12.87 | 24,215 |
| 2019-08-22 | $12.88 | $12.88 | $12.80 | $12.83 | $12.83 | 35,544 |
| 2019-08-21 | $12.84 | $12.87 | $12.72 | $12.77 | $12.77 | 33,253 |
| 2019-08-20 | $12.81 | $12.93 | $12.81 | $12.83 | $12.83 | 105,376 |
| 2019-08-19 | $12.91 | $12.91 | $12.73 | $12.75 | $12.75 | 55,612 |
| 2019-08-16 | $12.70 | $12.78 | $12.70 | $12.78 | $12.78 | 10,061 |
| 2019-08-15 | $12.76 | $12.76 | $12.65 | $12.73 | $12.73 | 36,026 |
| 2019-08-14 | $12.62 | $12.68 | $12.55 | $12.57 | $12.57 | 26,299 |
| 2019-08-13 | $12.62 | $12.63 | $12.57 | $12.62 | $12.62 | 13,299 |
| 2019-08-12 | $13.47 | $13.47 | $12.49 | $12.85 | $12.85 | 41,368 |
| 2019-08-09 | $13.19 | $13.19 | $12.72 | $12.83 | $12.83 | 13,446 |
| 2019-08-08 | $12.89 | $13.02 | $12.89 | $13.00 | $13.00 | 18,131 |
| 2019-08-07 | $12.99 | $13.24 | $12.93 | $13.19 | $13.19 | 32,915 |
| 2019-08-06 | $12.70 | $12.93 | $12.70 | $12.86 | $12.86 | 133,988 |
| 2019-08-05 | $11.84 | $11.97 | $11.72 | $11.78 | $11.78 | 29,775 |
| 2019-08-02 | $11.35 | $11.60 | $11.35 | $11.40 | $11.40 | 32,164 |
| 2019-08-01 | $11.48 | $11.68 | $11.48 | $11.53 | $11.53 | 50,708 |
| 2019-07-31 | $11.64 | $11.69 | $11.54 | $11.60 | $11.60 | 43,235 |
| 2019-07-30 | $11.61 | $11.75 | $11.61 | $11.73 | $11.73 | 40,887 |
| 2019-07-29 | $11.97 | $11.97 | $11.80 | $11.84 | $11.84 | 17,957 |
| 2019-07-26 | $12.02 | $12.05 | $12.01 | $12.05 | $12.05 | 24,463 |
| 2019-07-25 | $12.33 | $12.33 | $12.16 | $12.22 | $12.22 | 15,403 |
| 2019-07-24 | $12.34 | $12.41 | $12.33 | $12.34 | $12.34 | 19,957 |
| 2019-07-23 | $12.41 | $12.43 | $12.36 | $12.37 | $12.37 | 21,573 |
| 2019-07-22 | $12.29 | $12.49 | $12.28 | $12.36 | $12.36 | 10,441 |
| 2019-07-19 | $12.30 | $12.32 | $12.26 | $12.27 | $12.27 | 17,906 |
| 2019-07-18 | $12.21 | $12.26 | $12.11 | $12.25 | $12.25 | 12,151 |
| 2019-07-17 | $12.20 | $12.33 | $12.20 | $12.32 | $12.32 | 40,259 |
| 2019-07-16 | $12.30 | $12.51 | $12.30 | $12.47 | $12.47 | 19,084 |
| 2019-07-15 | $12.65 | $12.69 | $12.65 | $12.68 | $12.68 | 12,793 |
| 2019-07-12 | $12.61 | $12.69 | $12.51 | $12.65 | $12.65 | 8,082 |
| 2019-07-11 | $12.66 | $12.66 | $12.59 | $12.60 | $12.60 | 15,600 |
| 2019-07-10 | $12.65 | $12.76 | $12.65 | $12.69 | $12.69 | 34,004 |
| 2019-07-09 | $12.57 | $12.77 | $12.53 | $12.77 | $12.77 | 11,867 |
| 2019-07-08 | $12.77 | $12.95 | $12.77 | $12.94 | $12.94 | 11,631 |
| 2019-07-05 | $12.69 | $12.93 | $12.69 | $12.91 | $12.91 | 19,266 |
| 2019-07-03 | $12.63 | $12.67 | $12.56 | $12.62 | $12.62 | 43,057 |
| 2019-07-02 | $12.34 | $12.55 | $12.34 | $12.54 | $12.54 | 56,227 |
| 2019-07-01 | $12.48 | $12.59 | $12.44 | $12.51 | $12.51 | 40,179 |
| 2019-06-28 | $12.08 | $12.10 | $12.06 | $12.08 | $12.08 | 21,286 |
| 2019-06-27 | $12.19 | $12.19 | $12.02 | $12.05 | $12.05 | 26,051 |
| 2019-06-26 | $11.50 | $11.67 | $11.50 | $11.65 | $11.65 | 47,155 |
| 2019-06-25 | $11.66 | $11.72 | $11.63 | $11.64 | $11.64 | 12,511 |
| 2019-06-24 | $11.61 | $11.75 | $11.61 | $11.68 | $11.68 | 19,550 |
| 2019-06-21 | $11.74 | $11.74 | $11.56 | $11.56 | $11.56 | 17,516 |
| 2019-06-20 | $11.95 | $11.95 | $11.86 | $11.89 | $11.89 | 15,268 |
| 2019-06-19 | $12.00 | $12.00 | $11.84 | $11.89 | $11.89 | 36,292 |
| 2019-06-18 | $11.88 | $11.88 | $11.78 | $11.84 | $11.84 | 38,850 |
| 2019-06-17 | $11.80 | $11.83 | $11.76 | $11.79 | $11.79 | 34,011 |
| 2019-06-14 | $11.82 | $11.82 | $11.71 | $11.71 | $11.71 | 13,681 |
| 2019-06-13 | $11.64 | $11.85 | $11.64 | $11.77 | $11.77 | 10,504 |
| 2019-06-12 | $12.02 | $12.02 | $11.87 | $11.93 | $11.93 | 56,105 |
| 2019-06-11 | $12.14 | $12.16 | $12.07 | $12.14 | $12.14 | 48,254 |
| 2019-06-10 | $12.18 | $12.18 | $12.05 | $12.08 | $12.08 | 19,909 |
| 2019-06-07 | $11.92 | $12.12 | $11.92 | $12.11 | $12.11 | 21,892 |
| 2019-06-06 | $11.90 | $12.14 | $11.90 | $12.06 | $12.06 | 22,439 |
| 2019-06-05 | $11.99 | $12.12 | $11.92 | $11.92 | $11.92 | 42,905 |
| 2019-06-04 | $12.00 | $12.30 | $12.00 | $12.23 | $12.23 | 40,070 |
| 2019-06-03 | $11.96 | $11.96 | $11.52 | $11.73 | $11.73 | 29,044 |
| 2019-05-31 | $11.56 | $11.57 | $11.46 | $11.53 | $11.53 | 49,089 |
| 2019-05-30 | $11.80 | $11.84 | $11.76 | $11.80 | $11.80 | 22,279 |
| 2019-05-29 | $11.92 | $11.92 | $11.81 | $11.83 | $11.83 | 42,948 |
| 2019-05-28 | $12.06 | $12.16 | $11.96 | $12.03 | $12.03 | 33,730 |
| 2019-05-24 | $11.56 | $11.90 | $11.56 | $11.76 | $11.76 | 18,512 |
| 2019-05-23 | $11.55 | $11.62 | $11.53 | $11.53 | $11.53 | 17,864 |
| 2019-05-22 | $11.72 | $11.80 | $11.72 | $11.80 | $11.80 | 36,405 |
| 2019-05-21 | $11.61 | $11.80 | $11.61 | $11.71 | $11.71 | 21,593 |
| 2019-05-20 | $11.63 | $11.63 | $11.46 | $11.61 | $11.61 | 36,048 |
| 2019-05-17 | $11.70 | $11.80 | $11.70 | $11.74 | $11.74 | 25,155 |
| 2019-05-16 | $11.84 | $11.84 | $11.72 | $11.72 | $11.72 | 13,135 |
| 2019-05-15 | $11.69 | $11.83 | $11.47 | $11.83 | $11.83 | 44,538 |
| 2019-05-14 | $11.28 | $11.51 | $11.28 | $11.42 | $11.42 | 66,884 |
| 2019-05-13 | $11.54 | $11.60 | $11.47 | $11.49 | $11.49 | 43,922 |
| 2019-05-10 | $11.20 | $11.25 | $11.03 | $11.19 | $11.19 | 40,568 |
| 2019-05-09 | $11.42 | $11.42 | $11.33 | $11.40 | $11.40 | 33,890 |
| 2019-05-08 | $11.77 | $11.77 | $11.65 | $11.73 | $11.73 | 65,046 |
| 2019-05-07 | $11.85 | $11.85 | $11.70 | $11.72 | $11.72 | 41,631 |
| 2019-05-06 | $12.04 | $12.25 | $12.04 | $12.23 | $12.23 | 27,146 |
| 2019-05-03 | $12.33 | $12.36 | $12.19 | $12.33 | $12.33 | 21,129 |
| 2019-05-02 | $12.22 | $12.22 | $12.15 | $12.16 | $12.16 | 6,833 |
| 2019-05-01 | $12.13 | $12.28 | $12.13 | $12.17 | $12.17 | 13,753 |
| 2019-04-30 | $12.23 | $12.28 | $12.20 | $12.24 | $12.24 | 18,995 |
| 2019-04-29 | $12.13 | $12.20 | $12.06 | $12.20 | $12.20 | 16,119 |
| 2019-04-26 | $12.19 | $12.20 | $12.11 | $12.18 | $12.18 | 38,110 |
| 2019-04-25 | $12.22 | $12.23 | $12.17 | $12.22 | $12.22 | 27,031 |
| 2019-04-24 | $12.20 | $12.20 | $12.13 | $12.14 | $12.14 | 25,961 |
| 2019-04-23 | $12.45 | $12.45 | $12.20 | $12.38 | $12.38 | 22,140 |
| 2019-04-22 | $12.47 | $12.47 | $12.41 | $12.43 | $12.43 | 12,186 |
| 2019-04-18 | $12.72 | $12.79 | $12.72 | $12.77 | $12.77 | 56,580 |
| 2019-04-17 | $12.66 | $12.68 | $12.62 | $12.66 | $12.66 | 19,923 |
| 2019-04-16 | $12.44 | $12.52 | $12.44 | $12.48 | $12.48 | 28,543 |
| 2019-04-15 | $12.23 | $12.32 | $12.23 | $12.27 | $12.27 | 14,514 |
| 2019-04-12 | $12.42 | $12.42 | $12.38 | $12.40 | $12.40 | 11,713 |
| 2019-04-11 | $12.45 | $12.45 | $12.34 | $12.37 | $12.37 | 9,739 |
| 2019-04-10 | $12.30 | $12.30 | $12.21 | $12.23 | $12.23 | 91,746 |
| 2019-04-09 | $12.31 | $12.31 | $12.22 | $12.24 | $12.24 | 35,980 |
| 2019-04-08 | $12.31 | $12.31 | $12.22 | $12.28 | $12.28 | 33,114 |
| 2019-04-05 | $12.34 | $12.35 | $12.23 | $12.30 | $12.30 | 38,536 |
| 2019-04-04 | $12.00 | $12.08 | $12.00 | $12.06 | $12.06 | 32,577 |
| 2019-04-03 | $11.91 | $11.96 | $11.87 | $11.91 | $11.91 | 37,466 |
| 2019-04-02 | $11.79 | $11.79 | $11.69 | $11.72 | $11.72 | 46,012 |
| 2019-04-01 | $11.57 | $11.64 | $11.57 | $11.62 | $11.62 | 88,812 |
| 2019-03-29 | $11.32 | $11.39 | $11.32 | $11.35 | $11.35 | 40,998 |
| 2019-03-28 | $11.85 | $11.85 | $11.69 | $11.75 | $11.75 | 42,516 |
| 2019-03-27 | $12.24 | $12.40 | $12.16 | $12.29 | $12.29 | 37,291 |
| 2019-03-26 | $12.50 | $12.59 | $12.48 | $12.50 | $12.50 | 64,015 |
| 2019-03-25 | $12.23 | $12.23 | $12.09 | $12.10 | $12.10 | 461,373 |
| 2019-03-22 | $12.27 | $12.27 | $12.11 | $12.11 | $12.11 | 38,602 |
| 2019-03-21 | $11.97 | $12.19 | $11.97 | $12.19 | $12.19 | 59,129 |
| 2019-03-20 | $12.02 | $12.13 | $12.02 | $12.05 | $12.05 | 95,705 |
| 2019-03-19 | $12.14 | $12.20 | $12.10 | $12.12 | $12.12 | 44,217 |
| 2019-03-18 | $12.49 | $12.49 | $12.10 | $12.13 | $12.13 | 40,389 |
| 2019-03-15 | $11.97 | $12.07 | $11.94 | $12.03 | $12.03 | 127,758 |
| 2019-03-14 | $11.84 | $11.91 | $11.84 | $11.90 | $11.90 | 16,897 |
| 2019-03-13 | $11.69 | $11.85 | $11.69 | $11.84 | $11.84 | 39,663 |
| 2019-03-12 | $12.16 | $12.16 | $11.89 | $11.89 | $11.89 | 58,148 |
| 2019-03-11 | $11.93 | $12.03 | $11.72 | $12.01 | $12.01 | 36,227 |
| 2019-03-08 | $11.90 | $11.90 | $11.74 | $11.79 | $11.79 | 44,654 |
| 2019-03-07 | $12.06 | $12.06 | $11.91 | $11.94 | $11.94 | 51,952 |
| 2019-03-06 | $12.37 | $12.37 | $12.21 | $12.24 | $12.24 | 53,213 |
| 2019-03-05 | $12.43 | $12.50 | $12.43 | $12.48 | $12.48 | 60,721 |
| 2019-03-04 | $12.60 | $12.70 | $12.60 | $12.65 | $12.65 | 47,459 |
| 2019-03-01 | $12.60 | $12.70 | $12.60 | $12.65 | $12.65 | 247,010 |
| 2019-02-28 | $12.60 | $12.61 | $12.44 | $12.45 | $12.45 | 81,710 |
| 2019-02-27 | $12.79 | $12.80 | $12.71 | $12.80 | $12.80 | 74,555 |
| 2019-02-26 | $12.74 | $12.85 | $12.74 | $12.82 | $12.82 | 67,672 |
| 2019-02-25 | $12.88 | $12.88 | $12.75 | $12.78 | $12.78 | 24,084 |
| 2019-02-22 | $12.75 | $12.76 | $12.65 | $12.68 | $12.68 | 20,527 |
| 2019-02-21 | $12.61 | $12.70 | $12.60 | $12.61 | $12.61 | 52,953 |
| 2019-02-20 | $12.74 | $12.74 | $12.64 | $12.67 | $12.67 | 58,397 |
| 2019-02-19 | $12.82 | $12.97 | $12.82 | $12.91 | $12.91 | 32,185 |
| 2019-02-15 | $12.65 | $12.83 | $12.65 | $12.81 | $12.81 | 157,300 |
| 2019-02-14 | $12.44 | $12.50 | $12.38 | $12.41 | $12.41 | 66,292 |
| 2019-02-13 | $12.67 | $12.68 | $12.60 | $12.61 | $12.61 | 194,805 |
| 2019-02-12 | $12.57 | $12.74 | $12.57 | $12.71 | $12.71 | 233,368 |
| 2019-02-11 | $12.05 | $12.08 | $12.00 | $12.06 | $12.06 | 80,533 |
| 2019-02-08 | $12.07 | $12.07 | $11.96 | $12.01 | $12.01 | 28,128 |
| 2019-02-07 | $12.07 | $12.15 | $12.05 | $12.06 | $12.06 | 121,803 |
| 2019-02-06 | $11.57 | $11.60 | $11.54 | $11.55 | $11.55 | 127,326 |
| 2019-02-05 | $11.60 | $11.60 | $11.54 | $11.55 | $11.55 | 71,958 |
| 2019-02-04 | $11.55 | $11.63 | $11.51 | $11.54 | $11.54 | 27,008 |
| 2019-02-01 | $11.54 | $11.60 | $11.54 | $11.57 | $11.57 | 74,085 |
| 2019-01-31 | $11.63 | $11.72 | $11.59 | $11.70 | $11.70 | 132,142 |
| 2019-01-30 | $11.45 | $11.60 | $11.41 | $11.57 | $11.57 | 63,336 |
| 2019-01-29 | $11.54 | $11.59 | $11.52 | $11.52 | $11.52 | 116,622 |
| 2019-01-28 | $11.47 | $11.59 | $11.42 | $11.55 | $11.55 | 211,558 |
| 2019-01-25 | $11.34 | $11.46 | $11.34 | $11.41 | $11.41 | 74,081 |
| 2019-01-24 | $11.24 | $11.32 | $11.24 | $11.32 | $11.32 | 63,388 |
| 2019-01-23 | $11.30 | $11.30 | $11.11 | $11.17 | $11.17 | 141,738 |
| 2019-01-22 | $11.70 | $11.70 | $11.50 | $11.54 | $11.54 | 88,796 |
| 2019-01-18 | $11.54 | $11.67 | $11.54 | $11.59 | $11.59 | 58,741 |
| 2019-01-17 | $11.40 | $11.55 | $11.34 | $11.46 | $11.46 | 94,741 |
| 2019-01-16 | $11.40 | $11.55 | $11.40 | $11.50 | $11.50 | 101,529 |
| 2019-01-15 | $11.10 | $11.23 | $11.09 | $11.18 | $11.18 | 141,629 |
| 2019-01-14 | $11.08 | $11.19 | $11.03 | $11.14 | $11.14 | 92,939 |
| 2019-01-11 | $11.15 | $11.17 | $11.05 | $11.10 | $11.10 | 81,561 |
| 2019-01-10 | $11.08 | $11.15 | $10.98 | $11.15 | $11.15 | 58,168 |
| 2019-01-09 | $10.95 | $11.04 | $10.93 | $11.00 | $11.00 | 37,929 |
| 2019-01-08 | $10.78 | $10.95 | $10.78 | $10.93 | $10.93 | 219,127 |
| 2019-01-07 | $10.73 | $10.91 | $10.73 | $10.77 | $10.77 | 114,309 |
| 2019-01-04 | $10.51 | $10.67 | $10.33 | $10.66 | $10.66 | 111,379 |
| 2019-01-03 | $10.86 | $10.97 | $10.74 | $10.76 | $10.76 | 375,191 |
| 2019-01-02 | $10.80 | $10.93 | $10.79 | $10.88 | $10.88 | 76,380 |
| 2018-12-31 | $10.50 | $10.89 | $10.50 | $10.89 | $10.89 | 456,005 |
| 2018-12-28 | $10.76 | $10.79 | $10.58 | $10.78 | $10.78 | 138,876 |
| 2018-12-27 | $10.38 | $10.78 | $10.38 | $10.78 | $10.78 | 199,789 |
| 2018-12-26 | $10.35 | $10.57 | $10.25 | $10.51 | $10.51 | 89,568 |
| 2018-12-24 | $10.55 | $10.55 | $10.35 | $10.38 | $10.38 | 86,280 |
| 2018-12-21 | $10.50 | $10.60 | $10.46 | $10.55 | $10.55 | 404,864 |
| 2018-12-20 | $10.74 | $10.84 | $10.53 | $10.69 | $10.69 | 93,825 |
| 2018-12-19 | $10.92 | $10.95 | $10.72 | $10.78 | $10.78 | 73,455 |
| 2018-12-18 | $10.84 | $10.95 | $10.84 | $10.90 | $10.90 | 253,460 |
| 2018-12-17 | $10.70 | $10.80 | $10.66 | $10.66 | $10.66 | 67,397 |
| 2018-12-14 | $10.95 | $10.95 | $10.80 | $10.84 | $10.84 | 133,401 |
| 2018-12-13 | $10.98 | $11.12 | $10.98 | $11.05 | $11.05 | 97,765 |
| 2018-12-12 | $10.91 | $10.99 | $10.83 | $10.95 | $10.95 | 77,568 |
| 2018-12-11 | $10.66 | $10.73 | $10.60 | $10.67 | $10.67 | 829,909 |
| 2018-12-10 | $10.89 | $10.95 | $10.74 | $10.85 | $10.85 | 320,663 |
| 2018-12-07 | $11.06 | $11.17 | $10.96 | $11.00 | $11.00 | 85,644 |
| 2018-12-06 | $10.98 | $11.18 | $10.85 | $11.02 | $11.02 | 202,735 |
| 2018-12-04 | $11.26 | $11.26 | $11.06 | $11.06 | $11.06 | 210,508 |
| 2018-12-03 | $11.51 | $11.51 | $11.39 | $11.44 | $11.44 | 62,580 |
| 2018-11-30 | $11.11 | $11.11 | $10.99 | $11.08 | $11.08 | 68,373 |
| 2018-11-29 | $11.27 | $11.38 | $11.26 | $11.32 | $11.32 | 48,998 |
| 2018-11-28 | $11.21 | $11.39 | $11.21 | $11.37 | $11.37 | 106,004 |
| 2018-11-27 | $11.48 | $11.48 | $11.38 | $11.41 | $11.41 | 221,687 |
| 2018-11-26 | $11.51 | $11.66 | $11.51 | $11.62 | $11.62 | 38,781 |
| 2018-11-23 | $11.48 | $11.50 | $11.44 | $11.49 | $11.49 | 20,349 |
| 2018-11-21 | $11.35 | $11.44 | $11.35 | $11.42 | $11.42 | 81,241 |
| 2018-11-20 | $11.18 | $11.21 | $11.07 | $11.11 | $11.11 | 162,285 |
| 2018-11-19 | $11.12 | $11.12 | $11.00 | $11.03 | $11.03 | 40,542 |
| 2018-11-16 | $11.12 | $11.20 | $11.12 | $11.15 | $11.15 | 43,966 |
| 2018-11-15 | $11.53 | $11.56 | $11.33 | $11.53 | $11.53 | 47,846 |
| 2018-11-14 | $11.66 | $11.75 | $11.58 | $11.70 | $11.70 | 107,939 |
| 2018-11-13 | $11.40 | $11.43 | $11.27 | $11.33 | $11.33 | 144,516 |
| 2018-11-12 | $11.78 | $11.79 | $11.42 | $11.46 | $11.46 | 54,904 |
| 2018-11-09 | $12.01 | $12.02 | $11.75 | $11.82 | $11.82 | 83,599 |
| 2018-11-08 | $12.57 | $12.57 | $12.34 | $12.34 | $12.34 | 70,155 |
| 2018-11-07 | $13.03 | $13.03 | $12.79 | $12.88 | $12.88 | 63,850 |
| 2018-11-06 | $12.87 | $13.00 | $12.87 | $12.98 | $12.98 | 131,553 |
| 2018-11-05 | $12.31 | $12.59 | $12.31 | $12.42 | $12.42 | 80,182 |
| 2018-11-02 | $13.48 | $13.48 | $13.27 | $13.32 | $13.32 | 35,800 |
| 2018-11-01 | $13.45 | $13.49 | $13.41 | $13.48 | $13.48 | 56,334 |
| 2018-10-31 | $13.47 | $13.48 | $13.39 | $13.47 | $13.47 | 27,871 |
| 2018-10-30 | $13.20 | $13.43 | $13.20 | $13.37 | $13.37 | 46,515 |
| 2018-10-29 | $13.68 | $13.68 | $13.35 | $13.38 | $13.38 | 79,440 |
| 2018-10-26 | $13.51 | $13.51 | $13.27 | $13.42 | $13.42 | 81,836 |
| 2018-10-25 | $13.32 | $13.56 | $13.32 | $13.51 | $13.51 | 71,530 |
| 2018-10-24 | $13.34 | $13.36 | $13.01 | $13.04 | $13.04 | 91,776 |
| 2018-10-23 | $14.04 | $14.09 | $13.59 | $13.77 | $13.77 | 125,800 |
| 2018-10-22 | $14.59 | $14.59 | $14.49 | $14.56 | $14.56 | 66,064 |
| 2018-10-19 | $14.48 | $14.67 | $14.48 | $14.54 | $14.54 | 44,203 |
| 2018-10-18 | $14.72 | $14.72 | $14.45 | $14.48 | $14.48 | 81,494 |
| 2018-10-17 | $14.80 | $14.83 | $14.70 | $14.73 | $14.73 | 178,476 |
| 2018-10-16 | $14.60 | $14.84 | $14.60 | $14.79 | $14.79 | 263,443 |
| 2018-10-15 | $14.41 | $14.50 | $14.31 | $14.49 | $14.49 | 33,689 |
| 2018-10-12 | $14.52 | $14.52 | $14.25 | $14.46 | $14.46 | 41,351 |
| 2018-10-11 | $14.14 | $14.45 | $14.14 | $14.34 | $14.34 | 88,719 |
| 2018-10-10 | $14.64 | $14.72 | $14.41 | $14.44 | $14.44 | 205,691 |
| 2018-10-09 | $14.87 | $14.88 | $14.81 | $14.83 | $14.83 | 295,812 |
| 2018-10-08 | $14.97 | $15.14 | $14.97 | $15.09 | $15.09 | 22,546 |
| 2018-10-05 | $15.15 | $15.15 | $15.02 | $15.05 | $15.05 | 18,010 |
| 2018-10-04 | $15.11 | $15.18 | $15.02 | $15.09 | $15.09 | 81,707 |
| 2018-10-03 | $15.00 | $15.00 | $14.87 | $14.88 | $14.88 | 23,728 |
| 2018-10-02 | $14.96 | $14.98 | $14.91 | $14.96 | $14.96 | 39,151 |
| 2018-10-01 | $15.11 | $15.11 | $14.87 | $15.01 | $15.01 | 42,318 |
| 2018-09-28 | $15.20 | $15.23 | $14.60 | $14.70 | $14.70 | 136,205 |
| 2018-09-27 | $14.91 | $15.09 | $14.91 | $15.06 | $15.06 | 56,968 |
| 2018-09-26 | $14.90 | $14.92 | $14.82 | $14.86 | $14.86 | 33,852 |
| 2018-09-25 | $14.88 | $15.05 | $14.88 | $14.97 | $14.97 | 42,755 |
| 2018-09-24 | $14.82 | $14.95 | $14.82 | $14.89 | $14.89 | 32,335 |
| 2018-09-21 | $14.95 | $14.96 | $14.83 | $14.90 | $14.90 | 25,251 |
| 2018-09-20 | $14.80 | $14.80 | $14.67 | $14.74 | $14.74 | 94,309 |
| 2018-09-19 | $14.55 | $14.60 | $14.52 | $14.53 | $14.53 | 41,562 |
| 2018-09-18 | $14.47 | $14.57 | $14.41 | $14.46 | $14.46 | 306,613 |
| 2018-09-17 | $14.11 | $14.24 | $14.11 | $14.15 | $14.15 | 55,954 |
| 2018-09-14 | $14.20 | $14.20 | $14.01 | $14.18 | $14.18 | 178,312 |
| 2018-09-13 | $13.73 | $14.07 | $13.73 | $13.93 | $13.93 | 54,738 |
| 2018-09-12 | $13.73 | $13.78 | $13.68 | $13.78 | $13.78 | 130,785 |
| 2018-09-11 | $13.72 | $13.72 | $13.60 | $13.71 | $13.71 | 125,791 |
| 2018-09-10 | $13.85 | $13.85 | $13.76 | $13.83 | $13.83 | 52,153 |
| 2018-09-07 | $13.97 | $13.98 | $13.88 | $13.91 | $13.91 | 79,613 |
| 2018-09-06 | $14.26 | $14.26 | $14.10 | $14.19 | $14.19 | 140,244 |
| 2018-09-05 | $14.19 | $14.25 | $14.14 | $14.19 | $14.19 | 96,944 |
| 2018-09-04 | $14.45 | $14.45 | $14.32 | $14.41 | $14.41 | 75,005 |
| 2018-08-31 | $14.83 | $14.85 | $14.78 | $14.82 | $14.82 | 547,641 |
| 2018-08-30 | $14.87 | $14.88 | $14.78 | $14.83 | $14.83 | 32,336 |
| 2018-08-29 | $14.91 | $15.01 | $14.91 | $15.01 | $15.01 | 32,854 |
| 2018-08-28 | $15.09 | $15.09 | $15.01 | $15.07 | $15.07 | 42,927 |
| 2018-08-27 | $14.87 | $15.01 | $14.87 | $14.98 | $14.98 | 32,857 |
| 2018-08-24 | $14.66 | $15.07 | $14.66 | $14.90 | $14.90 | 43,766 |
| 2018-08-23 | $15.07 | $15.07 | $15.00 | $15.03 | $15.03 | 17,934 |
| 2018-08-22 | $15.18 | $15.24 | $15.18 | $15.20 | $15.20 | 18,645 |
| 2018-08-21 | $14.97 | $15.13 | $14.97 | $15.04 | $15.04 | 60,813 |
| 2018-08-20 | $14.99 | $15.13 | $14.99 | $15.12 | $15.12 | 42,606 |
| 2018-08-17 | $14.41 | $15.08 | $14.41 | $15.07 | $15.07 | 43,040 |
| 2018-08-16 | $14.84 | $14.96 | $14.84 | $14.92 | $14.92 | 78,694 |
| 2018-08-15 | $14.74 | $14.93 | $14.74 | $14.77 | $14.77 | 37,896 |
| 2018-08-14 | $14.71 | $14.84 | $14.71 | $14.79 | $14.79 | 45,892 |
| 2018-08-13 | $14.70 | $14.85 | $14.70 | $14.80 | $14.80 | 47,840 |
| 2018-08-10 | $14.96 | $15.06 | $14.87 | $14.91 | $14.91 | 30,316 |
| 2018-08-09 | $15.20 | $15.20 | $15.00 | $15.02 | $15.02 | 27,047 |
| 2018-08-08 | $15.00 | $15.05 | $14.97 | $15.00 | $15.00 | 99,712 |
| 2018-08-07 | $14.90 | $15.05 | $14.90 | $15.02 | $15.02 | 63,614 |
| 2018-08-06 | $14.53 | $14.61 | $14.52 | $14.60 | $14.60 | 56,519 |
| 2018-08-03 | $14.64 | $14.69 | $14.55 | $14.69 | $14.69 | 31,690 |
| 2018-08-02 | $14.56 | $14.61 | $14.53 | $14.61 | $14.61 | 23,523 |
| 2018-08-01 | $14.60 | $14.68 | $14.56 | $14.66 | $14.66 | 52,185 |
| 2018-07-31 | $14.54 | $14.69 | $14.52 | $14.57 | $14.57 | 179,286 |
| 2018-07-30 | $14.68 | $14.68 | $14.56 | $14.60 | $14.60 | 63,038 |
| 2018-07-27 | $14.54 | $14.61 | $14.54 | $14.57 | $14.57 | 31,380 |
| 2018-07-26 | $14.59 | $14.59 | $14.49 | $14.56 | $14.56 | 27,840 |
| 2018-07-25 | $14.36 | $14.47 | $14.35 | $14.45 | $14.45 | 58,611 |
| 2018-07-24 | $14.35 | $14.45 | $14.35 | $14.37 | $14.37 | 103,091 |
| 2018-07-23 | $14.33 | $14.34 | $14.27 | $14.32 | $14.32 | 37,123 |
| 2018-07-20 | $14.34 | $14.34 | $14.20 | $14.23 | $14.23 | 30,854 |
| 2018-07-19 | $14.20 | $14.20 | $14.15 | $14.19 | $14.19 | 73,975 |
| 2018-07-18 | $14.20 | $14.31 | $14.18 | $14.27 | $14.27 | 191,788 |
| 2018-07-17 | $14.06 | $14.18 | $14.06 | $14.18 | $14.18 | 94,564 |
| 2018-07-16 | $14.05 | $14.05 | $13.85 | $13.88 | $13.88 | 90,292 |
| 2018-07-13 | $13.88 | $13.95 | $13.80 | $13.85 | $13.85 | 47,854 |
| 2018-07-12 | $14.06 | $14.06 | $13.88 | $13.93 | $13.93 | 76,346 |
| 2018-07-11 | $14.15 | $14.15 | $13.82 | $13.99 | $13.99 | 42,929 |
| 2018-07-10 | $14.41 | $14.41 | $14.04 | $14.23 | $14.23 | 104,347 |
| 2018-07-09 | $14.41 | $14.44 | $14.37 | $14.44 | $14.44 | 47,623 |
| 2018-07-06 | $14.07 | $14.36 | $14.07 | $14.32 | $14.32 | 34,021 |
| 2018-07-05 | $14.10 | $14.21 | $14.10 | $14.21 | $14.21 | 38,584 |
| 2018-07-03 | $14.20 | $14.35 | $14.04 | $14.07 | $14.07 | 51,765 |
| 2018-07-02 | $14.39 | $14.39 | $14.09 | $14.26 | $14.26 | 63,390 |
| 2018-06-29 | $14.56 | $14.56 | $14.42 | $14.47 | $14.47 | 74,498 |
| 2018-06-28 | $14.45 | $14.50 | $14.29 | $14.48 | $14.48 | 557,421 |
| 2018-06-27 | $14.55 | $14.63 | $14.46 | $14.49 | $14.49 | 386,565 |
| 2018-06-26 | $14.35 | $14.58 | $14.35 | $14.56 | $14.56 | 104,219 |
| 2018-06-25 | $14.65 | $14.65 | $14.30 | $14.39 | $14.39 | 68,803 |
| 2018-06-22 | $14.84 | $14.84 | $14.61 | $14.68 | $14.68 | 98,914 |
| 2018-06-21 | $15.13 | $15.21 | $14.95 | $14.97 | $14.97 | 38,451 |
| 2018-06-20 | $15.11 | $15.11 | $15.02 | $15.03 | $15.03 | 73,147 |
| 2018-06-19 | $15.18 | $15.21 | $15.09 | $15.12 | $15.12 | 88,882 |
| 2018-06-18 | $15.18 | $15.18 | $15.00 | $15.04 | $15.04 | 46,698 |
| 2018-06-15 | $15.30 | $15.30 | $15.18 | $15.24 | $15.24 | 31,177 |
| 2018-06-14 | $15.39 | $15.42 | $15.36 | $15.37 | $15.37 | 38,252 |
| 2018-06-13 | $15.30 | $15.43 | $15.29 | $15.38 | $15.38 | 224,169 |
| 2018-06-12 | $15.45 | $15.45 | $15.30 | $15.33 | $15.33 | 191,430 |
| 2018-06-11 | $15.71 | $15.71 | $15.40 | $15.46 | $15.46 | 201,993 |
| 2018-06-08 | $15.55 | $15.59 | $15.53 | $15.56 | $15.56 | 64,486 |
| 2018-06-07 | $15.66 | $15.76 | $15.66 | $15.72 | $15.72 | 35,770 |
| 2018-06-06 | $15.40 | $15.50 | $15.40 | $15.43 | $15.43 | 81,182 |
| 2018-06-05 | $15.52 | $15.52 | $15.40 | $15.43 | $15.43 | 123,798 |
| 2018-06-04 | $15.48 | $15.73 | $15.48 | $15.67 | $15.67 | 43,331 |
| 2018-06-01 | $15.19 | $15.45 | $15.19 | $15.43 | $15.43 | 42,207 |
| 2018-05-31 | $15.45 | $15.45 | $15.20 | $15.24 | $15.24 | 48,765 |
| 2018-05-30 | $15.88 | $15.88 | $15.60 | $15.70 | $15.70 | 53,560 |
| 2018-05-29 | $15.88 | $15.88 | $15.57 | $15.65 | $15.65 | 37,697 |
| 2018-05-25 | $15.57 | $15.82 | $15.57 | $15.73 | $15.73 | 20,417 |
| 2018-05-24 | $15.97 | $15.98 | $15.76 | $15.84 | $15.84 | 47,710 |
| 2018-05-23 | $16.30 | $16.33 | $16.08 | $16.18 | $16.18 | 23,610 |
| 2018-05-22 | $16.00 | $16.12 | $16.00 | $16.11 | $16.11 | 23,553 |
| 2018-05-21 | $15.97 | $16.01 | $15.97 | $16.01 | $16.01 | 16,003 |
| 2018-05-18 | $16.04 | $16.04 | $15.99 | $16.02 | $16.02 | 25,077 |
| 2018-05-17 | $16.11 | $16.26 | $16.02 | $16.10 | $16.10 | 17,437 |
| 2018-05-16 | $16.07 | $16.18 | $16.07 | $16.12 | $16.12 | 38,927 |
| 2018-05-15 | $15.99 | $16.09 | $15.99 | $16.04 | $16.04 | 67,752 |
| 2018-05-14 | $16.00 | $16.26 | $16.00 | $16.25 | $16.25 | 19,843 |
| 2018-05-11 | $16.17 | $16.26 | $16.17 | $16.18 | $16.18 | 79,003 |
| 2018-05-10 | $16.84 | $16.94 | $16.81 | $16.94 | $16.94 | 80,220 |
| 2018-05-09 | $16.80 | $16.84 | $16.63 | $16.70 | $16.70 | 100,107 |
| 2018-05-08 | $16.52 | $16.85 | $16.52 | $16.85 | $16.85 | 125,050 |
| 2018-05-07 | $16.81 | $16.87 | $16.59 | $16.84 | $16.84 | 21,355 |
| 2018-05-04 | $16.61 | $16.98 | $16.61 | $16.96 | $16.96 | 27,662 |
| 2018-05-03 | $16.86 | $16.89 | $16.77 | $16.86 | $16.86 | 14,370 |
| 2018-05-02 | $16.86 | $16.93 | $16.82 | $16.86 | $16.86 | 14,971 |
| 2018-05-01 | $16.77 | $16.98 | $16.77 | $16.90 | $16.90 | 19,677 |
| 2018-04-30 | $16.88 | $16.88 | $16.73 | $16.80 | $16.80 | 16,865 |
| 2018-04-27 | $16.80 | $16.81 | $16.74 | $16.74 | $16.74 | 19,365 |
| 2018-04-26 | $16.69 | $16.82 | $16.69 | $16.79 | $16.79 | 14,900 |
| 2018-04-25 | $16.27 | $16.54 | $16.27 | $16.47 | $16.47 | 22,790 |
| 2018-04-24 | $16.82 | $16.82 | $16.40 | $16.45 | $16.45 | 21,743 |
| 2018-04-23 | $16.39 | $16.39 | $16.30 | $16.38 | $16.38 | 26,717 |
| 2018-04-20 | $16.50 | $16.50 | $16.18 | $16.19 | $16.19 | 26,458 |
| 2018-04-19 | $16.07 | $16.50 | $16.07 | $16.31 | $16.31 | 23,877 |
| 2018-04-18 | $16.75 | $16.77 | $16.72 | $16.75 | $16.75 | 48,438 |
| 2018-04-17 | $16.53 | $16.85 | $16.53 | $16.84 | $16.84 | 17,601 |
| 2018-04-16 | $16.40 | $16.69 | $16.40 | $16.69 | $16.69 | 33,661 |
| 2018-04-13 | $16.67 | $16.67 | $16.55 | $16.65 | $16.65 | 16,245 |
| 2018-04-12 | $16.52 | $16.59 | $16.52 | $16.57 | $16.57 | 12,350 |
| 2018-04-11 | $16.77 | $16.84 | $16.76 | $16.76 | $16.76 | 53,313 |
| 2018-04-10 | $17.00 | $17.00 | $16.56 | $16.80 | $16.80 | 25,152 |
| 2018-04-09 | $16.57 | $16.75 | $16.57 | $16.66 | $16.66 | 56,205 |
| 2018-04-06 | $16.56 | $16.85 | $16.56 | $16.68 | $16.68 | 21,745 |
| 2018-04-05 | $17.08 | $17.08 | $16.83 | $16.89 | $16.89 | 134,653 |
| 2018-04-04 | $16.72 | $16.93 | $16.69 | $16.93 | $16.93 | 117,272 |
| 2018-04-03 | $16.51 | $16.80 | $16.48 | $16.78 | $16.78 | 255,453 |
| 2018-04-02 | $16.29 | $16.67 | $16.29 | $16.39 | $16.39 | 37,617 |
| 2018-03-29 | $16.35 | $16.65 | $16.35 | $16.57 | $16.57 | 27,132 |
| 2018-03-28 | $16.28 | $16.46 | $16.25 | $16.40 | $16.40 | 75,478 |
| 2018-03-27 | $16.54 | $16.93 | $16.48 | $16.56 | $16.56 | 38,978 |
| 2018-03-26 | $16.53 | $16.56 | $16.38 | $16.54 | $16.54 | 44,924 |
| 2018-03-23 | $16.76 | $16.76 | $16.30 | $16.34 | $16.34 | 22,577 |
| 2018-03-22 | $16.84 | $16.94 | $16.73 | $16.73 | $16.73 | 32,043 |
| 2018-03-21 | $17.09 | $17.14 | $17.00 | $17.05 | $17.05 | 28,138 |
| 2018-03-20 | $16.98 | $17.09 | $16.98 | $17.08 | $17.08 | 46,279 |
| 2018-03-19 | $17.00 | $17.00 | $16.77 | $16.86 | $16.86 | 33,441 |
| 2018-03-16 | $17.23 | $17.23 | $17.02 | $17.08 | $17.08 | 15,039 |
| 2018-03-15 | $17.13 | $17.31 | $17.11 | $17.27 | $17.27 | 21,248 |
| 2018-03-14 | $17.10 | $17.14 | $17.03 | $17.09 | $17.09 | 24,572 |
| 2018-03-13 | $16.87 | $17.20 | $16.87 | $17.00 | $17.00 | 22,270 |
| 2018-03-12 | $17.32 | $17.32 | $17.13 | $17.18 | $17.18 | 25,321 |
| 2018-03-09 | $16.92 | $17.32 | $16.92 | $17.32 | $17.32 | 16,983 |
| 2018-03-08 | $16.88 | $17.20 | $16.88 | $17.20 | $17.20 | 99,196 |
| 2018-03-07 | $17.13 | $17.19 | $17.05 | $17.16 | $17.16 | 33,664 |
| 2018-03-06 | $17.15 | $17.31 | $17.08 | $17.29 | $17.29 | 138,808 |
| 2018-03-05 | $16.80 | $17.32 | $16.80 | $17.32 | $17.32 | 18,407 |
| 2018-03-02 | $17.00 | $17.22 | $16.91 | $17.21 | $17.21 | 23,437 |
| 2018-03-01 | $17.31 | $17.38 | $17.00 | $17.05 | $17.05 | 17,994 |
| 2018-02-28 | $17.92 | $17.92 | $17.50 | $17.59 | $17.59 | 32,750 |
| 2018-02-27 | $18.00 | $18.00 | $17.60 | $17.68 | $17.68 | 91,468 |
| 2018-02-26 | $17.95 | $17.95 | $17.67 | $17.80 | $17.80 | 31,402 |
| 2018-02-23 | $17.41 | $17.67 | $17.41 | $17.63 | $17.63 | 46,849 |
| 2018-02-22 | $17.28 | $17.33 | $17.22 | $17.22 | $17.22 | 10,394 |
| 2018-02-21 | $17.40 | $17.41 | $17.20 | $17.20 | $17.20 | 27,253 |
| 2018-02-20 | $17.63 | $17.63 | $17.35 | $17.36 | $17.36 | 64,825 |
| 2018-02-16 | $17.36 | $17.47 | $17.31 | $17.47 | $17.47 | 21,469 |
| 2018-02-15 | $17.43 | $17.48 | $17.27 | $17.42 | $17.42 | 14,052 |
| 2018-02-14 | $16.98 | $17.50 | $16.98 | $17.50 | $17.50 | 35,196 |
| 2018-02-13 | $17.05 | $17.36 | $17.05 | $17.33 | $17.33 | 36,823 |
| 2018-02-12 | $17.77 | $17.77 | $16.93 | $17.59 | $17.59 | 37,549 |
| 2018-02-09 | $17.22 | $17.60 | $16.65 | $17.29 | $17.29 | 173,245 |
| 2018-02-08 | $17.10 | $17.10 | $16.41 | $16.46 | $16.46 | 68,486 |
| 2018-02-07 | $16.70 | $16.89 | $16.51 | $16.79 | $16.79 | 31,112 |
| 2018-02-06 | $16.35 | $16.75 | $16.09 | $16.70 | $16.70 | 45,416 |
| 2018-02-05 | $16.15 | $16.47 | $15.89 | $15.89 | $15.89 | 38,883 |
| 2018-02-02 | $16.24 | $16.53 | $16.24 | $16.35 | $16.35 | 19,619 |
| 2018-02-01 | $16.77 | $16.77 | $16.50 | $16.54 | $16.54 | 27,523 |
| 2018-01-31 | $16.63 | $16.86 | $16.53 | $16.67 | $16.67 | 24,373 |
| 2018-01-30 | $16.75 | $16.80 | $16.60 | $16.78 | $16.78 | 120,011 |
| 2018-01-29 | $16.95 | $16.95 | $16.72 | $16.78 | $16.78 | 97,608 |
| 2018-01-26 | $17.00 | $17.00 | $16.87 | $16.92 | $16.92 | 18,206 |
| 2018-01-25 | $16.82 | $17.00 | $16.74 | $16.82 | $16.82 | 19,515 |
| 2018-01-24 | $17.16 | $17.16 | $16.77 | $16.97 | $16.97 | 98,119 |
| 2018-01-23 | $17.28 | $17.28 | $17.04 | $17.09 | $17.09 | 460,873 |
| 2018-01-22 | $16.71 | $17.08 | $16.71 | $17.07 | $17.07 | 391,890 |
| 2018-01-19 | $16.91 | $16.98 | $16.88 | $16.95 | $16.95 | 17,905 |
| 2018-01-18 | $16.83 | $17.28 | $16.83 | $16.97 | $16.97 | 19,792 |
| 2018-01-17 | $17.36 | $17.36 | $17.03 | $17.18 | $17.18 | 235,077 |
| 2018-01-16 | $17.37 | $17.37 | $16.94 | $17.02 | $17.02 | 44,462 |
| 2018-01-12 | $16.68 | $16.71 | $16.47 | $16.67 | $16.67 | 17,083 |
| 2018-01-11 | $16.44 | $16.59 | $16.44 | $16.59 | $16.59 | 43,883 |
| 2018-01-10 | $16.57 | $16.57 | $16.35 | $16.38 | $16.38 | 62,923 |
| 2018-01-09 | $16.43 | $16.43 | $16.26 | $16.30 | $16.30 | 76,497 |
| 2018-01-08 | $16.38 | $16.52 | $16.35 | $16.44 | $16.44 | 27,776 |
| 2018-01-05 | $16.08 | $16.49 | $16.08 | $16.30 | $16.30 | 46,941 |
| 2018-01-04 | $16.23 | $16.23 | $16.02 | $16.08 | $16.08 | 24,968 |
| 2018-01-03 | $15.95 | $16.22 | $15.95 | $16.22 | $16.22 | 26,320 |
| 2018-01-02 | $15.81 | $15.93 | $15.81 | $15.93 | $15.93 | 46,531 |
| 2017-12-29 | $15.95 | $15.95 | $15.82 | $15.88 | $15.88 | 18,919 |
| 2017-12-28 | $15.83 | $15.85 | $15.75 | $15.81 | $15.81 | 47,826 |
| 2017-12-27 | $15.70 | $15.90 | $15.70 | $15.87 | $15.87 | 60,005 |
| 2017-12-26 | $15.83 | $15.83 | $15.57 | $15.64 | $15.64 | 26,831 |
| 2017-12-22 | $15.72 | $15.72 | $15.55 | $15.59 | $15.59 | 32,205 |
| 2017-12-21 | $15.57 | $15.64 | $15.31 | $15.49 | $15.49 | 70,622 |
| 2017-12-20 | $15.47 | $15.47 | $15.15 | $15.28 | $15.28 | 112,230 |
| 2017-12-19 | $16.69 | $16.69 | $16.38 | $16.41 | $16.41 | 33,532 |
| 2017-12-18 | $16.41 | $16.50 | $16.41 | $16.42 | $16.42 | 99,326 |
| 2017-12-15 | $16.40 | $16.40 | $16.17 | $16.37 | $16.37 | 49,004 |
| 2017-12-14 | $16.25 | $16.39 | $16.25 | $16.37 | $16.37 | 20,160 |
| 2017-12-13 | $16.35 | $16.37 | $16.30 | $16.34 | $16.34 | 41,885 |
| 2017-12-12 | $16.22 | $16.32 | $16.22 | $16.29 | $16.29 | 21,414 |
| 2017-12-11 | $16.15 | $16.23 | $16.13 | $16.22 | $16.22 | 42,799 |
| 2017-12-08 | $16.18 | $16.18 | $16.08 | $16.12 | $16.12 | 31,866 |
| 2017-12-07 | $16.14 | $16.19 | $16.13 | $16.15 | $16.15 | 56,204 |
| 2017-12-06 | $15.91 | $16.12 | $15.91 | $16.02 | $16.02 | 30,827 |
| 2017-12-05 | $16.24 | $16.24 | $15.94 | $15.96 | $15.96 | 71,577 |
| 2017-12-04 | $16.19 | $16.30 | $16.05 | $16.05 | $16.05 | 56,703 |
| 2017-12-01 | $16.30 | $16.34 | $16.15 | $16.27 | $16.27 | 34,965 |
| 2017-11-30 | $16.30 | $16.45 | $16.28 | $16.30 | $16.30 | 113,177 |
| 2017-11-29 | $16.25 | $16.50 | $16.25 | $16.30 | $16.30 | 72,920 |
| 2017-11-28 | $16.21 | $16.30 | $16.20 | $16.26 | $16.26 | 76,584 |
| 2017-11-27 | $16.15 | $16.35 | $16.15 | $16.22 | $16.22 | 19,175 |
| 2017-11-24 | $16.17 | $16.55 | $16.17 | $16.36 | $16.36 | 10,596 |
| 2017-11-22 | $16.50 | $16.50 | $16.21 | $16.26 | $16.26 | 34,350 |
| 2017-11-21 | $15.90 | $16.48 | $15.90 | $16.47 | $16.47 | 158,930 |
| 2017-11-20 | $15.70 | $16.07 | $15.70 | $15.93 | $15.93 | 22,895 |
| 2017-11-17 | $16.03 | $16.10 | $15.90 | $15.93 | $15.93 | 25,239 |
| 2017-11-16 | $15.83 | $16.02 | $15.81 | $15.97 | $15.97 | 32,081 |
| 2017-11-15 | $15.76 | $15.85 | $15.71 | $15.73 | $15.73 | 55,542 |
| 2017-11-14 | $16.15 | $16.15 | $15.81 | $15.85 | $15.85 | 45,454 |
| 2017-11-13 | $16.04 | $16.04 | $15.69 | $16.01 | $16.01 | 28,148 |
| 2017-11-10 | $16.30 | $16.30 | $15.96 | $15.96 | $15.96 | 27,499 |
| 2017-11-09 | $16.30 | $16.37 | $16.08 | $16.26 | $16.26 | 34,321 |
| 2017-11-08 | $16.40 | $16.44 | $16.25 | $16.30 | $16.30 | 33,959 |
| 2017-11-07 | $16.50 | $16.57 | $16.40 | $16.46 | $16.46 | 43,775 |
| 2017-11-06 | $17.04 | $17.05 | $16.55 | $16.60 | $16.60 | 84,389 |
| 2017-11-03 | $17.10 | $17.15 | $17.04 | $17.14 | $17.14 | 15,215 |
| 2017-11-02 | $17.14 | $17.20 | $17.06 | $17.11 | $17.11 | 60,858 |
| 2017-11-01 | $17.06 | $17.12 | $17.04 | $17.11 | $17.11 | 37,512 |
| 2017-10-31 | $17.30 | $17.30 | $17.10 | $17.22 | $17.22 | 16,450 |
| 2017-10-30 | $17.32 | $17.59 | $17.32 | $17.55 | $17.55 | 8,752 |
| 2017-10-27 | $17.32 | $17.63 | $17.32 | $17.44 | $17.44 | 59,103 |
| 2017-10-26 | $17.90 | $18.00 | $17.40 | $17.65 | $17.65 | 130,986 |
| 2017-10-25 | $17.00 | $17.71 | $17.00 | $17.64 | $17.64 | 27,615 |
| 2017-10-24 | $17.50 | $17.80 | $17.50 | $17.74 | $17.74 | 20,286 |
| 2017-10-23 | $17.54 | $17.64 | $17.40 | $17.55 | $17.55 | 12,093 |
| 2017-10-20 | $17.25 | $17.64 | $17.25 | $17.58 | $17.58 | 11,783 |
| 2017-10-19 | $17.68 | $17.73 | $17.41 | $17.56 | $17.56 | 14,160 |
| 2017-10-18 | $17.77 | $17.87 | $17.70 | $17.75 | $17.75 | 19,740 |
| 2017-10-17 | $17.72 | $17.81 | $17.58 | $17.67 | $17.67 | 84,309 |
| 2017-10-16 | $17.69 | $17.80 | $17.57 | $17.65 | $17.65 | 16,601 |
| 2017-10-13 | $17.52 | $17.72 | $17.52 | $17.68 | $17.68 | 16,735 |
| 2017-10-12 | $17.66 | $17.68 | $17.48 | $17.51 | $17.51 | 45,511 |
| 2017-10-11 | $17.69 | $17.69 | $17.53 | $17.56 | $17.56 | 12,440 |
| 2017-10-10 | $17.64 | $17.73 | $17.64 | $17.68 | $17.68 | 10,772 |
| 2017-10-09 | $17.91 | $17.91 | $17.59 | $17.64 | $17.64 | 39,495 |
| 2017-10-06 | $17.78 | $17.78 | $17.65 | $17.76 | $17.76 | 32,401 |
| 2017-10-05 | $17.59 | $17.71 | $17.57 | $17.70 | $17.70 | 15,738 |
| 2017-10-04 | $17.97 | $17.97 | $17.62 | $17.80 | $17.80 | 15,780 |
| 2017-10-03 | $18.32 | $18.32 | $18.10 | $18.13 | $18.13 | 13,652 |
| 2017-10-02 | $18.05 | $18.23 | $18.04 | $18.09 | $18.09 | 8,889 |
| 2017-09-29 | $18.10 | $18.10 | $18.02 | $18.10 | $18.10 | 41,937 |
| 2017-09-28 | $18.31 | $18.31 | $18.01 | $18.16 | $18.16 | 40,877 |
| 2017-09-27 | $18.30 | $18.51 | $18.26 | $18.51 | $18.51 | 40,514 |
| 2017-09-26 | $17.90 | $18.39 | $17.90 | $18.36 | $18.36 | 94,717 |
| 2017-09-25 | $18.00 | $18.09 | $17.96 | $17.99 | $17.99 | 10,960 |
| 2017-09-22 | $17.76 | $18.00 | $17.76 | $18.00 | $18.00 | 7,228 |
| 2017-09-21 | $18.07 | $18.10 | $17.81 | $17.94 | $17.94 | 37,337 |
| 2017-09-20 | $17.86 | $17.99 | $17.71 | $17.99 | $17.99 | 54,528 |
| 2017-09-19 | $17.73 | $17.78 | $17.70 | $17.77 | $17.77 | 59,518 |
| 2017-09-18 | $17.45 | $17.50 | $17.31 | $17.44 | $17.44 | 42,954 |
| 2017-09-15 | $17.21 | $17.60 | $17.21 | $17.38 | $17.38 | 263,458 |
| 2017-09-14 | $17.59 | $17.60 | $17.50 | $17.57 | $17.57 | 9,526 |
| 2017-09-13 | $17.76 | $17.76 | $17.64 | $17.68 | $17.68 | 14,737 |
| 2017-09-12 | $17.75 | $17.76 | $17.66 | $17.71 | $17.71 | 22,447 |
| 2017-09-11 | $17.31 | $17.85 | $17.31 | $17.85 | $17.85 | 12,655 |
| 2017-09-08 | $17.86 | $17.86 | $17.45 | $17.65 | $17.65 | 15,661 |
| 2017-09-07 | $17.88 | $17.88 | $17.55 | $17.63 | $17.63 | 21,814 |
| 2017-09-06 | $17.46 | $17.57 | $17.43 | $17.56 | $17.56 | 201,055 |
| 2017-09-05 | $17.54 | $17.56 | $17.45 | $17.52 | $17.52 | 31,941 |
| 2017-09-01 | $17.37 | $17.46 | $17.37 | $17.45 | $17.45 | 12,617 |
| 2017-08-31 | $17.52 | $17.53 | $17.48 | $17.52 | $17.52 | 12,376 |
| 2017-08-30 | $17.50 | $17.70 | $17.38 | $17.48 | $17.48 | 16,181 |
| 2017-08-29 | $17.65 | $17.75 | $17.52 | $17.69 | $17.69 | 11,860 |
| 2017-08-28 | $17.72 | $17.72 | $17.54 | $17.65 | $17.65 | 11,608 |
| 2017-08-25 | $17.79 | $17.95 | $17.79 | $17.90 | $17.90 | 12,861 |
| 2017-08-24 | $17.60 | $17.82 | $17.60 | $17.79 | $17.79 | 11,159 |
| 2017-08-23 | $17.79 | $17.82 | $17.57 | $17.73 | $17.73 | 9,863 |
| 2017-08-22 | $17.64 | $17.88 | $17.53 | $17.77 | $17.77 | 17,753 |
| 2017-08-21 | $17.68 | $17.84 | $17.55 | $17.77 | $17.77 | 16,468 |
| 2017-08-18 | $17.60 | $17.76 | $17.60 | $17.76 | $17.76 | 6,777 |
| 2017-08-17 | $17.97 | $17.97 | $17.62 | $17.62 | $17.62 | 9,668 |
| 2017-08-16 | $17.90 | $17.98 | $17.82 | $17.98 | $17.98 | 159,301 |
| 2017-08-15 | $17.68 | $17.97 | $17.68 | $17.83 | $17.83 | 342,510 |
| 2017-08-14 | $17.63 | $17.80 | $17.63 | $17.75 | $17.75 | 62,652 |
| 2017-08-11 | $17.77 | $17.77 | $17.62 | $17.65 | $17.65 | 49,186 |
| 2017-08-10 | $18.04 | $18.04 | $17.60 | $17.73 | $17.73 | 31,242 |
| 2017-08-09 | $17.95 | $17.98 | $17.82 | $17.84 | $17.84 | 15,799 |
| 2017-08-08 | $17.78 | $17.99 | $17.78 | $17.93 | $17.93 | 10,284 |
| 2017-08-07 | $17.81 | $17.93 | $17.74 | $17.93 | $17.93 | 25,706 |
| 2017-08-04 | $17.69 | $17.84 | $17.69 | $17.83 | $17.83 | 14,739 |
| 2017-08-03 | $17.92 | $17.94 | $17.75 | $17.80 | $17.80 | 77,816 |
| 2017-08-02 | $18.09 | $18.14 | $18.00 | $18.11 | $18.11 | 7,496 |
| 2017-08-01 | $17.82 | $18.29 | $17.82 | $18.24 | $18.24 | 25,298 |
| 2017-07-31 | $18.28 | $18.28 | $18.00 | $18.06 | $18.06 | 16,687 |
| 2017-07-28 | $18.15 | $18.31 | $18.15 | $18.26 | $18.26 | 13,529 |
| 2017-07-27 | $18.07 | $18.24 | $18.05 | $18.13 | $18.13 | 8,440 |
| 2017-07-26 | $18.10 | $18.10 | $18.00 | $18.07 | $18.07 | 4,928 |
| 2017-07-25 | $18.05 | $18.05 | $17.81 | $18.05 | $18.05 | 27,456 |
| 2017-07-24 | $17.80 | $17.95 | $17.80 | $17.90 | $17.90 | 14,353 |
| 2017-07-21 | $17.95 | $17.95 | $17.78 | $17.90 | $17.90 | 10,383 |
| 2017-07-20 | $18.13 | $18.13 | $17.94 | $17.94 | $17.94 | 32,275 |
| 2017-07-19 | $18.25 | $18.25 | $17.98 | $18.03 | $18.03 | 103,270 |
| 2017-07-18 | $17.81 | $18.25 | $17.81 | $18.02 | $18.02 | 24,291 |
| 2017-07-17 | $18.30 | $18.36 | $18.20 | $18.32 | $18.32 | 60,743 |
| 2017-07-14 | $18.45 | $18.50 | $18.16 | $18.30 | $18.30 | 53,530 |
| 2017-07-13 | $18.28 | $18.28 | $18.18 | $18.25 | $18.25 | 34,535 |
| 2017-07-12 | $18.25 | $18.44 | $18.19 | $18.43 | $18.43 | 17,182 |
| 2017-07-11 | $17.98 | $18.20 | $17.80 | $18.14 | $18.14 | 106,915 |
| 2017-07-10 | $17.78 | $18.10 | $17.78 | $18.09 | $18.09 | 13,480 |
| 2017-07-07 | $17.86 | $18.11 | $17.86 | $18.04 | $18.04 | 52,080 |
| 2017-07-06 | $17.92 | $17.92 | $17.80 | $17.85 | $17.85 | 115,880 |
| 2017-07-05 | $17.74 | $18.09 | $17.74 | $18.02 | $18.02 | 43,673 |
| 2017-07-03 | $16.99 | $17.20 | $16.99 | $17.13 | $17.13 | 82,500 |
| 2017-06-30 | $16.87 | $16.90 | $16.79 | $16.83 | $16.83 | 46,614 |
| 2017-06-29 | $16.85 | $16.85 | $16.55 | $16.70 | $16.70 | 142,554 |
| 2017-06-28 | $16.58 | $16.63 | $16.47 | $16.63 | $16.63 | 170,261 |
| 2017-06-27 | $16.42 | $16.42 | $16.26 | $16.29 | $16.29 | 39,715 |
| 2017-06-26 | $16.38 | $16.52 | $16.38 | $16.52 | $16.52 | 67,040 |
| 2017-06-23 | $16.38 | $16.45 | $16.30 | $16.33 | $16.33 | 42,191 |
| 2017-06-22 | $16.57 | $16.57 | $16.47 | $16.51 | $16.51 | 35,347 |
| 2017-06-21 | $16.55 | $16.57 | $16.51 | $16.54 | $16.54 | 36,915 |
| 2017-06-20 | $16.58 | $16.59 | $16.53 | $16.55 | $16.55 | 36,748 |
| 2017-06-19 | $16.58 | $16.63 | $16.57 | $16.61 | $16.61 | 316,627 |
| 2017-06-16 | $16.75 | $16.76 | $16.68 | $16.71 | $16.71 | 34,074 |
| 2017-06-15 | $16.68 | $16.83 | $16.66 | $16.78 | $16.78 | 91,203 |
| 2017-06-14 | $16.90 | $16.90 | $16.79 | $16.86 | $16.86 | 78,472 |
| 2017-06-13 | $16.82 | $16.89 | $16.81 | $16.88 | $16.88 | 56,272 |
| 2017-06-12 | $16.72 | $16.77 | $16.70 | $16.72 | $16.72 | 25,313 |
| 2017-06-09 | $16.88 | $16.99 | $16.70 | $16.87 | $16.87 | 46,256 |
| 2017-06-08 | $17.13 | $17.17 | $17.01 | $17.17 | $17.17 | 42,767 |
| 2017-06-07 | $17.23 | $17.28 | $17.20 | $17.27 | $17.27 | 35,922 |
| 2017-06-06 | $17.17 | $17.20 | $17.15 | $17.15 | $17.15 | 27,221 |
| 2017-06-05 | $17.34 | $17.34 | $17.03 | $17.13 | $17.13 | 44,476 |
| 2017-06-02 | $17.55 | $17.69 | $17.20 | $17.59 | $17.59 | 50,562 |
| 2017-06-01 | $16.71 | $17.05 | $16.71 | $16.98 | $16.98 | 88,703 |
| 2017-05-31 | $16.98 | $16.98 | $16.78 | $16.86 | $16.86 | 86,570 |
| 2017-05-30 | $16.88 | $17.02 | $16.85 | $16.99 | $16.99 | 27,511 |
| 2017-05-26 | $16.97 | $17.00 | $16.86 | $16.88 | $16.88 | 181,739 |
| 2017-05-25 | $17.10 | $17.11 | $17.02 | $17.08 | $17.08 | 60,145 |
| 2017-05-24 | $17.10 | $17.10 | $16.96 | $17.02 | $17.02 | 62,256 |
| 2017-05-23 | $17.15 | $17.17 | $16.90 | $17.14 | $17.14 | 120,038 |
| 2017-05-22 | $17.29 | $17.29 | $17.10 | $17.12 | $17.12 | 40,388 |
| 2017-05-19 | $17.11 | $17.26 | $17.11 | $17.24 | $17.24 | 30,298 |
| 2017-05-18 | $16.96 | $17.17 | $16.94 | $17.11 | $17.11 | 59,326 |
| 2017-05-17 | $17.08 | $17.12 | $16.93 | $17.03 | $17.03 | 26,944 |
| 2017-05-16 | $17.29 | $17.34 | $17.16 | $17.21 | $17.21 | 38,599 |
| 2017-05-15 | $17.02 | $17.10 | $17.00 | $17.10 | $17.10 | 50,757 |
| 2017-05-12 | $17.28 | $17.32 | $17.25 | $17.32 | $17.32 | 59,717 |
| 2017-05-11 | $17.38 | $17.43 | $17.35 | $17.41 | $17.41 | 63,158 |
| 2017-05-10 | $17.50 | $17.50 | $17.42 | $17.45 | $17.45 | 52,187 |
| 2017-05-09 | $18.06 | $18.28 | $17.90 | $18.07 | $18.07 | 33,115 |
| 2017-05-08 | $18.67 | $18.82 | $18.67 | $18.77 | $18.77 | 56,787 |
| 2017-05-05 | $19.15 | $19.31 | $18.77 | $18.77 | $18.77 | 84,994 |
| 2017-05-04 | $19.10 | $19.14 | $19.10 | $19.13 | $19.13 | 23,549 |
| 2017-05-03 | $19.23 | $19.23 | $18.96 | $19.18 | $19.18 | 13,428 |
| 2017-05-02 | $19.04 | $19.14 | $19.04 | $19.11 | $19.11 | 129,127 |
| 2017-05-01 | $19.01 | $19.01 | $18.93 | $19.01 | $19.01 | 27,572 |
| 2017-04-28 | $18.99 | $19.06 | $18.89 | $18.90 | $18.90 | 56,097 |
| 2017-04-27 | $19.24 | $19.25 | $19.19 | $19.21 | $19.21 | 13,829 |
| 2017-04-26 | $19.28 | $19.30 | $19.03 | $19.11 | $19.11 | 40,898 |
| 2017-04-25 | $18.81 | $18.88 | $18.76 | $18.88 | $18.88 | 50,754 |
| 2017-04-24 | $19.05 | $19.08 | $18.78 | $18.87 | $18.87 | 31,106 |
| 2017-04-21 | $18.87 | $18.98 | $18.70 | $18.72 | $18.72 | 29,835 |
| 2017-04-20 | $18.41 | $18.55 | $18.41 | $18.49 | $18.49 | 35,462 |
| 2017-04-19 | $17.99 | $18.11 | $17.95 | $17.98 | $17.98 | 22,448 |
| 2017-04-18 | $18.16 | $18.16 | $18.00 | $18.07 | $18.07 | 63,529 |
| 2017-04-17 | $17.98 | $18.06 | $17.93 | $18.06 | $18.06 | 39,387 |
| 2017-04-13 | $17.80 | $17.86 | $17.80 | $17.81 | $17.81 | 23,688 |
| 2017-04-12 | $17.86 | $17.87 | $17.80 | $17.87 | $17.87 | 49,128 |
| 2017-04-11 | $18.36 | $18.39 | $18.27 | $18.35 | $18.35 | 48,592 |
| 2017-04-10 | $17.99 | $18.09 | $17.99 | $18.06 | $18.06 | 26,159 |
| 2017-04-07 | $17.82 | $17.98 | $17.80 | $17.86 | $17.86 | 43,866 |
| 2017-04-06 | $17.52 | $17.64 | $17.50 | $17.60 | $17.60 | 63,578 |
| 2017-04-05 | $17.95 | $18.06 | $17.81 | $17.85 | $17.85 | 36,788 |
| 2017-04-04 | $18.31 | $18.31 | $18.12 | $18.16 | $18.16 | 63,277 |
| 2017-04-03 | $18.53 | $18.65 | $18.26 | $18.29 | $18.29 | 31,954 |
| 2017-03-31 | $18.50 | $18.53 | $18.27 | $18.37 | $18.37 | 22,308 |
| 2017-03-30 | $18.65 | $18.71 | $18.61 | $18.65 | $18.65 | 18,232 |
| 2017-03-29 | $18.71 | $18.71 | $18.52 | $18.64 | $18.64 | 27,271 |
| 2017-03-28 | $18.69 | $18.70 | $18.52 | $18.63 | $18.63 | 43,335 |
| 2017-03-27 | $18.52 | $18.69 | $18.50 | $18.68 | $18.36 | 23,811 |
| 2017-03-24 | $18.66 | $18.82 | $18.58 | $18.58 | $18.26 | 65,634 |
| 2017-03-23 | $18.55 | $18.66 | $18.54 | $18.66 | $18.34 | 32,918 |
| 2017-03-22 | $18.50 | $18.56 | $18.37 | $18.46 | $18.15 | 49,856 |
| 2017-03-21 | $19.11 | $19.16 | $18.71 | $18.73 | $18.41 | 18,731 |
| 2017-03-20 | $19.30 | $19.30 | $18.98 | $19.03 | $18.71 | 34,378 |
| 2017-03-17 | $19.33 | $19.33 | $19.05 | $19.08 | $18.76 | 30,604 |
| 2017-03-16 | $19.51 | $19.51 | $19.29 | $19.35 | $19.02 | 38,687 |
| 2017-03-15 | $19.30 | $19.30 | $19.25 | $19.26 | $18.93 | 43,716 |
| 2017-03-14 | $19.53 | $19.53 | $19.20 | $19.26 | $18.93 | 29,387 |
| 2017-03-13 | $19.40 | $19.44 | $19.34 | $19.38 | $19.05 | 51,658 |
| 2017-03-10 | $19.46 | $19.50 | $19.32 | $19.48 | $19.15 | 81,706 |
| 2017-03-09 | $18.98 | $19.07 | $18.95 | $19.04 | $18.72 | 54,545 |
| 2017-03-08 | $18.98 | $19.39 | $18.96 | $19.19 | $18.86 | 54,209 |
| 2017-03-07 | $19.27 | $19.29 | $19.15 | $19.17 | $18.84 | 15,290 |
| 2017-03-06 | $19.21 | $19.32 | $19.20 | $19.31 | $18.98 | 94,590 |
| 2017-03-03 | $19.23 | $19.34 | $19.23 | $19.33 | $19.00 | 32,703 |
| 2017-03-02 | $19.27 | $19.35 | $19.18 | $19.25 | $18.92 | 95,814 |
| 2017-03-01 | $19.02 | $19.36 | $18.97 | $19.34 | $19.01 | 69,910 |
| 2017-02-28 | $18.72 | $18.80 | $18.64 | $18.65 | $18.33 | 34,891 |
| 2017-02-27 | $18.72 | $18.94 | $18.72 | $18.81 | $18.49 | 19,105 |
| 2017-02-24 | $18.82 | $18.92 | $18.71 | $18.80 | $18.48 | 25,265 |
| 2017-02-23 | $18.74 | $18.92 | $18.74 | $18.89 | $18.57 | 62,318 |
| 2017-02-22 | $18.95 | $18.99 | $18.84 | $18.89 | $18.57 | 42,890 |
| 2017-02-21 | $19.00 | $19.10 | $18.98 | $19.08 | $18.76 | 38,282 |
| 2017-02-17 | $18.66 | $18.92 | $18.66 | $18.80 | $18.48 | 52,238 |
| 2017-02-16 | $19.02 | $19.02 | $18.98 | $18.99 | $18.67 | 34,667 |
| 2017-02-15 | $19.44 | $19.44 | $19.04 | $19.18 | $18.85 | 29,972 |
| 2017-02-14 | $19.33 | $19.42 | $19.00 | $19.38 | $19.05 | 39,103 |
| 2017-02-13 | $19.38 | $19.70 | $19.33 | $19.65 | $19.32 | 43,509 |
| 2017-02-10 | $19.13 | $19.36 | $19.13 | $19.32 | $18.99 | 28,996 |
| 2017-02-09 | $19.02 | $19.10 | $18.85 | $18.94 | $18.62 | 25,751 |
| 2017-02-08 | $19.74 | $19.86 | $19.28 | $19.58 | $19.25 | 20,671 |
| 2017-02-07 | $19.50 | $19.50 | $19.25 | $19.29 | $18.96 | 37,809 |
| 2017-02-06 | $19.20 | $19.30 | $19.15 | $19.23 | $18.90 | 28,149 |
| 2017-02-03 | $19.39 | $19.48 | $19.27 | $19.44 | $19.11 | 49,731 |
| 2017-02-02 | $19.25 | $19.66 | $19.25 | $19.55 | $19.22 | 35,917 |
| 2017-02-01 | $19.82 | $19.82 | $19.61 | $19.68 | $19.35 | 43,200 |
| 2017-01-31 | $20.01 | $20.13 | $19.80 | $19.96 | $19.62 | 42,390 |
| 2017-01-30 | $20.37 | $20.60 | $20.25 | $20.36 | $20.01 | 63,157 |
| 2017-01-27 | $20.98 | $21.03 | $20.90 | $20.95 | $20.59 | 12,968 |
| 2017-01-26 | $21.07 | $21.07 | $20.88 | $20.94 | $20.58 | 25,659 |
| 2017-01-25 | $20.93 | $21.10 | $20.87 | $21.10 | $20.74 | 20,349 |
| 2017-01-24 | $20.90 | $21.06 | $20.85 | $21.06 | $20.70 | 39,570 |
| 2017-01-23 | $21.00 | $21.10 | $20.85 | $20.96 | $20.60 | 21,288 |
| 2017-01-20 | $20.80 | $21.05 | $20.76 | $20.88 | $20.53 | 13,896 |
| 2017-01-19 | $21.12 | $21.13 | $20.91 | $21.00 | $20.64 | 21,981 |
| 2017-01-18 | $20.75 | $21.01 | $20.75 | $20.99 | $20.63 | 17,104 |
| 2017-01-17 | $20.97 | $20.97 | $20.49 | $20.57 | $20.22 | 32,898 |
| 2017-01-13 | $21.17 | $21.19 | $20.98 | $21.06 | $20.70 | 18,369 |
| 2017-01-12 | $20.90 | $21.00 | $20.84 | $21.00 | $20.64 | 18,382 |
| 2017-01-11 | $21.17 | $21.17 | $20.90 | $21.10 | $20.74 | 8,678 |
| 2017-01-10 | $20.73 | $21.21 | $20.73 | $21.06 | $20.70 | 16,194 |
| 2017-01-09 | $21.49 | $21.49 | $21.24 | $21.31 | $20.95 | 46,715 |
| 2017-01-06 | $20.90 | $21.41 | $20.90 | $21.40 | $21.04 | 14,487 |
| 2017-01-05 | $21.08 | $21.56 | $21.08 | $21.36 | $21.00 | 17,901 |
| 2017-01-04 | $20.75 | $21.32 | $20.74 | $21.32 | $20.96 | 36,550 |
| 2017-01-03 | $20.44 | $20.60 | $20.30 | $20.46 | $20.11 | 29,930 |
| 2016-12-30 | $20.30 | $20.49 | $20.24 | $20.30 | $19.95 | 10,988 |
| 2016-12-29 | $20.74 | $20.74 | $20.25 | $20.31 | $19.96 | 16,293 |
| 2016-12-28 | $20.75 | $20.77 | $20.56 | $20.69 | $20.34 | 12,321 |
| 2016-12-27 | $20.94 | $20.94 | $20.53 | $20.57 | $20.22 | 15,620 |
| 2016-12-23 | $20.65 | $20.76 | $20.62 | $20.69 | $20.34 | 10,314 |
| 2016-12-22 | $20.72 | $20.76 | $20.62 | $20.67 | $20.32 | 35,327 |
| 2016-12-21 | $20.47 | $20.73 | $20.29 | $20.34 | $19.99 | 59,117 |
| 2016-12-20 | $20.51 | $20.76 | $20.51 | $20.62 | $20.27 | 32,111 |
| 2016-12-19 | $20.76 | $20.79 | $20.62 | $20.62 | $20.27 | 30,457 |
| 2016-12-16 | $20.75 | $20.91 | $20.60 | $20.66 | $20.30 | 34,567 |
| 2016-12-15 | $20.79 | $21.04 | $20.77 | $21.00 | $20.64 | 90,756 |
| 2016-12-14 | $21.12 | $21.12 | $20.55 | $20.71 | $20.36 | 44,957 |
| 2016-12-13 | $21.00 | $21.03 | $20.87 | $20.87 | $20.52 | 22,759 |
| 2016-12-12 | $21.40 | $21.40 | $20.87 | $21.00 | $20.64 | 18,550 |
| 2016-12-09 | $20.75 | $21.20 | $20.75 | $21.17 | $20.81 | 20,020 |
| 2016-12-08 | $21.00 | $21.20 | $20.82 | $21.07 | $20.71 | 80,789 |
| 2016-12-07 | $20.60 | $20.65 | $20.33 | $20.58 | $20.23 | 43,888 |
| 2016-12-06 | $20.27 | $20.54 | $20.23 | $20.43 | $20.08 | 88,442 |
| 2016-12-05 | $20.12 | $20.43 | $20.12 | $20.35 | $20.00 | 50,435 |
| 2016-12-02 | $20.30 | $20.57 | $20.23 | $20.37 | $20.02 | 27,331 |
| 2016-12-01 | $20.83 | $20.83 | $20.43 | $20.60 | $20.25 | 42,755 |
| 2016-11-30 | $20.83 | $20.85 | $20.71 | $20.80 | $20.45 | 306,029 |
| 2016-11-29 | $20.50 | $20.66 | $20.49 | $20.53 | $20.18 | 191,839 |
| 2016-11-28 | $20.59 | $20.70 | $20.55 | $20.66 | $20.31 | 11,930 |
| 2016-11-25 | $20.30 | $20.60 | $20.30 | $20.58 | $20.23 | 12,114 |
| 2016-11-23 | $20.00 | $20.20 | $20.00 | $20.17 | $19.83 | 42,438 |
| 2016-11-22 | $20.15 | $20.15 | $19.93 | $20.01 | $19.67 | 16,766 |
| 2016-11-21 | $20.25 | $20.25 | $19.75 | $20.10 | $19.76 | 12,373 |
| 2016-11-18 | $19.89 | $20.10 | $19.89 | $20.10 | $19.76 | 33,094 |
| 2016-11-17 | $19.58 | $19.89 | $19.58 | $19.89 | $19.55 | 15,709 |
| 2016-11-16 | $19.66 | $19.89 | $19.66 | $19.85 | $19.51 | 18,621 |
| 2016-11-15 | $19.31 | $19.50 | $19.31 | $19.48 | $19.14 | 60,306 |
| 2016-11-14 | $18.49 | $18.96 | $18.49 | $18.82 | $18.50 | 10,571 |
| 2016-11-11 | $18.10 | $18.40 | $18.10 | $18.40 | $18.09 | 23,726 |
| 2016-11-10 | $17.79 | $18.30 | $17.79 | $18.07 | $17.76 | 39,876 |
| 2016-11-09 | $18.10 | $18.39 | $18.00 | $18.30 | $17.99 | 58,712 |
| 2016-11-08 | $19.09 | $19.09 | $18.61 | $18.89 | $18.57 | 26,323 |
| 2016-11-07 | $19.00 | $19.00 | $18.76 | $18.82 | $18.50 | 16,573 |
| 2016-11-04 | $18.47 | $18.68 | $18.43 | $18.50 | $18.19 | 28,949 |
| 2016-11-03 | $19.02 | $19.05 | $18.80 | $18.80 | $18.48 | 28,822 |
| 2016-11-02 | $19.13 | $19.13 | $18.80 | $18.96 | $18.64 | 23,243 |
| 2016-11-01 | $19.51 | $19.51 | $19.09 | $19.30 | $18.97 | 24,469 |
| 2016-10-31 | $19.58 | $19.58 | $19.44 | $19.44 | $19.11 | 22,017 |
| 2016-10-28 | $19.23 | $19.95 | $19.23 | $19.57 | $19.24 | 19,416 |
| 2016-10-27 | $77.00 | $77.66 | $77.00 | $77.44 | $15.80 | 12,136 |
| 2016-10-26 | $76.51 | $76.98 | $76.50 | $76.73 | $15.66 | 25,108 |
| 2016-10-25 | $76.40 | $77.20 | $76.29 | $76.29 | $15.57 | 48,100 |
| 2016-10-24 | $76.33 | $76.40 | $73.62 | $73.75 | $15.05 | 81,396 |
| 2016-10-21 | $78.41 | $78.41 | $75.01 | $75.25 | $15.35 | 15,828 |
| 2016-10-20 | $77.26 | $77.33 | $77.26 | $77.28 | $15.77 | 7,484 |
| 2016-10-19 | $77.25 | $77.25 | $76.90 | $77.25 | $15.76 | 5,988 |
| 2016-10-18 | $76.92 | $76.92 | $76.65 | $76.67 | $15.64 | 291,512 |
| 2016-10-17 | $76.30 | $76.30 | $75.65 | $75.65 | $15.44 | 78,484 |
| 2016-10-14 | $76.35 | $76.40 | $75.86 | $76.30 | $15.57 | 19,768 |
| 2016-10-13 | $74.90 | $75.82 | $74.90 | $75.82 | $15.47 | 19,720 |
| 2016-10-12 | $74.93 | $74.97 | $74.18 | $74.62 | $15.23 | 13,368 |
| 2016-10-11 | $75.00 | $75.13 | $74.41 | $74.64 | $15.23 | 16,244 |
| 2016-10-10 | $76.23 | $76.76 | $76.23 | $76.62 | $15.63 | 10,192 |
| 2016-10-07 | $75.41 | $75.89 | $75.38 | $75.89 | $15.48 | 9,632 |
| 2016-10-06 | $74.97 | $76.04 | $74.97 | $75.95 | $15.50 | 32,444 |
| 2016-10-05 | $75.65 | $76.85 | $75.61 | $76.57 | $15.62 | 174,156 |
| 2016-10-04 | $74.88 | $74.88 | $74.24 | $74.32 | $15.16 | 17,080 |
| 2016-10-03 | $73.50 | $74.67 | $73.50 | $74.04 | $15.11 | 33,056 |
| 2016-09-30 | $74.55 | $74.99 | $74.55 | $74.96 | $15.30 | 21,984 |
| 2016-09-29 | $76.04 | $76.04 | $74.85 | $75.32 | $15.37 | 45,268 |
| 2016-09-28 | $76.09 | $76.74 | $76.09 | $76.56 | $15.62 | 131,368 |
| 2016-09-27 | $76.06 | $76.22 | $75.73 | $76.17 | $15.54 | 20,692 |
| 2016-09-26 | $76.31 | $76.31 | $75.68 | $75.87 | $15.23 | 13,672 |
| 2016-09-23 | $77.77 | $77.77 | $77.04 | $77.04 | $15.46 | 22,604 |
| 2016-09-22 | $78.42 | $78.42 | $77.84 | $77.85 | $15.63 | 23,572 |
| 2016-09-21 | $76.59 | $76.60 | $76.21 | $76.59 | $15.37 | 39,132 |
| 2016-09-20 | $75.25 | $75.25 | $74.58 | $74.88 | $15.03 | 23,824 |
| 2016-09-19 | $74.23 | $74.45 | $74.00 | $74.01 | $14.86 | 54,564 |
| 2016-09-16 | $75.50 | $75.50 | $73.90 | $74.05 | $14.86 | 121,876 |
| 2016-09-15 | $75.05 | $76.16 | $75.05 | $75.98 | $15.25 | 30,192 |
| 2016-09-14 | $76.54 | $76.68 | $75.97 | $76.09 | $15.27 | 22,236 |
| 2016-09-13 | $77.41 | $77.41 | $76.77 | $76.81 | $15.42 | 21,220 |
| 2016-09-12 | $77.53 | $78.51 | $77.46 | $78.51 | $15.76 | 76,876 |
| 2016-09-09 | $79.25 | $79.30 | $78.65 | $78.80 | $15.82 | 27,928 |
| 2016-09-08 | $80.66 | $80.71 | $80.25 | $80.50 | $16.16 | 27,520 |
| 2016-09-07 | $81.40 | $81.50 | $81.10 | $81.45 | $16.35 | 19,856 |
| 2016-09-06 | $80.72 | $80.72 | $79.92 | $80.00 | $16.06 | 30,432 |
| 2016-09-02 | $80.15 | $80.72 | $80.15 | $80.70 | $16.20 | 48,908 |
| 2016-09-01 | $79.80 | $80.00 | $79.42 | $79.71 | $16.00 | 39,340 |
| 2016-08-31 | $79.46 | $79.46 | $78.56 | $78.65 | $15.79 | 20,412 |
| 2016-08-30 | $77.70 | $78.62 | $77.70 | $78.60 | $15.78 | 38,100 |
| 2016-08-29 | $76.90 | $77.40 | $76.90 | $77.35 | $15.53 | 20,360 |
| 2016-08-26 | $75.52 | $75.56 | $74.91 | $75.30 | $15.12 | 16,920 |
| 2016-08-25 | $75.32 | $75.40 | $75.32 | $75.32 | $15.12 | 11,128 |
| 2016-08-24 | $75.20 | $75.57 | $75.10 | $75.32 | $15.12 | 14,732 |
| 2016-08-23 | $75.33 | $75.33 | $74.77 | $74.81 | $15.02 | 11,240 |
| 2016-08-22 | $76.24 | $76.24 | $75.79 | $76.15 | $15.29 | 13,332 |
| 2016-08-19 | $75.65 | $76.01 | $75.65 | $75.75 | $15.21 | 6,068 |
| 2016-08-18 | $75.95 | $76.15 | $75.75 | $76.15 | $15.29 | 30,044 |
| 2016-08-17 | $75.65 | $75.69 | $75.31 | $75.64 | $15.18 | 31,032 |
| 2016-08-16 | $73.55 | $73.70 | $73.46 | $73.49 | $14.75 | 48,652 |
| 2016-08-15 | $75.01 | $75.19 | $74.67 | $74.92 | $15.04 | 20,728 |
| 2016-08-12 | $74.72 | $74.75 | $74.65 | $74.67 | $14.99 | 5,788 |
| 2016-08-11 | $75.00 | $75.51 | $74.08 | $75.51 | $15.16 | 13,332 |
| 2016-08-10 | $75.63 | $75.67 | $74.67 | $74.67 | $14.99 | 13,432 |
| 2016-08-09 | $75.85 | $75.85 | $74.79 | $74.80 | $15.01 | 28,320 |
| 2016-08-08 | $75.53 | $75.60 | $75.35 | $75.35 | $15.13 | 16,976 |
| 2016-08-05 | $72.69 | $74.01 | $72.69 | $73.83 | $14.82 | 24,280 |
| 2016-08-04 | $75.41 | $75.44 | $74.28 | $75.33 | $15.12 | 16,700 |
| 2016-08-03 | $71.79 | $71.92 | $71.57 | $71.92 | $14.44 | 28,328 |
| 2016-08-02 | $74.71 | $75.01 | $73.76 | $74.14 | $14.88 | 95,012 |
| 2016-08-01 | $76.37 | $76.37 | $75.28 | $75.82 | $15.22 | 7,976 |
| 2016-07-29 | $76.45 | $76.74 | $76.45 | $76.63 | $15.38 | 24,552 |
| 2016-07-28 | $74.89 | $75.43 | $74.49 | $75.00 | $15.06 | 41,472 |
| 2016-07-27 | $75.65 | $77.55 | $75.65 | $76.30 | $15.32 | 20,112 |
| 2016-07-26 | $74.37 | $75.05 | $74.37 | $74.85 | $15.02 | 15,244 |
| 2016-07-25 | $75.31 | $75.53 | $75.27 | $75.45 | $15.15 | 19,172 |
| 2016-07-22 | $74.12 | $75.24 | $74.12 | $75.24 | $15.10 | 22,892 |
| 2016-07-21 | $74.20 | $74.68 | $74.20 | $74.32 | $14.92 | 23,968 |
| 2016-07-20 | $74.21 | $74.79 | $73.74 | $74.74 | $15.00 | 50,064 |
| 2016-07-19 | $74.36 | $75.15 | $74.25 | $74.50 | $14.95 | 26,492 |
| 2016-07-18 | $75.00 | $75.18 | $75.00 | $75.15 | $15.08 | 13,164 |
| 2016-07-15 | $73.95 | $75.18 | $73.40 | $75.00 | $15.06 | 39,088 |
| 2016-07-14 | $73.35 | $74.20 | $73.35 | $73.72 | $14.80 | 44,264 |
| 2016-07-13 | $72.80 | $73.21 | $72.35 | $73.21 | $14.70 | 39,584 |
| 2016-07-12 | $71.85 | $72.50 | $71.74 | $72.35 | $14.52 | 94,588 |
| 2016-07-11 | $69.00 | $70.38 | $69.00 | $70.04 | $14.06 | 90,672 |
| 2016-07-08 | $65.26 | $66.84 | $65.26 | $66.58 | $13.36 | 34,052 |
| 2016-07-07 | $65.77 | $65.80 | $64.85 | $65.42 | $13.13 | 66,492 |
| 2016-07-06 | $65.00 | $65.19 | $64.50 | $65.11 | $13.07 | 40,828 |
| 2016-07-05 | $66.70 | $67.10 | $66.48 | $66.48 | $13.34 | 25,920 |
| 2016-07-01 | $67.94 | $67.94 | $67.24 | $67.30 | $13.51 | 115,196 |
| 2016-06-30 | $68.11 | $68.91 | $67.94 | $68.43 | $13.74 | 36,024 |
| 2016-06-29 | $69.34 | $69.35 | $69.14 | $69.32 | $13.91 | 43,928 |
| 2016-06-28 | $68.80 | $68.92 | $68.10 | $68.74 | $13.80 | 32,060 |
| 2016-06-27 | $68.87 | $68.87 | $66.95 | $67.96 | $13.64 | 71,432 |
| 2016-06-24 | $69.97 | $72.01 | $69.97 | $71.31 | $14.31 | 91,616 |
| 2016-06-23 | $74.67 | $75.46 | $74.43 | $75.25 | $15.11 | 46,520 |
| 2016-06-22 | $72.35 | $73.21 | $72.34 | $72.34 | $14.52 | 40,588 |
| 2016-06-21 | $73.14 | $73.93 | $73.05 | $73.22 | $14.70 | 140,996 |
| 2016-06-20 | $73.00 | $73.40 | $72.56 | $72.70 | $14.59 | 90,192 |
| 2016-06-17 | $69.95 | $70.54 | $69.75 | $70.31 | $14.11 | 39,960 |
| 2016-06-16 | $68.91 | $69.43 | $68.06 | $69.06 | $13.86 | 53,180 |
| 2016-06-15 | $70.32 | $71.49 | $70.32 | $70.93 | $14.24 | 49,192 |
| 2016-06-14 | $69.75 | $69.75 | $68.75 | $68.96 | $13.84 | 120,576 |
| 2016-06-13 | $70.19 | $71.11 | $70.19 | $70.45 | $14.14 | 20,704 |
| 2016-06-10 | $71.99 | $71.99 | $71.52 | $71.52 | $14.36 | 15,488 |
| 2016-06-09 | $72.90 | $73.38 | $72.47 | $73.13 | $14.68 | 25,692 |
| 2016-06-08 | $74.07 | $74.40 | $74.07 | $74.35 | $14.92 | 35,704 |
| 2016-06-07 | $73.95 | $73.95 | $73.13 | $73.14 | $14.68 | 9,792 |
| 2016-06-06 | $74.00 | $74.00 | $73.02 | $73.57 | $14.77 | 128,436 |
| 2016-06-03 | $71.96 | $72.15 | $71.60 | $71.85 | $14.42 | 75,164 |
| 2016-06-02 | $72.27 | $73.64 | $72.27 | $73.03 | $14.66 | 59,780 |
| 2016-06-01 | $73.63 | $73.92 | $73.17 | $73.75 | $14.80 | 21,436 |
| 2016-05-31 | $73.47 | $74.45 | $73.47 | $73.65 | $14.78 | 22,852 |
| 2016-05-27 | $72.12 | $72.67 | $72.04 | $72.36 | $14.52 | 23,232 |
| 2016-05-26 | $72.48 | $72.60 | $72.28 | $72.56 | $14.57 | 24,776 |
| 2016-05-25 | $70.68 | $71.58 | $70.21 | $71.58 | $14.37 | 40,736 |
| 2016-05-24 | $68.24 | $69.98 | $68.24 | $69.95 | $14.04 | 20,960 |
| 2016-05-23 | $70.10 | $71.05 | $70.10 | $70.14 | $14.08 | 14,548 |
| 2016-05-20 | $70.44 | $71.00 | $70.39 | $70.49 | $14.15 | 36,284 |
| 2016-05-19 | $71.09 | $71.09 | $69.84 | $70.07 | $14.07 | 52,016 |
| 2016-05-18 | $70.17 | $71.09 | $70.17 | $70.86 | $14.22 | 17,940 |
| 2016-05-17 | $72.30 | $72.30 | $70.78 | $70.78 | $14.21 | 54,924 |
| 2016-05-16 | $71.08 | $72.30 | $71.08 | $72.16 | $14.48 | 34,580 |
| 2016-05-13 | $71.00 | $71.02 | $70.01 | $71.02 | $14.26 | 18,944 |
| 2016-05-12 | $70.01 | $71.52 | $70.01 | $71.02 | $14.26 | 60,544 |
| 2016-05-11 | $67.67 | $68.63 | $67.67 | $68.10 | $13.67 | 52,024 |
| 2016-05-10 | $68.17 | $69.75 | $68.13 | $69.39 | $13.93 | 14,048 |
| 2016-05-09 | $67.94 | $67.94 | $66.10 | $67.10 | $13.47 | 128,368 |
| 2016-05-06 | $65.85 | $66.68 | $65.85 | $66.67 | $13.38 | 13,380 |
| 2016-05-05 | $64.68 | $65.27 | $64.50 | $65.27 | $13.10 | 34,892 |
| 2016-05-04 | $65.90 | $65.90 | $64.41 | $64.59 | $12.97 | 31,384 |
| 2016-05-03 | $65.40 | $65.40 | $64.48 | $65.14 | $13.08 | 60,516 |
| 2016-05-02 | $65.89 | $66.14 | $65.50 | $65.91 | $13.23 | 59,724 |
| 2016-04-29 | $67.22 | $67.39 | $65.50 | $65.64 | $13.18 | 32,864 |
| 2016-04-28 | $67.46 | $68.00 | $65.95 | $66.04 | $13.26 | 116,820 |
| 2016-04-27 | $69.50 | $70.13 | $69.50 | $70.13 | $14.08 | 22,136 |
| 2016-04-26 | $69.85 | $70.60 | $69.85 | $70.58 | $14.17 | 18,032 |
| 2016-04-25 | $70.09 | $71.26 | $70.09 | $71.19 | $14.29 | 24,728 |
| 2016-04-22 | $71.12 | $71.94 | $70.56 | $71.85 | $14.42 | 45,448 |
| 2016-04-21 | $69.00 | $69.98 | $69.00 | $69.60 | $13.97 | 24,024 |
| 2016-04-20 | $68.20 | $68.47 | $67.84 | $68.20 | $13.69 | 59,592 |
| 2016-04-19 | $67.42 | $68.90 | $67.42 | $67.95 | $13.64 | 35,244 |
| 2016-04-18 | $66.00 | $66.46 | $65.78 | $66.19 | $13.29 | 36,180 |
| 2016-04-15 | $66.83 | $67.33 | $66.37 | $66.40 | $13.33 | 41,516 |
| 2016-04-14 | $66.90 | $67.21 | $66.81 | $66.81 | $13.41 | 86,008 |
| 2016-04-13 | $66.03 | $67.30 | $66.03 | $67.10 | $13.47 | 62,120 |
| 2016-04-12 | $63.39 | $64.83 | $63.39 | $64.50 | $12.95 | 85,292 |
| 2016-04-11 | $62.75 | $62.75 | $62.02 | $62.12 | $12.47 | 90,996 |
| 2016-04-08 | $63.54 | $63.54 | $62.41 | $62.53 | $12.55 | 36,068 |
| 2016-04-07 | $61.75 | $62.28 | $61.09 | $61.39 | $12.32 | 71,928 |
| 2016-04-06 | $63.65 | $63.94 | $63.30 | $63.77 | $12.80 | 140,232 |
| 2016-04-05 | $63.74 | $63.74 | $62.89 | $63.35 | $12.72 | 54,852 |
| 2016-04-04 | $66.45 | $66.45 | $65.19 | $65.19 | $13.09 | 84,808 |
| 2016-04-01 | $68.13 | $69.50 | $67.48 | $68.75 | $13.80 | 63,072 |
| 2016-03-31 | $71.07 | $71.07 | $70.60 | $70.60 | $14.17 | 17,104 |
| 2016-03-30 | $72.10 | $72.10 | $70.51 | $71.07 | $14.27 | 28,244 |
| 2016-03-29 | $71.50 | $72.35 | $71.32 | $72.35 | $14.52 | 42,712 |
| 2016-03-28 | $70.95 | $71.25 | $70.95 | $70.95 | $14.24 | 28,788 |
| 2016-03-24 | $70.23 | $70.23 | $69.17 | $69.77 | $13.73 | 19,076 |
| 2016-03-23 | $70.63 | $70.63 | $69.88 | $69.88 | $13.76 | 24,912 |
| 2016-03-22 | $70.99 | $71.03 | $70.17 | $70.46 | $13.87 | 60,092 |
| 2016-03-21 | $67.65 | $70.19 | $67.65 | $70.15 | $13.81 | 35,780 |
| 2016-03-18 | $70.61 | $70.61 | $67.92 | $69.41 | $13.66 | 28,752 |
| 2016-03-17 | $70.00 | $71.30 | $70.00 | $71.11 | $14.00 | 57,352 |
| 2016-03-16 | $71.50 | $71.50 | $71.00 | $71.46 | $14.07 | 66,448 |
| 2016-03-15 | $71.30 | $71.30 | $70.55 | $70.65 | $13.91 | 25,884 |
| 2016-03-14 | $72.60 | $73.27 | $72.35 | $73.18 | $14.41 | 34,944 |
| 2016-03-11 | $70.80 | $72.27 | $70.80 | $72.27 | $14.23 | 19,304 |
| 2016-03-10 | $71.36 | $71.54 | $69.73 | $70.40 | $13.86 | 26,204 |
| 2016-03-09 | $69.09 | $70.18 | $69.09 | $69.81 | $13.74 | 23,432 |
| 2016-03-08 | $70.33 | $71.06 | $69.29 | $70.00 | $13.78 | 24,680 |
| 2016-03-07 | $70.75 | $70.75 | $70.01 | $70.38 | $13.85 | 57,520 |
| 2016-03-04 | $70.50 | $71.33 | $70.49 | $71.20 | $14.02 | 32,524 |
| 2016-03-03 | $69.95 | $69.95 | $69.22 | $69.64 | $13.71 | 38,816 |
| 2016-03-02 | $68.87 | $68.87 | $67.98 | $68.60 | $13.50 | 137,476 |
| 2016-03-01 | $65.96 | $66.54 | $64.93 | $66.33 | $13.06 | 93,724 |
| 2016-02-29 | $66.45 | $66.45 | $65.35 | $65.70 | $12.93 | 276,524 |
| 2016-02-26 | $64.56 | $65.55 | $64.56 | $64.86 | $12.77 | 31,864 |
| 2016-02-25 | $65.50 | $65.58 | $64.76 | $65.53 | $12.90 | 65,104 |
| 2016-02-24 | $64.85 | $65.28 | $63.75 | $65.28 | $12.85 | 48,776 |
| 2016-02-23 | $66.28 | $66.28 | $64.80 | $64.87 | $12.77 | 260,044 |
| 2016-02-22 | $66.55 | $66.55 | $64.90 | $65.75 | $12.94 | 64,376 |
| 2016-02-19 | $64.24 | $64.97 | $64.24 | $64.48 | $12.69 | 24,104 |
| 2016-02-18 | $66.29 | $66.29 | $65.05 | $65.05 | $12.80 | 41,776 |
| 2016-02-17 | $65.41 | $65.88 | $65.41 | $65.50 | $12.89 | 80,652 |
| 2016-02-16 | $65.02 | $65.94 | $64.54 | $65.45 | $12.88 | 158,668 |
| 2016-02-12 | $63.15 | $63.74 | $62.30 | $63.72 | $12.54 | 75,132 |
| 2016-02-11 | $64.86 | $66.73 | $64.86 | $65.32 | $12.86 | 148,048 |
| 2016-02-10 | $68.35 | $68.35 | $66.05 | $66.81 | $13.15 | 47,984 |
| 2016-02-09 | $66.49 | $67.15 | $66.20 | $66.99 | $13.19 | 53,164 |
| 2016-02-08 | $70.03 | $70.03 | $68.67 | $69.68 | $13.72 | 52,508 |
| 2016-02-05 | $71.25 | $71.89 | $70.72 | $70.77 | $13.93 | 36,396 |
| 2016-02-04 | $75.40 | $75.40 | $74.00 | $74.25 | $14.61 | 22,924 |
| 2016-02-03 | $77.35 | $77.35 | $74.90 | $76.63 | $15.08 | 69,008 |
| 2016-02-02 | $79.00 | $79.00 | $78.18 | $78.57 | $15.47 | 93,184 |
| 2016-02-01 | $80.20 | $80.99 | $80.20 | $80.74 | $15.89 | 64,804 |
| 2016-01-29 | $81.95 | $81.96 | $80.35 | $81.96 | $16.13 | 33,400 |
| 2016-01-28 | $76.13 | $76.95 | $76.13 | $76.51 | $15.06 | 18,828 |
| 2016-01-27 | $75.85 | $76.91 | $75.60 | $76.30 | $15.02 | 48,160 |
| 2016-01-26 | $73.75 | $74.98 | $73.75 | $74.90 | $14.74 | 90,580 |
| 2016-01-25 | $74.55 | $74.74 | $73.52 | $73.60 | $14.49 | 37,196 |
| 2016-01-22 | $75.00 | $75.92 | $74.60 | $75.90 | $14.94 | 42,044 |
| 2016-01-21 | $73.15 | $74.65 | $73.15 | $74.22 | $14.61 | 83,224 |
| 2016-01-20 | $74.12 | $75.06 | $72.70 | $74.36 | $14.64 | 59,476 |
| 2016-01-19 | $76.89 | $77.20 | $76.04 | $76.51 | $15.06 | 33,164 |
| 2016-01-15 | $73.70 | $73.70 | $72.52 | $73.12 | $14.39 | 44,600 |
| 2016-01-14 | $76.69 | $77.05 | $75.24 | $77.05 | $15.17 | 34,608 |
| 2016-01-13 | $77.83 | $77.83 | $75.93 | $75.96 | $14.95 | 50,268 |
| 2016-01-12 | $75.00 | $75.26 | $74.17 | $75.21 | $14.80 | 130,236 |
| 2016-01-11 | $74.46 | $74.46 | $72.78 | $73.61 | $14.49 | 79,720 |
| 2016-01-08 | $75.00 | $75.15 | $73.25 | $73.30 | $14.43 | 48,924 |
| 2016-01-07 | $76.06 | $76.06 | $75.13 | $75.15 | $14.79 | 55,492 |
| 2016-01-06 | $78.30 | $78.47 | $77.57 | $78.05 | $15.36 | 80,120 |
| 2016-01-05 | $80.78 | $81.00 | $80.59 | $80.89 | $15.92 | 224,016 |
| 2016-01-04 | $80.15 | $80.40 | $79.65 | $80.36 | $15.82 | 181,308 |
| 2015-12-31 | $83.06 | $83.06 | $82.37 | $82.49 | $16.24 | 14,060 |
| 2015-12-30 | $83.05 | $83.51 | $83.05 | $83.17 | $16.37 | 20,216 |
| 2015-12-29 | $84.00 | $84.36 | $84.00 | $84.36 | $16.61 | 23,652 |
| 2015-12-28 | $82.09 | $82.50 | $81.99 | $82.50 | $16.24 | 31,572 |
| 2015-12-24 | $81.72 | $82.39 | $81.72 | $82.39 | $16.22 | 12,948 |
| 2015-12-23 | $82.60 | $83.30 | $82.60 | $83.30 | $16.40 | 60,324 |
| 2015-12-22 | $82.25 | $82.54 | $81.90 | $82.24 | $16.19 | 59,028 |
| 2015-12-21 | $82.81 | $82.81 | $81.47 | $81.63 | $16.07 | 32,440 |
| 2015-12-18 | $80.85 | $80.85 | $80.50 | $80.55 | $15.86 | 29,524 |
| 2015-12-17 | $83.61 | $83.61 | $82.36 | $82.36 | $16.21 | 38,460 |
| 2015-12-16 | $82.75 | $83.72 | $82.12 | $83.56 | $16.45 | 40,600 |
| 2015-12-15 | $81.00 | $81.69 | $81.00 | $81.39 | $16.02 | 32,104 |
| 2015-12-14 | $80.95 | $80.95 | $80.13 | $80.80 | $15.91 | 18,800 |
| 2015-12-11 | $80.08 | $80.60 | $79.95 | $80.00 | $15.75 | 26,324 |
| 2015-12-10 | $81.90 | $81.90 | $81.50 | $81.63 | $16.07 | 42,660 |
| 2015-12-09 | $82.62 | $82.62 | $80.73 | $81.05 | $15.95 | 23,436 |
| 2015-12-08 | $81.56 | $81.63 | $80.73 | $81.42 | $16.03 | 43,284 |
| 2015-12-07 | $82.88 | $82.92 | $82.27 | $82.92 | $16.32 | 21,116 |
| 2015-12-04 | $82.59 | $83.49 | $82.41 | $83.49 | $16.43 | 18,740 |
| 2015-12-03 | $83.25 | $83.25 | $81.65 | $81.86 | $16.11 | 20,272 |
| 2015-12-02 | $84.43 | $84.45 | $83.69 | $83.92 | $16.52 | 15,228 |
| 2015-12-01 | $84.11 | $84.85 | $84.11 | $84.75 | $16.68 | 23,676 |
| 2015-11-30 | $82.85 | $83.00 | $82.85 | $82.91 | $16.32 | 9,644 |
| 2015-11-27 | $82.70 | $82.70 | $82.49 | $82.54 | $16.25 | 12,368 |
| 2015-11-25 | $82.72 | $83.15 | $82.72 | $83.15 | $16.37 | 12,696 |
| 2015-11-24 | $82.70 | $83.05 | $82.31 | $83.05 | $16.35 | 20,664 |
| 2015-11-23 | $82.87 | $82.87 | $82.62 | $82.85 | $16.31 | 14,964 |
| 2015-11-20 | $82.99 | $82.99 | $82.87 | $82.94 | $16.33 | 6,520 |
| 2015-11-19 | $83.45 | $83.50 | $83.20 | $83.28 | $16.39 | 10,756 |
| 2015-11-18 | $84.35 | $84.35 | $83.21 | $83.68 | $16.47 | 18,872 |
| 2015-11-17 | $82.99 | $83.39 | $82.99 | $83.33 | $16.40 | 23,108 |
| 2015-11-16 | $82.00 | $82.59 | $82.00 | $82.45 | $16.23 | 30,820 |
| 2015-11-13 | $81.27 | $81.38 | $80.85 | $80.85 | $15.92 | 49,936 |
| 2015-11-12 | $80.58 | $80.84 | $80.16 | $80.16 | $15.78 | 18,596 |
| 2015-11-11 | $81.96 | $81.98 | $81.63 | $81.67 | $16.08 | 8,160 |
| 2015-11-10 | $81.44 | $81.85 | $81.44 | $81.85 | $16.11 | 14,124 |
| 2015-11-09 | $80.72 | $81.19 | $80.16 | $80.62 | $15.87 | 44,796 |
| 2015-11-06 | $80.00 | $80.20 | $79.66 | $79.76 | $15.70 | 40,472 |
| 2015-11-05 | $79.39 | $80.44 | $79.39 | $80.44 | $15.83 | 23,240 |
| 2015-11-04 | $79.63 | $79.63 | $78.65 | $78.79 | $15.51 | 18,080 |
| 2015-11-03 | $78.95 | $79.53 | $78.95 | $79.43 | $15.64 | 23,824 |
| 2015-11-02 | $78.88 | $79.03 | $78.84 | $79.03 | $15.56 | 14,540 |
| 2015-10-30 | $78.91 | $78.91 | $77.26 | $78.26 | $15.41 | 15,308 |
| 2015-10-29 | $76.24 | $77.40 | $76.24 | $77.40 | $15.24 | 40,836 |
| 2015-10-28 | $77.96 | $79.15 | $77.96 | $79.08 | $15.57 | 37,424 |
| 2015-10-27 | $77.51 | $77.64 | $76.57 | $77.64 | $15.28 | 15,148 |
| 2015-10-26 | $77.00 | $77.89 | $77.00 | $77.48 | $15.25 | 49,760 |
| 2015-10-23 | $77.50 | $77.71 | $77.00 | $77.61 | $15.28 | 24,392 |
| 2015-10-22 | $75.01 | $76.60 | $75.01 | $76.41 | $15.04 | 19,460 |
| 2015-10-21 | $75.86 | $76.21 | $75.86 | $75.96 | $14.95 | 7,856 |
| 2015-10-20 | $75.09 | $75.30 | $75.00 | $75.30 | $14.82 | 17,884 |
| 2015-10-19 | $74.75 | $75.85 | $74.48 | $75.64 | $14.89 | 24,140 |
| 2015-10-16 | $76.62 | $76.62 | $76.13 | $76.33 | $15.02 | 26,960 |
| 2015-10-15 | $76.04 | $76.04 | $74.84 | $75.85 | $14.93 | 24,372 |
| 2015-10-14 | $73.28 | $73.28 | $72.15 | $72.30 | $14.23 | 22,876 |
| 2015-10-13 | $75.96 | $75.97 | $75.03 | $75.22 | $14.81 | 12,792 |
| 2015-10-12 | $73.96 | $75.94 | $73.96 | $74.60 | $14.68 | 126,512 |
| 2015-10-09 | $74.45 | $74.45 | $74.15 | $74.20 | $14.61 | 21,368 |
| 2015-10-08 | $72.55 | $73.40 | $71.78 | $73.40 | $14.45 | 19,444 |
| 2015-10-07 | $75.38 | $75.38 | $74.60 | $74.99 | $14.76 | 16,340 |
| 2015-10-06 | $73.74 | $74.55 | $73.65 | $74.15 | $14.60 | 72,692 |
| 2015-10-05 | $76.22 | $76.22 | $75.33 | $76.01 | $14.96 | 29,004 |
| 2015-10-02 | $73.78 | $75.63 | $73.40 | $75.63 | $14.89 | 17,568 |
| 2015-10-01 | $72.94 | $73.05 | $72.39 | $73.05 | $14.38 | 23,680 |
| 2015-09-30 | $71.45 | $72.11 | $71.11 | $72.11 | $14.19 | 15,820 |
| 2015-09-29 | $68.67 | $69.40 | $68.30 | $68.75 | $13.53 | 81,096 |
| 2015-09-28 | $69.61 | $71.35 | $69.61 | $70.60 | $13.90 | 61,580 |
| 2015-09-25 | $72.94 | $72.94 | $72.00 | $72.20 | $14.21 | 127,096 |
| 2015-09-24 | $70.25 | $70.72 | $69.70 | $70.70 | $13.70 | 259,796 |
| 2015-09-23 | $72.10 | $72.31 | $71.18 | $71.20 | $13.79 | 227,868 |
| 2015-09-22 | $72.26 | $72.26 | $71.30 | $71.39 | $13.83 | 17,408 |
| 2015-09-21 | $72.65 | $72.81 | $72.34 | $72.81 | $14.10 | 12,404 |
| 2015-09-18 | $71.47 | $72.71 | $71.47 | $72.10 | $13.97 | 29,420 |
| 2015-09-17 | $72.98 | $74.16 | $72.75 | $73.00 | $14.14 | 41,908 |
| 2015-09-16 | $72.45 | $73.42 | $72.23 | $73.38 | $14.21 | 19,036 |
| 2015-09-15 | $70.93 | $70.93 | $69.02 | $70.64 | $13.68 | 53,804 |
| 2015-09-14 | $69.66 | $70.63 | $69.66 | $70.61 | $13.68 | 14,344 |
| 2015-09-11 | $69.36 | $70.18 | $69.22 | $69.70 | $13.50 | 17,016 |
| 2015-09-10 | $70.76 | $70.98 | $70.25 | $70.44 | $13.65 | 38,840 |
| 2015-09-09 | $71.51 | $71.76 | $70.10 | $70.61 | $13.68 | 62,128 |
| 2015-09-08 | $67.85 | $68.80 | $67.85 | $68.46 | $13.26 | 90,280 |
| 2015-09-04 | $66.50 | $66.50 | $65.64 | $66.07 | $12.80 | 88,952 |
| 2015-09-03 | $68.65 | $68.65 | $68.30 | $68.30 | $13.23 | 50,224 |
| 2015-09-02 | $69.28 | $69.28 | $67.40 | $68.01 | $13.17 | 216,972 |
| 2015-09-01 | $66.67 | $67.87 | $66.58 | $66.85 | $12.95 | 41,944 |
| 2015-08-31 | $69.94 | $70.55 | $69.65 | $70.23 | $13.60 | 24,840 |
| 2015-08-28 | $70.67 | $71.00 | $70.39 | $71.00 | $13.75 | 21,068 |
| 2015-08-27 | $69.41 | $69.52 | $68.53 | $69.21 | $13.41 | 44,272 |
| 2015-08-26 | $67.79 | $69.15 | $67.23 | $68.59 | $13.29 | 36,112 |
| 2015-08-25 | $64.85 | $66.49 | $63.94 | $64.13 | $12.42 | 80,908 |
| 2015-08-24 | $64.28 | $67.40 | $62.68 | $65.32 | $12.65 | 121,220 |
| 2015-08-21 | $70.40 | $70.70 | $68.90 | $69.40 | $13.44 | 43,300 |
Subaru Corporation (FUJHY) News Headlines
Recent Subaru Corporation (FUJHY) News
Similar Companies to Subaru Corporation (FUJHY) 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 | -- | -- | -- |