Fuchs Petrolub SE (FUPBY) Exchange: PINK
Data as of May 6, 2024
$11.54 ($-0.11) -0.90%
Fuchs Petrolub SE - Daily Information
Click for more stock information on Fuchs Petrolub SE.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $11.54 |
| Previous Close | $11.54 |
| High | $11.54 |
| Low | $11.51 |
| Adjusted Open | $11.54 |
| Previous Adjusted Close | $11.54 |
| Adjusted High | $11.54 |
| Adjusted Low | $11.51 |
About Fuchs Petrolub SE (FUPBY)
Fuchs Petrolub Se Adr
Invest in Fuchs Petrolub SE (FUPBY)
Historical Stock Data for Fuchs Petrolub SE (FUPBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | $11.54 | $11.54 | $11.51 | $11.54 | $11.54 | 2,125 |
| 2024-05-01 | $11.66 | $11.66 | $11.51 | $11.65 | $11.45 | 2,265 |
| 2024-04-30 | $11.66 | $11.66 | $11.64 | $11.64 | $11.45 | 1,066 |
| 2024-04-29 | $11.37 | $11.58 | $11.37 | $11.52 | $11.33 | 2,600 |
| 2024-04-26 | $11.78 | $11.80 | $11.78 | $11.78 | $11.78 | 1,952 |
| 2024-04-25 | $11.72 | $11.74 | $11.72 | $11.74 | $11.74 | 1,872 |
| 2024-04-24 | $11.70 | $11.71 | $11.68 | $11.68 | $11.68 | 1,691 |
| 2024-04-23 | $11.71 | $11.74 | $11.71 | $11.72 | $11.72 | 1,110 |
| 2024-04-22 | $11.71 | $11.73 | $11.71 | $11.73 | $11.73 | 955 |
| 2024-04-19 | $11.82 | $11.82 | $11.75 | $11.80 | $11.80 | 7,072 |
| 2024-04-18 | $11.82 | $11.82 | $11.78 | $11.81 | $11.81 | 2,991 |
| 2024-04-17 | $11.85 | $11.93 | $11.85 | $11.92 | $11.92 | 1,788 |
| 2024-04-16 | $11.82 | $11.89 | $11.78 | $11.89 | $11.89 | 1,526 |
| 2024-04-15 | $12.07 | $12.07 | $12.04 | $12.04 | $12.04 | 668 |
| 2024-04-12 | $12.21 | $12.21 | $12.15 | $12.15 | $12.15 | 862 |
| 2024-04-11 | $12.30 | $12.33 | $12.27 | $12.29 | $12.29 | 2,297 |
| 2024-04-10 | $12.38 | $12.38 | $12.37 | $12.38 | $12.38 | 1,705 |
| 2024-04-09 | $12.48 | $12.48 | $12.47 | $12.47 | $12.47 | 788 |
| 2024-04-08 | $12.46 | $12.50 | $12.46 | $12.50 | $12.50 | 1,648 |
| 2024-04-05 | $12.54 | $12.63 | $12.54 | $12.56 | $12.56 | 2,256 |
| 2024-04-04 | $12.56 | $12.56 | $12.54 | $12.56 | $12.56 | 2,256 |
| 2024-04-03 | $12.43 | $12.45 | $12.41 | $12.45 | $12.45 | 15,095 |
| 2024-04-02 | $12.33 | $12.33 | $12.24 | $12.24 | $12.24 | 7,596 |
| 2024-04-01 | $12.36 | $12.68 | $12.32 | $12.37 | $12.37 | 9,655 |
| 2024-03-28 | $12.45 | $12.45 | $12.34 | $12.34 | $12.34 | 759 |
| 2024-03-27 | $12.41 | $12.44 | $12.39 | $12.43 | $12.43 | 5,588 |
| 2024-03-26 | $12.38 | $12.38 | $12.24 | $12.24 | $12.24 | 2,499 |
| 2024-03-25 | $12.42 | $12.57 | $12.42 | $12.42 | $12.42 | 8,297 |
| 2024-03-22 | $12.27 | $12.33 | $12.27 | $12.33 | $12.33 | 2,448 |
| 2024-03-21 | $12.17 | $12.31 | $12.17 | $12.25 | $12.25 | 14,294 |
| 2024-03-20 | $11.82 | $11.89 | $11.78 | $11.89 | $11.89 | 3,510 |
| 2024-03-19 | $11.60 | $11.70 | $11.58 | $11.66 | $11.66 | 1,196 |
| 2024-03-18 | $11.47 | $11.47 | $11.45 | $11.45 | $11.45 | 1,106 |
| 2024-03-15 | $11.71 | $11.71 | $11.54 | $11.55 | $11.55 | 7,034 |
| 2024-03-14 | $11.71 | $11.73 | $11.64 | $11.65 | $11.65 | 2,738 |
| 2024-03-13 | $11.71 | $11.74 | $11.65 | $11.65 | $11.65 | 2,738 |
| 2024-03-12 | $11.88 | $11.88 | $11.78 | $11.84 | $11.84 | 4,496 |
| 2024-03-11 | $11.15 | $11.23 | $11.15 | $11.23 | $11.23 | 1,578 |
| 2024-03-08 | $11.20 | $11.20 | $11.18 | $11.18 | $11.18 | 3,657 |
| 2024-03-07 | $11.19 | $11.25 | $11.16 | $11.24 | $11.24 | 6,346 |
| 2024-03-06 | $11.01 | $11.12 | $11.01 | $11.10 | $11.10 | 4,014 |
| 2024-03-05 | $10.85 | $10.91 | $10.85 | $10.89 | $10.89 | 3,362 |
| 2024-03-04 | $10.74 | $10.85 | $10.74 | $10.81 | $10.81 | 16,951 |
| 2024-03-01 | $10.86 | $10.90 | $10.86 | $10.88 | $10.88 | 4,005 |
| 2024-02-29 | $10.57 | $10.65 | $10.54 | $10.58 | $10.58 | 5,787 |
| 2024-02-28 | $10.78 | $10.78 | $10.75 | $10.75 | $10.75 | 2,591 |
| 2024-02-27 | $10.84 | $10.84 | $10.80 | $10.80 | $10.80 | 2,149 |
| 2024-02-26 | $11.03 | $11.04 | $11.02 | $11.02 | $11.02 | 6,676 |
| 2024-02-23 | $11.15 | $11.15 | $11.13 | $11.13 | $11.13 | 2,709 |
| 2024-02-22 | $11.07 | $11.12 | $11.07 | $11.10 | $11.10 | 5,503 |
| 2024-02-21 | $11.08 | $11.10 | $11.07 | $11.10 | $11.10 | 2,099 |
| 2024-02-20 | $11.08 | $11.10 | $11.08 | $11.08 | $11.08 | 2,962 |
| 2024-02-16 | $11.08 | $11.16 | $11.08 | $11.12 | $11.12 | 6,921 |
| 2024-02-15 | $10.97 | $11.00 | $10.95 | $10.95 | $10.95 | 2,162 |
| 2024-02-14 | $10.82 | $10.94 | $10.82 | $10.94 | $10.94 | 5,840 |
| 2024-02-13 | $10.64 | $10.65 | $10.62 | $10.62 | $10.62 | 4,708 |
| 2024-02-12 | $10.71 | $10.76 | $10.71 | $10.75 | $10.75 | 2,627 |
| 2024-02-09 | $10.63 | $10.66 | $10.62 | $10.66 | $10.66 | 2,191 |
| 2024-02-08 | $10.62 | $10.71 | $10.62 | $10.68 | $10.68 | 3,249 |
| 2024-02-07 | $10.62 | $10.74 | $10.59 | $10.74 | $10.74 | 2,313 |
| 2024-02-06 | $10.63 | $10.63 | $10.61 | $10.62 | $10.62 | 3,280 |
| 2024-02-05 | $10.65 | $10.70 | $10.65 | $10.70 | $10.70 | 3,692 |
| 2024-02-02 | $10.97 | $10.97 | $10.80 | $10.82 | $10.82 | 3,871 |
| 2024-02-01 | $10.97 | $11.03 | $10.97 | $11.00 | $11.00 | 2,572 |
| 2024-01-31 | $11.11 | $11.11 | $10.97 | $10.97 | $10.97 | 5,934 |
| 2024-01-30 | $11.12 | $11.16 | $11.09 | $11.14 | $11.14 | 8,287 |
| 2024-01-29 | $11.10 | $11.17 | $11.10 | $11.17 | $11.17 | 3,238 |
| 2024-01-26 | $11.28 | $11.28 | $11.21 | $11.25 | $11.25 | 2,486 |
| 2024-01-25 | $11.07 | $11.11 | $11.03 | $11.07 | $11.07 | 5,284 |
| 2024-01-24 | $11.03 | $11.12 | $11.03 | $11.10 | $11.10 | 3,648 |
| 2024-01-23 | $11.02 | $11.02 | $10.97 | $10.97 | $10.97 | 2,380 |
| 2024-01-22 | $10.95 | $10.97 | $10.93 | $10.97 | $10.97 | 2,116 |
| 2024-01-19 | $11.06 | $11.12 | $11.06 | $11.12 | $11.12 | 1,173 |
| 2024-01-18 | $11.00 | $11.08 | $11.00 | $11.08 | $11.08 | 6,164 |
| 2024-01-17 | $10.86 | $11.04 | $10.86 | $11.04 | $11.04 | 3,082 |
| 2024-01-16 | $10.90 | $10.93 | $10.90 | $10.92 | $10.92 | 2,650 |
| 2024-01-12 | $11.12 | $11.18 | $11.12 | $11.18 | $11.18 | 2,347 |
| 2024-01-11 | $10.95 | $10.96 | $10.90 | $10.93 | $10.93 | 4,106 |
| 2024-01-10 | $10.78 | $10.79 | $10.77 | $10.77 | $10.77 | 1,714 |
| 2024-01-09 | $10.69 | $10.70 | $10.69 | $10.69 | $10.69 | 2,514 |
| 2024-01-08 | $10.53 | $10.57 | $10.53 | $10.55 | $10.55 | 4,783 |
| 2024-01-05 | $10.56 | $10.56 | $10.50 | $10.50 | $10.50 | 2,676 |
| 2024-01-04 | $10.73 | $10.78 | $10.72 | $10.72 | $10.72 | 4,415 |
| 2024-01-03 | $10.73 | $10.78 | $10.73 | $10.76 | $10.76 | 7,154 |
| 2024-01-02 | $11.03 | $11.06 | $10.99 | $11.06 | $11.06 | 6,674 |
| 2023-12-29 | $11.23 | $11.30 | $11.02 | $11.18 | $11.18 | 2,176 |
| 2023-12-28 | $11.19 | $11.19 | $11.07 | $11.07 | $11.07 | 3,329 |
| 2023-12-27 | $11.20 | $11.24 | $11.20 | $11.20 | $11.20 | 3,544 |
| 2023-12-26 | $11.10 | $11.22 | $11.10 | $11.15 | $11.15 | 12,963 |
| 2023-12-22 | $11.03 | $11.11 | $11.03 | $11.04 | $11.04 | 3,577 |
| 2023-12-21 | $10.96 | $11.05 | $10.96 | $11.05 | $11.05 | 5,752 |
| 2023-12-20 | $10.97 | $11.07 | $10.90 | $10.90 | $10.90 | 20,470 |
| 2023-12-19 | $10.95 | $10.96 | $10.91 | $10.96 | $10.96 | 173,964 |
| 2023-12-18 | $10.83 | $10.83 | $10.79 | $10.81 | $10.81 | 113,830 |
| 2023-12-15 | $10.75 | $10.78 | $10.73 | $10.73 | $10.73 | 2,875 |
| 2023-12-14 | $10.85 | $10.85 | $10.78 | $10.84 | $10.84 | 2,243 |
| 2023-12-13 | $10.60 | $10.69 | $10.56 | $10.69 | $10.69 | 3,067 |
| 2023-12-12 | $10.54 | $10.63 | $10.54 | $10.58 | $10.58 | 6,642 |
| 2023-12-11 | $10.53 | $10.66 | $10.53 | $10.62 | $10.62 | 3,342 |
| 2023-12-08 | $10.49 | $10.63 | $10.49 | $10.63 | $10.63 | 10,593 |
| 2023-12-07 | $10.48 | $10.55 | $10.48 | $10.55 | $10.55 | 143,512 |
| 2023-12-06 | $10.36 | $10.40 | $10.26 | $10.26 | $10.26 | 21,377 |
| 2023-12-05 | $10.40 | $10.40 | $10.30 | $10.31 | $10.31 | 1,668 |
| 2023-12-04 | $10.25 | $10.26 | $10.23 | $10.26 | $10.26 | 1,488 |
| 2023-12-01 | $10.40 | $10.54 | $10.40 | $10.51 | $10.51 | 2,476 |
| 2023-11-30 | $10.59 | $10.59 | $10.50 | $10.51 | $10.51 | 46,446 |
| 2023-11-29 | $10.78 | $10.78 | $10.76 | $10.78 | $10.78 | 40,846 |
| 2023-11-28 | $10.78 | $10.81 | $10.78 | $10.78 | $10.78 | 4,623 |
| 2023-11-27 | $10.63 | $10.68 | $10.63 | $10.68 | $10.68 | 962 |
| 2023-11-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,589 |
| 2023-11-22 | $10.67 | $10.69 | $10.64 | $10.66 | $10.66 | 1,253 |
| 2023-11-21 | $10.72 | $10.72 | $10.71 | $10.71 | $10.71 | 1,276 |
| 2023-11-20 | $10.80 | $10.81 | $10.80 | $10.81 | $10.81 | 1,442 |
| 2023-11-17 | $10.78 | $10.78 | $10.75 | $10.75 | $10.75 | 832 |
| 2023-11-16 | $10.67 | $10.67 | $10.64 | $10.64 | $10.64 | 5,724 |
| 2023-11-15 | $10.80 | $10.82 | $10.80 | $10.80 | $10.80 | 2,917 |
| 2023-11-14 | $10.63 | $10.64 | $10.63 | $10.63 | $10.63 | 864 |
| 2023-11-13 | $10.34 | $10.41 | $10.34 | $10.37 | $10.37 | 2,515 |
| 2023-11-10 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,242 |
| 2023-11-09 | $10.39 | $10.40 | $10.32 | $10.32 | $10.32 | 2,245 |
| 2023-11-08 | $10.06 | $10.06 | $10.03 | $10.05 | $10.05 | 1,513 |
| 2023-11-07 | $10.31 | $10.34 | $10.30 | $10.34 | $10.34 | 7,889 |
| 2023-11-06 | $10.52 | $10.52 | $10.45 | $10.45 | $10.45 | 6,766 |
| 2023-11-03 | $10.45 | $10.46 | $10.45 | $10.46 | $10.46 | 622 |
| 2023-11-02 | $10.62 | $10.67 | $10.46 | $10.50 | $10.50 | 17,381 |
| 2023-11-01 | $10.23 | $10.30 | $10.23 | $10.25 | $10.25 | 1,599 |
| 2023-10-31 | $10.15 | $10.15 | $10.08 | $10.08 | $10.08 | 10,334 |
| 2023-10-30 | $9.96 | $10.02 | $9.96 | $10.00 | $10.00 | 2,128 |
| 2023-10-27 | $9.75 | $9.78 | $9.69 | $9.69 | $9.69 | 2,289 |
| 2023-10-26 | $9.08 | $9.10 | $9.05 | $9.10 | $9.10 | 3,358 |
| 2023-10-25 | $9.07 | $9.15 | $9.07 | $9.07 | $9.07 | 1,932 |
| 2023-10-24 | $9.22 | $9.31 | $9.21 | $9.31 | $9.31 | 1,593 |
| 2023-10-23 | $9.05 | $9.23 | $9.05 | $9.22 | $9.22 | 3,266 |
| 2023-10-20 | $9.15 | $9.18 | $9.13 | $9.13 | $9.13 | 2,305 |
| 2023-10-19 | $9.24 | $9.27 | $9.24 | $9.24 | $9.24 | 2,617 |
| 2023-10-18 | $9.15 | $9.18 | $9.13 | $9.15 | $9.15 | 2,372 |
| 2023-10-17 | $9.31 | $9.31 | $9.27 | $9.30 | $9.30 | 1,926 |
| 2023-10-16 | $9.56 | $9.56 | $9.54 | $9.55 | $9.55 | 5,114 |
| 2023-10-13 | $9.39 | $9.40 | $9.39 | $9.40 | $9.40 | 1,530 |
| 2023-10-12 | $9.49 | $9.49 | $9.42 | $9.42 | $9.42 | 1,236 |
| 2023-10-11 | $9.36 | $9.38 | $9.36 | $9.38 | $9.38 | 609 |
| 2023-10-10 | $9.51 | $9.54 | $9.51 | $9.53 | $9.53 | 1,165 |
| 2023-10-09 | $9.27 | $9.33 | $9.25 | $9.33 | $9.33 | 3,204 |
| 2023-10-06 | $9.41 | $9.48 | $9.34 | $9.48 | $9.48 | 985 |
| 2023-10-05 | $9.34 | $9.34 | $9.27 | $9.31 | $9.31 | 4,353 |
| 2023-10-04 | $9.24 | $9.30 | $9.24 | $9.29 | $9.29 | 5,930 |
| 2023-10-03 | $9.23 | $9.23 | $9.20 | $9.20 | $9.20 | 1,033 |
| 2023-10-02 | $9.44 | $9.44 | $9.31 | $9.31 | $9.31 | 6,408 |
| 2023-09-29 | $9.70 | $9.70 | $9.67 | $9.70 | $9.70 | 2,697 |
| 2023-09-28 | $9.50 | $9.59 | $9.50 | $9.54 | $9.54 | 1,779 |
| 2023-09-27 | $9.31 | $9.33 | $9.29 | $9.33 | $9.33 | 2,227 |
| 2023-09-26 | $9.23 | $9.23 | $9.22 | $9.22 | $9.22 | 1,369 |
| 2023-09-25 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 1,717 |
| 2023-09-22 | $9.29 | $9.29 | $9.24 | $9.24 | $9.24 | 2,653 |
| 2023-09-21 | $9.24 | $9.27 | $9.23 | $9.23 | $9.23 | 6,224 |
| 2023-09-20 | $9.83 | $9.83 | $9.76 | $9.76 | $9.76 | 1,395 |
| 2023-09-19 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 1,405 |
| 2023-09-18 | $9.84 | $9.87 | $9.84 | $9.85 | $9.85 | 5,207 |
| 2023-09-15 | $9.83 | $9.83 | $9.74 | $9.74 | $9.74 | 1,237 |
| 2023-09-14 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 2,284 |
| 2023-09-13 | $9.86 | $9.86 | $9.77 | $9.77 | $9.77 | 3,465 |
| 2023-09-12 | $9.91 | $9.93 | $9.85 | $9.86 | $9.86 | 2,425 |
| 2023-09-11 | $9.87 | $9.91 | $9.87 | $9.88 | $9.88 | 2,211 |
| 2023-09-08 | $9.77 | $9.77 | $9.72 | $9.72 | $9.72 | 1,272 |
| 2023-09-07 | $9.71 | $9.72 | $9.66 | $9.67 | $9.67 | 2,552 |
| 2023-09-06 | $9.88 | $9.89 | $9.77 | $9.80 | $9.80 | 27,197 |
| 2023-09-05 | $10.00 | $10.00 | $9.93 | $9.95 | $9.95 | 45,356 |
| 2023-09-01 | $10.26 | $10.28 | $10.24 | $10.24 | $10.24 | 1,034 |
| 2023-08-31 | $10.40 | $10.40 | $10.32 | $10.35 | $10.35 | 1,530 |
| 2023-08-30 | $10.34 | $10.38 | $10.32 | $10.32 | $10.32 | 967 |
| 2023-08-29 | $10.26 | $10.29 | $10.25 | $10.29 | $10.29 | 2,864 |
| 2023-08-28 | $10.22 | $10.24 | $10.21 | $10.23 | $10.23 | 5,539 |
| 2023-08-25 | $9.98 | $10.10 | $9.98 | $10.10 | $10.10 | 1,103 |
| 2023-08-24 | $10.16 | $10.16 | $10.01 | $10.01 | $10.01 | 13,934 |
| 2023-08-23 | $10.09 | $10.09 | $10.06 | $10.08 | $10.08 | 949 |
| 2023-08-22 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 4,443 |
| 2023-08-21 | $10.11 | $10.11 | $10.04 | $10.05 | $10.05 | 1,946 |
| 2023-08-18 | $10.14 | $10.21 | $10.14 | $10.19 | $10.19 | 10,266 |
| 2023-08-17 | $10.23 | $10.23 | $10.20 | $10.20 | $10.20 | 2,107 |
| 2023-08-16 | $10.15 | $10.15 | $10.10 | $10.14 | $10.14 | 7,463 |
| 2023-08-15 | $9.99 | $10.00 | $9.96 | $9.96 | $9.96 | 2,336 |
| 2023-08-14 | $10.04 | $10.11 | $10.04 | $10.09 | $10.09 | 3,757 |
| 2023-08-11 | $9.99 | $10.04 | $9.99 | $10.01 | $10.01 | 5,151 |
| 2023-08-10 | $10.16 | $10.16 | $10.06 | $10.06 | $10.06 | 3,186 |
| 2023-08-09 | $10.11 | $10.11 | $10.07 | $10.07 | $10.07 | 1,968 |
| 2023-08-08 | $10.06 | $10.11 | $10.03 | $10.09 | $10.09 | 12,549 |
| 2023-08-07 | $10.21 | $10.23 | $10.21 | $10.22 | $10.22 | 6,009 |
| 2023-08-04 | $10.31 | $10.32 | $10.25 | $10.26 | $10.26 | 4,386 |
| 2023-08-03 | $10.15 | $10.18 | $10.15 | $10.16 | $10.16 | 4,403 |
| 2023-08-02 | $10.21 | $10.21 | $10.09 | $10.11 | $10.11 | 5,645 |
| 2023-08-01 | $10.30 | $10.36 | $10.29 | $10.33 | $10.33 | 4,794 |
| 2023-07-31 | $10.40 | $10.40 | $10.28 | $10.29 | $10.29 | 8,361 |
| 2023-07-28 | $10.30 | $10.32 | $10.28 | $10.28 | $10.28 | 9,232 |
| 2023-07-27 | $10.34 | $10.41 | $10.34 | $10.37 | $10.37 | 3,705 |
| 2023-07-26 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 4,275 |
| 2023-07-25 | $10.26 | $10.39 | $10.26 | $10.36 | $10.36 | 2,063 |
| 2023-07-24 | $10.41 | $10.41 | $10.38 | $10.38 | $10.38 | 5,575 |
| 2023-07-21 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 1,238 |
| 2023-07-20 | $10.62 | $10.62 | $10.54 | $10.56 | $10.56 | 3,701 |
| 2023-07-19 | $10.62 | $10.65 | $10.62 | $10.65 | $10.65 | 2,131 |
| 2023-07-18 | $10.58 | $10.59 | $10.57 | $10.57 | $10.57 | 2,275 |
| 2023-07-17 | $10.37 | $10.40 | $10.37 | $10.39 | $10.39 | 4,840 |
| 2023-07-14 | $10.32 | $10.34 | $10.32 | $10.32 | $10.32 | 3,390 |
| 2023-07-13 | $10.22 | $10.28 | $10.22 | $10.24 | $10.24 | 4,165 |
| 2023-07-12 | $10.12 | $10.19 | $10.12 | $10.19 | $10.19 | 2,893 |
| 2023-07-11 | $9.84 | $9.91 | $9.84 | $9.88 | $9.88 | 13,111 |
| 2023-07-10 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 5,119 |
| 2023-07-07 | $9.64 | $9.73 | $9.64 | $9.72 | $9.72 | 34,773 |
| 2023-07-06 | $9.49 | $9.49 | $9.40 | $9.45 | $9.45 | 3,656 |
| 2023-07-05 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 2,073 |
| 2023-07-03 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 2,458 |
| 2023-06-30 | $9.93 | $9.93 | $9.85 | $9.93 | $9.93 | 12,753 |
| 2023-06-29 | $9.39 | $9.52 | $9.34 | $9.43 | $9.43 | 156,606 |
| 2023-06-28 | $9.49 | $9.49 | $8.95 | $8.95 | $8.95 | 27,540 |
| 2023-06-27 | $9.41 | $9.49 | $9.39 | $9.44 | $9.44 | 1,902 |
| 2023-06-26 | $9.26 | $9.37 | $9.26 | $9.33 | $9.33 | 1,527 |
| 2023-06-23 | $9.26 | $9.31 | $9.22 | $9.22 | $9.22 | 3,408 |
| 2023-06-22 | $9.30 | $9.30 | $9.25 | $9.25 | $9.25 | 2,903 |
| 2023-06-21 | $9.27 | $9.35 | $9.27 | $9.32 | $9.32 | 12,679 |
| 2023-06-20 | $9.27 | $9.36 | $9.27 | $9.35 | $9.35 | 177,781 |
| 2023-06-16 | $9.44 | $9.58 | $9.39 | $9.58 | $9.58 | 2,082 |
| 2023-06-15 | $9.41 | $9.42 | $9.40 | $9.40 | $9.40 | 2,411 |
| 2023-06-14 | $9.47 | $9.47 | $9.42 | $9.42 | $9.42 | 1,421 |
| 2023-06-13 | $9.34 | $9.37 | $9.34 | $9.37 | $9.37 | 2,377 |
| 2023-06-12 | $9.19 | $9.23 | $9.18 | $9.23 | $9.23 | 1,824 |
| 2023-06-09 | $9.15 | $9.17 | $9.09 | $9.13 | $9.13 | 3,579 |
| 2023-06-08 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 334 |
| 2023-06-07 | $9.23 | $9.23 | $9.20 | $9.21 | $9.21 | 4,457 |
| 2023-06-06 | $9.01 | $9.08 | $9.01 | $9.03 | $9.03 | 4,273 |
| 2023-06-05 | $9.14 | $9.14 | $9.10 | $9.10 | $9.10 | 1,506 |
| 2023-06-02 | $9.23 | $9.23 | $9.19 | $9.19 | $9.19 | 1,263 |
| 2023-06-01 | $8.92 | $9.11 | $8.92 | $9.11 | $9.11 | 1,842 |
| 2023-05-31 | $8.79 | $8.83 | $8.79 | $8.83 | $8.83 | 906 |
| 2023-05-30 | $9.08 | $9.08 | $8.92 | $8.94 | $8.94 | 3,946 |
| 2023-05-26 | $9.27 | $9.27 | $9.24 | $9.26 | $9.26 | 1,420 |
| 2023-05-25 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 330 |
| 2023-05-24 | $9.32 | $9.32 | $9.30 | $9.30 | $9.30 | 960 |
| 2023-05-23 | $9.49 | $9.51 | $9.48 | $9.51 | $9.51 | 1,681 |
| 2023-05-22 | $9.61 | $9.61 | $9.56 | $9.57 | $9.57 | 1,199 |
| 2023-05-19 | $9.68 | $9.68 | $9.64 | $9.64 | $9.64 | 9,240 |
| 2023-05-18 | $9.52 | $9.61 | $9.49 | $9.49 | $9.49 | 3,339 |
| 2023-05-17 | $9.52 | $9.58 | $9.52 | $9.58 | $9.58 | 1,907 |
| 2023-05-16 | $9.59 | $9.64 | $9.59 | $9.64 | $9.64 | 7,466 |
| 2023-05-15 | $9.66 | $9.67 | $9.65 | $9.65 | $9.65 | 1,215 |
| 2023-05-12 | $9.55 | $9.59 | $9.55 | $9.55 | $9.55 | 2,483 |
| 2023-05-11 | $9.49 | $9.54 | $9.49 | $9.53 | $9.53 | 2,778 |
| 2023-05-10 | $9.59 | $9.59 | $9.56 | $9.58 | $9.58 | 1,280 |
| 2023-05-09 | $9.50 | $9.52 | $9.46 | $9.50 | $9.50 | 9,609 |
| 2023-05-08 | $9.72 | $9.73 | $9.71 | $9.71 | $9.71 | 9,567 |
| 2023-05-05 | $9.51 | $9.64 | $9.51 | $9.64 | $9.64 | 3,715 |
| 2023-05-04 | $9.48 | $9.48 | $9.42 | $9.48 | $9.48 | 1,805 |
| 2023-05-03 | $9.69 | $9.69 | $9.57 | $9.61 | $9.32 | 3,203 |
| 2023-05-02 | $9.77 | $9.81 | $9.77 | $9.81 | $9.51 | 1,636 |
| 2023-05-01 | $9.86 | $9.86 | $9.74 | $9.80 | $9.50 | 3,999 |
| 2023-04-28 | $9.78 | $9.84 | $9.78 | $9.84 | $9.54 | 10,973 |
| 2023-04-27 | $10.19 | $10.24 | $10.19 | $10.24 | $9.93 | 2,038 |
| 2023-04-26 | $10.21 | $10.31 | $10.21 | $10.31 | $10.00 | 1,093 |
| 2023-04-25 | $10.37 | $10.38 | $10.26 | $10.26 | $9.95 | 6,380 |
| 2023-04-24 | $10.60 | $10.64 | $10.60 | $10.64 | $10.32 | 2,014 |
| 2023-04-21 | $10.39 | $10.47 | $10.39 | $10.47 | $10.16 | 2,358 |
| 2023-04-20 | $10.49 | $10.49 | $10.47 | $10.49 | $10.17 | 1,867 |
| 2023-04-19 | $10.29 | $10.33 | $10.29 | $10.31 | $10.00 | 3,304 |
| 2023-04-18 | $10.16 | $10.19 | $10.16 | $10.19 | $10.19 | 1,505 |
| 2023-04-17 | $10.15 | $10.16 | $10.09 | $10.12 | $10.12 | 19,382 |
| 2023-04-14 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 728 |
| 2023-04-13 | $10.28 | $10.29 | $10.28 | $10.29 | $10.29 | 2,950 |
| 2023-04-12 | $10.33 | $10.35 | $10.31 | $10.31 | $10.31 | 16,921 |
| 2023-04-11 | $10.16 | $10.18 | $10.16 | $10.17 | $10.17 | 4,152 |
| 2023-04-10 | $10.21 | $10.36 | $10.10 | $10.24 | $10.24 | 6,110 |
| 2023-04-06 | $10.13 | $10.19 | $10.13 | $10.19 | $10.19 | 1,898 |
| 2023-04-05 | $10.12 | $10.12 | $10.02 | $10.06 | $10.06 | 14,060 |
| 2023-04-04 | $10.25 | $10.28 | $10.25 | $10.26 | $10.26 | 3,190 |
| 2023-04-03 | $10.14 | $10.28 | $10.14 | $10.28 | $10.28 | 1,728 |
| 2023-03-31 | $10.19 | $10.19 | $10.14 | $10.14 | $10.14 | 6,796 |
| 2023-03-30 | $10.27 | $10.27 | $10.18 | $10.18 | $10.18 | 2,277 |
| 2023-03-29 | $10.19 | $10.19 | $10.15 | $10.18 | $10.18 | 11,914 |
| 2023-03-28 | $10.12 | $10.13 | $10.11 | $10.12 | $10.12 | 1,315 |
| 2023-03-27 | $10.23 | $10.24 | $10.17 | $10.23 | $10.23 | 6,525 |
| 2023-03-24 | $10.16 | $10.19 | $10.16 | $10.19 | $10.19 | 2,325 |
| 2023-03-23 | $10.50 | $10.52 | $10.36 | $10.36 | $10.36 | 1,689 |
| 2023-03-22 | $10.34 | $10.40 | $10.33 | $10.33 | $10.33 | 3,706 |
| 2023-03-21 | $10.30 | $10.30 | $10.28 | $10.28 | $10.28 | 1,534 |
| 2023-03-20 | $10.11 | $10.14 | $10.10 | $10.12 | $10.12 | 4,945 |
| 2023-03-17 | $9.96 | $10.05 | $9.96 | $10.04 | $10.04 | 6,094 |
| 2023-03-16 | $9.85 | $10.11 | $9.85 | $10.11 | $10.11 | 3,312 |
| 2023-03-15 | $9.76 | $9.91 | $9.74 | $9.91 | $9.91 | 4,349 |
| 2023-03-14 | $9.97 | $10.07 | $9.97 | $10.06 | $10.06 | 8,468 |
| 2023-03-13 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 4,661 |
| 2023-03-10 | $10.04 | $10.07 | $9.96 | $9.96 | $9.96 | 5,199 |
| 2023-03-09 | $9.78 | $9.84 | $9.73 | $9.73 | $9.73 | 3,491 |
| 2023-03-08 | $9.86 | $9.86 | $9.83 | $9.85 | $9.85 | 4,555 |
| 2023-03-07 | $10.30 | $10.30 | $10.14 | $10.18 | $10.18 | 8,848 |
| 2023-03-06 | $10.52 | $10.52 | $10.38 | $10.39 | $10.39 | 4,750 |
| 2023-03-03 | $10.30 | $10.41 | $10.30 | $10.41 | $10.41 | 1,435 |
| 2023-03-02 | $10.25 | $10.35 | $10.25 | $10.35 | $10.35 | 1,732 |
| 2023-03-01 | $10.28 | $10.32 | $10.28 | $10.29 | $10.29 | 6,566 |
| 2023-02-28 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 1,901 |
| 2023-02-27 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 2,368 |
| 2023-02-24 | $9.57 | $9.63 | $9.57 | $9.58 | $9.58 | 4,823 |
| 2023-02-23 | $10.03 | $10.03 | $9.86 | $9.97 | $9.97 | 2,832 |
| 2023-02-22 | $9.99 | $10.01 | $9.96 | $9.96 | $9.96 | 3,408 |
| 2023-02-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2,044 |
| 2023-02-17 | $9.98 | $10.05 | $9.98 | $10.05 | $10.05 | 1,740 |
| 2023-02-16 | $9.85 | $10.06 | $9.85 | $10.06 | $10.06 | 2,133 |
| 2023-02-15 | $9.86 | $9.98 | $9.86 | $9.98 | $9.98 | 2,169 |
| 2023-02-14 | $9.83 | $9.83 | $9.71 | $9.78 | $9.78 | 3,108 |
| 2023-02-13 | $9.78 | $9.86 | $9.78 | $9.83 | $9.83 | 3,611 |
| 2023-02-10 | $9.60 | $9.61 | $9.57 | $9.61 | $9.61 | 3,602 |
| 2023-02-09 | $9.97 | $9.97 | $9.81 | $9.81 | $9.81 | 2,742 |
| 2023-02-08 | $9.96 | $9.96 | $9.90 | $9.93 | $9.93 | 2,243 |
| 2023-02-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 460 |
| 2023-02-06 | $9.84 | $9.84 | $9.79 | $9.82 | $9.82 | 4,085 |
| 2023-02-03 | $9.86 | $9.94 | $9.85 | $9.85 | $9.85 | 6,730 |
| 2023-02-02 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 2,062 |
| 2023-02-01 | $9.90 | $10.09 | $9.90 | $10.09 | $10.09 | 2,136 |
| 2023-01-31 | $9.75 | $9.91 | $9.75 | $9.89 | $9.89 | 2,191 |
| 2023-01-30 | $9.83 | $9.83 | $9.79 | $9.79 | $9.79 | 2,728 |
| 2023-01-27 | $9.82 | $9.86 | $9.80 | $9.82 | $9.82 | 6,199 |
| 2023-01-26 | $9.84 | $9.89 | $9.80 | $9.86 | $9.86 | 2,983 |
| 2023-01-25 | $9.82 | $9.86 | $9.82 | $9.86 | $9.86 | 1,461 |
| 2023-01-24 | $9.84 | $9.85 | $9.80 | $9.83 | $9.83 | 3,534 |
| 2023-01-23 | $10.04 | $10.05 | $10.02 | $10.02 | $10.02 | 3,028 |
| 2023-01-20 | $10.10 | $10.15 | $10.10 | $10.10 | $10.10 | 1,596 |
| 2023-01-19 | $9.81 | $9.88 | $9.81 | $9.88 | $9.88 | 7,164 |
| 2023-01-18 | $9.95 | $9.95 | $9.90 | $9.91 | $9.91 | 1,197 |
| 2023-01-17 | $9.63 | $9.69 | $9.62 | $9.68 | $9.68 | 7,634 |
| 2023-01-13 | $9.59 | $9.60 | $9.58 | $9.60 | $9.60 | 4,522 |
| 2023-01-12 | $9.40 | $9.48 | $9.40 | $9.46 | $9.46 | 2,111 |
| 2023-01-11 | $9.32 | $9.32 | $9.23 | $9.26 | $9.26 | 1,155 |
| 2023-01-10 | $9.11 | $9.23 | $9.11 | $9.23 | $9.23 | 2,621 |
| 2023-01-09 | $9.19 | $9.29 | $9.19 | $9.26 | $9.26 | 2,568 |
| 2023-01-06 | $8.95 | $9.06 | $8.95 | $9.06 | $9.06 | 27,598 |
| 2023-01-05 | $8.66 | $8.74 | $8.65 | $8.73 | $8.73 | 3,549 |
| 2023-01-04 | $8.88 | $8.88 | $8.83 | $8.83 | $8.83 | 1,675 |
| 2023-01-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,280 |
| 2022-12-30 | $8.66 | $8.69 | $8.66 | $8.66 | $8.66 | 2,514 |
| 2022-12-29 | $8.89 | $8.89 | $8.83 | $8.85 | $8.85 | 5,791 |
| 2022-12-28 | $8.89 | $8.89 | $8.78 | $8.79 | $8.79 | 2,455 |
| 2022-12-27 | $8.94 | $8.94 | $8.85 | $8.89 | $8.89 | 4,198 |
| 2022-12-23 | $8.82 | $8.85 | $8.82 | $8.85 | $8.85 | 1,247 |
| 2022-12-22 | $8.77 | $8.77 | $8.74 | $8.75 | $8.75 | 1,508 |
| 2022-12-21 | $9.01 | $9.03 | $9.01 | $9.01 | $9.01 | 2,348 |
| 2022-12-20 | $8.89 | $8.90 | $8.89 | $8.90 | $8.90 | 11,324 |
| 2022-12-19 | $8.84 | $8.87 | $8.80 | $8.82 | $8.82 | 6,226 |
| 2022-12-16 | $8.76 | $8.76 | $8.72 | $8.76 | $8.76 | 5,218 |
| 2022-12-15 | $8.90 | $8.91 | $8.83 | $8.83 | $8.83 | 61,291 |
| 2022-12-14 | $9.02 | $9.19 | $9.02 | $9.18 | $9.18 | 42,546 |
| 2022-12-13 | $9.19 | $9.24 | $9.14 | $9.17 | $9.17 | 19,530 |
| 2022-12-12 | $8.73 | $8.78 | $8.73 | $8.76 | $8.76 | 2,105 |
| 2022-12-09 | $8.85 | $8.85 | $8.81 | $8.82 | $8.82 | 12,783 |
| 2022-12-08 | $8.73 | $8.75 | $8.73 | $8.74 | $8.74 | 7,212 |
| 2022-12-07 | $8.74 | $8.74 | $8.65 | $8.67 | $8.67 | 13,224 |
| 2022-12-06 | $8.72 | $8.76 | $8.65 | $8.65 | $8.65 | 16,408 |
| 2022-12-05 | $8.67 | $8.74 | $8.67 | $8.71 | $8.71 | 2,043 |
| 2022-12-02 | $8.73 | $8.86 | $8.71 | $8.86 | $8.86 | 6,649 |
| 2022-12-01 | $8.75 | $8.75 | $8.64 | $8.71 | $8.71 | 5,296 |
| 2022-11-30 | $8.54 | $8.66 | $8.46 | $8.66 | $8.66 | 3,146 |
| 2022-11-29 | $8.63 | $8.66 | $8.61 | $8.64 | $8.64 | 34,714 |
| 2022-11-28 | $8.73 | $8.73 | $8.60 | $8.61 | $8.61 | 4,773 |
| 2022-11-25 | $8.81 | $8.89 | $8.81 | $8.89 | $8.89 | 7,085 |
| 2022-11-23 | $8.91 | $8.92 | $8.88 | $8.92 | $8.92 | 26,295 |
| 2022-11-22 | $8.89 | $8.93 | $8.87 | $8.92 | $8.92 | 11,374 |
| 2022-11-21 | $8.74 | $8.75 | $8.74 | $8.75 | $8.75 | 1,152 |
| 2022-11-18 | $8.66 | $8.71 | $8.63 | $8.71 | $8.71 | 24,224 |
| 2022-11-17 | $9.09 | $9.14 | $9.09 | $9.14 | $9.14 | 4,326 |
| 2022-11-16 | $9.03 | $9.03 | $9.00 | $9.00 | $9.00 | 2,518 |
| 2022-11-15 | $8.93 | $9.03 | $8.78 | $8.93 | $8.93 | 15,639 |
| 2022-11-14 | $9.03 | $9.04 | $8.96 | $8.96 | $8.96 | 8,059 |
| 2022-11-11 | $8.83 | $8.92 | $8.83 | $8.89 | $8.89 | 7,731 |
| 2022-11-10 | $8.36 | $8.52 | $8.36 | $8.50 | $8.50 | 8,653 |
| 2022-11-09 | $8.28 | $8.28 | $8.17 | $8.17 | $8.17 | 5,630 |
| 2022-11-08 | $8.14 | $8.29 | $8.14 | $8.26 | $8.26 | 12,174 |
| 2022-11-07 | $8.10 | $8.19 | $8.08 | $8.16 | $8.16 | 5,539 |
| 2022-11-04 | $7.77 | $7.81 | $7.70 | $7.72 | $7.72 | 2,728 |
| 2022-11-03 | $7.30 | $7.42 | $7.30 | $7.42 | $7.42 | 6,747 |
| 2022-11-02 | $7.42 | $7.67 | $7.42 | $7.46 | $7.46 | 7,718 |
| 2022-11-01 | $7.33 | $7.36 | $7.30 | $7.34 | $7.34 | 3,673 |
| 2022-10-31 | $7.07 | $7.13 | $7.07 | $7.13 | $7.13 | 5,148 |
| 2022-10-28 | $7.18 | $7.18 | $7.12 | $7.16 | $7.16 | 2,537 |
| 2022-10-27 | $7.27 | $7.28 | $7.25 | $7.25 | $7.25 | 6,395 |
| 2022-10-26 | $7.25 | $7.29 | $7.24 | $7.24 | $7.24 | 2,421 |
| 2022-10-25 | $7.06 | $7.10 | $7.06 | $7.10 | $7.10 | 9,400 |
| 2022-10-24 | $6.99 | $7.00 | $6.97 | $6.97 | $6.97 | 11,050 |
| 2022-10-21 | $6.78 | $6.93 | $6.78 | $6.92 | $6.92 | 5,074 |
| 2022-10-20 | $6.97 | $7.00 | $6.87 | $6.88 | $6.88 | 3,693 |
| 2022-10-19 | $6.87 | $6.87 | $6.82 | $6.83 | $6.83 | 4,887 |
| 2022-10-18 | $6.92 | $6.95 | $6.87 | $6.93 | $6.93 | 7,462 |
| 2022-10-17 | $6.92 | $6.96 | $6.92 | $6.93 | $6.93 | 6,770 |
| 2022-10-14 | $6.92 | $6.92 | $6.85 | $6.86 | $6.86 | 24,486 |
| 2022-10-13 | $6.66 | $6.85 | $6.66 | $6.84 | $6.84 | 25,975 |
| 2022-10-12 | $6.60 | $6.60 | $6.56 | $6.58 | $6.58 | 4,622 |
| 2022-10-11 | $6.59 | $6.62 | $6.51 | $6.54 | $6.54 | 19,652 |
| 2022-10-10 | $6.59 | $6.64 | $6.59 | $6.63 | $6.63 | 3,928 |
| 2022-10-07 | $6.63 | $6.63 | $6.60 | $6.60 | $6.60 | 1,341 |
| 2022-10-06 | $6.83 | $6.83 | $6.78 | $6.78 | $6.78 | 3,537 |
| 2022-10-05 | $6.79 | $6.87 | $6.79 | $6.87 | $6.87 | 5,617 |
| 2022-10-04 | $6.92 | $6.95 | $6.91 | $6.95 | $6.95 | 3,743 |
| 2022-10-03 | $6.31 | $6.50 | $6.31 | $6.49 | $6.49 | 13,457 |
| 2022-09-30 | $6.31 | $6.31 | $6.25 | $6.25 | $6.25 | 9,194 |
| 2022-09-29 | $6.04 | $6.16 | $6.04 | $6.14 | $6.14 | 60,556 |
| 2022-09-28 | $6.17 | $6.24 | $6.17 | $6.23 | $6.23 | 8,160 |
| 2022-09-27 | $5.98 | $6.00 | $5.89 | $5.92 | $5.92 | 19,022 |
| 2022-09-26 | $6.06 | $6.06 | $5.95 | $5.98 | $5.98 | 33,266 |
| 2022-09-23 | $6.33 | $6.33 | $6.17 | $6.22 | $6.22 | 26,188 |
| 2022-09-22 | $6.43 | $6.44 | $6.43 | $6.44 | $6.44 | 12,562 |
| 2022-09-21 | $6.54 | $6.57 | $6.46 | $6.46 | $6.46 | 4,935 |
| 2022-09-20 | $6.54 | $6.54 | $6.47 | $6.52 | $6.52 | 4,906 |
| 2022-09-19 | $6.55 | $6.73 | $6.55 | $6.73 | $6.73 | 16,893 |
| 2022-09-16 | $6.59 | $6.65 | $6.56 | $6.59 | $6.59 | 63,962 |
| 2022-09-15 | $6.70 | $6.75 | $6.69 | $6.72 | $6.72 | 15,079 |
| 2022-09-14 | $6.76 | $6.81 | $6.73 | $6.73 | $6.73 | 4,915 |
| 2022-09-13 | $6.90 | $6.93 | $6.84 | $6.84 | $6.84 | 12,905 |
| 2022-09-12 | $7.20 | $7.21 | $7.18 | $7.18 | $7.18 | 21,050 |
| 2022-09-09 | $6.98 | $6.99 | $6.96 | $6.99 | $6.99 | 72,848 |
| 2022-09-08 | $6.69 | $6.80 | $6.69 | $6.73 | $6.73 | 54,577 |
| 2022-09-07 | $6.77 | $6.83 | $6.75 | $6.83 | $6.83 | 296,833 |
| 2022-09-06 | $6.80 | $6.80 | $6.69 | $6.72 | $6.72 | 127,832 |
| 2022-09-02 | $6.90 | $6.98 | $6.72 | $6.75 | $6.75 | 120,125 |
| 2022-09-01 | $6.79 | $6.83 | $6.77 | $6.80 | $6.80 | 54,956 |
| 2022-08-31 | $6.75 | $6.75 | $6.71 | $6.71 | $6.71 | 14,110 |
| 2022-08-30 | $6.76 | $6.81 | $6.76 | $6.79 | $6.79 | 17,942 |
| 2022-08-29 | $6.72 | $6.77 | $6.72 | $6.73 | $6.73 | 22,774 |
| 2022-08-26 | $6.91 | $6.91 | $6.74 | $6.74 | $6.74 | 12,152 |
| 2022-08-25 | $6.89 | $6.91 | $6.86 | $6.91 | $6.91 | 3,223 |
| 2022-08-24 | $6.79 | $6.84 | $6.79 | $6.81 | $6.81 | 7,328 |
| 2022-08-23 | $6.72 | $6.80 | $6.72 | $6.73 | $6.73 | 9,226 |
| 2022-08-22 | $6.87 | $6.90 | $6.86 | $6.90 | $6.90 | 18,070 |
| 2022-08-19 | $7.11 | $7.11 | $7.08 | $7.08 | $7.08 | 23,853 |
| 2022-08-18 | $7.28 | $7.28 | $7.21 | $7.24 | $7.24 | 99,572 |
| 2022-08-17 | $7.20 | $7.29 | $7.20 | $7.25 | $7.25 | 4,161 |
| 2022-08-16 | $7.24 | $7.34 | $7.24 | $7.33 | $7.33 | 33,995 |
| 2022-08-15 | $7.25 | $7.25 | $7.22 | $7.24 | $7.24 | 7,966 |
| 2022-08-12 | $7.32 | $7.38 | $7.30 | $7.38 | $7.38 | 8,705 |
| 2022-08-11 | $7.38 | $7.38 | $7.31 | $7.32 | $7.32 | 5,238 |
| 2022-08-10 | $7.40 | $7.40 | $7.37 | $7.39 | $7.39 | 7,005 |
| 2022-08-09 | $7.14 | $7.15 | $7.11 | $7.13 | $7.13 | 7,085 |
| 2022-08-08 | $7.28 | $7.28 | $7.18 | $7.18 | $7.18 | 19,224 |
| 2022-08-05 | $7.21 | $7.21 | $7.14 | $7.18 | $7.18 | 8,822 |
| 2022-08-04 | $7.34 | $7.40 | $7.34 | $7.39 | $7.39 | 8,954 |
| 2022-08-03 | $7.27 | $7.27 | $7.18 | $7.25 | $7.25 | 6,412 |
| 2022-08-02 | $7.33 | $7.34 | $7.30 | $7.30 | $7.30 | 2,842 |
| 2022-08-01 | $7.37 | $7.37 | $7.31 | $7.33 | $7.33 | 14,385 |
| 2022-07-29 | $7.40 | $7.44 | $7.38 | $7.41 | $7.41 | 39,883 |
| 2022-07-28 | $7.19 | $7.25 | $7.17 | $7.25 | $7.25 | 12,767 |
| 2022-07-27 | $7.07 | $7.16 | $7.04 | $7.16 | $7.16 | 17,974 |
| 2022-07-26 | $7.11 | $7.12 | $7.07 | $7.09 | $7.09 | 6,206 |
| 2022-07-25 | $7.34 | $7.34 | $7.25 | $7.25 | $7.25 | 3,874 |
| 2022-07-22 | $7.35 | $7.37 | $7.26 | $7.27 | $7.27 | 14,656 |
| 2022-07-21 | $7.27 | $7.30 | $7.24 | $7.27 | $7.27 | 11,328 |
| 2022-07-20 | $7.25 | $7.32 | $7.22 | $7.23 | $7.23 | 13,400 |
| 2022-07-19 | $7.34 | $7.41 | $7.33 | $7.35 | $7.35 | 16,993 |
| 2022-07-18 | $7.10 | $7.10 | $7.02 | $7.02 | $7.02 | 15,669 |
| 2022-07-15 | $7.04 | $7.06 | $6.99 | $6.99 | $6.99 | 37,165 |
| 2022-07-14 | $6.87 | $6.93 | $6.84 | $6.92 | $6.92 | 10,586 |
| 2022-07-13 | $6.83 | $6.90 | $6.83 | $6.86 | $6.86 | 27,335 |
| 2022-07-12 | $6.81 | $6.92 | $6.80 | $6.84 | $6.84 | 30,444 |
| 2022-07-11 | $6.93 | $6.95 | $6.86 | $6.86 | $6.86 | 29,000 |
| 2022-07-08 | $7.02 | $7.02 | $6.95 | $6.97 | $6.97 | 24,583 |
| 2022-07-07 | $6.86 | $6.89 | $6.85 | $6.88 | $6.88 | 10,887 |
| 2022-07-06 | $6.75 | $6.77 | $6.69 | $6.75 | $6.75 | 29,066 |
| 2022-07-05 | $6.82 | $6.84 | $6.75 | $6.83 | $6.83 | 14,412 |
| 2022-07-01 | $6.90 | $6.96 | $6.86 | $6.94 | $6.94 | 35,065 |
| 2022-06-30 | $6.78 | $6.95 | $6.78 | $6.92 | $6.92 | 39,040 |
| 2022-06-29 | $6.96 | $6.96 | $6.81 | $6.82 | $6.82 | 26,466 |
| 2022-06-28 | $6.79 | $6.85 | $6.67 | $6.77 | $6.77 | 99,782 |
| 2022-06-27 | $6.74 | $6.85 | $6.74 | $6.80 | $6.80 | 24,554 |
| 2022-06-24 | $6.68 | $6.70 | $6.64 | $6.69 | $6.69 | 90,747 |
| 2022-06-23 | $6.73 | $6.74 | $6.66 | $6.70 | $6.70 | 25,519 |
| 2022-06-22 | $6.76 | $6.79 | $6.74 | $6.74 | $6.74 | 85,577 |
| 2022-06-21 | $6.71 | $6.72 | $6.63 | $6.64 | $6.64 | 31,323 |
| 2022-06-17 | $6.59 | $6.59 | $6.44 | $6.46 | $6.46 | 67,680 |
| 2022-06-16 | $6.71 | $6.74 | $6.60 | $6.65 | $6.65 | 87,086 |
| 2022-06-15 | $6.63 | $6.70 | $6.58 | $6.68 | $6.68 | 79,879 |
| 2022-06-14 | $6.34 | $6.35 | $6.15 | $6.32 | $6.32 | 136,754 |
| 2022-06-13 | $6.67 | $6.71 | $6.58 | $6.63 | $6.63 | 28,168 |
| 2022-06-10 | $7.07 | $7.07 | $6.91 | $6.94 | $6.94 | 46,922 |
| 2022-06-09 | $7.60 | $7.63 | $7.46 | $7.53 | $7.53 | 66,138 |
| 2022-06-08 | $7.70 | $7.76 | $7.66 | $7.66 | $7.66 | 50,891 |
| 2022-06-07 | $7.68 | $7.74 | $7.64 | $7.71 | $7.71 | 90,551 |
| 2022-06-06 | $7.71 | $7.73 | $7.66 | $7.67 | $7.67 | 87,017 |
| 2022-06-03 | $7.81 | $7.81 | $7.64 | $7.67 | $7.67 | 29,185 |
| 2022-06-02 | $7.58 | $7.71 | $7.54 | $7.71 | $7.71 | 63,584 |
| 2022-06-01 | $7.49 | $7.49 | $7.40 | $7.42 | $7.42 | 93,089 |
| 2022-05-31 | $7.75 | $7.75 | $7.62 | $7.67 | $7.67 | 102,972 |
| 2022-05-27 | $7.60 | $7.60 | $7.52 | $7.54 | $7.54 | 42,028 |
| 2022-05-26 | $7.44 | $7.48 | $7.43 | $7.45 | $7.45 | 39,339 |
| 2022-05-25 | $7.28 | $7.33 | $7.25 | $7.30 | $7.30 | 59,549 |
| 2022-05-24 | $7.17 | $7.18 | $7.03 | $7.15 | $7.15 | 75,001 |
| 2022-05-23 | $7.18 | $7.26 | $7.18 | $7.24 | $7.24 | 41,049 |
| 2022-05-20 | $7.22 | $7.22 | $7.09 | $7.16 | $7.16 | 36,970 |
| 2022-05-19 | $7.22 | $7.33 | $7.22 | $7.29 | $7.29 | 112,679 |
| 2022-05-18 | $7.38 | $7.38 | $7.15 | $7.16 | $7.16 | 46,981 |
| 2022-05-17 | $7.48 | $7.57 | $7.48 | $7.57 | $7.57 | 160,722 |
| 2022-05-16 | $7.30 | $7.33 | $7.27 | $7.31 | $7.31 | 42,727 |
| 2022-05-13 | $7.32 | $7.37 | $7.26 | $7.31 | $7.31 | 82,292 |
| 2022-05-12 | $7.68 | $7.76 | $7.61 | $7.65 | $7.65 | 81,199 |
| 2022-05-11 | $7.73 | $7.79 | $7.66 | $7.66 | $7.66 | 78,394 |
| 2022-05-10 | $7.65 | $7.65 | $7.54 | $7.59 | $7.59 | 273,720 |
| 2022-05-09 | $7.37 | $7.41 | $7.29 | $7.29 | $7.29 | 98,381 |
| 2022-05-06 | $7.41 | $7.48 | $7.36 | $7.38 | $7.38 | 88,366 |
| 2022-05-05 | $7.52 | $7.54 | $7.34 | $7.43 | $7.43 | 76,774 |
| 2022-05-04 | $7.46 | $7.67 | $7.45 | $7.63 | $7.63 | 93,049 |
| 2022-05-03 | $7.54 | $7.65 | $7.48 | $7.52 | $7.35 | 153,447 |
| 2022-05-02 | $7.82 | $7.85 | $7.62 | $7.70 | $7.52 | 52,088 |
| 2022-04-29 | $7.80 | $7.94 | $7.79 | $7.79 | $7.61 | 49,954 |
| 2022-04-28 | $8.06 | $8.16 | $7.97 | $8.13 | $7.94 | 99,947 |
| 2022-04-27 | $7.99 | $8.02 | $7.90 | $7.94 | $7.76 | 101,302 |
| 2022-04-26 | $8.08 | $8.08 | $7.93 | $7.95 | $7.77 | 143,229 |
| 2022-04-25 | $8.25 | $8.27 | $8.14 | $8.26 | $8.07 | 55,244 |
| 2022-04-22 | $8.45 | $8.47 | $8.39 | $8.42 | $8.22 | 19,433 |
| 2022-04-21 | $8.56 | $8.61 | $8.43 | $8.43 | $8.23 | 40,507 |
| 2022-04-20 | $8.24 | $8.26 | $8.14 | $8.21 | $8.02 | 74,167 |
| 2022-04-19 | $8.04 | $8.10 | $8.03 | $8.10 | $7.91 | 134,680 |
| 2022-04-18 | $8.10 | $8.31 | $8.10 | $8.24 | $8.05 | 60,004 |
| 2022-04-14 | $8.26 | $8.28 | $8.18 | $8.19 | $8.00 | 74,283 |
| 2022-04-13 | $8.12 | $8.23 | $8.12 | $8.21 | $8.02 | 81,492 |
| 2022-04-12 | $8.17 | $8.22 | $8.10 | $8.13 | $7.94 | 95,156 |
| 2022-04-11 | $8.27 | $8.36 | $8.20 | $8.20 | $8.01 | 61,969 |
| 2022-04-08 | $8.23 | $8.34 | $8.23 | $8.27 | $8.08 | 27,745 |
| 2022-04-07 | $8.42 | $8.42 | $8.28 | $8.31 | $8.12 | 92,649 |
| 2022-04-06 | $8.54 | $8.54 | $8.40 | $8.44 | $8.24 | 60,893 |
| 2022-04-05 | $8.85 | $8.85 | $8.72 | $8.78 | $8.58 | 74,383 |
| 2022-04-04 | $8.96 | $9.00 | $8.91 | $8.98 | $8.77 | 61,557 |
| 2022-04-01 | $8.95 | $9.01 | $8.94 | $9.01 | $8.80 | 26,305 |
| 2022-03-31 | $9.04 | $9.10 | $8.97 | $8.97 | $8.76 | 65,330 |
| 2022-03-30 | $9.28 | $9.35 | $9.27 | $9.30 | $9.08 | 25,994 |
| 2022-03-29 | $9.49 | $9.53 | $9.43 | $9.53 | $9.31 | 137,895 |
| 2022-03-28 | $9.13 | $9.19 | $9.09 | $9.19 | $8.97 | 73,103 |
| 2022-03-25 | $9.07 | $9.14 | $9.05 | $9.11 | $8.90 | 22,312 |
| 2022-03-24 | $9.20 | $9.21 | $9.17 | $9.21 | $9.00 | 48,998 |
| 2022-03-23 | $9.21 | $9.21 | $9.10 | $9.12 | $8.91 | 73,677 |
| 2022-03-22 | $9.37 | $9.38 | $9.25 | $9.27 | $9.05 | 262,448 |
| 2022-03-21 | $9.30 | $9.30 | $9.16 | $9.17 | $8.96 | 559,929 |
| 2022-03-18 | $9.26 | $9.32 | $9.02 | $9.17 | $8.96 | 559,929 |
| 2022-03-17 | $9.12 | $9.51 | $9.05 | $9.21 | $9.00 | 47,901 |
| 2022-03-16 | $9.12 | $9.23 | $9.06 | $9.23 | $9.01 | 37,614 |
| 2022-03-15 | $8.94 | $9.03 | $8.83 | $8.91 | $8.70 | 161,899 |
| 2022-03-14 | $8.99 | $9.05 | $8.94 | $9.00 | $8.79 | 58,267 |
| 2022-03-11 | $8.86 | $8.86 | $8.71 | $8.71 | $8.51 | 61,141 |
| 2022-03-10 | $8.63 | $8.63 | $8.56 | $8.58 | $8.38 | 238,713 |
| 2022-03-09 | $8.81 | $9.00 | $8.81 | $8.90 | $8.69 | 647,513 |
| 2022-03-08 | $8.44 | $8.56 | $8.28 | $8.39 | $8.19 | 199,729 |
| 2022-03-07 | $8.72 | $8.72 | $8.26 | $8.31 | $8.12 | 99,053 |
| 2022-03-04 | $8.97 | $9.04 | $8.95 | $9.00 | $8.79 | 66,176 |
| 2022-03-03 | $9.48 | $9.54 | $9.37 | $9.39 | $9.17 | 70,426 |
| 2022-03-02 | $9.63 | $9.92 | $9.63 | $9.74 | $9.51 | 189,180 |
| 2022-03-01 | $9.71 | $9.71 | $9.48 | $9.50 | $9.28 | 455,348 |
| 2022-02-28 | $9.84 | $9.91 | $9.77 | $9.83 | $9.60 | 706,099 |
| 2022-02-25 | $10.06 | $10.23 | $10.06 | $10.23 | $9.99 | 106,179 |
| 2022-02-24 | $9.81 | $9.99 | $9.71 | $9.97 | $9.74 | 84,671 |
| 2022-02-23 | $10.23 | $10.33 | $10.15 | $10.16 | $9.92 | 88,501 |
| 2022-02-22 | $10.31 | $10.31 | $10.13 | $10.22 | $9.98 | 44,465 |
| 2022-02-18 | $10.67 | $10.81 | $10.58 | $10.63 | $10.38 | 132,327 |
| 2022-02-17 | $10.74 | $10.74 | $10.66 | $10.71 | $10.46 | 197,360 |
| 2022-02-16 | $10.68 | $10.80 | $10.64 | $10.77 | $10.52 | 28,166 |
| 2022-02-15 | $10.58 | $10.61 | $10.51 | $10.55 | $10.30 | 356,275 |
| 2022-02-14 | $10.31 | $10.36 | $10.26 | $10.33 | $10.09 | 44,637 |
| 2022-02-11 | $10.68 | $10.71 | $10.46 | $10.49 | $10.25 | 43,907 |
| 2022-02-10 | $10.61 | $10.79 | $10.60 | $10.60 | $10.35 | 33,674 |
| 2022-02-09 | $10.78 | $10.82 | $10.68 | $10.69 | $10.44 | 53,796 |
| 2022-02-08 | $10.75 | $10.81 | $10.73 | $10.77 | $10.52 | 59,797 |
| 2022-02-07 | $10.86 | $10.87 | $10.77 | $10.80 | $10.55 | 33,719 |
| 2022-02-04 | $10.79 | $10.87 | $10.73 | $10.83 | $10.58 | 11,401 |
| 2022-02-03 | $10.87 | $10.91 | $10.84 | $10.85 | $10.60 | 48,219 |
| 2022-02-02 | $10.96 | $10.96 | $10.78 | $10.91 | $10.66 | 39,486 |
| 2022-02-01 | $10.78 | $10.82 | $10.68 | $10.82 | $10.57 | 55,139 |
| 2022-01-31 | $10.65 | $10.76 | $10.65 | $10.73 | $10.48 | 65,449 |
| 2022-01-28 | $10.52 | $10.66 | $10.46 | $10.66 | $10.41 | 49,496 |
| 2022-01-27 | $10.61 | $10.83 | $10.54 | $10.59 | $10.34 | 64,550 |
| 2022-01-26 | $10.82 | $10.82 | $10.57 | $10.62 | $10.37 | 62,887 |
| 2022-01-25 | $10.58 | $10.68 | $10.50 | $10.62 | $10.37 | 65,655 |
| 2022-01-24 | $10.65 | $10.74 | $10.49 | $10.67 | $10.42 | 42,389 |
| 2022-01-21 | $10.94 | $10.94 | $10.84 | $10.87 | $10.62 | 25,765 |
| 2022-01-20 | $11.10 | $11.34 | $11.10 | $11.11 | $10.85 | 54,662 |
| 2022-01-19 | $11.18 | $11.18 | $11.08 | $11.12 | $10.86 | 42,200 |
| 2022-01-18 | $10.73 | $10.76 | $10.67 | $10.73 | $10.48 | 87,047 |
| 2022-01-14 | $10.90 | $10.91 | $10.80 | $10.90 | $10.65 | 48,922 |
| 2022-01-13 | $11.09 | $11.09 | $10.94 | $10.94 | $10.69 | 166,391 |
| 2022-01-12 | $11.24 | $11.27 | $11.15 | $11.19 | $10.93 | 319,032 |
| 2022-01-11 | $11.02 | $11.29 | $11.02 | $11.10 | $10.84 | 125,658 |
| 2022-01-10 | $11.12 | $11.24 | $11.09 | $11.19 | $10.93 | 94,261 |
| 2022-01-07 | $11.43 | $11.46 | $11.36 | $11.44 | $11.17 | 183,250 |
| 2022-01-06 | $11.36 | $11.36 | $11.29 | $11.30 | $11.03 | 181,858 |
| 2022-01-05 | $11.51 | $11.60 | $11.47 | $11.47 | $11.20 | 112,372 |
| 2022-01-04 | $11.26 | $11.35 | $11.26 | $11.34 | $11.08 | 86,421 |
| 2022-01-03 | $11.11 | $11.11 | $11.03 | $11.08 | $10.82 | 36,895 |
| 2021-12-31 | $11.04 | $11.33 | $11.04 | $11.22 | $10.96 | 184,206 |
| 2021-12-30 | $11.31 | $11.31 | $11.22 | $11.24 | $10.98 | 18,965 |
| 2021-12-29 | $11.20 | $11.31 | $11.19 | $11.31 | $11.05 | 54,597 |
| 2021-12-28 | $11.14 | $11.14 | $11.08 | $11.11 | $10.85 | 39,504 |
| 2021-12-27 | $11.13 | $11.15 | $11.07 | $11.14 | $10.88 | 83,829 |
| 2021-12-23 | $10.85 | $10.92 | $10.81 | $10.90 | $10.65 | 325,401 |
| 2021-12-22 | $10.86 | $10.94 | $10.84 | $10.92 | $10.67 | 500,162 |
| 2021-12-21 | $10.89 | $10.98 | $10.82 | $10.86 | $10.61 | 353,439 |
| 2021-12-20 | $10.92 | $10.92 | $10.82 | $10.88 | $10.63 | 68,494 |
| 2021-12-17 | $11.01 | $11.01 | $10.89 | $10.89 | $10.64 | 65,798 |
| 2021-12-16 | $11.14 | $11.18 | $11.03 | $11.07 | $10.81 | 147,000 |
| 2021-12-15 | $10.91 | $11.14 | $10.86 | $11.05 | $10.79 | 178,686 |
| 2021-12-14 | $11.00 | $11.01 | $10.85 | $10.90 | $10.65 | 242,873 |
| 2021-12-13 | $11.15 | $11.15 | $11.04 | $11.04 | $10.78 | 51,093 |
| 2021-12-10 | $11.29 | $11.29 | $11.18 | $11.27 | $11.01 | 50,913 |
| 2021-12-09 | $11.28 | $11.28 | $11.14 | $11.25 | $10.99 | 34,436 |
| 2021-12-08 | $11.58 | $11.65 | $11.52 | $11.61 | $11.34 | 24,556 |
| 2021-12-07 | $11.41 | $11.68 | $11.41 | $11.52 | $11.25 | 98,469 |
| 2021-12-06 | $11.26 | $11.51 | $11.26 | $11.28 | $11.02 | 37,634 |
| 2021-12-03 | $11.22 | $11.22 | $11.11 | $11.18 | $10.92 | 50,801 |
| 2021-12-02 | $11.19 | $11.35 | $11.19 | $11.29 | $11.02 | 61,920 |
| 2021-12-01 | $11.26 | $11.32 | $11.11 | $11.11 | $10.85 | 44,276 |
| 2021-11-30 | $11.17 | $11.27 | $10.91 | $11.10 | $10.84 | 168,580 |
| 2021-11-29 | $11.22 | $11.25 | $10.96 | $11.18 | $10.92 | 74,460 |
| 2021-11-26 | $11.17 | $11.41 | $11.17 | $11.23 | $10.97 | 11,862 |
| 2021-11-24 | $11.54 | $11.61 | $11.42 | $11.47 | $11.20 | 21,866 |
| 2021-11-23 | $11.80 | $11.85 | $11.79 | $11.82 | $11.55 | 37,420 |
| 2021-11-22 | $11.91 | $11.96 | $11.85 | $11.88 | $11.60 | 19,746 |
| 2021-11-19 | $11.98 | $12.01 | $11.95 | $11.96 | $11.68 | 15,231 |
| 2021-11-18 | $11.95 | $11.98 | $11.85 | $11.87 | $11.59 | 29,809 |
| 2021-11-17 | $11.88 | $11.99 | $11.88 | $11.97 | $11.69 | 90,024 |
| 2021-11-16 | $11.97 | $11.97 | $11.88 | $11.88 | $11.60 | 19,380 |
| 2021-11-15 | $12.19 | $12.19 | $12.12 | $12.12 | $11.84 | 13,231 |
| 2021-11-12 | $12.13 | $12.18 | $12.13 | $12.18 | $11.90 | 12,704 |
| 2021-11-11 | $12.01 | $12.02 | $11.97 | $11.99 | $11.71 | 17,629 |
| 2021-11-10 | $12.01 | $12.06 | $11.92 | $11.94 | $11.66 | 21,509 |
| 2021-11-09 | $11.93 | $11.98 | $11.91 | $11.98 | $11.70 | 35,773 |
| 2021-11-08 | $11.84 | $11.93 | $11.84 | $11.90 | $11.62 | 27,104 |
| 2021-11-05 | $11.74 | $11.83 | $11.74 | $11.83 | $11.55 | 22,315 |
| 2021-11-04 | $11.89 | $11.89 | $11.75 | $11.83 | $11.55 | 25,847 |
| 2021-11-03 | $11.86 | $11.98 | $11.80 | $11.96 | $11.68 | 28,759 |
| 2021-11-02 | $11.80 | $11.89 | $11.73 | $11.80 | $11.53 | 36,532 |
| 2021-11-01 | $11.72 | $11.80 | $11.61 | $11.80 | $11.53 | 36,532 |
| 2021-10-29 | $12.03 | $12.03 | $11.89 | $11.99 | $11.71 | 29,831 |
| 2021-10-28 | $12.34 | $12.56 | $12.34 | $12.56 | $12.27 | 19,439 |
| 2021-10-27 | $12.43 | $12.43 | $12.33 | $12.39 | $12.10 | 16,756 |
| 2021-10-26 | $12.46 | $12.47 | $12.33 | $12.38 | $12.09 | 82,027 |
| 2021-10-25 | $12.34 | $12.45 | $12.31 | $12.45 | $12.16 | 7,682 |
| 2021-10-22 | $12.44 | $12.44 | $12.35 | $12.40 | $12.11 | 7,670 |
| 2021-10-21 | $12.38 | $12.38 | $12.33 | $12.35 | $12.06 | 11,793 |
| 2021-10-20 | $12.35 | $12.51 | $12.35 | $12.43 | $12.14 | 9,121 |
| 2021-10-19 | $12.44 | $12.44 | $12.31 | $12.36 | $12.07 | 20,178 |
| 2021-10-18 | $12.30 | $12.46 | $12.25 | $12.46 | $12.17 | 14,639 |
| 2021-10-15 | $12.20 | $12.22 | $12.16 | $12.20 | $11.92 | 16,360 |
| 2021-10-14 | $12.11 | $12.11 | $12.03 | $12.06 | $11.78 | 12,556 |
| 2021-10-13 | $12.03 | $12.03 | $11.91 | $11.96 | $11.68 | 11,284 |
| 2021-10-12 | $11.40 | $11.50 | $11.37 | $11.50 | $11.23 | 51,267 |
| 2021-10-11 | $11.10 | $11.19 | $11.10 | $11.15 | $10.89 | 30,634 |
| 2021-10-08 | $11.01 | $11.02 | $10.90 | $10.96 | $10.71 | 9,234 |
| 2021-10-07 | $10.89 | $10.98 | $10.86 | $10.91 | $10.66 | 23,226 |
| 2021-10-06 | $10.69 | $10.78 | $10.65 | $10.72 | $10.47 | 19,498 |
| 2021-10-05 | $10.93 | $11.20 | $10.90 | $11.02 | $10.76 | 55,219 |
| 2021-10-04 | $11.31 | $11.31 | $11.16 | $11.22 | $10.96 | 18,671 |
| 2021-10-01 | $11.45 | $11.50 | $11.37 | $11.37 | $11.11 | 32,896 |
| 2021-09-30 | $11.63 | $11.68 | $11.58 | $11.62 | $11.35 | 23,577 |
| 2021-09-29 | $11.74 | $11.80 | $11.64 | $11.66 | $11.39 | 23,127 |
| 2021-09-28 | $11.83 | $11.87 | $11.76 | $11.85 | $11.57 | 23,708 |
| 2021-09-27 | $12.19 | $12.25 | $11.98 | $12.18 | $11.90 | 11,017 |
| 2021-09-24 | $12.12 | $12.14 | $12.08 | $12.14 | $11.86 | 10,117 |
| 2021-09-23 | $12.14 | $12.23 | $12.12 | $12.18 | $11.89 | 20,005 |
| 2021-09-22 | $12.08 | $12.13 | $11.90 | $12.01 | $11.73 | 34,140 |
| 2021-09-21 | $12.21 | $12.27 | $12.05 | $12.09 | $11.81 | 35,412 |
| 2021-09-20 | $12.02 | $12.17 | $12.02 | $12.17 | $11.89 | 43,097 |
| 2021-09-17 | $12.20 | $12.24 | $12.03 | $12.08 | $11.80 | 13,368 |
| 2021-09-16 | $12.21 | $12.23 | $12.16 | $12.23 | $11.95 | 46,658 |
| 2021-09-15 | $12.22 | $12.27 | $12.08 | $12.25 | $11.97 | 14,300 |
| 2021-09-14 | $12.48 | $12.48 | $12.27 | $12.27 | $11.98 | 17,557 |
| 2021-09-13 | $12.64 | $12.67 | $12.58 | $12.67 | $12.38 | 4,536 |
| 2021-09-10 | $12.78 | $12.81 | $12.68 | $12.69 | $12.39 | 10,630 |
| 2021-09-09 | $12.67 | $12.68 | $12.64 | $12.65 | $12.35 | 7,368 |
| 2021-09-08 | $12.69 | $12.72 | $12.62 | $12.62 | $12.33 | 18,411 |
| 2021-09-07 | $13.00 | $13.02 | $12.98 | $13.00 | $12.69 | 9,720 |
| 2021-09-03 | $12.85 | $12.91 | $12.85 | $12.90 | $12.60 | 6,265 |
| 2021-09-02 | $12.80 | $12.88 | $12.80 | $12.88 | $12.58 | 5,251 |
| 2021-09-01 | $12.66 | $12.72 | $12.63 | $12.71 | $12.41 | 12,494 |
| 2021-08-31 | $12.57 | $12.61 | $12.57 | $12.59 | $12.29 | 5,254 |
| 2021-08-30 | $12.79 | $12.81 | $12.78 | $12.80 | $12.50 | 7,378 |
| 2021-08-27 | $12.43 | $12.54 | $12.43 | $12.54 | $12.25 | 8,439 |
| 2021-08-26 | $12.38 | $12.38 | $12.32 | $12.32 | $12.03 | 6,256 |
| 2021-08-25 | $12.34 | $12.34 | $12.24 | $12.27 | $11.98 | 5,971 |
| 2021-08-24 | $12.47 | $12.49 | $12.43 | $12.46 | $12.17 | 20,617 |
| 2021-08-23 | $12.38 | $12.38 | $12.26 | $12.32 | $12.03 | 6,297 |
| 2021-08-20 | $12.33 | $12.45 | $12.31 | $12.43 | $12.14 | 10,019 |
| 2021-08-19 | $12.42 | $12.42 | $12.32 | $12.32 | $12.03 | 7,283 |
| 2021-08-18 | $12.89 | $12.99 | $12.89 | $12.89 | $12.59 | 9,887 |
| 2021-08-17 | $12.97 | $13.00 | $12.73 | $13.00 | $12.70 | 10,110 |
| 2021-08-16 | $12.41 | $13.06 | $12.36 | $13.06 | $12.76 | 18,996 |
| 2021-08-13 | $12.82 | $12.96 | $12.82 | $12.94 | $12.64 | 42,872 |
| 2021-08-12 | $12.84 | $12.88 | $12.79 | $12.85 | $12.55 | 8,478 |
| 2021-08-11 | $12.80 | $12.82 | $12.77 | $12.81 | $12.51 | 4,371 |
| 2021-08-10 | $12.81 | $12.81 | $12.74 | $12.77 | $12.47 | 13,730 |
| 2021-08-09 | $12.78 | $12.78 | $12.72 | $12.74 | $12.44 | 6,919 |
| 2021-08-06 | $12.81 | $12.82 | $12.73 | $12.75 | $12.45 | 7,338 |
| 2021-08-05 | $12.94 | $12.96 | $12.91 | $12.94 | $12.64 | 4,760 |
| 2021-08-04 | $12.95 | $12.95 | $12.81 | $12.81 | $12.51 | 8,035 |
| 2021-08-03 | $12.78 | $12.86 | $12.75 | $12.85 | $12.55 | 16,976 |
| 2021-08-02 | $12.81 | $12.82 | $12.73 | $12.75 | $12.45 | 7,395 |
| 2021-07-30 | $12.59 | $12.59 | $12.40 | $12.41 | $12.12 | 7,828 |
| 2021-07-29 | $12.28 | $12.28 | $12.22 | $12.28 | $11.99 | 8,333 |
| 2021-07-28 | $12.10 | $12.17 | $12.09 | $12.16 | $11.87 | 12,589 |
| 2021-07-27 | $12.03 | $12.08 | $11.99 | $12.08 | $11.80 | 23,189 |
| 2021-07-26 | $12.00 | $12.05 | $11.97 | $12.00 | $11.72 | 12,071 |
| 2021-07-23 | $12.05 | $12.06 | $12.00 | $12.02 | $11.74 | 17,780 |
| 2021-07-22 | $12.18 | $12.18 | $11.96 | $12.02 | $11.74 | 17,713 |
| 2021-07-21 | $11.97 | $12.08 | $11.96 | $12.04 | $11.76 | 16,214 |
| 2021-07-20 | $11.74 | $11.86 | $11.74 | $11.77 | $11.50 | 29,605 |
| 2021-07-19 | $11.70 | $11.72 | $11.61 | $11.64 | $11.37 | 20,982 |
| 2021-07-16 | $11.94 | $11.94 | $11.76 | $11.79 | $11.52 | 12,503 |
| 2021-07-15 | $12.03 | $12.03 | $11.96 | $12.01 | $11.73 | 11,754 |
| 2021-07-14 | $12.05 | $12.05 | $12.01 | $12.03 | $11.75 | 14,837 |
| 2021-07-13 | $12.06 | $12.09 | $11.94 | $11.94 | $11.66 | 13,586 |
| 2021-07-12 | $12.09 | $12.13 | $11.97 | $12.02 | $11.74 | 11,173 |
| 2021-07-09 | $12.11 | $12.19 | $12.09 | $12.11 | $11.83 | 9,316 |
| 2021-07-08 | $11.90 | $11.96 | $11.90 | $11.94 | $11.66 | 13,958 |
| 2021-07-07 | $12.04 | $12.05 | $11.94 | $11.97 | $11.69 | 19,582 |
| 2021-07-06 | $12.09 | $12.09 | $11.95 | $12.01 | $11.73 | 17,067 |
| 2021-07-02 | $12.02 | $12.16 | $12.02 | $12.15 | $11.87 | 8,080 |
| 2021-07-01 | $12.15 | $12.18 | $12.07 | $12.13 | $11.84 | 10,045 |
| 2021-06-30 | $12.17 | $12.19 | $12.07 | $12.12 | $11.84 | 17,508 |
| 2021-06-29 | $12.25 | $12.33 | $12.21 | $12.25 | $11.97 | 19,175 |
| 2021-06-28 | $12.27 | $12.32 | $12.22 | $12.30 | $12.01 | 12,418 |
| 2021-06-25 | $12.37 | $12.41 | $12.26 | $12.35 | $12.06 | 33,934 |
| 2021-06-24 | $12.50 | $12.52 | $12.43 | $12.43 | $12.14 | 26,392 |
| 2021-06-23 | $12.50 | $12.51 | $12.32 | $12.39 | $12.10 | 20,413 |
| 2021-06-22 | $12.55 | $12.64 | $12.52 | $12.63 | $12.34 | 21,583 |
| 2021-06-21 | $12.45 | $12.57 | $12.43 | $12.57 | $12.28 | 15,304 |
| 2021-06-18 | $12.37 | $12.37 | $12.30 | $12.32 | $12.03 | 13,288 |
| 2021-06-17 | $12.66 | $12.66 | $12.49 | $12.52 | $12.22 | 16,260 |
| 2021-06-16 | $13.03 | $13.03 | $12.85 | $12.87 | $12.57 | 12,111 |
| 2021-06-15 | $12.91 | $12.94 | $12.85 | $12.88 | $12.58 | 26,067 |
| 2021-06-14 | $13.03 | $13.17 | $12.93 | $13.01 | $12.71 | 7,364 |
| 2021-06-11 | $12.97 | $12.97 | $12.89 | $12.90 | $12.60 | 8,726 |
| 2021-06-10 | $12.58 | $12.65 | $12.56 | $12.65 | $12.35 | 16,811 |
| 2021-06-09 | $12.51 | $12.57 | $12.50 | $12.57 | $12.28 | 8,745 |
| 2021-06-08 | $12.54 | $12.57 | $12.52 | $12.55 | $12.25 | 12,548 |
| 2021-06-07 | $12.63 | $12.63 | $12.51 | $12.53 | $12.24 | 10,517 |
| 2021-06-04 | $12.59 | $12.59 | $12.45 | $12.46 | $12.17 | 10,415 |
| 2021-06-03 | $12.48 | $12.49 | $12.44 | $12.49 | $12.20 | 13,503 |
| 2021-06-02 | $12.55 | $12.64 | $12.55 | $12.58 | $12.29 | 11,496 |
| 2021-06-01 | $12.60 | $12.66 | $12.59 | $12.63 | $12.34 | 11,497 |
| 2021-05-28 | $12.85 | $12.85 | $12.75 | $12.79 | $12.49 | 7,379 |
| 2021-05-27 | $12.81 | $12.81 | $12.75 | $12.80 | $12.50 | 22,204 |
| 2021-05-26 | $12.77 | $12.83 | $12.77 | $12.78 | $12.48 | 8,033 |
| 2021-05-25 | $12.81 | $12.84 | $12.76 | $12.84 | $12.54 | 13,414 |
| 2021-05-24 | $12.80 | $12.80 | $12.67 | $12.72 | $12.42 | 8,743 |
| 2021-05-21 | $12.60 | $12.63 | $12.54 | $12.59 | $12.30 | 13,059 |
| 2021-05-20 | $12.69 | $12.75 | $12.62 | $12.75 | $12.45 | 17,033 |
| 2021-05-19 | $12.66 | $12.75 | $12.66 | $12.71 | $12.41 | 14,759 |
| 2021-05-18 | $12.95 | $13.07 | $12.87 | $12.91 | $12.60 | 8,766 |
| 2021-05-17 | $12.78 | $12.84 | $12.71 | $12.82 | $12.52 | 15,565 |
| 2021-05-14 | $12.64 | $12.75 | $12.64 | $12.75 | $12.45 | 14,694 |
| 2021-05-13 | $12.52 | $12.63 | $12.48 | $12.63 | $12.34 | 47,791 |
| 2021-05-12 | $12.64 | $12.64 | $12.52 | $12.52 | $12.23 | 14,103 |
| 2021-05-11 | $12.69 | $12.81 | $12.66 | $12.75 | $12.45 | 13,807 |
| 2021-05-10 | $13.21 | $13.24 | $13.14 | $13.14 | $12.83 | 10,529 |
| 2021-05-07 | $13.33 | $13.36 | $13.28 | $13.36 | $13.05 | 11,924 |
| 2021-05-06 | $13.22 | $13.25 | $13.18 | $13.25 | $12.94 | 20,959 |
| 2021-05-05 | $13.10 | $13.38 | $13.04 | $13.36 | $13.05 | 29,094 |
| 2021-05-04 | $13.27 | $13.27 | $12.88 | $13.08 | $12.50 | 11,409 |
| 2021-05-03 | $13.10 | $13.19 | $13.03 | $13.11 | $12.53 | 5,809 |
| 2021-04-30 | $13.48 | $13.54 | $13.24 | $13.25 | $12.66 | 7,621 |
| 2021-04-29 | $13.22 | $13.25 | $13.17 | $13.25 | $12.66 | 5,189 |
| 2021-04-28 | $13.50 | $13.61 | $13.45 | $13.59 | $12.99 | 12,285 |
| 2021-04-27 | $13.39 | $13.47 | $13.37 | $13.39 | $12.80 | 12,598 |
| 2021-04-26 | $13.39 | $13.40 | $13.31 | $13.32 | $12.73 | 14,838 |
| 2021-04-23 | $13.04 | $13.23 | $13.01 | $13.23 | $12.65 | 10,026 |
| 2021-04-22 | $13.16 | $13.16 | $12.98 | $12.99 | $12.42 | 15,465 |
| 2021-04-21 | $13.01 | $13.21 | $13.01 | $13.19 | $12.61 | 9,890 |
| 2021-04-20 | $13.13 | $13.13 | $13.04 | $13.12 | $12.54 | 17,326 |
| 2021-04-19 | $13.48 | $13.49 | $13.27 | $13.29 | $12.70 | 19,564 |
| 2021-04-16 | $13.00 | $13.18 | $13.00 | $13.15 | $12.57 | 18,857 |
| 2021-04-15 | $12.97 | $13.16 | $12.96 | $12.99 | $12.42 | 8,670 |
| 2021-04-14 | $12.95 | $13.01 | $12.91 | $13.01 | $12.44 | 9,518 |
| 2021-04-13 | $12.94 | $13.10 | $12.90 | $12.97 | $12.40 | 36,644 |
| 2021-04-12 | $12.86 | $12.90 | $12.74 | $12.81 | $12.24 | 14,985 |
| 2021-04-09 | $12.86 | $12.93 | $12.79 | $12.93 | $12.36 | 17,627 |
| 2021-04-08 | $12.41 | $12.41 | $12.31 | $12.39 | $11.84 | 25,702 |
| 2021-04-07 | $12.43 | $12.47 | $12.28 | $12.36 | $11.81 | 30,444 |
| 2021-04-06 | $12.25 | $12.30 | $12.23 | $12.25 | $11.70 | 30,136 |
| 2021-04-05 | $12.50 | $12.50 | $12.23 | $12.45 | $11.90 | 19,948 |
| 2021-04-01 | $12.22 | $12.22 | $12.13 | $12.17 | $11.63 | 15,886 |
| 2021-03-31 | $12.09 | $12.09 | $11.93 | $11.97 | $11.44 | 59,562 |
| 2021-03-30 | $12.16 | $12.22 | $12.12 | $12.15 | $11.61 | 34,614 |
| 2021-03-29 | $12.06 | $12.10 | $12.00 | $12.02 | $11.48 | 16,236 |
| 2021-03-26 | $11.99 | $12.07 | $11.97 | $12.01 | $11.48 | 26,535 |
| 2021-03-25 | $11.95 | $12.06 | $11.90 | $12.04 | $11.51 | 27,811 |
| 2021-03-24 | $11.98 | $12.07 | $11.93 | $11.93 | $11.40 | 15,183 |
| 2021-03-23 | $12.02 | $12.05 | $11.89 | $11.94 | $11.41 | 32,141 |
| 2021-03-22 | $12.09 | $12.10 | $12.03 | $12.06 | $11.53 | 14,375 |
| 2021-03-19 | $12.08 | $12.23 | $12.08 | $12.18 | $11.64 | 13,222 |
| 2021-03-18 | $12.20 | $12.35 | $12.17 | $12.27 | $11.73 | 11,017 |
| 2021-03-17 | $12.15 | $12.22 | $12.04 | $12.18 | $11.64 | 22,197 |
| 2021-03-16 | $12.29 | $12.31 | $12.11 | $12.13 | $11.59 | 36,938 |
| 2021-03-15 | $12.36 | $12.36 | $12.21 | $12.23 | $11.69 | 34,176 |
| 2021-03-12 | $12.42 | $12.49 | $12.40 | $12.49 | $11.94 | 25,962 |
| 2021-03-11 | $12.54 | $12.65 | $12.53 | $12.54 | $11.99 | 9,783 |
| 2021-03-10 | $12.82 | $12.83 | $12.72 | $12.78 | $12.22 | 43,381 |
| 2021-03-09 | $12.85 | $12.86 | $12.55 | $12.55 | $12.00 | 26,548 |
| 2021-03-08 | $13.18 | $13.32 | $13.18 | $13.22 | $12.64 | 20,258 |
| 2021-03-05 | $13.32 | $13.39 | $13.24 | $13.35 | $12.76 | 17,104 |
| 2021-03-04 | $13.59 | $13.59 | $13.34 | $13.40 | $12.80 | 15,862 |
| 2021-03-03 | $13.82 | $13.87 | $13.66 | $13.77 | $13.16 | 14,725 |
| 2021-03-02 | $13.96 | $14.00 | $13.92 | $13.98 | $13.36 | 12,829 |
| 2021-03-01 | $13.90 | $13.92 | $13.79 | $13.82 | $13.21 | 16,380 |
| 2021-02-26 | $13.75 | $13.87 | $13.66 | $13.83 | $13.22 | 14,736 |
| 2021-02-25 | $13.98 | $13.99 | $13.81 | $13.83 | $13.22 | 14,736 |
| 2021-02-24 | $13.93 | $14.05 | $13.87 | $14.04 | $13.42 | 7,545 |
| 2021-02-23 | $13.99 | $13.99 | $13.84 | $13.97 | $13.35 | 14,997 |
| 2021-02-22 | $14.07 | $14.14 | $14.05 | $14.10 | $13.48 | 11,314 |
| 2021-02-19 | $14.30 | $14.32 | $14.13 | $14.18 | $13.56 | 10,754 |
| 2021-02-18 | $14.23 | $14.24 | $14.12 | $14.19 | $13.56 | 9,176 |
| 2021-02-17 | $14.56 | $14.58 | $14.43 | $14.51 | $13.87 | 15,105 |
| 2021-02-16 | $14.87 | $14.87 | $14.80 | $14.80 | $14.15 | 9,529 |
| 2021-02-12 | $14.72 | $14.73 | $14.56 | $14.60 | $13.96 | 17,459 |
| 2021-02-11 | $14.69 | $14.79 | $14.69 | $14.76 | $14.11 | 8,943 |
| 2021-02-10 | $14.83 | $14.83 | $14.70 | $14.75 | $14.10 | 8,778 |
| 2021-02-09 | $14.92 | $14.92 | $14.79 | $14.90 | $14.24 | 9,051 |
| 2021-02-08 | $14.82 | $14.89 | $14.82 | $14.88 | $14.22 | 9,221 |
| 2021-02-05 | $14.66 | $14.66 | $14.55 | $14.64 | $13.99 | 8,370 |
| 2021-02-04 | $14.54 | $14.61 | $14.54 | $14.59 | $13.95 | 6,770 |
| 2021-02-03 | $14.45 | $14.46 | $14.40 | $14.46 | $13.82 | 10,240 |
| 2021-02-02 | $14.28 | $14.29 | $14.21 | $14.29 | $13.66 | 9,546 |
| 2021-02-01 | $14.24 | $14.24 | $14.13 | $14.13 | $13.51 | 22,339 |
| 2021-01-29 | $14.27 | $14.28 | $14.11 | $14.19 | $13.56 | 9,754 |
| 2021-01-28 | $14.28 | $14.29 | $14.20 | $14.20 | $13.58 | 8,932 |
| 2021-01-27 | $14.06 | $14.23 | $13.88 | $14.18 | $13.55 | 11,986 |
| 2021-01-26 | $14.40 | $14.40 | $14.24 | $14.30 | $13.66 | 17,827 |
| 2021-01-25 | $14.25 | $14.30 | $14.20 | $14.28 | $13.65 | 7,584 |
| 2021-01-22 | $14.59 | $14.62 | $14.50 | $14.50 | $13.86 | 7,476 |
| 2021-01-21 | $14.57 | $14.62 | $14.54 | $14.62 | $13.97 | 17,372 |
| 2021-01-20 | $14.58 | $14.65 | $14.51 | $14.65 | $14.00 | 6,410 |
| 2021-01-19 | $14.59 | $14.61 | $14.54 | $14.61 | $13.96 | 10,991 |
| 2021-01-15 | $14.50 | $14.50 | $14.34 | $14.34 | $13.71 | 10,025 |
| 2021-01-14 | $14.61 | $14.64 | $14.58 | $14.58 | $13.94 | 26,798 |
| 2021-01-13 | $14.53 | $14.53 | $14.39 | $14.41 | $13.77 | 9,594 |
| 2021-01-12 | $14.41 | $14.56 | $14.38 | $14.54 | $13.89 | 30,259 |
| 2021-01-11 | $13.72 | $13.95 | $13.72 | $13.92 | $13.31 | 9,231 |
| 2021-01-08 | $13.99 | $14.03 | $13.89 | $13.95 | $13.33 | 10,825 |
| 2021-01-07 | $14.12 | $14.12 | $14.05 | $14.10 | $13.48 | 11,066 |
| 2021-01-06 | $14.25 | $14.26 | $14.10 | $14.17 | $13.54 | 10,252 |
| 2021-01-05 | $14.19 | $14.30 | $14.12 | $14.24 | $13.61 | 12,091 |
| 2021-01-04 | $14.28 | $14.28 | $14.15 | $14.17 | $13.54 | 10,139 |
| 2020-12-31 | $14.06 | $14.24 | $14.02 | $14.23 | $13.60 | 6,179 |
| 2020-12-30 | $14.18 | $14.21 | $14.14 | $14.14 | $13.52 | 11,757 |
| 2020-12-29 | $14.38 | $14.39 | $14.25 | $14.25 | $13.62 | 10,082 |
| 2020-12-28 | $14.25 | $14.34 | $14.25 | $14.28 | $13.65 | 17,625 |
| 2020-12-24 | $14.20 | $14.31 | $14.18 | $14.25 | $13.62 | 5,133 |
| 2020-12-23 | $14.33 | $14.33 | $14.19 | $14.23 | $13.60 | 17,186 |
| 2020-12-22 | $14.21 | $14.25 | $14.14 | $14.17 | $13.54 | 20,997 |
| 2020-12-21 | $14.27 | $14.35 | $14.13 | $14.26 | $13.63 | 12,463 |
| 2020-12-18 | $14.71 | $14.71 | $14.60 | $14.61 | $13.97 | 9,201 |
| 2020-12-17 | $14.70 | $14.74 | $14.67 | $14.71 | $14.06 | 12,934 |
| 2020-12-16 | $14.50 | $14.56 | $14.47 | $14.52 | $13.88 | 30,876 |
| 2020-12-15 | $14.21 | $14.39 | $14.21 | $14.39 | $13.75 | 14,849 |
| 2020-12-14 | $14.01 | $14.10 | $13.86 | $13.86 | $13.25 | 25,229 |
| 2020-12-11 | $13.78 | $13.83 | $13.78 | $13.82 | $13.20 | 4,233 |
| 2020-12-10 | $14.02 | $14.02 | $13.86 | $13.94 | $13.32 | 5,670 |
| 2020-12-09 | $14.01 | $14.01 | $13.87 | $13.91 | $13.30 | 15,410 |
| 2020-12-08 | $14.05 | $14.08 | $14.02 | $14.04 | $13.42 | 5,246 |
| 2020-12-07 | $14.35 | $14.41 | $14.27 | $14.28 | $13.65 | 12,739 |
| 2020-12-04 | $14.44 | $14.48 | $14.40 | $14.45 | $13.81 | 14,667 |
| 2020-12-03 | $14.50 | $14.51 | $14.39 | $14.39 | $13.75 | 7,920 |
| 2020-12-02 | $14.57 | $14.66 | $14.57 | $14.65 | $14.00 | 7,923 |
| 2020-12-01 | $14.48 | $14.48 | $14.41 | $14.43 | $13.79 | 11,873 |
| 2020-11-30 | $14.55 | $14.58 | $14.23 | $14.23 | $13.60 | 15,951 |
| 2020-11-27 | $14.36 | $14.38 | $14.27 | $14.36 | $13.72 | 7,137 |
| 2020-11-25 | $14.23 | $14.26 | $14.18 | $14.20 | $13.57 | 13,690 |
| 2020-11-24 | $14.12 | $14.25 | $14.12 | $14.22 | $13.59 | 10,699 |
| 2020-11-23 | $14.45 | $14.45 | $14.29 | $14.35 | $13.72 | 12,033 |
| 2020-11-20 | $14.39 | $14.44 | $14.36 | $14.37 | $13.74 | 8,859 |
| 2020-11-19 | $14.33 | $14.42 | $14.27 | $14.42 | $13.78 | 8,136 |
| 2020-11-18 | $14.55 | $14.63 | $14.47 | $14.47 | $13.83 | 13,514 |
| 2020-11-17 | $14.42 | $14.48 | $14.38 | $14.44 | $13.80 | 8,973 |
| 2020-11-16 | $14.35 | $14.36 | $14.31 | $14.33 | $13.70 | 6,078 |
| 2020-11-13 | $14.26 | $14.26 | $14.19 | $14.26 | $13.63 | 9,840 |
| 2020-11-12 | $14.17 | $14.17 | $13.99 | $14.02 | $13.40 | 9,061 |
| 2020-11-11 | $13.93 | $13.97 | $13.92 | $13.95 | $13.33 | 3,936 |
| 2020-11-10 | $13.76 | $13.88 | $13.65 | $13.66 | $13.06 | 7,779 |
| 2020-11-09 | $13.91 | $13.91 | $13.50 | $13.54 | $12.94 | 9,410 |
| 2020-11-06 | $13.65 | $13.69 | $13.63 | $13.68 | $13.08 | 7,491 |
| 2020-11-05 | $13.65 | $13.79 | $13.60 | $13.61 | $13.01 | 11,377 |
| 2020-11-04 | $13.49 | $13.62 | $13.47 | $13.52 | $12.92 | 7,678 |
| 2020-11-03 | $13.31 | $13.31 | $13.12 | $13.20 | $12.62 | 22,473 |
| 2020-11-02 | $12.85 | $12.85 | $12.74 | $12.83 | $12.26 | 17,742 |
| 2020-10-30 | $12.81 | $12.83 | $12.72 | $12.81 | $12.24 | 15,798 |
| 2020-10-29 | $12.62 | $12.84 | $12.62 | $12.78 | $12.22 | 25,320 |
| 2020-10-28 | $12.99 | $12.99 | $12.70 | $12.70 | $12.13 | 13,717 |
| 2020-10-27 | $13.82 | $13.88 | $13.70 | $13.72 | $13.11 | 11,512 |
| 2020-10-26 | $13.66 | $13.86 | $13.57 | $13.60 | $13.00 | 4,980 |
| 2020-10-23 | $13.60 | $13.66 | $13.60 | $13.66 | $13.06 | 6,472 |
| 2020-10-22 | $13.38 | $13.42 | $13.28 | $13.35 | $12.76 | 3,571 |
| 2020-10-21 | $13.48 | $13.48 | $13.35 | $13.38 | $12.78 | 5,463 |
| 2020-10-20 | $13.42 | $13.55 | $13.39 | $13.43 | $12.84 | 10,156 |
| 2020-10-19 | $13.29 | $13.39 | $13.21 | $13.26 | $12.67 | 11,108 |
| 2020-10-16 | $13.45 | $13.45 | $13.33 | $13.37 | $12.77 | 7,167 |
| 2020-10-15 | $12.95 | $13.30 | $12.95 | $13.30 | $12.71 | 8,492 |
| 2020-10-14 | $13.19 | $13.21 | $13.14 | $13.21 | $12.63 | 12,962 |
| 2020-10-13 | $13.14 | $13.14 | $13.03 | $13.10 | $12.52 | 8,685 |
| 2020-10-12 | $13.18 | $13.20 | $13.16 | $13.17 | $12.59 | 5,239 |
| 2020-10-09 | $13.13 | $13.19 | $13.11 | $13.15 | $12.57 | 5,563 |
| 2020-10-08 | $13.14 | $13.30 | $13.14 | $13.25 | $12.66 | 9,708 |
| 2020-10-07 | $13.40 | $13.40 | $13.34 | $13.40 | $12.81 | 9,809 |
| 2020-10-06 | $13.33 | $13.38 | $13.18 | $13.21 | $12.63 | 9,933 |
| 2020-10-05 | $13.24 | $13.27 | $13.18 | $13.27 | $12.68 | 6,134 |
| 2020-10-02 | $12.75 | $12.93 | $12.75 | $12.82 | $12.25 | 9,238 |
| 2020-10-01 | $13.00 | $13.04 | $12.98 | $13.04 | $12.46 | 30,581 |
| 2020-09-30 | $12.47 | $12.69 | $12.47 | $12.67 | $12.11 | 11,043 |
| 2020-09-29 | $12.37 | $12.47 | $12.35 | $12.44 | $11.89 | 6,617 |
| 2020-09-28 | $12.23 | $12.31 | $12.23 | $12.30 | $11.76 | 10,288 |
| 2020-09-25 | $11.72 | $11.84 | $11.70 | $11.79 | $11.27 | 5,183 |
| 2020-09-24 | $11.68 | $11.90 | $11.68 | $11.80 | $11.27 | 11,362 |
| 2020-09-23 | $11.89 | $11.89 | $11.73 | $11.76 | $11.24 | 11,423 |
| 2020-09-22 | $11.79 | $11.83 | $11.74 | $11.81 | $11.29 | 19,472 |
| 2020-09-21 | $11.89 | $11.89 | $11.72 | $11.87 | $11.35 | 9,281 |
| 2020-09-18 | $12.01 | $12.16 | $12.01 | $12.13 | $11.59 | 13,194 |
| 2020-09-17 | $12.28 | $12.45 | $12.28 | $12.37 | $11.82 | 12,237 |
| 2020-09-16 | $12.36 | $12.37 | $12.22 | $12.22 | $11.68 | 5,615 |
| 2020-09-15 | $12.26 | $12.30 | $12.21 | $12.25 | $11.70 | 7,697 |
| 2020-09-14 | $12.38 | $12.38 | $12.16 | $12.26 | $11.72 | 13,092 |
| 2020-09-11 | $12.24 | $12.37 | $12.19 | $12.32 | $11.78 | 15,434 |
| 2020-09-10 | $11.78 | $11.78 | $11.57 | $11.60 | $11.09 | 12,341 |
| 2020-09-09 | $11.63 | $11.73 | $11.60 | $11.71 | $11.19 | 11,573 |
| 2020-09-08 | $11.16 | $11.22 | $11.10 | $11.13 | $10.63 | 6,831 |
| 2020-09-04 | $11.28 | $11.42 | $11.16 | $11.39 | $10.89 | 20,246 |
| 2020-09-03 | $11.44 | $11.44 | $11.12 | $11.24 | $10.74 | 9,877 |
| 2020-09-02 | $11.47 | $11.60 | $11.45 | $11.60 | $11.08 | 8,241 |
| 2020-09-01 | $11.67 | $11.67 | $11.57 | $11.62 | $11.10 | 8,908 |
| 2020-08-31 | $11.91 | $11.91 | $11.78 | $11.81 | $11.29 | 12,697 |
| 2020-08-28 | $11.69 | $11.77 | $11.69 | $11.76 | $11.24 | 13,470 |
| 2020-08-27 | $11.61 | $11.61 | $11.54 | $11.56 | $11.05 | 11,996 |
| 2020-08-26 | $11.40 | $11.66 | $11.39 | $11.57 | $11.06 | 115,516 |
| 2020-08-25 | $11.29 | $11.29 | $11.14 | $11.24 | $10.74 | 5,136 |
| 2020-08-24 | $11.11 | $11.16 | $11.08 | $11.11 | $10.62 | 3,453 |
| 2020-08-21 | $10.86 | $11.03 | $10.86 | $11.03 | $10.54 | 5,052 |
| 2020-08-20 | $10.96 | $11.21 | $10.94 | $11.20 | $10.71 | 6,086 |
| 2020-08-19 | $11.24 | $11.34 | $11.18 | $11.18 | $10.68 | 11,416 |
| 2020-08-18 | $11.31 | $11.47 | $11.29 | $11.47 | $10.96 | 19,351 |
| 2020-08-17 | $11.27 | $11.40 | $11.27 | $11.34 | $10.84 | 5,950 |
| 2020-08-14 | $11.10 | $11.16 | $11.08 | $11.15 | $10.66 | 8,642 |
| 2020-08-13 | $11.26 | $11.36 | $11.22 | $11.27 | $10.77 | 5,278 |
| 2020-08-12 | $11.13 | $11.33 | $11.13 | $11.33 | $10.83 | 7,744 |
| 2020-08-11 | $10.86 | $10.93 | $10.78 | $10.83 | $10.35 | 9,275 |
| 2020-08-10 | $10.72 | $10.75 | $10.72 | $10.74 | $10.27 | 9,592 |
| 2020-08-07 | $10.69 | $10.75 | $10.69 | $10.75 | $10.28 | 4,828 |
| 2020-08-06 | $10.72 | $10.85 | $10.72 | $10.82 | $10.34 | 13,656 |
| 2020-08-05 | $10.83 | $10.85 | $10.78 | $10.81 | $10.33 | 15,315 |
| 2020-08-04 | $10.58 | $10.66 | $10.57 | $10.66 | $10.18 | 9,432 |
| 2020-08-03 | $10.76 | $10.76 | $10.68 | $10.70 | $10.23 | 7,034 |
| 2020-07-31 | $10.94 | $10.95 | $10.79 | $10.84 | $10.36 | 17,734 |
| 2020-07-30 | $10.98 | $11.10 | $10.80 | $11.06 | $10.58 | 12,468 |
| 2020-07-29 | $11.23 | $11.30 | $11.19 | $11.22 | $10.72 | 13,685 |
| 2020-07-28 | $10.98 | $11.16 | $10.98 | $11.09 | $10.60 | 13,462 |
| 2020-07-27 | $11.18 | $11.26 | $10.48 | $10.48 | $10.02 | 14,540 |
| 2020-07-24 | $10.96 | $11.04 | $10.96 | $10.99 | $10.50 | 14,910 |
| 2020-07-23 | $11.04 | $11.15 | $10.97 | $10.97 | $10.49 | 14,393 |
| 2020-07-22 | $11.08 | $11.08 | $10.96 | $11.07 | $10.58 | 21,903 |
| 2020-07-21 | $11.00 | $11.04 | $10.96 | $11.00 | $10.51 | 15,641 |
| 2020-07-20 | $10.93 | $10.96 | $10.89 | $10.94 | $10.45 | 13,208 |
| 2020-07-17 | $10.79 | $10.88 | $10.79 | $10.86 | $10.38 | 5,890 |
| 2020-07-16 | $10.81 | $10.91 | $10.80 | $10.85 | $10.37 | 17,678 |
| 2020-07-15 | $10.89 | $10.92 | $10.84 | $10.87 | $10.39 | 5,045 |
| 2020-07-14 | $10.77 | $10.91 | $10.77 | $10.88 | $10.40 | 6,187 |
| 2020-07-13 | $10.74 | $10.77 | $10.57 | $10.61 | $10.15 | 13,046 |
| 2020-07-10 | $10.48 | $10.58 | $10.45 | $10.57 | $10.11 | 13,438 |
| 2020-07-09 | $10.43 | $10.43 | $10.29 | $10.34 | $9.88 | 7,853 |
| 2020-07-08 | $10.43 | $10.50 | $10.42 | $10.50 | $10.04 | 9,731 |
| 2020-07-07 | $10.40 | $10.45 | $10.32 | $10.32 | $9.86 | 14,795 |
| 2020-07-06 | $10.54 | $10.68 | $10.44 | $10.50 | $10.04 | 30,394 |
| 2020-07-02 | $10.21 | $10.24 | $10.13 | $10.14 | $9.69 | 14,128 |
| 2020-07-01 | $10.02 | $10.07 | $9.98 | $10.03 | $9.59 | 11,727 |
| 2020-06-30 | $9.91 | $10.07 | $9.91 | $10.07 | $9.63 | 7,316 |
| 2020-06-29 | $9.92 | $10.06 | $9.92 | $10.00 | $9.56 | 10,780 |
| 2020-06-26 | $10.07 | $10.07 | $9.88 | $9.90 | $9.46 | 14,819 |
| 2020-06-25 | $9.78 | $10.00 | $9.78 | $9.99 | $9.55 | 12,962 |
| 2020-06-24 | $10.00 | $10.00 | $9.83 | $9.84 | $9.41 | 14,462 |
| 2020-06-23 | $10.20 | $10.25 | $10.15 | $10.15 | $9.70 | 22,784 |
| 2020-06-22 | $10.04 | $10.15 | $10.04 | $10.13 | $9.68 | 21,107 |
| 2020-06-19 | $10.03 | $10.20 | $9.98 | $10.11 | $9.66 | 15,236 |
| 2020-06-18 | $9.96 | $10.13 | $9.96 | $10.09 | $9.64 | 13,518 |
| 2020-06-17 | $9.97 | $10.09 | $9.96 | $10.09 | $9.64 | 16,999 |
| 2020-06-16 | $10.02 | $10.06 | $9.95 | $9.95 | $9.51 | 18,943 |
| 2020-06-15 | $9.75 | $10.12 | $9.75 | $10.02 | $9.58 | 17,474 |
| 2020-06-12 | $10.14 | $10.14 | $9.93 | $10.02 | $9.58 | 18,413 |
| 2020-06-11 | $10.23 | $10.28 | $9.90 | $9.91 | $9.47 | 13,282 |
| 2020-06-10 | $10.60 | $10.71 | $10.51 | $10.58 | $10.11 | 30,568 |
| 2020-06-09 | $10.42 | $10.68 | $10.42 | $10.61 | $10.14 | 21,368 |
| 2020-06-08 | $10.75 | $10.88 | $10.66 | $10.88 | $10.40 | 26,771 |
| 2020-06-05 | $10.51 | $10.68 | $10.50 | $10.60 | $10.13 | 24,451 |
| 2020-06-04 | $10.38 | $10.52 | $10.36 | $10.44 | $9.98 | 21,264 |
| 2020-06-03 | $10.32 | $10.54 | $10.32 | $10.51 | $10.05 | 14,604 |
| 2020-06-02 | $10.21 | $10.31 | $10.16 | $10.28 | $9.83 | 36,741 |
| 2020-06-01 | $10.00 | $10.22 | $9.97 | $10.13 | $9.68 | 30,151 |
| 2020-05-29 | $9.91 | $9.98 | $9.82 | $9.90 | $9.46 | 13,270 |
| 2020-05-28 | $9.95 | $10.04 | $9.88 | $9.88 | $9.44 | 27,487 |
| 2020-05-27 | $9.73 | $9.82 | $9.69 | $9.82 | $9.39 | 41,601 |
| 2020-05-26 | $9.61 | $9.65 | $9.51 | $9.52 | $9.10 | 26,456 |
| 2020-05-22 | $9.40 | $9.45 | $9.36 | $9.42 | $9.00 | 23,714 |
| 2020-05-21 | $9.42 | $9.42 | $9.29 | $9.31 | $8.90 | 35,555 |
| 2020-05-20 | $9.47 | $9.51 | $9.39 | $9.45 | $9.03 | 55,167 |
| 2020-05-19 | $9.27 | $9.38 | $9.26 | $9.26 | $8.85 | 124,126 |
| 2020-05-18 | $9.14 | $9.34 | $9.09 | $9.31 | $8.90 | 35,496 |
| 2020-05-15 | $8.75 | $8.84 | $8.70 | $8.78 | $8.39 | 34,404 |
| 2020-05-14 | $8.59 | $8.70 | $8.52 | $8.70 | $8.32 | 43,329 |
| 2020-05-13 | $9.14 | $9.14 | $8.93 | $8.96 | $8.56 | 26,957 |
| 2020-05-12 | $9.46 | $9.54 | $9.26 | $9.26 | $8.85 | 47,452 |
| 2020-05-11 | $9.45 | $9.45 | $9.32 | $9.42 | $9.00 | 50,881 |
| 2020-05-08 | $9.42 | $9.59 | $9.42 | $9.53 | $9.10 | 19,151 |
| 2020-05-07 | $9.23 | $9.50 | $9.23 | $9.44 | $9.02 | 56,828 |
| 2020-05-06 | $9.30 | $9.30 | $9.11 | $9.11 | $8.71 | 19,609 |
| 2020-05-05 | $9.42 | $9.65 | $9.42 | $9.52 | $8.93 | 22,978 |
| 2020-05-04 | $9.30 | $9.42 | $9.25 | $9.26 | $8.69 | 35,126 |
| 2020-05-01 | $9.51 | $9.89 | $9.39 | $9.63 | $9.04 | 20,697 |
| 2020-04-30 | $9.67 | $9.73 | $9.55 | $9.65 | $9.05 | 29,546 |
| 2020-04-29 | $10.05 | $10.19 | $9.99 | $10.14 | $9.51 | 13,558 |
| 2020-04-28 | $9.91 | $9.91 | $9.79 | $9.80 | $9.20 | 23,190 |
| 2020-04-27 | $9.73 | $9.78 | $9.64 | $9.70 | $9.10 | 23,153 |
| 2020-04-24 | $9.70 | $9.77 | $9.60 | $9.73 | $9.12 | 29,543 |
| 2020-04-23 | $9.95 | $10.08 | $9.84 | $9.87 | $9.26 | 30,664 |
| 2020-04-22 | $9.90 | $10.06 | $9.88 | $10.01 | $9.39 | 25,999 |
| 2020-04-21 | $9.80 | $9.86 | $9.71 | $9.75 | $9.14 | 35,187 |
| 2020-04-20 | $10.25 | $10.41 | $10.11 | $10.13 | $9.50 | 55,309 |
| 2020-04-17 | $9.91 | $10.18 | $9.91 | $10.18 | $9.55 | 32,085 |
| 2020-04-16 | $9.66 | $9.75 | $9.49 | $9.59 | $8.99 | 64,100 |
| 2020-04-15 | $9.78 | $9.83 | $9.68 | $9.74 | $9.14 | 34,979 |
| 2020-04-14 | $10.12 | $10.24 | $10.09 | $10.16 | $9.53 | 100,445 |
| 2020-04-13 | $10.32 | $10.32 | $9.83 | $10.03 | $9.41 | 44,300 |
| 2020-04-09 | $9.99 | $10.18 | $9.98 | $10.08 | $9.46 | 35,034 |
| 2020-04-08 | $9.70 | $9.83 | $9.62 | $9.78 | $9.18 | 92,615 |
| 2020-04-07 | $9.75 | $9.93 | $9.66 | $9.74 | $9.13 | 117,162 |
| 2020-04-06 | $9.20 | $9.30 | $9.12 | $9.30 | $8.73 | 152,333 |
| 2020-04-03 | $8.97 | $9.09 | $8.84 | $8.92 | $8.37 | 70,483 |
| 2020-04-02 | $8.67 | $8.86 | $8.62 | $8.84 | $8.29 | 107,511 |
| 2020-04-01 | $8.86 | $9.12 | $8.86 | $9.00 | $8.44 | 49,004 |
| 2020-03-31 | $8.65 | $8.93 | $8.62 | $8.71 | $8.17 | 94,974 |
| 2020-03-30 | $8.47 | $8.88 | $8.47 | $8.84 | $8.29 | 192,405 |
| 2020-03-27 | $8.49 | $8.67 | $8.34 | $8.45 | $7.93 | 44,451 |
| 2020-03-26 | $8.75 | $9.28 | $8.75 | $9.15 | $8.59 | 78,513 |
| 2020-03-25 | $8.68 | $9.01 | $8.66 | $8.86 | $8.31 | 31,621 |
| 2020-03-24 | $9.06 | $9.06 | $8.80 | $8.92 | $8.37 | 116,289 |
| 2020-03-23 | $8.53 | $8.74 | $8.46 | $8.50 | $7.98 | 81,296 |
| 2020-03-20 | $9.01 | $9.32 | $8.82 | $8.83 | $8.28 | 69,935 |
| 2020-03-19 | $8.35 | $8.69 | $8.18 | $8.44 | $7.92 | 99,598 |
| 2020-03-18 | $7.29 | $8.64 | $7.29 | $8.62 | $8.09 | 123,297 |
| 2020-03-17 | $7.38 | $7.51 | $7.20 | $7.30 | $6.85 | 528,198 |
| 2020-03-16 | $7.17 | $7.72 | $7.11 | $7.30 | $6.85 | 83,778 |
| 2020-03-13 | $8.51 | $8.51 | $7.78 | $8.32 | $7.81 | 86,572 |
| 2020-03-12 | $8.16 | $8.45 | $8.00 | $8.20 | $7.69 | 166,055 |
| 2020-03-11 | $9.14 | $9.14 | $8.82 | $8.95 | $8.40 | 47,008 |
| 2020-03-10 | $9.21 | $9.30 | $8.78 | $9.23 | $8.66 | 99,760 |
| 2020-03-09 | $9.11 | $9.25 | $8.87 | $8.96 | $8.41 | 62,150 |
| 2020-03-06 | $9.47 | $9.58 | $9.40 | $9.58 | $8.99 | 42,323 |
| 2020-03-05 | $9.55 | $9.60 | $9.40 | $9.46 | $8.88 | 46,856 |
| 2020-03-04 | $9.76 | $9.98 | $9.74 | $9.98 | $9.36 | 56,238 |
| 2020-03-03 | $9.82 | $9.99 | $9.58 | $9.70 | $9.10 | 141,761 |
| 2020-03-02 | $9.61 | $9.72 | $9.46 | $9.69 | $9.09 | 40,481 |
| 2020-02-28 | $9.50 | $9.55 | $9.35 | $9.47 | $8.89 | 61,438 |
| 2020-02-27 | $9.84 | $9.93 | $9.65 | $9.66 | $9.06 | 41,645 |
| 2020-02-26 | $10.13 | $10.15 | $9.92 | $9.92 | $9.31 | 52,846 |
| 2020-02-25 | $10.30 | $10.30 | $9.96 | $9.96 | $9.35 | 69,183 |
| 2020-02-24 | $10.19 | $10.27 | $10.19 | $10.21 | $9.58 | 28,431 |
| 2020-02-21 | $10.75 | $10.75 | $10.57 | $10.61 | $9.96 | 16,395 |
| 2020-02-20 | $11.05 | $11.05 | $10.85 | $10.89 | $10.22 | 47,503 |
| 2020-02-19 | $11.00 | $11.08 | $10.98 | $11.07 | $10.39 | 33,208 |
| 2020-02-18 | $11.10 | $11.11 | $10.91 | $10.99 | $10.31 | 31,284 |
| 2020-02-14 | $11.43 | $11.44 | $11.30 | $11.30 | $10.60 | 16,555 |
| 2020-02-13 | $11.56 | $11.62 | $11.50 | $11.50 | $10.79 | 22,709 |
| 2020-02-12 | $11.55 | $11.62 | $11.55 | $11.59 | $10.87 | 31,309 |
| 2020-02-11 | $11.30 | $11.39 | $11.29 | $11.31 | $10.61 | 20,320 |
| 2020-02-10 | $11.16 | $11.17 | $11.12 | $11.16 | $10.47 | 16,410 |
| 2020-02-07 | $11.14 | $11.20 | $11.09 | $11.09 | $10.41 | 11,924 |
| 2020-02-06 | $11.44 | $11.44 | $11.39 | $11.41 | $10.70 | 10,437 |
| 2020-02-05 | $11.40 | $11.41 | $11.33 | $11.40 | $10.70 | 47,184 |
| 2020-02-04 | $11.24 | $11.26 | $11.13 | $11.19 | $10.50 | 38,396 |
| 2020-02-03 | $11.02 | $11.16 | $11.00 | $11.05 | $10.37 | 40,207 |
| 2020-01-31 | $10.99 | $11.02 | $10.95 | $10.99 | $10.31 | 30,911 |
| 2020-01-30 | $11.07 | $11.13 | $11.01 | $11.12 | $10.43 | 69,186 |
| 2020-01-29 | $11.15 | $11.16 | $11.04 | $11.04 | $10.36 | 39,201 |
| 2020-01-28 | $11.08 | $11.18 | $11.07 | $11.18 | $10.49 | 41,656 |
| 2020-01-27 | $11.12 | $11.12 | $11.02 | $11.02 | $10.34 | 25,182 |
| 2020-01-24 | $11.50 | $11.51 | $11.43 | $11.47 | $10.76 | 65,884 |
| 2020-01-23 | $11.44 | $11.44 | $11.36 | $11.39 | $10.69 | 222,824 |
| 2020-01-22 | $11.71 | $11.73 | $11.56 | $11.59 | $10.87 | 944,016 |
| 2020-01-21 | $11.60 | $11.64 | $11.55 | $11.57 | $10.86 | 801,778 |
| 2020-01-17 | $12.06 | $12.06 | $12.00 | $12.02 | $11.28 | 582,926 |
| 2020-01-16 | $12.20 | $12.27 | $12.18 | $12.26 | $11.50 | 118,079 |
| 2020-01-15 | $12.01 | $12.23 | $12.00 | $12.14 | $11.39 | 63,604 |
| 2020-01-14 | $12.46 | $12.51 | $12.43 | $12.43 | $11.66 | 66,261 |
| 2020-01-13 | $12.56 | $12.68 | $12.55 | $12.58 | $11.80 | 2,120,547 |
| 2020-01-10 | $12.59 | $12.66 | $12.57 | $12.57 | $11.79 | 36,666 |
| 2020-01-09 | $12.52 | $12.57 | $12.49 | $12.55 | $11.77 | 24,103 |
| 2020-01-08 | $12.37 | $12.47 | $12.37 | $12.44 | $11.67 | 17,685 |
| 2020-01-07 | $12.37 | $12.49 | $12.37 | $12.37 | $11.61 | 27,247 |
| 2020-01-06 | $12.40 | $12.52 | $12.37 | $12.52 | $11.75 | 142,933 |
| 2020-01-03 | $12.33 | $12.49 | $12.33 | $12.45 | $11.68 | 24,195 |
| 2020-01-02 | $12.33 | $12.43 | $12.33 | $12.43 | $11.66 | 49,482 |
| 2019-12-31 | $12.12 | $12.12 | $12.12 | $12.12 | $11.37 | 38,707 |
| 2019-12-30 | $12.32 | $12.41 | $12.12 | $12.12 | $11.37 | 39,050 |
| 2019-12-27 | $12.23 | $12.36 | $12.23 | $12.27 | $11.51 | 19,094 |
| 2019-12-26 | $12.25 | $12.25 | $12.05 | $12.17 | $11.42 | 13,275 |
| 2019-12-24 | $12.10 | $12.23 | $12.04 | $12.23 | $11.48 | 40,497 |
| 2019-12-23 | $12.07 | $12.17 | $12.07 | $12.15 | $11.40 | 27,438 |
| 2019-12-20 | $11.98 | $12.07 | $11.97 | $12.03 | $11.29 | 40,707 |
| 2019-12-19 | $11.91 | $11.98 | $11.89 | $11.98 | $11.24 | 25,236 |
| 2019-12-18 | $11.86 | $11.90 | $11.86 | $11.87 | $11.14 | 16,741 |
| 2019-12-17 | $11.89 | $11.96 | $11.85 | $11.90 | $11.17 | 67,275 |
| 2019-12-16 | $11.98 | $12.03 | $11.96 | $11.99 | $11.25 | 19,874 |
| 2019-12-13 | $11.90 | $12.00 | $11.85 | $11.91 | $11.18 | 22,024 |
| 2019-12-12 | $11.57 | $11.74 | $11.57 | $11.73 | $11.01 | 55,718 |
| 2019-12-11 | $11.20 | $11.27 | $11.18 | $11.26 | $10.57 | 39,352 |
| 2019-12-10 | $11.01 | $11.17 | $10.99 | $11.13 | $10.44 | 41,665 |
| 2019-12-09 | $10.95 | $11.02 | $10.92 | $10.92 | $10.25 | 26,049 |
| 2019-12-06 | $11.02 | $11.06 | $10.98 | $11.05 | $10.37 | 79,161 |
| 2019-12-05 | $10.98 | $11.03 | $10.92 | $10.97 | $10.29 | 37,074 |
| 2019-12-04 | $10.89 | $10.99 | $10.89 | $10.93 | $10.26 | 46,035 |
| 2019-12-03 | $10.63 | $10.68 | $10.58 | $10.67 | $10.01 | 107,564 |
| 2019-12-02 | $10.73 | $10.75 | $10.57 | $10.64 | $9.98 | 82,161 |
| 2019-11-29 | $10.74 | $10.76 | $10.69 | $10.72 | $10.06 | 27,446 |
| 2019-11-27 | $10.90 | $10.93 | $10.85 | $10.87 | $10.20 | 93,559 |
| 2019-11-26 | $10.93 | $10.93 | $10.85 | $10.90 | $10.23 | 34,215 |
| 2019-11-25 | $10.76 | $10.85 | $10.76 | $10.84 | $10.17 | 61,402 |
| 2019-11-22 | $10.86 | $10.86 | $10.74 | $10.80 | $10.13 | 30,227 |
| 2019-11-21 | $10.82 | $10.88 | $10.75 | $10.87 | $10.20 | 47,842 |
| 2019-11-20 | $10.84 | $10.93 | $10.84 | $10.90 | $10.23 | 38,015 |
| 2019-11-19 | $10.96 | $11.01 | $10.86 | $10.92 | $10.25 | 43,977 |
| 2019-11-18 | $10.97 | $11.08 | $10.97 | $11.04 | $10.35 | 38,621 |
| 2019-11-15 | $11.16 | $11.26 | $11.16 | $11.22 | $10.53 | 45,554 |
| 2019-11-14 | $11.15 | $11.16 | $11.10 | $11.14 | $10.45 | 37,171 |
| 2019-11-13 | $11.11 | $11.14 | $11.07 | $11.11 | $10.43 | 11,507 |
| 2019-11-12 | $11.15 | $11.17 | $11.09 | $11.10 | $10.42 | 22,356 |
| 2019-11-11 | $11.21 | $11.24 | $11.19 | $11.20 | $10.51 | 34,097 |
| 2019-11-08 | $11.19 | $11.23 | $11.15 | $11.21 | $10.52 | 29,346 |
| 2019-11-07 | $11.23 | $11.27 | $11.22 | $11.23 | $10.54 | 25,751 |
| 2019-11-06 | $11.19 | $11.22 | $11.16 | $11.20 | $10.51 | 10,627 |
| 2019-11-05 | $11.36 | $11.41 | $11.30 | $11.36 | $10.66 | 13,921 |
| 2019-11-04 | $11.19 | $11.21 | $11.10 | $11.14 | $10.45 | 30,706 |
| 2019-11-01 | $10.76 | $10.87 | $10.76 | $10.79 | $10.12 | 40,183 |
| 2019-10-31 | $10.50 | $10.67 | $10.50 | $10.62 | $9.96 | 31,058 |
| 2019-10-30 | $10.43 | $10.47 | $10.26 | $10.35 | $9.71 | 35,974 |
| 2019-10-29 | $9.47 | $9.49 | $9.38 | $9.40 | $8.82 | 31,282 |
| 2019-10-28 | $9.62 | $9.77 | $9.62 | $9.74 | $9.14 | 36,530 |
| 2019-10-25 | $9.34 | $9.44 | $9.34 | $9.40 | $8.82 | 32,562 |
| 2019-10-24 | $9.36 | $9.36 | $9.25 | $9.27 | $8.70 | 83,301 |
| 2019-10-23 | $9.36 | $9.36 | $9.19 | $9.29 | $8.72 | 38,513 |
| 2019-10-22 | $9.61 | $9.65 | $9.54 | $9.55 | $8.96 | 39,203 |
| 2019-10-21 | $9.75 | $9.75 | $9.68 | $9.72 | $9.12 | 41,218 |
| 2019-10-18 | $9.68 | $9.69 | $9.58 | $9.67 | $9.07 | 39,557 |
| 2019-10-17 | $9.62 | $9.63 | $9.55 | $9.62 | $9.03 | 27,858 |
| 2019-10-16 | $9.48 | $9.59 | $9.48 | $9.52 | $8.93 | 12,377 |
| 2019-10-15 | $9.46 | $9.66 | $9.46 | $9.57 | $8.98 | 36,644 |
| 2019-10-14 | $9.32 | $9.43 | $9.32 | $9.37 | $8.79 | 84,878 |
| 2019-10-11 | $9.24 | $9.32 | $9.24 | $9.27 | $8.70 | 37,662 |
| 2019-10-10 | $9.00 | $9.10 | $9.00 | $9.03 | $8.47 | 61,362 |
| 2019-10-09 | $8.89 | $8.92 | $8.85 | $8.91 | $8.36 | 31,914 |
| 2019-10-08 | $8.68 | $8.74 | $8.66 | $8.69 | $8.15 | 36,448 |
| 2019-10-07 | $8.88 | $8.97 | $8.88 | $8.91 | $8.36 | 53,167 |
| 2019-10-04 | $8.81 | $8.92 | $8.81 | $8.91 | $8.36 | 59,601 |
| 2019-10-03 | $8.54 | $8.74 | $8.54 | $8.70 | $8.16 | 46,285 |
| 2019-10-02 | $8.61 | $8.71 | $8.59 | $8.64 | $8.11 | 58,721 |
| 2019-10-01 | $9.19 | $9.19 | $9.03 | $9.03 | $8.47 | 46,208 |
| 2019-09-30 | $9.25 | $9.37 | $9.23 | $9.31 | $8.74 | 76,292 |
| 2019-09-27 | $9.23 | $9.29 | $9.20 | $9.23 | $8.66 | 24,739 |
| 2019-09-26 | $9.04 | $9.09 | $9.03 | $9.06 | $8.50 | 26,545 |
| 2019-09-25 | $8.96 | $8.99 | $8.90 | $8.98 | $8.43 | 45,312 |
| 2019-09-24 | $9.17 | $9.17 | $9.05 | $9.05 | $8.49 | 34,380 |
| 2019-09-23 | $9.16 | $9.22 | $9.14 | $9.18 | $8.61 | 33,767 |
| 2019-09-20 | $9.34 | $9.38 | $9.32 | $9.36 | $8.78 | 32,580 |
| 2019-09-19 | $9.47 | $9.49 | $9.42 | $9.44 | $8.86 | 22,751 |
| 2019-09-18 | $9.46 | $9.54 | $9.44 | $9.50 | $8.91 | 15,960 |
| 2019-09-17 | $9.47 | $9.64 | $9.46 | $9.58 | $8.99 | 12,885 |
| 2019-09-16 | $9.63 | $9.63 | $9.55 | $9.59 | $9.00 | 20,636 |
| 2019-09-13 | $9.65 | $9.73 | $9.64 | $9.70 | $9.10 | 103,393 |
| 2019-09-12 | $9.50 | $9.64 | $9.50 | $9.62 | $9.03 | 14,236 |
| 2019-09-11 | $9.56 | $9.64 | $9.54 | $9.60 | $9.00 | 24,976 |
| 2019-09-10 | $9.65 | $9.74 | $9.64 | $9.69 | $9.09 | 101,008 |
| 2019-09-09 | $9.27 | $9.33 | $9.24 | $9.30 | $8.72 | 42,517 |
| 2019-09-06 | $8.98 | $9.04 | $8.97 | $8.97 | $8.42 | 24,735 |
| 2019-09-05 | $8.93 | $8.98 | $8.88 | $8.88 | $8.33 | 103,904 |
| 2019-09-04 | $8.70 | $8.72 | $8.66 | $8.67 | $8.14 | 210,828 |
| 2019-09-03 | $8.62 | $8.62 | $8.51 | $8.55 | $8.02 | 40,987 |
| 2019-08-30 | $8.75 | $8.75 | $8.64 | $8.67 | $8.13 | 26,590 |
| 2019-08-29 | $8.59 | $8.62 | $8.56 | $8.58 | $8.05 | 66,993 |
| 2019-08-28 | $8.50 | $8.55 | $8.47 | $8.52 | $7.99 | 45,345 |
| 2019-08-27 | $8.74 | $8.82 | $8.71 | $8.74 | $8.20 | 151,229 |
| 2019-08-26 | $8.66 | $8.74 | $8.66 | $8.71 | $8.17 | 116,176 |
| 2019-08-23 | $8.68 | $8.74 | $8.58 | $8.68 | $8.14 | 31,385 |
| 2019-08-22 | $8.73 | $8.73 | $8.62 | $8.69 | $8.15 | 59,941 |
| 2019-08-21 | $8.73 | $8.74 | $8.66 | $8.71 | $8.17 | 21,021 |
| 2019-08-20 | $8.55 | $8.62 | $8.55 | $8.56 | $8.03 | 157,667 |
| 2019-08-19 | $8.72 | $8.83 | $8.69 | $8.73 | $8.19 | 53,369 |
| 2019-08-16 | $8.46 | $8.60 | $8.44 | $8.56 | $8.03 | 71,919 |
| 2019-08-15 | $8.48 | $8.48 | $8.41 | $8.42 | $7.90 | 108,260 |
| 2019-08-14 | $8.70 | $8.70 | $8.56 | $8.63 | $8.10 | 148,690 |
| 2019-08-13 | $8.87 | $8.97 | $8.87 | $8.90 | $8.35 | 96,233 |
| 2019-08-12 | $8.93 | $8.98 | $8.90 | $8.93 | $8.37 | 73,074 |
| 2019-08-09 | $8.96 | $9.08 | $8.95 | $9.08 | $8.52 | 88,179 |
| 2019-08-08 | $8.96 | $9.09 | $8.96 | $8.97 | $8.42 | 56,151 |
| 2019-08-07 | $8.96 | $9.09 | $8.93 | $9.00 | $8.44 | 48,182 |
| 2019-08-06 | $9.01 | $9.03 | $8.88 | $8.97 | $8.42 | 166,080 |
| 2019-08-05 | $8.95 | $9.00 | $8.92 | $8.95 | $8.39 | 39,164 |
| 2019-08-02 | $9.22 | $9.24 | $9.14 | $9.19 | $8.62 | 27,906 |
| 2019-08-01 | $9.73 | $9.73 | $9.38 | $9.44 | $8.86 | 40,191 |
| 2019-07-31 | $9.73 | $9.75 | $9.53 | $9.53 | $8.94 | 24,653 |
| 2019-07-30 | $9.62 | $9.69 | $9.59 | $9.63 | $9.04 | 35,231 |
| 2019-07-29 | $9.90 | $9.94 | $9.84 | $9.84 | $9.23 | 22,278 |
| 2019-07-26 | $9.88 | $10.01 | $9.87 | $9.96 | $9.35 | 38,958 |
| 2019-07-25 | $9.90 | $9.93 | $9.83 | $9.93 | $9.32 | 16,448 |
| 2019-07-24 | $10.01 | $10.06 | $9.96 | $10.02 | $9.40 | 18,162 |
| 2019-07-23 | $9.77 | $9.85 | $9.65 | $9.81 | $9.21 | 73,394 |
| 2019-07-22 | $9.74 | $9.76 | $9.69 | $9.71 | $9.11 | 35,876 |
| 2019-07-19 | $9.71 | $9.78 | $9.66 | $9.68 | $9.09 | 20,869 |
| 2019-07-18 | $9.68 | $9.78 | $9.64 | $9.76 | $9.16 | 31,623 |
| 2019-07-17 | $9.90 | $9.97 | $9.89 | $9.89 | $9.28 | 28,188 |
| 2019-07-16 | $9.95 | $10.07 | $9.93 | $10.03 | $9.41 | 42,782 |
| 2019-07-15 | $9.87 | $10.03 | $9.85 | $10.02 | $9.40 | 253,836 |
| 2019-07-12 | $9.86 | $9.89 | $9.82 | $9.87 | $9.26 | 49,762 |
| 2019-07-11 | $9.69 | $9.77 | $9.66 | $9.68 | $9.08 | 26,794 |
| 2019-07-10 | $9.72 | $9.82 | $9.72 | $9.79 | $9.18 | 44,254 |
| 2019-07-09 | $9.51 | $9.59 | $9.50 | $9.55 | $8.96 | 46,366 |
| 2019-07-08 | $9.59 | $9.70 | $9.57 | $9.59 | $8.99 | 71,714 |
| 2019-07-05 | $10.07 | $10.11 | $9.41 | $9.44 | $8.86 | 39,327 |
| 2019-07-03 | $9.99 | $10.12 | $9.99 | $10.09 | $9.47 | 17,625 |
| 2019-07-02 | $9.89 | $9.94 | $9.89 | $9.91 | $9.30 | 36,545 |
| 2019-07-01 | $9.96 | $10.03 | $9.87 | $9.89 | $9.28 | 23,037 |
| 2019-06-28 | $9.79 | $9.84 | $9.76 | $9.80 | $9.19 | 44,214 |
| 2019-06-27 | $9.78 | $9.85 | $9.78 | $9.80 | $9.20 | 14,034 |
| 2019-06-26 | $9.74 | $9.81 | $9.70 | $9.77 | $9.17 | 47,142 |
| 2019-06-25 | $9.88 | $9.89 | $9.79 | $9.79 | $9.19 | 24,850 |
| 2019-06-24 | $9.79 | $9.92 | $9.78 | $9.80 | $9.20 | 32,767 |
| 2019-06-21 | $9.82 | $9.88 | $9.76 | $9.79 | $9.19 | 26,620 |
| 2019-06-20 | $9.82 | $9.85 | $9.78 | $9.81 | $9.20 | 13,659 |
| 2019-06-19 | $9.76 | $9.86 | $9.70 | $9.76 | $9.16 | 16,133 |
| 2019-06-18 | $9.81 | $9.86 | $9.75 | $9.79 | $9.19 | 57,665 |
| 2019-06-17 | $9.83 | $9.87 | $9.82 | $9.86 | $9.25 | 34,281 |
| 2019-06-14 | $9.75 | $9.76 | $9.70 | $9.73 | $9.12 | 499,122 |
| 2019-06-13 | $9.93 | $9.93 | $9.80 | $9.82 | $9.21 | 26,809 |
| 2019-06-12 | $10.09 | $10.11 | $10.04 | $10.07 | $9.44 | 12,693 |
| 2019-06-11 | $10.17 | $10.18 | $10.11 | $10.13 | $9.50 | 136,429 |
| 2019-06-10 | $9.99 | $9.99 | $9.92 | $9.92 | $9.31 | 42,205 |
| 2019-06-07 | $9.88 | $9.97 | $9.88 | $9.90 | $9.29 | 37,567 |
| 2019-06-06 | $9.85 | $9.94 | $9.81 | $9.89 | $9.28 | 43,155 |
| 2019-06-05 | $9.92 | $9.96 | $9.86 | $9.89 | $9.28 | 25,884 |
| 2019-06-04 | $9.95 | $9.97 | $9.87 | $9.88 | $9.27 | 57,475 |
| 2019-06-03 | $9.68 | $9.80 | $9.66 | $9.76 | $9.16 | 30,679 |
| 2019-05-31 | $9.66 | $9.74 | $9.65 | $9.70 | $9.10 | 34,801 |
| 2019-05-30 | $9.69 | $9.83 | $9.69 | $9.75 | $9.15 | 55,954 |
| 2019-05-29 | $9.59 | $9.66 | $9.57 | $9.62 | $9.03 | 92,980 |
| 2019-05-28 | $9.80 | $9.84 | $9.73 | $9.74 | $9.14 | 31,638 |
| 2019-05-24 | $9.83 | $9.88 | $9.80 | $9.86 | $9.25 | 58,277 |
| 2019-05-23 | $9.89 | $9.96 | $9.89 | $9.94 | $9.33 | 25,210 |
| 2019-05-22 | $10.07 | $10.15 | $10.02 | $10.03 | $9.41 | 30,585 |
| 2019-05-21 | $10.02 | $10.22 | $10.00 | $10.19 | $9.56 | 42,733 |
| 2019-05-20 | $9.98 | $10.15 | $9.98 | $10.00 | $9.38 | 37,542 |
| 2019-05-17 | $10.08 | $10.26 | $10.08 | $10.08 | $9.45 | 17,302 |
| 2019-05-16 | $10.06 | $10.21 | $10.06 | $10.08 | $9.46 | 36,238 |
| 2019-05-15 | $9.75 | $10.02 | $9.75 | $9.90 | $9.28 | 50,277 |
| 2019-05-14 | $9.84 | $9.95 | $9.83 | $9.89 | $9.28 | 57,505 |
| 2019-05-13 | $9.83 | $9.87 | $9.76 | $9.76 | $9.16 | 124,656 |
| 2019-05-10 | $9.95 | $10.07 | $9.87 | $10.04 | $9.42 | 65,106 |
| 2019-05-09 | $9.57 | $9.76 | $9.56 | $9.67 | $9.07 | 30,048 |
| 2019-05-08 | $9.77 | $9.90 | $9.71 | $9.73 | $9.13 | 75,622 |
| 2019-05-07 | $9.93 | $9.96 | $9.82 | $9.82 | $9.05 | 33,199 |
| 2019-05-06 | $10.26 | $10.36 | $10.21 | $10.32 | $9.51 | 16,196 |
| 2019-05-03 | $10.33 | $10.46 | $10.30 | $10.39 | $9.58 | 17,019 |
| 2019-05-02 | $10.57 | $10.63 | $10.49 | $10.58 | $9.75 | 13,403 |
| 2019-05-01 | $10.84 | $11.00 | $10.73 | $10.77 | $9.93 | 11,853 |
| 2019-04-30 | $10.84 | $10.90 | $10.80 | $10.87 | $10.01 | 50,153 |
| 2019-04-29 | $10.72 | $10.80 | $10.70 | $10.77 | $9.93 | 10,635 |
| 2019-04-26 | $10.59 | $10.81 | $10.59 | $10.69 | $9.85 | 35,050 |
| 2019-04-25 | $10.76 | $10.80 | $10.68 | $10.71 | $9.87 | 22,034 |
| 2019-04-24 | $10.76 | $10.84 | $10.70 | $10.74 | $9.90 | 29,017 |
| 2019-04-23 | $10.90 | $11.04 | $10.89 | $10.94 | $10.08 | 18,130 |
| 2019-04-22 | $11.09 | $11.09 | $10.91 | $11.02 | $10.16 | 11,814 |
| 2019-04-18 | $11.03 | $11.03 | $10.92 | $10.96 | $10.10 | 30,123 |
| 2019-04-17 | $11.04 | $11.22 | $11.04 | $11.20 | $10.32 | 26,292 |
| 2019-04-16 | $10.95 | $11.04 | $10.89 | $10.89 | $10.04 | 25,556 |
| 2019-04-15 | $10.92 | $10.92 | $10.81 | $10.84 | $9.99 | 26,422 |
| 2019-04-12 | $10.75 | $10.90 | $10.73 | $10.76 | $9.92 | 16,997 |
| 2019-04-11 | $10.44 | $10.67 | $10.44 | $10.61 | $9.78 | 29,822 |
| 2019-04-10 | $10.46 | $10.50 | $10.44 | $10.48 | $9.66 | 19,145 |
| 2019-04-09 | $10.51 | $10.54 | $10.46 | $10.49 | $9.66 | 30,823 |
| 2019-04-08 | $10.53 | $10.62 | $10.51 | $10.55 | $9.72 | 39,952 |
| 2019-04-05 | $10.59 | $10.71 | $10.58 | $10.59 | $9.76 | 36,491 |
| 2019-04-04 | $10.57 | $10.58 | $10.49 | $10.55 | $9.72 | 28,822 |
| 2019-04-03 | $10.74 | $10.77 | $10.69 | $10.72 | $9.88 | 21,783 |
| 2019-04-02 | $10.36 | $10.47 | $10.32 | $10.43 | $9.61 | 28,633 |
| 2019-04-01 | $10.45 | $10.54 | $10.43 | $10.45 | $9.63 | 37,452 |
| 2019-03-29 | $10.30 | $10.30 | $10.23 | $10.27 | $9.46 | 42,786 |
| 2019-03-28 | $10.31 | $10.34 | $10.17 | $10.29 | $9.48 | 226,583 |
| 2019-03-27 | $10.30 | $10.37 | $10.24 | $10.30 | $9.49 | 31,503 |
| 2019-03-26 | $10.37 | $10.40 | $10.27 | $10.29 | $9.48 | 56,072 |
| 2019-03-25 | $10.43 | $10.47 | $10.37 | $10.41 | $9.59 | 26,703 |
| 2019-03-22 | $10.64 | $10.64 | $10.44 | $10.51 | $9.69 | 31,943 |
| 2019-03-21 | $10.99 | $11.08 | $10.90 | $10.95 | $10.09 | 26,320 |
| 2019-03-20 | $10.75 | $10.95 | $10.74 | $10.90 | $10.04 | 29,235 |
| 2019-03-19 | $11.53 | $11.54 | $11.44 | $11.49 | $10.59 | 82,879 |
| 2019-03-18 | $11.45 | $11.54 | $11.43 | $11.47 | $10.57 | 13,882 |
| 2019-03-15 | $11.41 | $11.46 | $11.35 | $11.41 | $10.51 | 18,597 |
| 2019-03-14 | $11.37 | $11.41 | $11.29 | $11.36 | $10.47 | 14,468 |
| 2019-03-13 | $11.17 | $11.37 | $11.17 | $11.36 | $10.47 | 13,752 |
| 2019-03-12 | $11.24 | $11.31 | $11.20 | $11.27 | $10.38 | 65,660 |
| 2019-03-11 | $10.94 | $11.15 | $10.94 | $11.09 | $10.22 | 20,538 |
| 2019-03-08 | $10.91 | $11.09 | $10.91 | $11.05 | $10.18 | 29,256 |
| 2019-03-07 | $11.10 | $11.10 | $10.90 | $10.95 | $10.09 | 13,306 |
| 2019-03-06 | $11.22 | $11.38 | $11.19 | $11.28 | $10.40 | 13,994 |
| 2019-03-05 | $11.19 | $11.27 | $11.15 | $11.23 | $10.35 | 24,600 |
| 2019-03-04 | $11.15 | $11.15 | $11.00 | $11.08 | $10.21 | 26,430 |
| 2019-03-01 | $11.17 | $11.18 | $11.00 | $11.08 | $10.21 | 18,347 |
| 2019-02-28 | $11.12 | $11.17 | $11.08 | $11.12 | $10.25 | 19,400 |
| 2019-02-27 | $11.02 | $11.07 | $10.97 | $11.04 | $10.18 | 16,342 |
| 2019-02-26 | $11.19 | $11.23 | $11.14 | $11.17 | $10.30 | 17,848 |
| 2019-02-25 | $11.06 | $11.06 | $10.92 | $10.96 | $10.10 | 21,147 |
| 2019-02-22 | $11.02 | $11.04 | $10.99 | $11.02 | $10.15 | 28,010 |
| 2019-02-21 | $10.75 | $10.76 | $10.65 | $10.68 | $9.84 | 18,062 |
| 2019-02-20 | $11.40 | $11.62 | $11.40 | $11.53 | $10.62 | 96,598 |
| 2019-02-19 | $11.59 | $11.69 | $11.56 | $11.62 | $10.71 | 43,917 |
| 2019-02-15 | $11.59 | $11.68 | $11.53 | $11.62 | $10.71 | 25,040 |
| 2019-02-14 | $11.45 | $11.52 | $11.39 | $11.48 | $10.58 | 28,946 |
| 2019-02-13 | $11.43 | $11.43 | $11.29 | $11.36 | $10.47 | 22,131 |
| 2019-02-12 | $11.25 | $11.33 | $11.22 | $11.26 | $10.38 | 39,175 |
| 2019-02-11 | $11.18 | $11.19 | $11.05 | $11.08 | $10.21 | 18,970 |
| 2019-02-08 | $11.14 | $11.23 | $11.05 | $11.20 | $10.32 | 28,382 |
| 2019-02-07 | $11.52 | $11.52 | $11.36 | $11.45 | $10.55 | 24,262 |
| 2019-02-06 | $11.82 | $11.92 | $11.75 | $11.89 | $10.96 | 27,561 |
| 2019-02-05 | $11.80 | $11.91 | $11.80 | $11.83 | $10.90 | 19,708 |
| 2019-02-04 | $11.70 | $11.82 | $11.70 | $11.78 | $10.85 | 19,958 |
| 2019-02-01 | $11.72 | $11.73 | $11.62 | $11.62 | $10.71 | 23,089 |
| 2019-01-31 | $11.70 | $11.77 | $11.63 | $11.70 | $10.78 | 51,575 |
| 2019-01-30 | $11.85 | $12.07 | $11.83 | $12.07 | $11.13 | 15,357 |
| 2019-01-29 | $11.70 | $11.78 | $11.67 | $11.74 | $10.82 | 25,093 |
| 2019-01-28 | $11.61 | $11.71 | $11.53 | $11.66 | $10.75 | 135,690 |
| 2019-01-25 | $11.66 | $11.87 | $11.66 | $11.79 | $10.87 | 27,560 |
| 2019-01-24 | $11.49 | $11.50 | $11.35 | $11.46 | $10.56 | 95,651 |
| 2019-01-23 | $11.49 | $11.58 | $11.45 | $11.53 | $10.62 | 48,487 |
| 2019-01-22 | $11.46 | $11.63 | $11.44 | $11.61 | $10.70 | 186,080 |
| 2019-01-18 | $11.57 | $11.67 | $11.48 | $11.67 | $10.76 | 96,136 |
| 2019-01-17 | $11.29 | $11.50 | $11.27 | $11.48 | $10.58 | 78,310 |
| 2019-01-16 | $11.44 | $11.64 | $11.44 | $11.59 | $10.68 | 23,993 |
| 2019-01-15 | $10.86 | $11.03 | $10.86 | $10.94 | $10.08 | 32,589 |
| 2019-01-14 | $10.73 | $11.03 | $10.73 | $11.01 | $10.14 | 488,151 |
| 2019-01-11 | $10.83 | $10.90 | $10.78 | $10.81 | $9.96 | 59,736 |
| 2019-01-10 | $10.87 | $10.97 | $10.83 | $10.92 | $10.07 | 79,558 |
| 2019-01-09 | $10.99 | $11.06 | $10.90 | $11.06 | $10.19 | 67,865 |
| 2019-01-08 | $10.96 | $11.06 | $10.87 | $10.92 | $10.07 | 48,714 |
| 2019-01-07 | $10.56 | $10.75 | $10.54 | $10.71 | $9.87 | 190,751 |
| 2019-01-04 | $10.34 | $10.66 | $10.34 | $10.60 | $9.77 | 67,684 |
| 2019-01-03 | $10.22 | $10.22 | $10.07 | $10.11 | $9.31 | 58,371 |
| 2019-01-02 | $10.31 | $10.36 | $10.26 | $10.36 | $9.55 | 57,141 |
| 2018-12-31 | $10.21 | $10.37 | $10.21 | $10.23 | $9.43 | 180,755 |
| 2018-12-28 | $10.21 | $10.30 | $10.18 | $10.18 | $9.38 | 96,807 |
| 2018-12-27 | $10.00 | $10.12 | $9.92 | $10.06 | $9.27 | 179,192 |
| 2018-12-26 | $9.65 | $10.24 | $9.61 | $9.72 | $8.96 | 152,078 |
| 2018-12-24 | $9.77 | $10.00 | $9.71 | $9.82 | $9.05 | 94,773 |
| 2018-12-21 | $10.06 | $10.16 | $9.86 | $9.94 | $9.16 | 148,898 |
| 2018-12-20 | $10.04 | $10.10 | $9.87 | $9.99 | $9.20 | 592,861 |
| 2018-12-19 | $10.02 | $10.19 | $10.01 | $10.05 | $9.26 | 408,014 |
| 2018-12-18 | $9.78 | $9.88 | $9.76 | $9.83 | $9.06 | 157,743 |
| 2018-12-17 | $9.61 | $9.65 | $9.51 | $9.52 | $8.78 | 141,120 |
| 2018-12-14 | $9.78 | $9.95 | $9.76 | $9.88 | $9.11 | 410,831 |
| 2018-12-13 | $10.32 | $10.34 | $10.12 | $10.16 | $9.36 | 167,888 |
| 2018-12-12 | $10.15 | $10.21 | $10.11 | $10.15 | $9.36 | 59,665 |
| 2018-12-11 | $10.18 | $10.18 | $9.97 | $10.07 | $9.28 | 412,510 |
| 2018-12-10 | $9.90 | $10.00 | $9.78 | $9.93 | $9.15 | 190,213 |
| 2018-12-07 | $10.02 | $10.06 | $9.84 | $9.88 | $9.10 | 144,375 |
| 2018-12-06 | $9.95 | $10.12 | $9.93 | $10.03 | $9.24 | 238,251 |
| 2018-12-04 | $10.40 | $10.42 | $10.05 | $10.06 | $9.27 | 172,135 |
| 2018-12-03 | $10.51 | $10.51 | $10.41 | $10.46 | $9.64 | 115,021 |
| 2018-11-30 | $10.25 | $10.35 | $10.23 | $10.30 | $9.49 | 63,583 |
| 2018-11-29 | $10.53 | $10.62 | $10.49 | $10.55 | $9.72 | 62,109 |
| 2018-11-28 | $10.36 | $10.54 | $10.28 | $10.46 | $9.64 | 115,606 |
| 2018-11-27 | $10.45 | $10.47 | $10.37 | $10.44 | $9.62 | 124,325 |
| 2018-11-26 | $10.60 | $10.76 | $10.60 | $10.68 | $9.84 | 84,789 |
| 2018-11-23 | $10.78 | $10.87 | $10.72 | $10.72 | $9.88 | 28,438 |
| 2018-11-21 | $10.90 | $11.17 | $10.90 | $11.12 | $10.25 | 71,360 |
| 2018-11-20 | $11.10 | $11.25 | $11.01 | $11.03 | $10.17 | 89,178 |
| 2018-11-19 | $11.54 | $11.54 | $11.36 | $11.39 | $10.50 | 40,307 |
| 2018-11-16 | $11.57 | $11.65 | $11.54 | $11.60 | $10.69 | 30,440 |
| 2018-11-15 | $11.40 | $11.59 | $11.34 | $11.55 | $10.64 | 43,594 |
| 2018-11-14 | $11.56 | $11.59 | $11.36 | $11.49 | $10.59 | 45,072 |
| 2018-11-13 | $11.43 | $11.53 | $11.33 | $11.37 | $10.48 | 106,677 |
| 2018-11-12 | $11.39 | $11.41 | $11.24 | $11.28 | $10.39 | 54,655 |
| 2018-11-09 | $11.57 | $11.59 | $11.45 | $11.54 | $10.63 | 34,074 |
| 2018-11-08 | $11.80 | $11.80 | $11.61 | $11.66 | $10.74 | 30,289 |
| 2018-11-07 | $11.85 | $12.03 | $11.85 | $11.94 | $11.01 | 48,747 |
| 2018-11-06 | $11.86 | $11.94 | $11.81 | $11.89 | $10.96 | 121,880 |
| 2018-11-05 | $11.77 | $11.77 | $11.55 | $11.62 | $10.71 | 31,183 |
| 2018-11-02 | $12.02 | $12.15 | $11.92 | $12.07 | $11.12 | 32,028 |
| 2018-11-01 | $11.49 | $11.83 | $11.49 | $11.77 | $10.85 | 94,590 |
| 2018-10-31 | $11.59 | $11.75 | $11.51 | $11.55 | $10.65 | 35,856 |
| 2018-10-30 | $11.48 | $11.83 | $11.40 | $11.71 | $10.79 | 79,725 |
| 2018-10-29 | $11.64 | $11.69 | $11.30 | $11.40 | $10.50 | 82,428 |
| 2018-10-26 | $11.28 | $11.54 | $11.24 | $11.48 | $10.58 | 62,261 |
| 2018-10-25 | $11.25 | $11.43 | $11.25 | $11.39 | $10.50 | 98,959 |
| 2018-10-24 | $11.24 | $11.24 | $10.98 | $10.98 | $10.12 | 35,212 |
| 2018-10-23 | $11.77 | $11.81 | $11.61 | $11.76 | $10.84 | 84,929 |
| 2018-10-22 | $12.43 | $12.45 | $12.06 | $12.11 | $11.16 | 35,290 |
| 2018-10-19 | $12.95 | $13.05 | $12.92 | $12.99 | $11.97 | 22,703 |
| 2018-10-18 | $13.08 | $13.16 | $12.94 | $13.00 | $11.98 | 44,012 |
| 2018-10-17 | $13.21 | $13.25 | $13.14 | $13.20 | $12.16 | 68,941 |
| 2018-10-16 | $13.32 | $13.36 | $13.25 | $13.33 | $12.29 | 79,652 |
| 2018-10-15 | $12.90 | $13.01 | $12.85 | $12.97 | $11.96 | 16,299 |
| 2018-10-12 | $12.90 | $12.98 | $12.84 | $12.96 | $11.94 | 34,338 |
| 2018-10-11 | $12.96 | $12.99 | $12.84 | $12.90 | $11.89 | 20,709 |
| 2018-10-10 | $12.96 | $12.99 | $12.81 | $12.83 | $11.83 | 32,901 |
| 2018-10-09 | $13.20 | $13.39 | $13.18 | $13.33 | $12.28 | 25,892 |
| 2018-10-08 | $13.18 | $13.48 | $13.18 | $13.47 | $12.42 | 38,856 |
| 2018-10-05 | $13.54 | $13.60 | $13.51 | $13.58 | $12.52 | 28,442 |
| 2018-10-04 | $13.74 | $13.74 | $13.62 | $13.65 | $12.58 | 7,365 |
| 2018-10-03 | $13.97 | $13.97 | $13.87 | $13.90 | $12.81 | 16,346 |
| 2018-10-02 | $13.79 | $13.93 | $13.79 | $13.86 | $12.77 | 14,388 |
| 2018-10-01 | $14.13 | $14.18 | $14.08 | $14.11 | $13.01 | 16,562 |
| 2018-09-28 | $13.97 | $13.97 | $13.85 | $13.88 | $12.79 | 19,574 |
| 2018-09-27 | $13.83 | $13.88 | $13.77 | $13.82 | $12.73 | 21,534 |
| 2018-09-26 | $13.96 | $14.04 | $13.91 | $13.95 | $12.85 | 10,977 |
| 2018-09-25 | $14.10 | $14.15 | $14.02 | $14.07 | $12.96 | 15,852 |
| 2018-09-24 | $14.08 | $14.08 | $13.97 | $14.03 | $12.93 | 15,651 |
| 2018-09-21 | $14.26 | $14.29 | $14.10 | $14.16 | $13.05 | 70,418 |
| 2018-09-20 | $14.27 | $14.38 | $14.24 | $14.35 | $13.22 | 11,385 |
| 2018-09-19 | $14.05 | $14.20 | $14.04 | $14.16 | $13.05 | 23,844 |
| 2018-09-18 | $14.30 | $14.35 | $14.22 | $14.26 | $13.14 | 17,993 |
| 2018-09-17 | $14.26 | $14.27 | $14.16 | $14.18 | $13.07 | 15,734 |
| 2018-09-14 | $14.18 | $14.19 | $14.09 | $14.14 | $13.03 | 16,853 |
| 2018-09-13 | $14.32 | $14.34 | $14.26 | $14.32 | $13.19 | 13,965 |
| 2018-09-12 | $14.14 | $14.19 | $14.09 | $14.15 | $13.04 | 15,785 |
| 2018-09-11 | $13.98 | $14.14 | $13.97 | $14.14 | $13.03 | 21,600 |
| 2018-09-10 | $14.05 | $14.17 | $14.04 | $14.11 | $13.01 | 19,274 |
| 2018-09-07 | $13.91 | $14.05 | $13.89 | $13.96 | $12.87 | 21,124 |
| 2018-09-06 | $14.15 | $14.15 | $14.01 | $14.06 | $12.96 | 22,129 |
| 2018-09-05 | $14.14 | $14.21 | $14.06 | $14.18 | $13.07 | 20,516 |
| 2018-09-04 | $14.32 | $14.35 | $14.26 | $14.30 | $13.18 | 38,079 |
| 2018-08-31 | $14.67 | $14.75 | $14.48 | $14.63 | $13.49 | 30,839 |
| 2018-08-30 | $14.83 | $14.93 | $14.81 | $14.87 | $13.70 | 15,392 |
| 2018-08-29 | $14.82 | $14.83 | $14.74 | $14.76 | $13.60 | 19,902 |
| 2018-08-28 | $14.76 | $14.79 | $14.70 | $14.70 | $13.55 | 17,675 |
| 2018-08-27 | $14.51 | $14.63 | $14.51 | $14.59 | $13.45 | 22,207 |
| 2018-08-24 | $14.31 | $14.40 | $14.31 | $14.40 | $13.27 | 19,130 |
| 2018-08-23 | $14.29 | $14.34 | $14.26 | $14.33 | $13.21 | 25,134 |
| 2018-08-22 | $14.30 | $14.43 | $14.30 | $14.39 | $13.26 | 11,924 |
| 2018-08-21 | $14.10 | $14.23 | $14.07 | $14.21 | $13.10 | 17,045 |
| 2018-08-20 | $14.04 | $14.07 | $13.99 | $14.07 | $12.97 | 30,047 |
| 2018-08-17 | $13.84 | $13.97 | $13.84 | $13.94 | $12.84 | 34,094 |
| 2018-08-16 | $13.79 | $13.90 | $13.79 | $13.83 | $12.74 | 15,894 |
| 2018-08-15 | $13.79 | $13.86 | $13.74 | $13.82 | $12.74 | 25,006 |
| 2018-08-14 | $14.14 | $14.20 | $14.12 | $14.18 | $13.07 | 31,069 |
| 2018-08-13 | $14.18 | $14.18 | $14.08 | $14.13 | $13.02 | 25,833 |
| 2018-08-10 | $14.04 | $14.06 | $13.94 | $14.02 | $12.92 | 16,508 |
| 2018-08-09 | $14.31 | $14.32 | $14.22 | $14.22 | $13.10 | 23,020 |
| 2018-08-08 | $14.20 | $14.27 | $14.14 | $14.24 | $13.13 | 17,424 |
| 2018-08-07 | $14.18 | $14.20 | $14.01 | $14.04 | $12.94 | 15,948 |
| 2018-08-06 | $14.20 | $14.35 | $14.20 | $14.27 | $13.15 | 12,057 |
| 2018-08-03 | $14.12 | $14.25 | $14.10 | $14.22 | $13.11 | 9,528 |
| 2018-08-02 | $14.18 | $14.34 | $14.18 | $14.30 | $13.18 | 15,943 |
| 2018-08-01 | $14.14 | $14.29 | $14.14 | $14.26 | $13.14 | 14,422 |
| 2018-07-31 | $13.99 | $14.12 | $13.96 | $14.06 | $12.96 | 21,935 |
| 2018-07-30 | $13.03 | $13.10 | $13.00 | $13.03 | $12.01 | 12,945 |
| 2018-07-27 | $12.87 | $12.97 | $12.85 | $12.91 | $11.90 | 28,892 |
| 2018-07-26 | $12.96 | $12.99 | $12.89 | $12.95 | $11.93 | 12,314 |
| 2018-07-25 | $12.95 | $13.06 | $12.85 | $13.06 | $12.04 | 24,328 |
| 2018-07-24 | $12.89 | $12.99 | $12.85 | $12.89 | $11.88 | 41,636 |
| 2018-07-23 | $12.70 | $12.82 | $12.69 | $12.82 | $11.82 | 16,237 |
| 2018-07-20 | $12.67 | $12.77 | $12.67 | $12.73 | $11.73 | 25,987 |
| 2018-07-19 | $12.58 | $12.73 | $12.58 | $12.69 | $11.69 | 20,141 |
| 2018-07-18 | $12.68 | $12.74 | $12.63 | $12.66 | $11.66 | 36,292 |
| 2018-07-17 | $12.58 | $12.67 | $12.57 | $12.65 | $11.66 | 63,084 |
| 2018-07-16 | $12.59 | $12.63 | $12.55 | $12.59 | $11.60 | 22,775 |
| 2018-07-13 | $12.51 | $12.53 | $12.45 | $12.53 | $11.55 | 15,517 |
| 2018-07-12 | $12.60 | $12.67 | $12.58 | $12.64 | $11.65 | 28,756 |
| 2018-07-11 | $12.60 | $12.65 | $12.52 | $12.56 | $11.58 | 21,032 |
| 2018-07-10 | $12.58 | $12.69 | $12.56 | $12.67 | $11.67 | 57,891 |
| 2018-07-09 | $12.55 | $12.63 | $12.49 | $12.60 | $11.61 | 42,273 |
| 2018-07-06 | $12.32 | $12.39 | $12.31 | $12.35 | $11.38 | 49,006 |
| 2018-07-05 | $12.30 | $12.35 | $12.24 | $12.32 | $11.36 | 20,652 |
| 2018-07-03 | $12.43 | $12.51 | $12.37 | $12.41 | $11.43 | 18,466 |
| 2018-07-02 | $12.03 | $12.19 | $12.03 | $12.12 | $11.17 | 63,784 |
| 2018-06-29 | $12.27 | $12.32 | $12.23 | $12.26 | $11.30 | 26,426 |
| 2018-06-28 | $12.09 | $12.12 | $11.99 | $12.09 | $11.14 | 27,614 |
| 2018-06-27 | $12.37 | $12.40 | $12.22 | $12.25 | $11.29 | 42,871 |
| 2018-06-26 | $12.42 | $12.48 | $12.38 | $12.42 | $11.45 | 33,181 |
| 2018-06-25 | $12.40 | $12.40 | $12.30 | $12.36 | $11.39 | 30,211 |
| 2018-06-22 | $12.45 | $12.59 | $12.42 | $12.59 | $11.60 | 24,864 |
| 2018-06-21 | $12.39 | $12.44 | $12.34 | $12.34 | $11.37 | 21,790 |
| 2018-06-20 | $12.52 | $12.52 | $12.45 | $12.49 | $11.51 | 29,749 |
| 2018-06-19 | $12.63 | $12.66 | $12.52 | $12.63 | $11.64 | 30,841 |
| 2018-06-18 | $12.91 | $12.91 | $12.74 | $12.87 | $11.86 | 26,290 |
| 2018-06-15 | $13.24 | $13.28 | $13.20 | $13.25 | $12.21 | 14,756 |
| 2018-06-14 | $13.54 | $13.55 | $13.42 | $13.46 | $12.40 | 9,157 |
| 2018-06-13 | $13.45 | $13.53 | $13.39 | $13.45 | $12.39 | 16,155 |
| 2018-06-12 | $13.45 | $13.58 | $13.42 | $13.46 | $12.40 | 27,387 |
| 2018-06-11 | $13.55 | $13.60 | $13.51 | $13.57 | $12.51 | 12,164 |
| 2018-06-08 | $13.26 | $13.32 | $13.20 | $13.28 | $12.24 | 26,197 |
| 2018-06-07 | $13.47 | $13.47 | $13.24 | $13.36 | $12.31 | 45,694 |
| 2018-06-06 | $13.32 | $13.59 | $13.32 | $13.55 | $12.49 | 23,101 |
| 2018-06-05 | $13.37 | $13.45 | $13.27 | $13.44 | $12.39 | 29,860 |
| 2018-06-04 | $13.36 | $13.36 | $13.28 | $13.32 | $12.28 | 16,652 |
| 2018-06-01 | $13.17 | $13.26 | $13.16 | $13.17 | $12.14 | 18,543 |
| 2018-05-31 | $13.24 | $13.24 | $12.97 | $13.13 | $12.10 | 21,280 |
| 2018-05-30 | $13.28 | $13.33 | $13.16 | $13.26 | $12.22 | 50,108 |
| 2018-05-29 | $13.25 | $13.28 | $13.03 | $13.16 | $12.13 | 10,495 |
| 2018-05-25 | $13.25 | $13.57 | $13.25 | $13.49 | $12.43 | 9,260 |
| 2018-05-24 | $13.26 | $13.26 | $13.20 | $13.20 | $12.17 | 31,260 |
| 2018-05-23 | $13.26 | $13.39 | $13.26 | $13.37 | $12.32 | 15,026 |
| 2018-05-22 | $13.51 | $13.53 | $13.39 | $13.45 | $12.40 | 25,880 |
| 2018-05-21 | $13.44 | $13.57 | $13.37 | $13.55 | $12.49 | 10,749 |
| 2018-05-18 | $13.45 | $13.49 | $13.37 | $13.48 | $12.43 | 15,072 |
| 2018-05-17 | $13.50 | $13.58 | $13.43 | $13.47 | $12.42 | 17,657 |
| 2018-05-16 | $13.42 | $13.48 | $13.38 | $13.39 | $12.34 | 14,216 |
| 2018-05-15 | $13.34 | $13.49 | $13.31 | $13.41 | $12.36 | 41,666 |
| 2018-05-14 | $13.52 | $13.55 | $13.43 | $13.49 | $12.43 | 15,104 |
| 2018-05-11 | $13.49 | $13.52 | $13.43 | $13.50 | $12.44 | 37,001 |
| 2018-05-10 | $13.50 | $13.65 | $13.50 | $13.55 | $12.49 | 33,489 |
| 2018-05-09 | $13.49 | $13.49 | $13.33 | $13.37 | $12.32 | 54,810 |
| 2018-05-08 | $13.43 | $13.71 | $13.43 | $13.71 | $12.47 | 37,725 |
| 2018-05-07 | $13.47 | $13.60 | $13.42 | $13.46 | $12.25 | 18,128 |
| 2018-05-04 | $13.15 | $13.25 | $13.13 | $13.22 | $12.02 | 30,463 |
| 2018-05-03 | $13.16 | $13.18 | $13.05 | $13.13 | $11.95 | 20,920 |
| 2018-05-02 | $13.26 | $13.29 | $13.19 | $13.20 | $12.01 | 23,654 |
| 2018-05-01 | $13.21 | $13.46 | $13.21 | $13.28 | $12.08 | 24,422 |
| 2018-04-30 | $13.58 | $13.58 | $13.38 | $13.40 | $12.19 | 40,826 |
| 2018-04-27 | $13.53 | $13.55 | $13.41 | $13.52 | $12.30 | 27,733 |
| 2018-04-26 | $13.21 | $13.30 | $13.18 | $13.26 | $12.06 | 23,441 |
| 2018-04-25 | $13.14 | $13.21 | $13.08 | $13.13 | $11.95 | 14,203 |
| 2018-04-24 | $13.48 | $13.48 | $13.27 | $13.31 | $12.10 | 28,537 |
| 2018-04-23 | $13.40 | $13.51 | $13.40 | $13.46 | $12.24 | 22,214 |
| 2018-04-20 | $13.42 | $13.56 | $13.38 | $13.38 | $12.17 | 13,571 |
| 2018-04-19 | $13.57 | $13.58 | $13.48 | $13.52 | $12.30 | 29,086 |
| 2018-04-18 | $13.49 | $13.54 | $13.47 | $13.51 | $12.29 | 19,715 |
| 2018-04-17 | $13.54 | $13.68 | $13.50 | $13.57 | $12.34 | 23,676 |
| 2018-04-16 | $13.46 | $13.51 | $13.44 | $13.50 | $12.28 | 14,629 |
| 2018-04-13 | $13.48 | $13.53 | $13.46 | $13.51 | $12.29 | 21,889 |
| 2018-04-12 | $13.38 | $13.42 | $13.35 | $13.39 | $12.18 | 12,346 |
| 2018-04-11 | $13.25 | $13.28 | $13.18 | $13.21 | $12.02 | 16,320 |
| 2018-04-10 | $13.27 | $13.38 | $13.27 | $13.33 | $12.13 | 25,206 |
| 2018-04-09 | $13.10 | $13.23 | $13.10 | $13.12 | $11.94 | 29,419 |
| 2018-04-06 | $13.12 | $13.21 | $13.07 | $13.07 | $11.89 | 27,068 |
| 2018-04-05 | $13.26 | $13.35 | $13.22 | $13.26 | $12.06 | 24,472 |
| 2018-04-04 | $13.10 | $13.20 | $12.98 | $13.20 | $12.01 | 37,377 |
| 2018-04-03 | $13.40 | $13.56 | $13.40 | $13.49 | $12.27 | 24,699 |
| 2018-04-02 | $13.46 | $13.46 | $13.24 | $13.40 | $12.19 | 31,681 |
| 2018-03-29 | $13.46 | $13.64 | $13.46 | $13.60 | $12.37 | 57,085 |
| 2018-03-28 | $13.48 | $13.71 | $13.48 | $13.57 | $12.35 | 19,964 |
| 2018-03-27 | $13.58 | $13.75 | $13.48 | $13.58 | $12.36 | 27,728 |
| 2018-03-26 | $13.71 | $13.72 | $13.47 | $13.71 | $12.47 | 21,031 |
| 2018-03-23 | $13.77 | $13.83 | $13.51 | $13.54 | $12.32 | 48,584 |
| 2018-03-22 | $14.07 | $14.07 | $13.84 | $13.87 | $12.61 | 12,369 |
| 2018-03-21 | $14.34 | $14.59 | $14.33 | $14.47 | $13.16 | 26,020 |
| 2018-03-20 | $14.74 | $14.89 | $14.69 | $14.81 | $13.47 | 31,274 |
| 2018-03-19 | $14.60 | $14.72 | $14.60 | $14.67 | $13.34 | 29,499 |
| 2018-03-16 | $14.63 | $14.66 | $14.52 | $14.56 | $13.25 | 31,845 |
| 2018-03-15 | $14.70 | $14.71 | $14.62 | $14.66 | $13.34 | 20,335 |
| 2018-03-14 | $14.79 | $14.84 | $14.69 | $14.70 | $13.37 | 22,408 |
| 2018-03-13 | $14.74 | $14.79 | $14.64 | $14.73 | $13.40 | 37,974 |
| 2018-03-12 | $14.74 | $14.82 | $14.70 | $14.79 | $13.45 | 47,643 |
| 2018-03-09 | $14.67 | $14.73 | $14.63 | $14.71 | $13.38 | 27,459 |
| 2018-03-08 | $14.70 | $14.72 | $14.58 | $14.58 | $13.26 | 16,857 |
| 2018-03-07 | $14.56 | $14.84 | $14.54 | $14.75 | $13.41 | 38,698 |
| 2018-03-06 | $14.58 | $14.71 | $14.58 | $14.71 | $13.38 | 24,293 |
| 2018-03-05 | $14.39 | $14.57 | $14.31 | $14.56 | $13.25 | 23,493 |
| 2018-03-02 | $13.99 | $14.19 | $13.99 | $14.18 | $12.90 | 40,017 |
| 2018-03-01 | $13.85 | $14.07 | $13.80 | $13.95 | $12.69 | 31,423 |
| 2018-02-28 | $14.21 | $14.25 | $14.11 | $14.11 | $12.84 | 55,585 |
| 2018-02-27 | $14.43 | $14.43 | $14.29 | $14.31 | $13.01 | 19,660 |
| 2018-02-26 | $14.37 | $14.49 | $14.31 | $14.46 | $13.16 | 29,453 |
| 2018-02-23 | $14.38 | $14.50 | $14.34 | $14.49 | $13.18 | 15,706 |
| 2018-02-22 | $14.36 | $14.48 | $14.36 | $14.42 | $13.12 | 23,601 |
| 2018-02-21 | $13.90 | $14.12 | $13.87 | $13.91 | $12.66 | 25,338 |
| 2018-02-20 | $14.03 | $14.15 | $13.96 | $14.00 | $12.73 | 32,334 |
| 2018-02-16 | $14.12 | $14.24 | $14.07 | $14.11 | $12.84 | 25,577 |
| 2018-02-15 | $13.96 | $14.12 | $13.95 | $14.12 | $12.85 | 25,397 |
| 2018-02-14 | $13.60 | $14.08 | $13.60 | $13.97 | $12.71 | 62,422 |
| 2018-02-13 | $13.37 | $13.45 | $13.31 | $13.39 | $12.18 | 48,610 |
| 2018-02-12 | $13.35 | $13.61 | $13.34 | $13.51 | $12.29 | 53,683 |
| 2018-02-09 | $13.43 | $13.47 | $13.01 | $13.46 | $12.25 | 38,594 |
| 2018-02-08 | $13.46 | $13.50 | $13.09 | $13.09 | $11.91 | 60,774 |
| 2018-02-07 | $13.24 | $13.35 | $13.15 | $13.20 | $12.01 | 108,151 |
| 2018-02-06 | $12.92 | $13.31 | $12.92 | $13.31 | $12.11 | 60,241 |
| 2018-02-05 | $13.22 | $13.22 | $12.72 | $12.79 | $11.63 | 52,186 |
| 2018-02-02 | $13.46 | $13.50 | $13.35 | $13.37 | $12.16 | 35,636 |
| 2018-02-01 | $13.61 | $13.74 | $13.61 | $13.69 | $12.45 | 25,706 |
| 2018-01-31 | $13.74 | $13.74 | $13.58 | $13.66 | $12.43 | 36,291 |
| 2018-01-30 | $13.43 | $13.64 | $13.43 | $13.61 | $12.38 | 56,790 |
| 2018-01-29 | $13.37 | $13.37 | $13.30 | $13.34 | $12.14 | 44,089 |
| 2018-01-26 | $13.36 | $13.49 | $13.35 | $13.48 | $12.26 | 31,302 |
| 2018-01-25 | $13.33 | $13.34 | $13.17 | $13.19 | $12.00 | 34,319 |
| 2018-01-24 | $13.49 | $13.49 | $13.27 | $13.30 | $12.10 | 32,407 |
| 2018-01-23 | $13.42 | $13.43 | $13.30 | $13.37 | $12.16 | 32,812 |
| 2018-01-22 | $13.32 | $13.32 | $13.17 | $13.29 | $12.09 | 51,488 |
| 2018-01-19 | $13.64 | $13.76 | $13.64 | $13.72 | $12.48 | 26,758 |
| 2018-01-18 | $13.64 | $13.67 | $13.58 | $13.65 | $12.42 | 49,926 |
| 2018-01-17 | $13.48 | $13.54 | $13.43 | $13.53 | $12.31 | 27,258 |
| 2018-01-16 | $13.39 | $13.54 | $13.39 | $13.47 | $12.25 | 68,329 |
| 2018-01-12 | $13.36 | $13.49 | $13.36 | $13.48 | $12.26 | 60,989 |
| 2018-01-11 | $13.28 | $13.33 | $13.26 | $13.30 | $12.10 | 40,135 |
| 2018-01-10 | $13.24 | $13.26 | $13.13 | $13.20 | $12.00 | 36,464 |
| 2018-01-09 | $13.40 | $13.40 | $13.30 | $13.39 | $12.18 | 45,865 |
| 2018-01-08 | $13.53 | $13.57 | $13.45 | $13.49 | $12.27 | 30,058 |
| 2018-01-05 | $13.74 | $13.81 | $13.73 | $13.81 | $12.56 | 22,786 |
| 2018-01-04 | $13.54 | $13.55 | $13.49 | $13.52 | $12.30 | 44,596 |
| 2018-01-03 | $13.37 | $13.39 | $13.29 | $13.37 | $12.16 | 20,119 |
| 2018-01-02 | $13.33 | $13.40 | $13.32 | $13.39 | $12.18 | 32,332 |
| 2017-12-29 | $13.25 | $13.36 | $13.20 | $13.23 | $12.04 | 25,906 |
| 2017-12-28 | $13.39 | $13.39 | $13.31 | $13.36 | $12.15 | 22,503 |
| 2017-12-27 | $13.34 | $13.34 | $13.28 | $13.31 | $12.10 | 24,005 |
| 2017-12-26 | $13.39 | $13.39 | $13.11 | $13.21 | $12.02 | 26,440 |
| 2017-12-22 | $13.15 | $13.25 | $13.11 | $13.18 | $11.99 | 44,943 |
| 2017-12-21 | $13.20 | $13.26 | $13.19 | $13.21 | $12.02 | 27,098 |
| 2017-12-20 | $13.23 | $13.29 | $13.18 | $13.24 | $12.05 | 52,840 |
| 2017-12-19 | $13.23 | $13.30 | $13.18 | $13.27 | $12.07 | 49,313 |
| 2017-12-18 | $12.97 | $13.07 | $12.97 | $13.03 | $11.85 | 38,310 |
| 2017-12-15 | $12.81 | $12.81 | $12.70 | $12.75 | $11.60 | 56,637 |
| 2017-12-14 | $12.95 | $12.95 | $12.85 | $12.90 | $11.74 | 35,965 |
| 2017-12-13 | $12.90 | $12.96 | $12.82 | $12.91 | $11.74 | 44,051 |
| 2017-12-12 | $12.86 | $12.89 | $12.80 | $12.83 | $11.67 | 41,967 |
| 2017-12-11 | $12.82 | $12.93 | $12.82 | $12.90 | $11.74 | 26,807 |
| 2017-12-08 | $12.78 | $12.91 | $12.78 | $12.87 | $11.71 | 37,628 |
| 2017-12-07 | $12.80 | $12.89 | $12.76 | $12.76 | $11.61 | 50,554 |
| 2017-12-06 | $12.77 | $12.86 | $12.73 | $12.81 | $11.65 | 58,955 |
| 2017-12-05 | $12.94 | $13.01 | $12.86 | $12.89 | $11.73 | 45,272 |
| 2017-12-04 | $12.80 | $12.87 | $12.79 | $12.79 | $11.64 | 31,149 |
| 2017-12-01 | $12.92 | $12.92 | $12.74 | $12.83 | $11.67 | 24,482 |
| 2017-11-30 | $13.09 | $13.15 | $13.07 | $13.12 | $11.93 | 47,828 |
| 2017-11-29 | $13.13 | $13.13 | $12.90 | $12.91 | $11.74 | 53,878 |
| 2017-11-28 | $13.19 | $13.24 | $13.13 | $13.19 | $12.00 | 36,163 |
| 2017-11-27 | $13.37 | $13.40 | $13.29 | $13.32 | $12.12 | 20,553 |
| 2017-11-24 | $13.50 | $13.50 | $13.42 | $13.46 | $12.24 | 11,091 |
| 2017-11-22 | $13.39 | $13.39 | $13.23 | $13.31 | $12.11 | 28,022 |
| 2017-11-21 | $13.52 | $13.54 | $13.46 | $13.50 | $12.28 | 23,381 |
| 2017-11-20 | $13.57 | $13.62 | $13.51 | $13.51 | $12.29 | 20,017 |
| 2017-11-17 | $13.47 | $13.49 | $13.37 | $13.41 | $12.20 | 17,587 |
| 2017-11-16 | $13.49 | $13.63 | $13.49 | $13.60 | $12.37 | 22,041 |
| 2017-11-15 | $13.32 | $13.49 | $13.32 | $13.44 | $12.22 | 25,981 |
| 2017-11-14 | $13.42 | $13.48 | $13.41 | $13.46 | $12.24 | 26,883 |
| 2017-11-13 | $13.42 | $13.48 | $13.37 | $13.48 | $12.26 | 27,095 |
| 2017-11-10 | $13.61 | $13.65 | $13.56 | $13.63 | $12.40 | 22,003 |
| 2017-11-09 | $13.51 | $13.59 | $13.50 | $13.58 | $12.36 | 35,198 |
| 2017-11-08 | $13.77 | $13.88 | $13.71 | $13.83 | $12.58 | 27,822 |
| 2017-11-07 | $13.89 | $13.89 | $13.81 | $13.84 | $12.59 | 16,824 |
| 2017-11-06 | $14.00 | $14.03 | $13.95 | $14.02 | $12.76 | 19,037 |
| 2017-11-03 | $14.08 | $14.09 | $14.02 | $14.07 | $12.80 | 18,430 |
| 2017-11-02 | $14.12 | $14.21 | $14.07 | $14.13 | $12.86 | 24,110 |
| 2017-11-01 | $14.23 | $14.27 | $14.19 | $14.24 | $12.96 | 34,076 |
| 2017-10-31 | $14.08 | $14.26 | $14.04 | $14.12 | $12.84 | 48,854 |
| 2017-10-30 | $14.01 | $14.03 | $13.97 | $14.02 | $12.75 | 24,897 |
| 2017-10-27 | $14.01 | $14.09 | $13.99 | $14.04 | $12.77 | 13,478 |
| 2017-10-26 | $13.97 | $14.07 | $13.94 | $13.97 | $12.71 | 28,974 |
| 2017-10-25 | $13.89 | $13.91 | $13.80 | $13.91 | $12.66 | 39,535 |
| 2017-10-24 | $13.80 | $13.83 | $13.74 | $13.78 | $12.54 | 32,061 |
| 2017-10-23 | $14.58 | $14.62 | $13.62 | $13.87 | $12.62 | 20,531 |
| 2017-10-20 | $14.63 | $14.69 | $14.61 | $14.63 | $13.31 | 23,842 |
| 2017-10-19 | $14.72 | $14.80 | $14.69 | $14.79 | $13.45 | 29,629 |
| 2017-10-18 | $14.79 | $14.85 | $14.76 | $14.85 | $13.51 | 35,410 |
| 2017-10-17 | $14.79 | $14.81 | $14.69 | $14.72 | $13.39 | 31,112 |
| 2017-10-16 | $14.87 | $14.87 | $14.77 | $14.80 | $13.46 | 21,672 |
| 2017-10-13 | $14.87 | $14.90 | $14.82 | $14.85 | $13.51 | 10,212 |
| 2017-10-12 | $14.85 | $14.85 | $14.79 | $14.83 | $13.49 | 16,067 |
| 2017-10-11 | $14.76 | $14.79 | $14.73 | $14.79 | $13.46 | 16,756 |
| 2017-10-10 | $14.64 | $14.69 | $14.61 | $14.65 | $13.33 | 25,020 |
| 2017-10-09 | $14.54 | $14.58 | $14.50 | $14.50 | $13.19 | 21,148 |
| 2017-10-06 | $14.58 | $14.63 | $14.55 | $14.63 | $13.31 | 20,216 |
| 2017-10-05 | $14.72 | $14.73 | $14.66 | $14.69 | $13.36 | 18,285 |
| 2017-10-04 | $14.70 | $14.79 | $14.70 | $14.79 | $13.46 | 20,565 |
| 2017-10-03 | $14.62 | $14.69 | $14.62 | $14.68 | $13.36 | 16,717 |
| 2017-10-02 | $14.65 | $14.65 | $14.59 | $14.63 | $13.31 | 40,500 |
| 2017-09-29 | $14.66 | $14.80 | $14.62 | $14.77 | $13.44 | 37,551 |
| 2017-09-28 | $14.42 | $14.59 | $14.42 | $14.58 | $13.26 | 66,603 |
| 2017-09-27 | $14.37 | $14.53 | $14.35 | $14.48 | $13.17 | 54,199 |
| 2017-09-26 | $14.43 | $14.43 | $14.35 | $14.40 | $13.10 | 37,150 |
| 2017-09-25 | $14.53 | $14.54 | $14.40 | $14.48 | $13.17 | 37,588 |
| 2017-09-22 | $14.67 | $14.74 | $14.61 | $14.71 | $13.38 | 28,678 |
| 2017-09-21 | $14.62 | $14.67 | $14.61 | $14.66 | $13.34 | 18,271 |
| 2017-09-20 | $14.73 | $14.81 | $14.67 | $14.73 | $13.40 | 31,861 |
| 2017-09-19 | $14.74 | $14.76 | $14.67 | $14.76 | $13.43 | 49,295 |
| 2017-09-18 | $14.62 | $14.66 | $14.56 | $14.61 | $13.29 | 18,999 |
| 2017-09-15 | $14.60 | $14.61 | $14.45 | $14.50 | $13.19 | 25,266 |
| 2017-09-14 | $14.49 | $14.52 | $14.47 | $14.52 | $13.21 | 17,265 |
| 2017-09-13 | $14.48 | $14.50 | $14.39 | $14.42 | $13.12 | 165,374 |
| 2017-09-12 | $14.62 | $14.67 | $14.58 | $14.65 | $13.33 | 13,621 |
| 2017-09-11 | $14.59 | $14.68 | $14.44 | $14.57 | $13.25 | 27,885 |
| 2017-09-08 | $14.36 | $14.49 | $14.36 | $14.46 | $13.16 | 21,856 |
| 2017-09-07 | $14.34 | $14.43 | $14.29 | $14.37 | $13.07 | 23,888 |
| 2017-09-06 | $14.08 | $14.13 | $13.99 | $14.08 | $12.81 | 39,355 |
| 2017-09-05 | $14.07 | $14.08 | $13.98 | $14.03 | $12.76 | 16,869 |
| 2017-09-01 | $14.01 | $14.10 | $14.01 | $14.08 | $12.81 | 33,735 |
| 2017-08-31 | $13.90 | $13.90 | $13.81 | $13.85 | $12.60 | 17,174 |
| 2017-08-30 | $13.91 | $14.02 | $13.91 | $13.95 | $12.69 | 16,402 |
| 2017-08-29 | $13.88 | $13.94 | $13.86 | $13.90 | $12.64 | 46,789 |
| 2017-08-28 | $14.01 | $14.04 | $13.99 | $14.04 | $12.77 | 19,010 |
| 2017-08-25 | $14.06 | $14.10 | $14.00 | $14.08 | $12.81 | 17,402 |
| 2017-08-24 | $13.98 | $14.07 | $13.92 | $13.94 | $12.68 | 22,999 |
| 2017-08-23 | $13.96 | $14.02 | $13.95 | $13.99 | $12.73 | 26,591 |
| 2017-08-22 | $13.95 | $14.05 | $13.95 | $13.98 | $12.72 | 41,436 |
| 2017-08-21 | $13.86 | $13.94 | $13.84 | $13.92 | $12.66 | 28,338 |
| 2017-08-18 | $13.85 | $13.86 | $13.78 | $13.84 | $12.59 | 32,474 |
| 2017-08-17 | $14.04 | $14.12 | $13.94 | $13.97 | $12.71 | 28,007 |
| 2017-08-16 | $14.04 | $14.11 | $14.04 | $14.11 | $12.84 | 29,529 |
| 2017-08-15 | $13.86 | $13.96 | $13.84 | $13.95 | $12.69 | 35,020 |
| 2017-08-14 | $13.94 | $14.01 | $13.94 | $14.00 | $12.74 | 20,000 |
| 2017-08-11 | $13.72 | $13.92 | $13.72 | $13.90 | $12.65 | 25,192 |
| 2017-08-10 | $13.81 | $13.81 | $13.71 | $13.75 | $12.51 | 37,135 |
| 2017-08-09 | $13.87 | $14.04 | $13.84 | $14.04 | $12.77 | 41,318 |
| 2017-08-08 | $14.12 | $14.13 | $14.02 | $14.05 | $12.78 | 38,769 |
| 2017-08-07 | $14.15 | $14.15 | $14.08 | $14.15 | $12.87 | 28,364 |
| 2017-08-04 | $14.03 | $14.03 | $13.92 | $13.94 | $12.68 | 14,476 |
| 2017-08-03 | $14.32 | $14.32 | $14.05 | $14.07 | $12.80 | 27,243 |
| 2017-08-02 | $14.63 | $14.65 | $14.53 | $14.56 | $13.25 | 18,637 |
| 2017-08-01 | $14.85 | $14.85 | $14.73 | $14.77 | $13.44 | 15,570 |
| 2017-07-31 | $14.73 | $14.81 | $14.73 | $14.81 | $13.47 | 11,229 |
| 2017-07-28 | $14.70 | $14.76 | $14.67 | $14.71 | $13.38 | 14,539 |
| 2017-07-27 | $14.71 | $14.71 | $14.58 | $14.69 | $13.36 | 27,370 |
| 2017-07-26 | $14.57 | $14.72 | $14.57 | $14.69 | $13.36 | 29,178 |
| 2017-07-25 | $14.37 | $14.37 | $14.27 | $14.30 | $13.01 | 15,968 |
| 2017-07-24 | $14.19 | $14.28 | $14.17 | $14.26 | $12.97 | 28,433 |
| 2017-07-21 | $14.24 | $14.28 | $14.18 | $14.27 | $12.98 | 23,179 |
| 2017-07-20 | $14.39 | $14.44 | $14.39 | $14.44 | $13.14 | 24,749 |
| 2017-07-19 | $14.30 | $14.35 | $14.25 | $14.34 | $13.05 | 29,992 |
| 2017-07-18 | $14.23 | $14.33 | $14.23 | $14.27 | $12.98 | 34,107 |
| 2017-07-17 | $14.37 | $14.40 | $14.30 | $14.39 | $13.09 | 33,415 |
| 2017-07-14 | $14.27 | $14.42 | $14.27 | $14.39 | $13.09 | 20,186 |
| 2017-07-13 | $14.14 | $14.21 | $14.11 | $14.21 | $12.93 | 26,064 |
| 2017-07-12 | $13.95 | $14.07 | $13.94 | $14.03 | $12.76 | 27,110 |
| 2017-07-11 | $13.80 | $13.89 | $13.76 | $13.89 | $12.64 | 32,227 |
| 2017-07-10 | $13.78 | $13.85 | $13.77 | $13.85 | $12.60 | 19,116 |
| 2017-07-07 | $13.68 | $13.74 | $13.63 | $13.74 | $12.50 | 42,964 |
| 2017-07-06 | $13.68 | $13.79 | $13.67 | $13.75 | $12.51 | 36,077 |
| 2017-07-05 | $13.71 | $13.84 | $13.67 | $13.84 | $12.59 | 21,613 |
| 2017-07-03 | $13.65 | $13.88 | $13.65 | $13.78 | $12.54 | 18,089 |
| 2017-06-30 | $13.67 | $13.68 | $13.56 | $13.62 | $12.39 | 34,001 |
| 2017-06-29 | $13.67 | $13.69 | $13.60 | $13.67 | $12.44 | 47,375 |
| 2017-06-28 | $13.89 | $13.94 | $13.85 | $13.94 | $12.68 | 24,099 |
| 2017-06-27 | $13.91 | $13.95 | $13.87 | $13.92 | $12.66 | 23,501 |
| 2017-06-26 | $14.03 | $14.05 | $13.92 | $13.92 | $12.66 | 18,340 |
| 2017-06-23 | $13.83 | $13.95 | $13.82 | $13.86 | $12.61 | 26,338 |
| 2017-06-22 | $14.02 | $14.04 | $13.97 | $14.01 | $12.75 | 34,876 |
| 2017-06-21 | $14.15 | $14.17 | $14.10 | $14.15 | $12.87 | 19,158 |
| 2017-06-20 | $14.23 | $14.23 | $14.11 | $14.16 | $12.88 | 28,467 |
| 2017-06-19 | $14.30 | $14.39 | $14.30 | $14.35 | $13.06 | 34,951 |
| 2017-06-16 | $14.14 | $14.20 | $14.12 | $14.15 | $12.87 | 37,490 |
| 2017-06-15 | $13.82 | $13.91 | $13.80 | $13.89 | $12.64 | 19,518 |
| 2017-06-14 | $14.15 | $14.17 | $14.02 | $14.06 | $12.79 | 26,721 |
| 2017-06-13 | $14.02 | $14.12 | $14.01 | $14.06 | $12.79 | 17,167 |
| 2017-06-12 | $13.89 | $14.02 | $13.83 | $13.95 | $12.69 | 53,772 |
| 2017-06-09 | $13.98 | $14.16 | $13.98 | $14.04 | $12.77 | 15,089 |
| 2017-06-08 | $13.86 | $13.91 | $13.79 | $13.85 | $12.60 | 32,754 |
| 2017-06-07 | $13.92 | $13.95 | $13.86 | $13.95 | $12.69 | 32,288 |
| 2017-06-06 | $14.07 | $14.15 | $14.07 | $14.15 | $12.87 | 39,169 |
| 2017-06-05 | $14.34 | $14.34 | $14.23 | $14.25 | $12.96 | 30,781 |
| 2017-06-02 | $14.27 | $14.36 | $14.21 | $14.34 | $13.05 | 15,673 |
| 2017-06-01 | $13.98 | $14.07 | $13.93 | $13.99 | $12.73 | 19,696 |
| 2017-05-31 | $13.86 | $14.00 | $13.86 | $13.95 | $12.69 | 22,132 |
| 2017-05-30 | $13.70 | $13.71 | $13.59 | $13.68 | $12.45 | 28,718 |
| 2017-05-26 | $13.67 | $13.68 | $13.64 | $13.66 | $12.43 | 29,841 |
| 2017-05-25 | $13.76 | $13.85 | $13.73 | $13.77 | $12.53 | 16,965 |
| 2017-05-24 | $13.71 | $13.75 | $13.66 | $13.75 | $12.51 | 26,448 |
| 2017-05-23 | $13.60 | $13.68 | $13.59 | $13.64 | $12.41 | 19,129 |
| 2017-05-22 | $13.68 | $13.69 | $13.61 | $13.66 | $12.43 | 34,693 |
| 2017-05-19 | $13.52 | $13.60 | $13.52 | $13.60 | $12.37 | 18,884 |
| 2017-05-18 | $13.29 | $13.53 | $13.29 | $13.40 | $12.19 | 23,996 |
| 2017-05-17 | $13.46 | $13.47 | $13.35 | $13.38 | $12.17 | 22,097 |
| 2017-05-16 | $13.69 | $13.73 | $13.61 | $13.69 | $12.46 | 25,491 |
| 2017-05-15 | $13.44 | $13.53 | $13.41 | $13.47 | $12.25 | 15,350 |
| 2017-05-12 | $13.28 | $13.35 | $13.26 | $13.34 | $12.13 | 23,575 |
| 2017-05-11 | $13.14 | $13.18 | $13.12 | $13.18 | $11.77 | 17,032 |
| 2017-05-10 | $13.16 | $13.22 | $13.12 | $13.21 | $11.79 | 28,729 |
| 2017-05-09 | $13.07 | $13.11 | $13.02 | $13.05 | $11.65 | 61,311 |
| 2017-05-08 | $13.01 | $13.06 | $13.00 | $13.03 | $11.64 | 25,030 |
| 2017-05-05 | $13.00 | $13.40 | $13.00 | $13.24 | $11.82 | 25,834 |
| 2017-05-04 | $13.14 | $13.28 | $13.14 | $13.28 | $11.72 | 22,997 |
| 2017-05-03 | $12.98 | $13.08 | $12.98 | $13.05 | $11.52 | 21,734 |
| 2017-05-02 | $13.07 | $13.13 | $13.02 | $13.12 | $11.58 | 20,474 |
| 2017-05-01 | $12.96 | $12.96 | $12.90 | $12.90 | $11.39 | 22,224 |
| 2017-04-28 | $12.83 | $12.91 | $12.79 | $12.91 | $11.39 | 28,745 |
| 2017-04-27 | $12.94 | $13.02 | $12.91 | $13.02 | $11.49 | 24,726 |
| 2017-04-26 | $12.85 | $12.92 | $12.85 | $12.86 | $11.35 | 26,117 |
| 2017-04-25 | $12.80 | $12.89 | $12.80 | $12.89 | $11.38 | 16,784 |
| 2017-04-24 | $12.81 | $12.93 | $12.81 | $12.93 | $11.41 | 18,736 |
| 2017-04-21 | $12.35 | $12.36 | $12.29 | $12.30 | $10.86 | 28,936 |
| 2017-04-20 | $12.39 | $12.43 | $12.36 | $12.40 | $10.94 | 18,363 |
| 2017-04-19 | $12.36 | $12.36 | $12.25 | $12.26 | $10.82 | 19,529 |
| 2017-04-18 | $12.28 | $12.32 | $12.22 | $12.32 | $10.87 | 38,553 |
| 2017-04-17 | $12.36 | $12.47 | $12.31 | $12.35 | $10.90 | 20,669 |
| 2017-04-13 | $12.22 | $12.31 | $12.22 | $12.28 | $10.84 | 15,061 |
| 2017-04-12 | $12.27 | $12.31 | $12.21 | $12.31 | $10.86 | 13,843 |
| 2017-04-11 | $12.26 | $12.27 | $12.15 | $12.19 | $10.76 | 19,938 |
| 2017-04-10 | $12.24 | $12.31 | $12.22 | $12.22 | $10.79 | 18,501 |
| 2017-04-07 | $12.20 | $12.27 | $12.20 | $12.22 | $10.79 | 14,390 |
| 2017-04-06 | $12.31 | $12.32 | $12.24 | $12.24 | $10.80 | 33,116 |
| 2017-04-05 | $12.32 | $12.34 | $12.29 | $12.33 | $10.88 | 24,343 |
| 2017-04-04 | $12.20 | $12.28 | $12.18 | $12.26 | $10.82 | 28,682 |
| 2017-04-03 | $12.15 | $12.21 | $12.12 | $12.16 | $10.73 | 35,590 |
| 2017-03-31 | $12.06 | $12.22 | $12.06 | $12.20 | $10.77 | 27,368 |
| 2017-03-30 | $12.07 | $12.15 | $12.07 | $12.10 | $10.68 | 23,558 |
| 2017-03-29 | $12.01 | $12.04 | $11.97 | $12.02 | $10.61 | 31,883 |
| 2017-03-28 | $11.96 | $12.08 | $11.95 | $12.04 | $10.63 | 34,545 |
| 2017-03-27 | $11.77 | $11.86 | $11.77 | $11.85 | $10.46 | 12,975 |
| 2017-03-24 | $11.81 | $11.90 | $11.81 | $11.84 | $10.45 | 12,139 |
| 2017-03-23 | $11.65 | $11.83 | $11.65 | $11.81 | $10.42 | 10,652 |
| 2017-03-22 | $11.46 | $11.59 | $11.46 | $11.55 | $10.19 | 19,643 |
| 2017-03-21 | $11.70 | $11.70 | $11.47 | $11.50 | $10.15 | 12,134 |
| 2017-03-20 | $11.64 | $11.68 | $11.62 | $11.65 | $10.28 | 23,040 |
| 2017-03-17 | $11.65 | $11.75 | $11.64 | $11.73 | $10.35 | 18,492 |
| 2017-03-16 | $11.64 | $11.74 | $11.62 | $11.73 | $10.35 | 26,138 |
| 2017-03-15 | $11.42 | $11.62 | $11.42 | $11.62 | $10.26 | 27,502 |
| 2017-03-14 | $11.46 | $11.49 | $11.44 | $11.46 | $10.11 | 34,618 |
| 2017-03-13 | $11.52 | $11.55 | $11.51 | $11.53 | $10.17 | 19,537 |
| 2017-03-10 | $11.52 | $11.58 | $11.48 | $11.57 | $10.21 | 19,203 |
| 2017-03-09 | $11.48 | $11.48 | $11.39 | $11.44 | $10.09 | 27,126 |
| 2017-03-08 | $11.41 | $11.41 | $11.35 | $11.38 | $10.04 | 26,852 |
| 2017-03-07 | $11.47 | $11.47 | $11.41 | $11.42 | $10.08 | 21,925 |
| 2017-03-06 | $11.53 | $11.56 | $11.47 | $11.54 | $10.19 | 42,496 |
| 2017-03-03 | $11.51 | $11.61 | $11.48 | $11.55 | $10.19 | 29,601 |
| 2017-03-02 | $11.62 | $11.63 | $11.56 | $11.57 | $10.21 | 21,958 |
| 2017-03-01 | $11.60 | $11.76 | $11.58 | $11.69 | $10.31 | 40,927 |
| 2017-02-28 | $11.52 | $11.58 | $11.48 | $11.51 | $10.16 | 20,461 |
| 2017-02-27 | $11.49 | $11.58 | $11.49 | $11.56 | $10.20 | 19,358 |
| 2017-02-24 | $11.43 | $11.51 | $11.43 | $11.51 | $10.16 | 30,734 |
| 2017-02-23 | $11.59 | $11.63 | $11.58 | $11.61 | $10.24 | 23,233 |
| 2017-02-22 | $11.56 | $11.66 | $11.56 | $11.66 | $10.29 | 21,279 |
| 2017-02-21 | $11.58 | $11.68 | $11.58 | $11.64 | $10.27 | 43,485 |
| 2017-02-17 | $11.53 | $11.61 | $11.53 | $11.57 | $10.21 | 30,250 |
| 2017-02-16 | $11.55 | $11.60 | $11.46 | $11.56 | $10.20 | 33,499 |
| 2017-02-15 | $11.40 | $11.56 | $11.40 | $11.53 | $10.18 | 23,017 |
| 2017-02-14 | $11.52 | $11.52 | $11.40 | $11.47 | $10.12 | 18,286 |
| 2017-02-13 | $11.54 | $11.54 | $11.49 | $11.53 | $10.17 | 24,439 |
| 2017-02-10 | $11.46 | $11.58 | $11.45 | $11.56 | $10.20 | 12,003 |
| 2017-02-09 | $11.48 | $11.55 | $11.44 | $11.48 | $10.13 | 9,643 |
| 2017-02-08 | $11.38 | $11.46 | $11.38 | $11.43 | $10.09 | 18,774 |
| 2017-02-07 | $11.33 | $11.42 | $11.32 | $11.40 | $10.06 | 25,736 |
| 2017-02-06 | $11.24 | $11.29 | $11.24 | $11.29 | $9.96 | 22,662 |
| 2017-02-03 | $11.47 | $11.50 | $11.43 | $11.48 | $10.13 | 22,837 |
| 2017-02-02 | $11.53 | $11.53 | $11.42 | $11.45 | $10.10 | 35,768 |
| 2017-02-01 | $11.53 | $11.53 | $11.35 | $11.43 | $10.09 | 25,587 |
| 2017-01-31 | $11.52 | $11.54 | $11.32 | $11.38 | $10.04 | 43,326 |
| 2017-01-30 | $11.47 | $11.52 | $11.43 | $11.46 | $10.11 | 53,944 |
| 2017-01-27 | $11.66 | $11.68 | $11.60 | $11.65 | $10.28 | 32,663 |
| 2017-01-26 | $11.59 | $11.66 | $11.58 | $11.64 | $10.27 | 50,864 |
| 2017-01-25 | $11.61 | $11.70 | $11.59 | $11.64 | $10.27 | 21,761 |
| 2017-01-24 | $11.47 | $11.55 | $11.44 | $11.55 | $10.19 | 24,680 |
| 2017-01-23 | $11.31 | $11.45 | $11.31 | $11.43 | $10.09 | 77,732 |
| 2017-01-20 | $11.27 | $11.35 | $11.25 | $11.33 | $10.00 | 21,771 |
| 2017-01-19 | $11.18 | $11.22 | $11.11 | $11.21 | $9.89 | 56,979 |
| 2017-01-18 | $11.09 | $11.16 | $11.09 | $11.11 | $9.80 | 21,339 |
| 2017-01-17 | $10.99 | $11.10 | $10.99 | $11.08 | $9.78 | 77,268 |
| 2017-01-13 | $10.86 | $10.93 | $10.85 | $10.92 | $9.64 | 39,843 |
| 2017-01-12 | $10.52 | $10.62 | $10.51 | $10.60 | $9.35 | 44,107 |
| 2017-01-11 | $10.45 | $10.59 | $10.45 | $10.57 | $9.32 | 28,002 |
| 2017-01-10 | $10.40 | $10.41 | $10.32 | $10.38 | $9.16 | 25,247 |
| 2017-01-09 | $10.62 | $10.69 | $10.60 | $10.68 | $9.42 | 73,043 |
| 2017-01-06 | $10.61 | $10.68 | $10.59 | $10.68 | $9.43 | 40,791 |
| 2017-01-05 | $10.67 | $10.76 | $10.64 | $10.72 | $9.46 | 72,457 |
| 2017-01-04 | $10.53 | $10.65 | $10.51 | $10.62 | $9.37 | 54,409 |
| 2017-01-03 | $10.44 | $10.56 | $10.44 | $10.53 | $9.29 | 78,354 |
| 2016-12-30 | $10.41 | $10.52 | $10.39 | $10.46 | $9.23 | 36,299 |
| 2016-12-29 | $10.35 | $10.46 | $10.35 | $10.45 | $9.22 | 33,783 |
| 2016-12-28 | $10.29 | $10.35 | $10.27 | $10.33 | $9.12 | 21,919 |
| 2016-12-27 | $10.36 | $10.42 | $10.34 | $10.37 | $9.15 | 30,168 |
| 2016-12-23 | $10.30 | $10.36 | $10.29 | $10.32 | $9.10 | 31,232 |
| 2016-12-22 | $10.33 | $10.36 | $10.28 | $10.28 | $9.07 | 51,329 |
| 2016-12-21 | $10.26 | $10.32 | $10.24 | $10.26 | $9.06 | 45,539 |
| 2016-12-20 | $10.20 | $10.28 | $10.16 | $10.21 | $9.01 | 33,534 |
| 2016-12-19 | $10.22 | $10.30 | $10.22 | $10.26 | $9.06 | 79,952 |
| 2016-12-16 | $10.18 | $10.32 | $10.18 | $10.26 | $9.06 | 44,640 |
| 2016-12-15 | $10.05 | $10.13 | $10.02 | $10.09 | $8.90 | 85,950 |
| 2016-12-14 | $10.18 | $10.21 | $9.98 | $9.98 | $8.81 | 55,582 |
| 2016-12-13 | $10.16 | $10.23 | $10.15 | $10.17 | $8.98 | 54,538 |
| 2016-12-12 | $10.09 | $10.15 | $10.08 | $10.14 | $8.95 | 45,801 |
| 2016-12-09 | $10.13 | $10.17 | $10.10 | $10.14 | $8.95 | 80,556 |
| 2016-12-08 | $10.06 | $10.09 | $10.03 | $10.07 | $8.88 | 37,848 |
| 2016-12-07 | $10.09 | $10.22 | $10.09 | $10.15 | $8.96 | 25,438 |
| 2016-12-06 | $9.93 | $10.01 | $9.92 | $9.97 | $8.80 | 64,140 |
| 2016-12-05 | $10.02 | $10.10 | $10.02 | $10.08 | $8.90 | 67,924 |
| 2016-12-02 | $9.96 | $10.00 | $9.92 | $9.98 | $8.81 | 39,117 |
| 2016-12-01 | $9.80 | $9.84 | $9.76 | $9.79 | $8.64 | 84,859 |
| 2016-11-30 | $9.84 | $9.87 | $9.79 | $9.87 | $8.71 | 23,369 |
| 2016-11-29 | $9.79 | $9.90 | $9.79 | $9.87 | $8.71 | 53,074 |
| 2016-11-28 | $9.87 | $9.89 | $9.81 | $9.85 | $8.69 | 39,077 |
| 2016-11-23 | $9.87 | $9.93 | $9.85 | $9.92 | $8.75 | 28,661 |
| 2016-11-22 | $9.97 | $10.01 | $9.93 | $9.99 | $8.82 | 39,782 |
| 2016-11-21 | $9.94 | $9.98 | $9.92 | $9.98 | $8.81 | 28,429 |
| 2016-11-18 | $9.94 | $9.99 | $9.92 | $9.92 | $8.76 | 69,745 |
| 2016-11-17 | $10.05 | $10.05 | $10.00 | $10.00 | $8.83 | 40,437 |
| 2016-11-16 | $10.03 | $10.06 | $9.98 | $10.04 | $8.86 | 28,241 |
| 2016-11-15 | $9.96 | $10.02 | $9.96 | $9.98 | $8.81 | 27,726 |
| 2016-11-14 | $10.00 | $10.00 | $9.92 | $9.92 | $8.76 | 17,171 |
| 2016-11-11 | $10.18 | $10.18 | $10.09 | $10.12 | $8.93 | 15,074 |
| 2016-11-10 | $10.23 | $10.24 | $10.16 | $10.17 | $8.98 | 18,373 |
| 2016-11-09 | $10.37 | $10.46 | $10.34 | $10.37 | $9.15 | 14,014 |
| 2016-11-08 | $10.47 | $10.53 | $10.45 | $10.47 | $9.24 | 20,278 |
| 2016-11-07 | $10.51 | $10.55 | $10.50 | $10.53 | $9.29 | 19,843 |
| 2016-11-04 | $10.53 | $10.53 | $10.40 | $10.41 | $9.18 | 12,876 |
| 2016-11-03 | $10.90 | $10.90 | $10.62 | $10.65 | $9.40 | 24,412 |
| 2016-11-02 | $11.14 | $11.14 | $11.03 | $11.05 | $9.75 | 29,477 |
| 2016-11-01 | $11.18 | $11.18 | $11.04 | $11.13 | $9.82 | 16,139 |
| 2016-10-31 | $11.07 | $11.15 | $11.07 | $11.13 | $9.82 | 12,875 |
| 2016-10-28 | $11.09 | $11.14 | $11.05 | $11.10 | $9.80 | 11,991 |
| 2016-10-27 | $11.11 | $11.14 | $11.08 | $11.09 | $9.79 | 25,643 |
| 2016-10-26 | $11.13 | $11.13 | $11.01 | $11.04 | $9.74 | 19,282 |
| 2016-10-25 | $11.15 | $11.16 | $11.09 | $11.12 | $9.81 | 18,923 |
| 2016-10-24 | $11.20 | $11.20 | $11.15 | $11.18 | $9.86 | 22,765 |
| 2016-10-21 | $11.09 | $11.12 | $11.07 | $11.11 | $9.81 | 14,183 |
| 2016-10-20 | $11.12 | $11.15 | $11.09 | $11.15 | $9.84 | 5,191 |
| 2016-10-19 | $11.12 | $11.13 | $11.11 | $11.13 | $9.82 | 9,550 |
| 2016-10-18 | $11.14 | $11.16 | $11.10 | $11.12 | $9.81 | 22,199 |
| 2016-10-17 | $11.01 | $11.10 | $11.01 | $11.10 | $9.80 | 19,053 |
| 2016-10-14 | $11.08 | $11.12 | $11.07 | $11.07 | $9.77 | 13,817 |
| 2016-10-13 | $10.97 | $11.12 | $10.97 | $11.12 | $9.81 | 12,658 |
| 2016-10-12 | $11.05 | $11.11 | $11.01 | $11.07 | $9.77 | 12,087 |
| 2016-10-11 | $11.19 | $11.19 | $11.10 | $11.13 | $9.82 | 7,726 |
| 2016-10-10 | $11.34 | $11.36 | $11.30 | $11.32 | $9.99 | 8,589 |
| 2016-10-07 | $11.35 | $11.35 | $11.17 | $11.24 | $9.92 | 11,737 |
| 2016-10-06 | $11.44 | $11.47 | $11.39 | $11.43 | $10.09 | 12,667 |
| 2016-10-05 | $11.48 | $11.55 | $11.48 | $11.52 | $10.17 | 19,219 |
| 2016-10-04 | $11.37 | $11.43 | $11.34 | $11.36 | $10.03 | 8,139 |
| 2016-10-03 | $11.31 | $11.31 | $11.22 | $11.25 | $9.93 | 17,776 |
| 2016-09-30 | $11.34 | $11.43 | $11.31 | $11.37 | $10.04 | 20,161 |
| 2016-09-29 | $11.37 | $11.37 | $11.12 | $11.21 | $9.89 | 10,213 |
| 2016-09-28 | $11.34 | $11.47 | $11.27 | $11.47 | $10.12 | 28,573 |
| 2016-09-27 | $11.13 | $11.25 | $11.11 | $11.23 | $9.91 | 12,864 |
| 2016-09-26 | $11.18 | $11.24 | $11.17 | $11.21 | $9.89 | 12,894 |
| 2016-09-23 | $11.31 | $11.34 | $11.29 | $11.33 | $10.00 | 16,805 |
| 2016-09-22 | $11.47 | $11.48 | $11.38 | $11.43 | $10.08 | 12,609 |
| 2016-09-21 | $11.16 | $11.34 | $11.15 | $11.34 | $10.01 | 82,481 |
| 2016-09-20 | $11.21 | $11.24 | $11.15 | $11.21 | $9.89 | 8,973 |
| 2016-09-19 | $11.18 | $11.20 | $11.11 | $11.16 | $9.85 | 6,964 |
| 2016-09-16 | $11.08 | $11.13 | $11.05 | $11.06 | $9.76 | 10,072 |
| 2016-09-15 | $11.15 | $11.29 | $11.15 | $11.28 | $9.96 | 8,565 |
| 2016-09-14 | $11.24 | $11.24 | $11.15 | $11.17 | $9.85 | 12,562 |
| 2016-09-13 | $11.06 | $11.11 | $11.01 | $11.08 | $9.77 | 11,639 |
| 2016-09-12 | $11.05 | $11.18 | $11.02 | $11.18 | $9.87 | 13,617 |
| 2016-09-09 | $11.14 | $11.14 | $11.00 | $11.07 | $9.77 | 28,610 |
| 2016-09-08 | $11.43 | $11.43 | $11.29 | $11.33 | $10.00 | 13,696 |
| 2016-09-07 | $11.45 | $11.48 | $11.42 | $11.46 | $10.11 | 89,398 |
| 2016-09-06 | $11.39 | $11.50 | $11.39 | $11.47 | $10.12 | 20,717 |
| 2016-09-02 | $11.48 | $11.54 | $11.45 | $11.53 | $10.18 | 11,116 |
| 2016-09-01 | $11.37 | $11.47 | $11.37 | $11.47 | $10.12 | 23,552 |
| 2016-08-31 | $11.42 | $11.46 | $11.30 | $11.35 | $10.01 | 18,129 |
| 2016-08-30 | $11.48 | $11.55 | $11.45 | $11.47 | $10.12 | 15,128 |
| 2016-08-29 | $11.33 | $11.40 | $11.31 | $11.39 | $10.05 | 42,523 |
| 2016-08-26 | $11.34 | $11.34 | $11.21 | $11.31 | $9.98 | 8,713 |
| 2016-08-25 | $11.36 | $11.44 | $11.36 | $11.39 | $10.05 | 12,415 |
| 2016-08-24 | $11.38 | $11.43 | $11.36 | $11.37 | $10.03 | 10,167 |
| 2016-08-23 | $11.43 | $11.47 | $11.34 | $11.35 | $10.02 | 20,967 |
| 2016-08-22 | $11.31 | $11.39 | $11.31 | $11.37 | $10.04 | 44,574 |
| 2016-08-19 | $11.36 | $11.46 | $11.36 | $11.46 | $10.11 | 20,173 |
| 2016-08-18 | $11.47 | $11.49 | $11.41 | $11.49 | $10.14 | 6,977 |
| 2016-08-17 | $11.34 | $11.45 | $11.27 | $11.42 | $10.08 | 18,675 |
| 2016-08-16 | $11.38 | $11.41 | $11.34 | $11.37 | $10.03 | 15,924 |
| 2016-08-15 | $11.33 | $11.43 | $11.29 | $11.34 | $10.01 | 48,516 |
| 2016-08-12 | $11.29 | $11.36 | $11.28 | $11.36 | $10.03 | 15,249 |
| 2016-08-11 | $11.31 | $11.36 | $11.25 | $11.29 | $9.96 | 16,700 |
| 2016-08-10 | $11.30 | $11.34 | $11.25 | $11.30 | $9.97 | 23,704 |
| 2016-08-09 | $11.20 | $11.26 | $11.07 | $11.22 | $9.90 | 13,187 |
| 2016-08-08 | $11.13 | $11.16 | $11.09 | $11.16 | $9.85 | 15,664 |
| 2016-08-05 | $11.00 | $11.16 | $11.00 | $11.12 | $9.81 | 18,612 |
| 2016-08-04 | $10.98 | $11.01 | $10.92 | $11.00 | $9.71 | 15,805 |
| 2016-08-03 | $10.85 | $10.93 | $10.82 | $10.92 | $9.64 | 29,700 |
| 2016-08-02 | $10.92 | $10.98 | $10.87 | $10.94 | $9.66 | 23,626 |
| 2016-08-01 | $10.74 | $10.81 | $10.71 | $10.79 | $9.52 | 28,088 |
| 2016-07-29 | $10.41 | $10.52 | $10.41 | $10.52 | $9.29 | 26,047 |
| 2016-07-28 | $10.38 | $10.48 | $10.38 | $10.46 | $9.23 | 20,476 |
| 2016-07-27 | $10.32 | $10.42 | $10.29 | $10.42 | $9.20 | 9,394 |
| 2016-07-26 | $10.25 | $10.29 | $10.22 | $10.28 | $9.07 | 16,368 |
| 2016-07-25 | $10.18 | $10.29 | $10.16 | $10.19 | $9.00 | 14,890 |
| 2016-07-22 | $10.20 | $10.20 | $10.12 | $10.19 | $8.99 | 11,573 |
| 2016-07-21 | $10.16 | $10.20 | $10.07 | $10.13 | $8.94 | 21,530 |
| 2016-07-20 | $10.08 | $10.16 | $10.07 | $10.13 | $8.94 | 22,882 |
| 2016-07-19 | $10.12 | $10.15 | $10.06 | $10.15 | $8.96 | 15,522 |
| 2016-07-18 | $10.13 | $10.28 | $10.13 | $10.26 | $9.05 | 51,208 |
| 2016-07-15 | $10.02 | $10.10 | $9.99 | $10.09 | $8.91 | 33,017 |
| 2016-07-14 | $10.03 | $10.14 | $10.03 | $10.11 | $8.92 | 13,181 |
| 2016-07-13 | $10.04 | $10.10 | $10.01 | $10.03 | $8.85 | 32,863 |
| 2016-07-12 | $10.00 | $10.08 | $9.97 | $9.97 | $8.80 | 17,094 |
| 2016-07-11 | $9.88 | $9.99 | $9.87 | $9.87 | $8.71 | 43,829 |
| 2016-07-08 | $9.72 | $9.79 | $9.72 | $9.77 | $8.62 | 17,314 |
| 2016-07-07 | $9.54 | $9.55 | $9.43 | $9.53 | $8.41 | 16,094 |
| 2016-07-06 | $9.48 | $9.54 | $9.37 | $9.50 | $8.38 | 25,126 |
| 2016-07-05 | $9.69 | $9.69 | $9.51 | $9.56 | $8.43 | 14,402 |
| 2016-07-01 | $9.93 | $10.00 | $9.91 | $9.96 | $8.79 | 18,750 |
| 2016-06-30 | $9.71 | $9.86 | $9.70 | $9.78 | $8.63 | 16,791 |
| 2016-06-29 | $9.72 | $9.77 | $9.69 | $9.73 | $8.59 | 21,223 |
| 2016-06-28 | $9.49 | $9.52 | $9.41 | $9.52 | $8.40 | 18,486 |
| 2016-06-27 | $9.44 | $9.44 | $9.04 | $9.23 | $8.15 | 28,287 |
| 2016-06-24 | $9.88 | $9.99 | $9.74 | $9.88 | $8.72 | 19,169 |
| 2016-06-23 | $10.37 | $10.60 | $10.35 | $10.60 | $9.36 | 25,282 |
| 2016-06-22 | $10.11 | $10.21 | $10.10 | $10.12 | $8.93 | 33,527 |
| 2016-06-21 | $10.15 | $10.24 | $10.09 | $10.16 | $8.97 | 32,576 |
| 2016-06-20 | $10.13 | $10.13 | $9.97 | $9.99 | $8.82 | 31,596 |
| 2016-06-17 | $9.72 | $9.79 | $9.64 | $9.74 | $8.59 | 13,865 |
| 2016-06-16 | $9.49 | $9.74 | $9.45 | $9.74 | $8.60 | 57,541 |
| 2016-06-15 | $9.71 | $9.79 | $9.67 | $9.70 | $8.56 | 43,750 |
| 2016-06-14 | $9.57 | $9.71 | $9.57 | $9.69 | $8.55 | 32,198 |
| 2016-06-13 | $9.81 | $9.81 | $9.70 | $9.73 | $8.58 | 22,520 |
| 2016-06-10 | $9.83 | $9.89 | $9.79 | $9.81 | $8.66 | 25,648 |
| 2016-06-09 | $10.17 | $10.24 | $10.16 | $10.22 | $9.02 | 33,129 |
| 2016-06-08 | $10.37 | $10.46 | $10.35 | $10.43 | $9.20 | 18,747 |
| 2016-06-07 | $10.38 | $10.41 | $10.32 | $10.32 | $9.11 | 20,704 |
| 2016-06-06 | $10.34 | $10.34 | $10.26 | $10.26 | $9.06 | 11,315 |
| 2016-06-03 | $10.17 | $10.32 | $10.13 | $10.29 | $9.08 | 14,020 |
| 2016-06-02 | $10.14 | $10.29 | $10.14 | $10.22 | $9.02 | 41,416 |
| 2016-06-01 | $10.12 | $10.21 | $10.10 | $10.21 | $9.01 | 27,259 |
| 2016-05-31 | $10.23 | $10.26 | $10.10 | $10.14 | $8.95 | 11,809 |
| 2016-05-27 | $10.35 | $10.36 | $10.28 | $10.34 | $9.13 | 8,768 |
| 2016-05-26 | $10.38 | $10.38 | $10.31 | $10.34 | $9.13 | 56,247 |
| 2016-05-25 | $10.23 | $10.34 | $10.21 | $10.25 | $9.05 | 32,929 |
| 2016-05-24 | $10.18 | $10.31 | $10.18 | $10.25 | $9.05 | 14,867 |
| 2016-05-23 | $10.16 | $10.19 | $10.10 | $10.15 | $8.96 | 10,237 |
| 2016-05-20 | $10.23 | $10.32 | $10.22 | $10.26 | $9.05 | 11,928 |
| 2016-05-19 | $10.09 | $10.23 | $10.09 | $10.23 | $9.03 | 25,537 |
| 2016-05-18 | $10.25 | $10.34 | $10.16 | $10.20 | $9.00 | 12,181 |
| 2016-05-17 | $10.31 | $10.39 | $10.24 | $10.30 | $9.09 | 18,994 |
| 2016-05-16 | $10.17 | $10.29 | $10.17 | $10.28 | $9.07 | 18,358 |
| 2016-05-13 | $10.16 | $10.30 | $10.12 | $10.17 | $8.98 | 14,510 |
| 2016-05-12 | $10.44 | $10.44 | $10.30 | $10.37 | $9.15 | 11,449 |
| 2016-05-11 | $10.57 | $10.62 | $10.50 | $10.62 | $9.37 | 16,470 |
| 2016-05-10 | $10.48 | $10.59 | $10.47 | $10.59 | $9.35 | 12,450 |
| 2016-05-09 | $10.43 | $10.47 | $10.37 | $10.42 | $9.20 | 30,907 |
| 2016-05-06 | $10.38 | $10.51 | $10.36 | $10.49 | $9.06 | 9,555 |
| 2016-05-05 | $10.33 | $10.44 | $10.28 | $10.29 | $8.89 | 25,869 |
| 2016-05-04 | $10.45 | $10.51 | $10.35 | $10.35 | $8.94 | 10,931 |
| 2016-05-03 | $10.62 | $10.63 | $10.48 | $10.55 | $9.11 | 16,837 |
| 2016-05-02 | $10.75 | $10.83 | $10.67 | $10.70 | $9.24 | 18,919 |
| 2016-04-29 | $10.77 | $10.79 | $10.66 | $10.73 | $9.14 | 13,097 |
| 2016-04-28 | $11.04 | $11.04 | $10.92 | $10.92 | $9.30 | 19,752 |
| 2016-04-27 | $11.06 | $11.10 | $11.03 | $11.08 | $9.43 | 13,951 |
| 2016-04-26 | $11.01 | $11.05 | $10.98 | $11.02 | $9.38 | 8,596 |
| 2016-04-25 | $11.07 | $11.11 | $11.05 | $11.11 | $9.46 | 8,442 |
| 2016-04-22 | $11.11 | $11.12 | $11.00 | $11.07 | $9.42 | 29,244 |
| 2016-04-21 | $11.12 | $11.18 | $11.03 | $11.03 | $9.39 | 22,557 |
| 2016-04-20 | $11.28 | $11.34 | $11.25 | $11.31 | $9.63 | 18,457 |
| 2016-04-19 | $11.22 | $11.35 | $11.22 | $11.34 | $9.66 | 13,093 |
| 2016-04-18 | $11.02 | $11.05 | $10.98 | $11.03 | $9.39 | 15,274 |
| 2016-04-15 | $10.95 | $11.00 | $10.92 | $10.97 | $9.34 | 19,724 |
| 2016-04-14 | $11.04 | $11.04 | $10.91 | $10.91 | $9.29 | 30,102 |
| 2016-04-13 | $11.07 | $11.14 | $11.06 | $11.11 | $9.46 | 16,089 |
| 2016-04-12 | $10.99 | $11.06 | $10.98 | $11.06 | $9.42 | 18,276 |
| 2016-04-11 | $10.93 | $10.98 | $10.89 | $10.89 | $9.27 | 11,346 |
| 2016-04-08 | $10.87 | $10.96 | $10.86 | $10.87 | $9.26 | 16,339 |
| 2016-04-07 | $10.85 | $10.86 | $10.74 | $10.80 | $9.20 | 12,544 |
| 2016-04-06 | $10.88 | $11.01 | $10.87 | $10.98 | $9.35 | 19,841 |
| 2016-04-05 | $10.82 | $10.92 | $10.76 | $10.87 | $9.26 | 23,309 |
| 2016-04-04 | $11.06 | $11.11 | $10.99 | $11.08 | $9.43 | 26,431 |
| 2016-04-01 | $11.00 | $11.20 | $11.00 | $11.20 | $9.54 | 25,151 |
| 2016-03-31 | $11.20 | $11.21 | $11.09 | $11.21 | $9.55 | 13,219 |
| 2016-03-30 | $11.30 | $11.33 | $11.20 | $11.22 | $9.55 | 18,301 |
| 2016-03-29 | $10.93 | $11.17 | $10.90 | $11.17 | $9.51 | 15,993 |
| 2016-03-28 | $10.83 | $11.05 | $10.80 | $10.85 | $9.24 | 39,211 |
| 2016-03-24 | $10.87 | $10.92 | $10.82 | $10.90 | $9.28 | 23,647 |
| 2016-03-23 | $11.18 | $11.18 | $11.01 | $11.10 | $9.45 | 28,873 |
| 2016-03-22 | $11.19 | $11.35 | $11.19 | $11.28 | $9.60 | 28,892 |
| 2016-03-21 | $11.25 | $11.38 | $11.25 | $11.30 | $9.62 | 25,793 |
| 2016-03-18 | $11.12 | $11.23 | $11.12 | $11.14 | $9.49 | 29,820 |
| 2016-03-17 | $11.08 | $11.25 | $11.08 | $11.22 | $9.55 | 16,298 |
| 2016-03-16 | $10.91 | $11.14 | $10.89 | $11.07 | $9.43 | 25,168 |
| 2016-03-15 | $10.91 | $10.98 | $10.88 | $10.92 | $9.30 | 35,656 |
| 2016-03-14 | $10.96 | $11.05 | $10.92 | $10.98 | $9.35 | 27,856 |
| 2016-03-11 | $10.81 | $10.97 | $10.81 | $10.94 | $9.32 | 14,053 |
| 2016-03-10 | $10.61 | $10.63 | $10.40 | $10.46 | $8.91 | 19,837 |
| 2016-03-09 | $10.43 | $10.60 | $10.43 | $10.44 | $8.89 | 16,416 |
| 2016-03-08 | $10.42 | $10.51 | $10.38 | $10.39 | $8.85 | 15,502 |
| 2016-03-07 | $10.39 | $10.57 | $10.38 | $10.48 | $8.92 | 26,793 |
| 2016-03-04 | $10.48 | $10.60 | $10.45 | $10.46 | $8.91 | 78,332 |
| 2016-03-03 | $10.32 | $10.53 | $10.32 | $10.49 | $8.93 | 53,060 |
| 2016-03-02 | $10.28 | $10.35 | $10.26 | $10.30 | $8.77 | 20,998 |
| 2016-03-01 | $10.35 | $10.51 | $10.35 | $10.47 | $8.92 | 23,891 |
| 2016-02-29 | $10.16 | $10.28 | $10.16 | $10.20 | $8.69 | 37,584 |
| 2016-02-26 | $10.20 | $10.26 | $10.17 | $10.19 | $8.68 | 15,646 |
| 2016-02-25 | $10.23 | $10.34 | $10.18 | $10.27 | $8.74 | 20,391 |
| 2016-02-24 | $9.92 | $10.10 | $9.92 | $10.10 | $8.60 | 20,883 |
| 2016-02-23 | $10.09 | $10.18 | $10.06 | $10.10 | $8.60 | 36,769 |
| 2016-02-22 | $10.19 | $10.27 | $10.19 | $10.21 | $8.69 | 21,755 |
| 2016-02-19 | $9.94 | $10.06 | $9.94 | $10.00 | $8.52 | 17,922 |
| 2016-02-18 | $9.98 | $10.02 | $9.91 | $10.01 | $8.52 | 20,985 |
| 2016-02-17 | $9.94 | $10.04 | $9.90 | $9.99 | $8.50 | 63,561 |
| 2016-02-16 | $9.71 | $9.82 | $9.71 | $9.80 | $8.34 | 31,735 |
| 2016-02-12 | $9.64 | $9.74 | $9.61 | $9.68 | $8.24 | 54,367 |
| 2016-02-11 | $9.61 | $9.72 | $9.57 | $9.72 | $8.28 | 17,582 |
| 2016-02-10 | $9.75 | $9.80 | $9.69 | $9.72 | $8.27 | 46,009 |
| 2016-02-09 | $9.53 | $9.74 | $9.53 | $9.63 | $8.20 | 42,512 |
| 2016-02-08 | $9.55 | $9.65 | $9.52 | $9.59 | $8.17 | 57,759 |
| 2016-02-05 | $9.95 | $9.95 | $9.73 | $9.75 | $8.30 | 35,457 |
| 2016-02-04 | $9.72 | $9.91 | $9.72 | $9.84 | $8.38 | 26,497 |
| 2016-02-03 | $9.87 | $9.99 | $9.75 | $9.96 | $8.48 | 32,176 |
| 2016-02-02 | $10.03 | $10.05 | $9.94 | $10.00 | $8.52 | 33,878 |
| 2016-02-01 | $10.29 | $10.36 | $10.26 | $10.36 | $8.82 | 30,064 |
| 2016-01-29 | $10.12 | $10.20 | $10.10 | $10.20 | $8.69 | 26,728 |
| 2016-01-28 | $10.16 | $10.16 | $10.02 | $10.11 | $8.61 | 34,912 |
| 2016-01-27 | $10.24 | $10.40 | $10.15 | $10.26 | $8.74 | 13,298 |
| 2016-01-26 | $10.42 | $10.49 | $10.38 | $10.46 | $8.91 | 32,362 |
| 2016-01-25 | $10.39 | $10.47 | $10.33 | $10.34 | $8.80 | 27,354 |
| 2016-01-22 | $10.14 | $10.19 | $10.03 | $10.13 | $8.63 | 82,895 |
| 2016-01-21 | $9.84 | $9.89 | $9.74 | $9.83 | $8.37 | 72,780 |
| 2016-01-20 | $10.23 | $10.23 | $9.77 | $9.93 | $8.45 | 49,536 |
| 2016-01-19 | $10.39 | $10.50 | $10.35 | $10.40 | $8.86 | 31,604 |
| 2016-01-15 | $10.32 | $10.47 | $10.24 | $10.36 | $8.82 | 48,668 |
| 2016-01-14 | $10.81 | $10.92 | $10.65 | $10.87 | $9.25 | 33,367 |
| 2016-01-13 | $10.98 | $10.98 | $10.70 | $10.74 | $9.14 | 16,674 |
| 2016-01-12 | $10.90 | $11.06 | $10.88 | $11.06 | $9.42 | 97,526 |
| 2016-01-11 | $10.87 | $10.87 | $10.69 | $10.74 | $9.15 | 27,566 |
| 2016-01-08 | $10.98 | $10.98 | $10.75 | $10.80 | $9.20 | 27,402 |
| 2016-01-07 | $11.12 | $11.14 | $10.96 | $10.96 | $9.33 | 26,797 |
| 2016-01-06 | $11.36 | $11.46 | $11.34 | $11.46 | $9.76 | 22,622 |
| 2016-01-05 | $11.58 | $11.61 | $11.49 | $11.57 | $9.85 | 35,990 |
| 2016-01-04 | $11.58 | $11.67 | $11.44 | $11.67 | $9.94 | 22,643 |
| 2015-12-31 | $11.72 | $11.92 | $11.62 | $11.67 | $9.93 | 26,034 |
| 2015-12-30 | $11.95 | $11.95 | $11.79 | $11.83 | $10.07 | 23,912 |
| 2015-12-29 | $12.05 | $12.05 | $11.89 | $11.98 | $10.20 | 26,760 |
| 2015-12-28 | $11.84 | $11.94 | $11.82 | $11.93 | $10.16 | 31,925 |
| 2015-12-24 | $11.85 | $11.90 | $11.82 | $11.90 | $10.13 | 19,045 |
| 2015-12-23 | $11.89 | $11.89 | $11.73 | $11.86 | $10.09 | 65,145 |
| 2015-12-22 | $11.74 | $11.78 | $11.66 | $11.70 | $9.96 | 23,933 |
| 2015-12-21 | $11.77 | $11.78 | $11.56 | $11.66 | $9.93 | 18,015 |
| 2015-12-18 | $11.83 | $11.88 | $11.75 | $11.82 | $10.06 | 39,612 |
| 2015-12-17 | $12.06 | $12.06 | $11.88 | $11.96 | $10.18 | 14,971 |
| 2015-12-16 | $11.88 | $12.05 | $11.82 | $12.05 | $10.26 | 24,231 |
| 2015-12-15 | $11.83 | $11.88 | $11.70 | $11.71 | $9.97 | 28,660 |
| 2015-12-14 | $11.51 | $11.58 | $11.42 | $11.58 | $9.86 | 38,681 |
| 2015-12-11 | $11.51 | $11.51 | $11.34 | $11.36 | $9.67 | 35,054 |
| 2015-12-10 | $11.73 | $11.75 | $11.69 | $11.72 | $9.98 | 14,476 |
| 2015-12-09 | $11.83 | $11.87 | $11.66 | $11.79 | $10.04 | 23,247 |
| 2015-12-08 | $11.90 | $11.93 | $11.85 | $11.89 | $10.12 | 26,229 |
| 2015-12-07 | $12.11 | $12.18 | $12.09 | $12.18 | $10.37 | 17,640 |
| 2015-12-04 | $11.85 | $11.94 | $11.77 | $11.90 | $10.13 | 16,964 |
| 2015-12-03 | $11.85 | $11.85 | $11.62 | $11.71 | $9.97 | 18,037 |
| 2015-12-02 | $11.67 | $11.67 | $11.53 | $11.58 | $9.86 | 24,202 |
| 2015-12-01 | $11.69 | $11.72 | $11.62 | $11.71 | $9.97 | 29,254 |
| 2015-11-30 | $11.80 | $11.83 | $11.72 | $11.82 | $10.06 | 10,205 |
| 2015-11-27 | $11.63 | $11.77 | $11.63 | $11.73 | $9.99 | 12,507 |
| 2015-11-25 | $11.65 | $11.69 | $11.63 | $11.63 | $9.90 | 11,828 |
| 2015-11-24 | $11.37 | $11.50 | $11.37 | $11.50 | $9.79 | 20,174 |
| 2015-11-23 | $11.71 | $11.76 | $11.65 | $11.65 | $9.92 | 31,194 |
| 2015-11-20 | $11.91 | $11.91 | $11.78 | $11.82 | $10.06 | 11,581 |
| 2015-11-19 | $11.83 | $11.89 | $11.77 | $11.84 | $10.08 | 14,370 |
| 2015-11-18 | $11.60 | $11.70 | $11.58 | $11.69 | $9.95 | 24,649 |
| 2015-11-17 | $11.57 | $11.66 | $11.49 | $11.57 | $9.85 | 24,373 |
| 2015-11-16 | $11.38 | $11.52 | $11.35 | $11.51 | $9.80 | 21,278 |
| 2015-11-13 | $11.16 | $11.24 | $11.14 | $11.18 | $9.52 | 33,775 |
| 2015-11-12 | $11.17 | $11.30 | $11.17 | $11.20 | $9.54 | 7,166 |
| 2015-11-11 | $11.41 | $11.44 | $11.36 | $11.42 | $9.72 | 15,428 |
| 2015-11-10 | $11.12 | $11.32 | $11.12 | $11.26 | $9.59 | 23,799 |
| 2015-11-09 | $11.28 | $11.28 | $11.07 | $11.15 | $9.49 | 9,766 |
| 2015-11-06 | $11.47 | $11.47 | $11.37 | $11.43 | $9.73 | 18,188 |
| 2015-11-05 | $11.52 | $11.57 | $11.49 | $11.52 | $9.81 | 15,181 |
| 2015-11-04 | $11.35 | $11.39 | $11.29 | $11.39 | $9.70 | 30,214 |
| 2015-11-03 | $11.58 | $11.58 | $11.44 | $11.53 | $9.82 | 22,670 |
| 2015-11-02 | $12.47 | $12.47 | $12.24 | $12.40 | $10.56 | 21,147 |
| 2015-10-30 | $12.08 | $12.08 | $11.90 | $11.94 | $10.17 | 20,533 |
| 2015-10-29 | $12.22 | $12.33 | $12.22 | $12.31 | $10.48 | 38,244 |
| 2015-10-28 | $12.21 | $12.36 | $12.06 | $12.26 | $10.44 | 26,952 |
| 2015-10-27 | $12.10 | $12.11 | $11.98 | $12.00 | $10.22 | 25,847 |
| 2015-10-26 | $12.23 | $12.25 | $12.11 | $12.11 | $10.31 | 23,645 |
| 2015-10-23 | $12.21 | $12.26 | $12.14 | $12.26 | $10.44 | 20,856 |
| 2015-10-22 | $12.21 | $12.30 | $12.19 | $12.25 | $10.43 | 29,048 |
| 2015-10-21 | $12.23 | $12.28 | $12.07 | $12.07 | $10.28 | 18,612 |
| 2015-10-20 | $11.79 | $11.84 | $11.76 | $11.80 | $10.05 | 18,628 |
| 2015-10-19 | $11.80 | $11.83 | $11.75 | $11.82 | $10.06 | 22,827 |
| 2015-10-16 | $11.67 | $11.73 | $11.66 | $11.69 | $9.95 | 14,451 |
| 2015-10-15 | $11.58 | $11.75 | $11.58 | $11.75 | $10.01 | 15,945 |
| 2015-10-14 | $11.41 | $11.49 | $11.40 | $11.47 | $9.77 | 14,134 |
| 2015-10-13 | $11.36 | $11.39 | $11.29 | $11.35 | $9.66 | 17,294 |
| 2015-10-12 | $11.67 | $11.67 | $11.54 | $11.58 | $9.86 | 20,530 |
| 2015-10-09 | $11.95 | $11.95 | $11.85 | $11.91 | $10.14 | 39,142 |
| 2015-10-08 | $11.65 | $11.87 | $11.65 | $11.87 | $10.11 | 85,072 |
| 2015-10-07 | $11.77 | $11.82 | $11.72 | $11.80 | $10.05 | 12,087 |
| 2015-10-06 | $11.58 | $11.71 | $11.58 | $11.65 | $9.92 | 31,459 |
| 2015-10-05 | $11.60 | $11.60 | $11.45 | $11.52 | $9.81 | 29,467 |
| 2015-10-02 | $11.26 | $11.48 | $11.21 | $11.47 | $9.77 | 42,591 |
| 2015-10-01 | $11.10 | $11.13 | $10.98 | $11.13 | $9.48 | 34,693 |
| 2015-09-30 | $11.00 | $11.02 | $10.87 | $11.00 | $9.37 | 37,230 |
| 2015-09-29 | $10.79 | $10.87 | $10.79 | $10.86 | $9.25 | 27,734 |
| 2015-09-28 | $10.76 | $10.80 | $10.69 | $10.70 | $9.11 | 38,901 |
| 2015-09-25 | $10.72 | $10.80 | $10.63 | $10.67 | $9.09 | 30,030 |
| 2015-09-24 | $10.51 | $10.68 | $10.51 | $10.60 | $9.03 | 35,280 |
| 2015-09-23 | $10.48 | $10.56 | $10.41 | $10.46 | $8.91 | 17,980 |
| 2015-09-22 | $10.71 | $10.71 | $10.52 | $10.57 | $9.00 | 33,113 |
| 2015-09-21 | $10.94 | $10.95 | $10.86 | $10.86 | $9.25 | 13,725 |
| 2015-09-18 | $10.82 | $10.97 | $10.78 | $10.78 | $9.18 | 18,674 |
| 2015-09-17 | $11.11 | $11.25 | $11.03 | $11.19 | $9.53 | 20,864 |
| 2015-09-16 | $11.13 | $11.18 | $11.10 | $11.11 | $9.46 | 17,384 |
| 2015-09-15 | $11.02 | $11.14 | $11.01 | $11.13 | $9.48 | 23,967 |
| 2015-09-14 | $11.08 | $11.14 | $11.02 | $11.10 | $9.45 | 26,783 |
| 2015-09-11 | $11.11 | $11.23 | $11.11 | $11.23 | $9.56 | 30,960 |
| 2015-09-10 | $11.17 | $11.27 | $11.16 | $11.24 | $9.57 | 43,003 |
| 2015-09-09 | $11.05 | $11.07 | $10.94 | $10.94 | $9.31 | 18,507 |
| 2015-09-08 | $10.94 | $11.07 | $10.89 | $11.01 | $9.38 | 25,002 |
Fuchs Petrolub SE (FUPBY) News Headlines
Recent Fuchs Petrolub SE (FUPBY) News
Similar Companies to Fuchs Petrolub SE (FUPBY) 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 | -- | -- | -- |