Gencor Industries Inc (GENC) Exchange: NASDAQ
Data as of April 25, 2024
$17.04 ($-0.41) -2.35%
Gencor Industries Inc - Daily Information
Click for more stock information on Gencor Industries Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $17.32 |
| Previous Close | $17.04 |
| High | $17.48 |
| Low | $16.94 |
| Adjusted Open | $17.32 |
| Previous Adjusted Close | $17.04 |
| Adjusted High | $17.48 |
| Adjusted Low | $16.94 |
About Gencor Industries Inc (GENC)
Established in 1995 and based in Orlando, Florida, Gencor Industries Inc (GENC) is a manufacturer of asphalt plants, combustors, control systems and other related equipment and services. The Company designs, manufactures and markets heavy machinery that is utilized in various industrial and municipal construction projects, as well as gas and oil production. Gencor industries Inc. has grown to become a worldwide leader in the asphalt industry and is a manufacturer of asphalt plants, combustion systems, and related equipment and services. Additionally, Gencor Industries is a provider of asphalt emulsion, emulsified liquid asphalt, and asphalt products. The company focuses on the construction and oil & gas industry through its products and services, including asphalt and fuel control systems, burner flame scanners, asphalt oil, and custom-built asphalt equipment. Additionally, the company also designs and manufactures custom dust-control systems, gas and oil heaters, thermal oil, as well as protection and other related technologies. Gencor Industries has seen continuous success and growth since its inception. The company has acquired numerous assets and currently operates over 20 facilities throughout the United States and Canada. The combination of products offered by Gencor Industries make it a leader in the industry. Additionally, their commitment to customer service and engineering excellence makes them a sought-after provider of equipment and services in the construction, oil and gas, and industrial markets. Gencor Industries continues to be a reliable and trusted provider in the construction industry.
Invest in Gencor Industries Inc (GENC)
Historical Stock Data for Gencor Industries Inc (GENC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $17.32 | $17.48 | $16.94 | $17.04 | $17.04 | 17,874 |
| 2024-04-11 | $17.08 | $17.50 | $17.00 | $17.45 | $17.45 | 40,830 |
| 2024-04-10 | $17.07 | $17.23 | $16.86 | $17.03 | $17.03 | 43,935 |
| 2024-04-09 | $17.61 | $17.61 | $17.00 | $17.35 | $17.35 | 32,357 |
| 2024-04-08 | $17.75 | $17.99 | $17.30 | $17.43 | $17.43 | 98,220 |
| 2024-04-05 | $17.31 | $17.77 | $17.31 | $17.73 | $17.73 | 49,261 |
| 2024-04-04 | $17.34 | $17.56 | $17.17 | $17.35 | $17.35 | 72,574 |
| 2024-04-03 | $16.72 | $17.50 | $16.72 | $17.31 | $17.31 | 76,363 |
| 2024-04-02 | $16.51 | $16.83 | $16.51 | $16.75 | $16.75 | 38,295 |
| 2024-04-01 | $16.77 | $16.88 | $16.30 | $16.71 | $16.71 | 27,902 |
| 2024-03-28 | $16.29 | $16.72 | $16.29 | $16.69 | $16.69 | 42,818 |
| 2024-03-27 | $16.24 | $16.36 | $16.24 | $16.36 | $16.36 | 11,794 |
| 2024-03-26 | $16.36 | $16.36 | $16.05 | $16.10 | $16.10 | 10,068 |
| 2024-03-25 | $16.21 | $16.34 | $15.87 | $16.16 | $16.16 | 6,652 |
| 2024-03-22 | $16.45 | $16.45 | $16.15 | $16.37 | $16.37 | 7,275 |
| 2024-03-21 | $16.33 | $16.38 | $16.22 | $16.34 | $16.34 | 20,170 |
| 2024-03-20 | $15.81 | $16.19 | $15.64 | $16.19 | $16.19 | 22,674 |
| 2024-03-19 | $16.06 | $16.16 | $15.80 | $15.88 | $15.88 | 16,561 |
| 2024-03-18 | $16.03 | $16.19 | $15.79 | $15.95 | $15.95 | 27,534 |
| 2024-03-15 | $15.44 | $16.17 | $15.30 | $16.17 | $16.17 | 91,632 |
| 2024-03-14 | $15.95 | $16.10 | $15.42 | $15.65 | $15.65 | 50,759 |
| 2024-03-13 | $16.15 | $16.34 | $15.88 | $15.90 | $15.90 | 44,339 |
| 2024-03-12 | $16.41 | $16.56 | $16.11 | $16.15 | $16.15 | 19,383 |
| 2024-03-11 | $16.77 | $16.77 | $16.32 | $16.40 | $16.40 | 14,020 |
| 2024-03-08 | $16.56 | $16.84 | $16.56 | $16.70 | $16.70 | 12,036 |
| 2024-03-07 | $16.51 | $16.58 | $16.31 | $16.58 | $16.58 | 11,700 |
| 2024-03-06 | $16.52 | $16.69 | $16.47 | $16.59 | $16.59 | 10,304 |
| 2024-03-05 | $16.38 | $16.71 | $16.38 | $16.56 | $16.56 | 15,885 |
| 2024-03-04 | $16.61 | $16.79 | $16.25 | $16.56 | $16.56 | 19,388 |
| 2024-03-01 | $16.57 | $16.69 | $16.52 | $16.61 | $16.61 | 23,822 |
| 2024-02-29 | $16.75 | $16.75 | $16.15 | $16.39 | $16.39 | 45,533 |
| 2024-02-28 | $16.51 | $16.76 | $16.46 | $16.55 | $16.55 | 17,038 |
| 2024-02-27 | $16.53 | $16.66 | $16.50 | $16.63 | $16.63 | 21,015 |
| 2024-02-26 | $16.46 | $16.69 | $16.40 | $16.59 | $16.59 | 11,553 |
| 2024-02-23 | $16.46 | $16.60 | $16.19 | $16.60 | $16.60 | 20,194 |
| 2024-02-22 | $16.52 | $16.52 | $15.99 | $16.34 | $16.34 | 55,886 |
| 2024-02-21 | $16.40 | $16.40 | $16.05 | $16.40 | $16.40 | 48,682 |
| 2024-02-20 | $16.41 | $16.93 | $15.99 | $16.30 | $16.30 | 60,586 |
| 2024-02-16 | $16.75 | $16.89 | $16.21 | $16.53 | $16.53 | 99,216 |
| 2024-02-15 | $16.19 | $16.75 | $15.92 | $16.75 | $16.75 | 158,427 |
| 2024-02-14 | $15.55 | $16.15 | $15.55 | $16.11 | $16.11 | 38,596 |
| 2024-02-13 | $16.11 | $16.48 | $15.50 | $15.61 | $15.61 | 35,426 |
| 2024-02-12 | $16.66 | $16.94 | $16.31 | $16.41 | $16.41 | 51,319 |
| 2024-02-09 | $16.57 | $16.75 | $16.40 | $16.59 | $16.59 | 13,430 |
| 2024-02-08 | $16.39 | $16.47 | $16.28 | $16.47 | $16.47 | 13,306 |
| 2024-02-07 | $16.30 | $16.85 | $16.24 | $16.39 | $16.39 | 47,508 |
| 2024-02-06 | $15.79 | $16.00 | $15.79 | $16.00 | $16.00 | 5,898 |
| 2024-02-05 | $16.03 | $16.10 | $15.70 | $15.80 | $15.80 | 15,189 |
| 2024-02-02 | $15.94 | $16.32 | $15.84 | $16.09 | $16.09 | 13,547 |
| 2024-02-01 | $15.60 | $16.00 | $15.60 | $15.96 | $15.96 | 17,710 |
| 2024-01-31 | $15.82 | $16.01 | $15.60 | $15.60 | $15.60 | 23,294 |
| 2024-01-30 | $15.50 | $15.78 | $15.50 | $15.69 | $15.69 | 10,646 |
| 2024-01-29 | $15.96 | $16.07 | $15.30 | $15.50 | $15.50 | 37,746 |
| 2024-01-26 | $16.19 | $16.28 | $15.90 | $16.10 | $16.10 | 15,043 |
| 2024-01-25 | $15.87 | $16.20 | $15.81 | $16.20 | $16.20 | 10,586 |
| 2024-01-24 | $16.02 | $16.27 | $15.66 | $15.66 | $15.66 | 11,854 |
| 2024-01-23 | $16.31 | $16.31 | $15.77 | $15.78 | $15.78 | 15,293 |
| 2024-01-22 | $15.82 | $16.20 | $15.80 | $16.16 | $16.16 | 14,703 |
| 2024-01-19 | $15.72 | $15.89 | $15.59 | $15.89 | $15.89 | 14,323 |
| 2024-01-18 | $15.74 | $15.77 | $15.52 | $15.54 | $15.54 | 13,142 |
| 2024-01-17 | $15.50 | $15.80 | $15.50 | $15.59 | $15.59 | 13,309 |
| 2024-01-16 | $15.50 | $15.74 | $15.50 | $15.62 | $15.62 | 24,551 |
| 2024-01-12 | $15.73 | $15.78 | $15.50 | $15.53 | $15.53 | 5,984 |
| 2024-01-11 | $15.50 | $15.63 | $15.46 | $15.56 | $15.56 | 15,699 |
| 2024-01-10 | $15.35 | $15.67 | $15.26 | $15.59 | $15.59 | 17,559 |
| 2024-01-09 | $15.50 | $15.52 | $15.24 | $15.36 | $15.36 | 17,705 |
| 2024-01-08 | $15.82 | $15.82 | $15.41 | $15.52 | $15.52 | 29,667 |
| 2024-01-05 | $15.90 | $16.05 | $15.56 | $15.73 | $15.73 | 22,600 |
| 2024-01-04 | $15.87 | $16.00 | $15.65 | $15.88 | $15.88 | 21,384 |
| 2024-01-03 | $16.20 | $16.20 | $15.81 | $15.81 | $15.81 | 20,710 |
| 2024-01-02 | $15.95 | $16.36 | $15.95 | $16.20 | $16.20 | 36,518 |
| 2023-12-29 | $16.33 | $16.57 | $16.02 | $16.14 | $16.14 | 21,515 |
| 2023-12-28 | $16.54 | $16.54 | $16.12 | $16.38 | $16.38 | 12,948 |
| 2023-12-27 | $16.38 | $16.47 | $16.26 | $16.41 | $16.41 | 13,610 |
| 2023-12-26 | $16.40 | $16.63 | $16.25 | $16.42 | $16.42 | 19,073 |
| 2023-12-22 | $16.36 | $16.64 | $16.04 | $16.43 | $16.43 | 20,506 |
| 2023-12-21 | $15.96 | $16.44 | $15.85 | $16.36 | $16.36 | 33,278 |
| 2023-12-20 | $16.27 | $16.64 | $16.04 | $16.26 | $16.26 | 59,531 |
| 2023-12-19 | $16.61 | $16.69 | $16.20 | $16.52 | $16.52 | 33,604 |
| 2023-12-18 | $16.58 | $16.72 | $16.19 | $16.48 | $16.48 | 20,317 |
| 2023-12-15 | $16.41 | $16.65 | $15.83 | $16.65 | $16.65 | 71,805 |
| 2023-12-14 | $15.73 | $16.61 | $15.61 | $16.50 | $16.50 | 64,774 |
| 2023-12-13 | $14.87 | $15.30 | $14.61 | $15.30 | $15.30 | 25,241 |
| 2023-12-12 | $14.96 | $15.11 | $14.80 | $14.90 | $14.90 | 21,047 |
| 2023-12-11 | $14.93 | $15.29 | $14.81 | $14.94 | $14.94 | 19,510 |
| 2023-12-08 | $14.81 | $15.23 | $14.65 | $15.23 | $15.23 | 29,447 |
| 2023-12-07 | $14.63 | $15.17 | $14.48 | $15.13 | $15.13 | 25,570 |
| 2023-12-06 | $14.96 | $15.19 | $14.58 | $14.73 | $14.73 | 21,378 |
| 2023-12-05 | $14.85 | $15.42 | $14.73 | $14.73 | $14.73 | 14,699 |
| 2023-12-04 | $15.53 | $15.64 | $15.05 | $15.05 | $15.05 | 20,748 |
| 2023-12-01 | $15.09 | $15.55 | $14.93 | $15.45 | $15.45 | 18,498 |
| 2023-11-30 | $14.92 | $14.94 | $14.61 | $14.94 | $14.94 | 6,177 |
| 2023-11-29 | $14.93 | $14.94 | $14.72 | $14.85 | $14.85 | 11,668 |
| 2023-11-28 | $14.95 | $15.00 | $14.62 | $14.62 | $14.62 | 8,496 |
| 2023-11-27 | $14.79 | $15.17 | $14.79 | $14.91 | $14.91 | 12,630 |
| 2023-11-24 | $14.85 | $14.89 | $14.52 | $14.89 | $14.89 | 4,084 |
| 2023-11-22 | $14.19 | $14.68 | $14.19 | $14.68 | $14.68 | 10,308 |
| 2023-11-21 | $14.24 | $14.43 | $14.15 | $14.23 | $14.23 | 8,886 |
| 2023-11-20 | $14.31 | $14.45 | $14.23 | $14.23 | $14.23 | 11,862 |
| 2023-11-17 | $14.43 | $14.77 | $14.29 | $14.34 | $14.34 | 23,276 |
| 2023-11-16 | $14.31 | $14.84 | $14.30 | $14.41 | $14.41 | 11,419 |
| 2023-11-15 | $14.67 | $14.87 | $14.40 | $14.40 | $14.40 | 13,443 |
| 2023-11-14 | $14.19 | $14.75 | $14.15 | $14.75 | $14.75 | 22,852 |
| 2023-11-13 | $14.11 | $14.14 | $14.05 | $14.05 | $14.05 | 12,835 |
| 2023-11-10 | $13.79 | $14.07 | $13.79 | $14.04 | $14.04 | 12,355 |
| 2023-11-09 | $13.80 | $14.02 | $13.80 | $13.87 | $13.87 | 15,733 |
| 2023-11-08 | $14.00 | $14.00 | $13.72 | $13.91 | $13.91 | 8,107 |
| 2023-11-07 | $13.94 | $14.17 | $13.80 | $14.07 | $14.07 | 8,207 |
| 2023-11-06 | $13.67 | $14.16 | $13.67 | $13.80 | $13.80 | 10,650 |
| 2023-11-03 | $14.03 | $14.18 | $13.85 | $13.95 | $13.95 | 11,824 |
| 2023-11-02 | $13.91 | $14.07 | $13.80 | $13.80 | $13.80 | 8,466 |
| 2023-11-01 | $14.01 | $14.11 | $13.63 | $13.68 | $13.68 | 22,304 |
| 2023-10-31 | $14.30 | $14.40 | $14.05 | $14.20 | $14.20 | 14,453 |
| 2023-10-30 | $14.05 | $14.29 | $14.05 | $14.29 | $14.29 | 13,933 |
| 2023-10-27 | $14.16 | $14.17 | $13.90 | $13.97 | $13.97 | 9,907 |
| 2023-10-26 | $14.35 | $14.72 | $14.06 | $14.14 | $14.14 | 22,834 |
| 2023-10-25 | $14.25 | $14.39 | $14.06 | $14.35 | $14.35 | 6,586 |
| 2023-10-24 | $14.11 | $14.44 | $14.03 | $14.23 | $14.23 | 15,560 |
| 2023-10-23 | $14.06 | $14.29 | $13.98 | $13.98 | $13.98 | 10,670 |
| 2023-10-20 | $14.04 | $14.29 | $13.99 | $14.23 | $14.23 | 14,244 |
| 2023-10-19 | $14.18 | $14.42 | $14.06 | $14.06 | $14.06 | 9,945 |
| 2023-10-18 | $14.47 | $14.47 | $14.17 | $14.17 | $14.17 | 7,081 |
| 2023-10-17 | $14.52 | $14.74 | $14.38 | $14.39 | $14.39 | 14,984 |
| 2023-10-16 | $14.61 | $14.70 | $14.39 | $14.39 | $14.39 | 21,894 |
| 2023-10-13 | $14.57 | $14.57 | $14.32 | $14.42 | $14.42 | 6,968 |
| 2023-10-12 | $14.60 | $14.65 | $14.29 | $14.52 | $14.52 | 12,822 |
| 2023-10-11 | $14.70 | $14.70 | $14.50 | $14.69 | $14.69 | 18,698 |
| 2023-10-10 | $14.36 | $14.72 | $13.93 | $14.31 | $14.31 | 24,180 |
| 2023-10-09 | $14.20 | $14.59 | $14.15 | $14.32 | $14.32 | 9,943 |
| 2023-10-06 | $13.98 | $14.34 | $13.98 | $14.30 | $14.30 | 10,879 |
| 2023-10-05 | $14.03 | $14.04 | $13.73 | $13.97 | $13.97 | 13,853 |
| 2023-10-04 | $13.72 | $13.90 | $13.72 | $13.78 | $13.78 | 7,677 |
| 2023-10-03 | $13.80 | $13.86 | $13.52 | $13.52 | $13.52 | 7,780 |
| 2023-10-02 | $14.19 | $14.23 | $13.50 | $13.58 | $13.58 | 24,797 |
| 2023-09-29 | $14.75 | $14.75 | $14.13 | $14.13 | $14.13 | 13,296 |
| 2023-09-28 | $14.77 | $14.95 | $14.54 | $14.75 | $14.75 | 14,812 |
| 2023-09-27 | $14.43 | $14.94 | $14.43 | $14.80 | $14.80 | 9,793 |
| 2023-09-26 | $14.90 | $14.99 | $14.41 | $14.47 | $14.47 | 20,432 |
| 2023-09-25 | $14.80 | $15.05 | $14.78 | $14.92 | $14.92 | 18,711 |
| 2023-09-22 | $15.09 | $15.10 | $14.69 | $14.85 | $14.85 | 11,236 |
| 2023-09-21 | $14.93 | $15.15 | $14.84 | $15.15 | $15.15 | 19,770 |
| 2023-09-20 | $14.90 | $15.10 | $14.75 | $14.98 | $14.98 | 15,751 |
| 2023-09-19 | $14.66 | $14.90 | $14.56 | $14.81 | $14.81 | 16,560 |
| 2023-09-18 | $14.88 | $15.01 | $14.77 | $14.79 | $14.79 | 22,103 |
| 2023-09-15 | $14.19 | $15.19 | $14.08 | $15.19 | $15.19 | 113,719 |
| 2023-09-14 | $14.16 | $14.27 | $13.92 | $14.27 | $14.27 | 18,509 |
| 2023-09-13 | $13.96 | $14.24 | $13.94 | $13.94 | $13.94 | 10,551 |
| 2023-09-12 | $13.87 | $14.00 | $13.83 | $13.95 | $13.95 | 6,921 |
| 2023-09-11 | $13.91 | $14.10 | $13.80 | $14.05 | $14.05 | 22,141 |
| 2023-09-08 | $13.74 | $14.12 | $13.74 | $13.83 | $13.83 | 12,430 |
| 2023-09-07 | $13.73 | $13.85 | $13.53 | $13.77 | $13.77 | 30,650 |
| 2023-09-06 | $13.72 | $13.74 | $13.56 | $13.63 | $13.63 | 13,809 |
| 2023-09-05 | $14.28 | $14.29 | $13.72 | $13.72 | $13.72 | 34,839 |
| 2023-09-01 | $14.25 | $14.42 | $14.23 | $14.31 | $14.31 | 17,513 |
| 2023-08-31 | $14.44 | $14.49 | $14.25 | $14.28 | $14.28 | 12,354 |
| 2023-08-30 | $14.39 | $14.49 | $14.15 | $14.32 | $14.32 | 11,578 |
| 2023-08-29 | $14.32 | $14.39 | $14.25 | $14.34 | $14.34 | 5,843 |
| 2023-08-28 | $14.24 | $14.42 | $14.18 | $14.21 | $14.21 | 14,290 |
| 2023-08-25 | $13.80 | $14.18 | $13.57 | $14.18 | $14.18 | 9,122 |
| 2023-08-24 | $13.97 | $14.12 | $13.74 | $14.00 | $14.00 | 16,713 |
| 2023-08-23 | $13.85 | $14.14 | $13.68 | $14.01 | $14.01 | 20,999 |
| 2023-08-22 | $13.95 | $14.05 | $13.85 | $13.85 | $13.85 | 17,354 |
| 2023-08-21 | $13.95 | $14.09 | $13.67 | $13.77 | $13.77 | 17,735 |
| 2023-08-18 | $13.54 | $13.95 | $13.51 | $13.93 | $13.93 | 76,894 |
| 2023-08-17 | $14.16 | $14.17 | $13.51 | $13.58 | $13.58 | 37,604 |
| 2023-08-16 | $14.38 | $14.38 | $14.15 | $14.16 | $14.16 | 22,796 |
| 2023-08-15 | $14.61 | $14.69 | $14.23 | $14.23 | $14.23 | 24,873 |
| 2023-08-14 | $14.77 | $14.98 | $14.43 | $14.53 | $14.53 | 32,493 |
| 2023-08-11 | $14.94 | $15.09 | $14.79 | $14.86 | $14.86 | 11,838 |
| 2023-08-10 | $14.94 | $15.26 | $14.94 | $15.09 | $15.09 | 22,160 |
| 2023-08-09 | $15.37 | $15.37 | $15.08 | $15.19 | $15.19 | 16,623 |
| 2023-08-08 | $15.20 | $15.70 | $15.18 | $15.19 | $15.19 | 26,220 |
| 2023-08-07 | $15.48 | $15.49 | $15.17 | $15.25 | $15.25 | 13,956 |
| 2023-08-04 | $15.34 | $15.42 | $15.34 | $15.38 | $15.38 | 10,373 |
| 2023-08-03 | $15.10 | $15.40 | $15.00 | $15.20 | $15.20 | 5,257 |
| 2023-08-02 | $15.34 | $15.41 | $14.98 | $15.03 | $15.03 | 15,813 |
| 2023-08-01 | $15.26 | $15.59 | $15.23 | $15.57 | $15.57 | 16,478 |
| 2023-07-31 | $15.20 | $15.42 | $15.03 | $15.25 | $15.25 | 18,822 |
| 2023-07-28 | $15.33 | $15.33 | $15.20 | $15.21 | $15.21 | 9,217 |
| 2023-07-27 | $15.29 | $15.29 | $15.03 | $15.13 | $15.13 | 8,638 |
| 2023-07-26 | $15.35 | $15.41 | $15.07 | $15.15 | $15.15 | 11,026 |
| 2023-07-25 | $15.09 | $15.33 | $15.09 | $15.25 | $15.25 | 19,018 |
| 2023-07-24 | $15.00 | $15.23 | $14.59 | $15.12 | $15.12 | 27,617 |
| 2023-07-21 | $15.17 | $15.17 | $14.85 | $14.89 | $14.89 | 14,391 |
| 2023-07-20 | $15.08 | $15.13 | $14.62 | $15.08 | $15.08 | 23,847 |
| 2023-07-19 | $15.35 | $15.54 | $14.90 | $15.02 | $15.02 | 17,484 |
| 2023-07-18 | $15.19 | $15.39 | $15.07 | $15.34 | $15.34 | 26,291 |
| 2023-07-17 | $15.01 | $15.18 | $14.76 | $15.07 | $15.07 | 32,879 |
| 2023-07-14 | $14.77 | $14.95 | $14.58 | $14.90 | $14.90 | 27,351 |
| 2023-07-13 | $15.07 | $15.07 | $14.70 | $14.90 | $14.90 | 12,601 |
| 2023-07-12 | $14.95 | $15.05 | $14.85 | $14.95 | $14.95 | 16,401 |
| 2023-07-11 | $14.89 | $15.17 | $14.53 | $14.78 | $14.78 | 37,382 |
| 2023-07-10 | $15.76 | $15.89 | $14.87 | $14.97 | $14.97 | 112,558 |
| 2023-07-07 | $15.51 | $15.81 | $15.30 | $15.76 | $15.76 | 51,500 |
| 2023-07-06 | $15.27 | $15.59 | $15.11 | $15.59 | $15.59 | 42,978 |
| 2023-07-05 | $15.32 | $15.58 | $15.18 | $15.27 | $15.27 | 33,022 |
| 2023-07-03 | $15.58 | $15.59 | $15.39 | $15.53 | $15.53 | 19,969 |
| 2023-06-30 | $15.34 | $15.59 | $15.30 | $15.58 | $15.58 | 64,192 |
| 2023-06-29 | $14.89 | $15.35 | $14.68 | $15.34 | $15.34 | 41,366 |
| 2023-06-28 | $14.73 | $14.86 | $14.28 | $14.80 | $14.80 | 58,121 |
| 2023-06-27 | $14.46 | $14.77 | $13.77 | $14.51 | $14.51 | 52,214 |
| 2023-06-26 | $14.34 | $14.66 | $14.07 | $14.31 | $14.31 | 82,314 |
| 2023-06-23 | $15.32 | $15.46 | $14.22 | $14.54 | $14.54 | 1,213,561 |
| 2023-06-22 | $15.26 | $15.45 | $15.25 | $15.38 | $15.38 | 57,415 |
| 2023-06-21 | $14.94 | $15.42 | $14.64 | $15.30 | $15.30 | 82,402 |
| 2023-06-20 | $14.40 | $15.00 | $14.40 | $15.00 | $15.00 | 97,764 |
| 2023-06-16 | $14.18 | $14.65 | $14.06 | $14.39 | $14.39 | 71,782 |
| 2023-06-15 | $14.30 | $14.30 | $14.07 | $14.30 | $14.30 | 27,894 |
| 2023-06-14 | $14.37 | $14.49 | $13.46 | $14.34 | $14.34 | 44,655 |
| 2023-06-13 | $14.68 | $14.93 | $14.42 | $14.44 | $14.44 | 64,916 |
| 2023-06-12 | $14.48 | $14.80 | $14.32 | $14.73 | $14.73 | 93,755 |
| 2023-06-09 | $14.38 | $14.51 | $14.31 | $14.40 | $14.40 | 20,015 |
| 2023-06-08 | $14.28 | $14.43 | $14.22 | $14.38 | $14.38 | 33,038 |
| 2023-06-07 | $14.23 | $14.40 | $14.20 | $14.27 | $14.27 | 27,389 |
| 2023-06-06 | $14.20 | $14.63 | $14.20 | $14.38 | $14.38 | 25,695 |
| 2023-06-05 | $14.48 | $14.60 | $14.20 | $14.20 | $14.20 | 16,510 |
| 2023-06-02 | $14.35 | $14.70 | $14.25 | $14.57 | $14.57 | 44,103 |
| 2023-06-01 | $14.06 | $14.59 | $14.06 | $14.35 | $14.35 | 55,909 |
| 2023-05-31 | $13.76 | $14.32 | $13.63 | $14.06 | $14.06 | 23,055 |
| 2023-05-30 | $13.72 | $13.80 | $13.59 | $13.59 | $13.59 | 9,550 |
| 2023-05-26 | $13.76 | $13.98 | $13.67 | $13.69 | $13.69 | 12,549 |
| 2023-05-25 | $14.15 | $14.15 | $13.74 | $13.78 | $13.78 | 13,183 |
| 2023-05-24 | $14.23 | $14.25 | $13.89 | $14.18 | $14.18 | 14,976 |
| 2023-05-23 | $14.12 | $14.40 | $14.03 | $14.03 | $14.03 | 10,891 |
| 2023-05-22 | $14.47 | $14.47 | $13.93 | $14.12 | $14.12 | 32,045 |
| 2023-05-19 | $14.54 | $14.71 | $14.37 | $14.48 | $14.48 | 29,649 |
| 2023-05-18 | $14.50 | $14.72 | $14.50 | $14.63 | $14.63 | 22,899 |
| 2023-05-17 | $14.48 | $14.81 | $14.27 | $14.81 | $14.81 | 41,271 |
| 2023-05-16 | $14.74 | $14.93 | $14.55 | $14.72 | $14.72 | 28,304 |
| 2023-05-15 | $14.20 | $14.99 | $14.05 | $14.79 | $14.79 | 29,077 |
| 2023-05-12 | $13.70 | $14.46 | $13.70 | $14.40 | $14.40 | 26,162 |
| 2023-05-11 | $12.91 | $13.74 | $12.91 | $13.68 | $13.68 | 10,412 |
| 2023-05-10 | $13.61 | $13.85 | $13.12 | $13.15 | $13.15 | 43,098 |
| 2023-05-09 | $13.86 | $14.25 | $13.49 | $13.49 | $13.49 | 14,996 |
| 2023-05-08 | $14.12 | $14.22 | $13.63 | $13.84 | $13.84 | 20,267 |
| 2023-05-05 | $13.49 | $14.23 | $13.49 | $14.23 | $14.23 | 15,415 |
| 2023-05-04 | $13.82 | $13.87 | $13.31 | $13.50 | $13.50 | 11,613 |
| 2023-05-03 | $13.56 | $14.03 | $13.56 | $13.74 | $13.74 | 15,527 |
| 2023-05-02 | $13.40 | $13.73 | $13.37 | $13.56 | $13.56 | 19,674 |
| 2023-05-01 | $13.69 | $13.69 | $13.36 | $13.44 | $13.44 | 11,721 |
| 2023-04-28 | $12.87 | $13.68 | $12.74 | $13.20 | $13.20 | 31,009 |
| 2023-04-27 | $12.64 | $13.17 | $12.34 | $12.83 | $12.83 | 33,452 |
| 2023-04-26 | $12.63 | $12.99 | $12.63 | $12.63 | $12.63 | 21,480 |
| 2023-04-25 | $14.46 | $14.46 | $12.63 | $12.63 | $12.63 | 51,321 |
| 2023-04-24 | $14.30 | $14.68 | $14.28 | $14.28 | $14.28 | 24,535 |
| 2023-04-21 | $14.28 | $14.68 | $14.28 | $14.52 | $14.52 | 14,160 |
| 2023-04-20 | $14.27 | $14.49 | $14.23 | $14.41 | $14.41 | 18,346 |
| 2023-04-19 | $14.80 | $15.00 | $14.08 | $14.33 | $14.33 | 35,271 |
| 2023-04-18 | $14.85 | $15.00 | $14.65 | $14.88 | $14.88 | 33,945 |
| 2023-04-17 | $14.86 | $14.95 | $14.64 | $14.95 | $14.95 | 29,951 |
| 2023-04-14 | $14.85 | $14.99 | $14.72 | $14.95 | $14.95 | 22,021 |
| 2023-04-13 | $15.17 | $15.17 | $14.47 | $15.00 | $15.00 | 42,847 |
| 2023-04-12 | $15.16 | $15.33 | $14.74 | $15.30 | $15.30 | 36,784 |
| 2023-04-11 | $14.93 | $15.39 | $14.55 | $15.23 | $15.23 | 30,778 |
| 2023-04-10 | $14.37 | $15.23 | $14.37 | $15.06 | $15.06 | 38,516 |
| 2023-04-06 | $14.31 | $14.67 | $14.22 | $14.50 | $14.50 | 11,580 |
| 2023-04-05 | $14.82 | $14.88 | $14.29 | $14.43 | $14.43 | 20,761 |
| 2023-04-04 | $15.36 | $15.44 | $14.57 | $14.67 | $14.67 | 30,340 |
| 2023-04-03 | $15.24 | $15.53 | $14.83 | $15.36 | $15.36 | 53,732 |
| 2023-03-31 | $15.16 | $15.37 | $15.00 | $15.37 | $15.37 | 26,582 |
| 2023-03-30 | $14.82 | $15.15 | $14.73 | $14.99 | $14.99 | 40,955 |
| 2023-03-29 | $14.55 | $14.71 | $14.42 | $14.71 | $14.71 | 22,756 |
| 2023-03-28 | $14.45 | $14.65 | $14.45 | $14.60 | $14.60 | 19,814 |
| 2023-03-27 | $14.60 | $14.87 | $14.26 | $14.48 | $14.48 | 43,198 |
| 2023-03-24 | $14.56 | $14.99 | $13.80 | $14.90 | $14.90 | 38,975 |
| 2023-03-23 | $14.80 | $15.30 | $14.66 | $14.86 | $14.86 | 55,818 |
| 2023-03-22 | $14.60 | $15.13 | $14.34 | $14.78 | $14.78 | 45,432 |
| 2023-03-21 | $14.57 | $14.83 | $14.54 | $14.63 | $14.63 | 40,563 |
| 2023-03-20 | $14.71 | $14.71 | $14.16 | $14.47 | $14.47 | 24,363 |
| 2023-03-17 | $14.01 | $14.55 | $13.74 | $14.52 | $14.52 | 124,974 |
| 2023-03-16 | $13.49 | $14.29 | $13.49 | $14.19 | $14.19 | 26,421 |
| 2023-03-15 | $14.25 | $14.59 | $13.68 | $13.86 | $13.86 | 45,354 |
| 2023-03-14 | $14.51 | $14.69 | $14.26 | $14.31 | $14.31 | 24,819 |
| 2023-03-13 | $14.57 | $14.88 | $14.13 | $14.26 | $14.26 | 57,744 |
| 2023-03-10 | $14.76 | $15.00 | $14.63 | $14.88 | $14.88 | 52,641 |
| 2023-03-09 | $14.90 | $15.23 | $14.53 | $14.96 | $14.96 | 56,756 |
| 2023-03-08 | $14.55 | $15.30 | $14.33 | $15.00 | $15.00 | 87,139 |
| 2023-03-07 | $14.60 | $14.70 | $14.23 | $14.36 | $14.36 | 24,751 |
| 2023-03-06 | $14.50 | $14.77 | $14.16 | $14.52 | $14.52 | 53,422 |
| 2023-03-03 | $14.49 | $14.49 | $13.91 | $14.45 | $14.45 | 22,530 |
| 2023-03-02 | $13.55 | $14.51 | $13.46 | $14.25 | $14.25 | 31,839 |
| 2023-03-01 | $14.15 | $14.47 | $13.58 | $14.15 | $14.15 | 35,725 |
| 2023-02-28 | $13.80 | $14.23 | $13.60 | $14.00 | $14.00 | 29,249 |
| 2023-02-27 | $13.24 | $14.16 | $13.24 | $13.86 | $13.86 | 38,559 |
| 2023-02-24 | $13.45 | $13.50 | $12.89 | $13.42 | $13.42 | 17,268 |
| 2023-02-23 | $13.25 | $13.60 | $12.87 | $13.49 | $13.49 | 37,310 |
| 2023-02-22 | $12.68 | $13.00 | $12.50 | $12.78 | $12.78 | 27,414 |
| 2023-02-21 | $12.51 | $12.89 | $12.50 | $12.60 | $12.60 | 20,031 |
| 2023-02-17 | $12.49 | $13.00 | $12.14 | $12.86 | $12.86 | 28,097 |
| 2023-02-16 | $12.76 | $12.76 | $12.12 | $12.56 | $12.56 | 26,123 |
| 2023-02-15 | $12.56 | $12.65 | $12.15 | $12.62 | $12.62 | 31,389 |
| 2023-02-14 | $11.98 | $12.70 | $11.97 | $12.47 | $12.47 | 84,770 |
| 2023-02-13 | $11.82 | $12.43 | $11.70 | $12.25 | $12.25 | 70,518 |
| 2023-02-10 | $11.75 | $12.93 | $11.21 | $11.63 | $11.63 | 40,049 |
| 2023-02-09 | $10.85 | $10.85 | $10.56 | $10.69 | $10.69 | 6,220 |
| 2023-02-08 | $10.55 | $10.72 | $10.55 | $10.64 | $10.64 | 6,956 |
| 2023-02-07 | $10.55 | $10.81 | $10.22 | $10.43 | $10.43 | 15,335 |
| 2023-02-06 | $10.25 | $10.65 | $10.25 | $10.52 | $10.52 | 14,133 |
| 2023-02-03 | $10.22 | $10.50 | $9.80 | $10.17 | $10.17 | 52,912 |
| 2023-02-02 | $10.65 | $10.78 | $10.26 | $10.37 | $10.37 | 37,918 |
| 2023-02-01 | $10.50 | $10.69 | $10.36 | $10.44 | $10.44 | 21,834 |
| 2023-01-31 | $10.60 | $10.89 | $10.18 | $10.64 | $10.64 | 30,556 |
| 2023-01-30 | $10.80 | $11.07 | $10.56 | $10.60 | $10.60 | 12,124 |
| 2023-01-27 | $10.56 | $10.94 | $10.55 | $10.80 | $10.80 | 12,478 |
| 2023-01-26 | $11.08 | $11.10 | $10.78 | $11.09 | $11.09 | 11,286 |
| 2023-01-25 | $10.48 | $10.95 | $10.44 | $10.89 | $10.89 | 17,261 |
| 2023-01-24 | $10.97 | $11.01 | $10.44 | $10.47 | $10.47 | 13,389 |
| 2023-01-23 | $10.79 | $11.00 | $10.65 | $10.87 | $10.87 | 8,130 |
| 2023-01-20 | $10.25 | $10.88 | $10.25 | $10.79 | $10.79 | 7,782 |
| 2023-01-19 | $10.40 | $10.65 | $10.26 | $10.64 | $10.64 | 11,165 |
| 2023-01-18 | $11.12 | $11.14 | $10.50 | $10.59 | $10.59 | 12,292 |
| 2023-01-17 | $11.17 | $11.40 | $10.76 | $10.78 | $10.78 | 26,693 |
| 2023-01-13 | $10.81 | $11.15 | $10.81 | $10.84 | $10.84 | 5,688 |
| 2023-01-12 | $11.05 | $11.20 | $10.74 | $10.74 | $10.74 | 10,403 |
| 2023-01-11 | $10.96 | $11.40 | $10.82 | $10.82 | $10.82 | 16,477 |
| 2023-01-10 | $11.08 | $11.08 | $10.68 | $10.68 | $10.68 | 11,711 |
| 2023-01-09 | $11.19 | $11.35 | $10.68 | $10.68 | $10.68 | 15,450 |
| 2023-01-06 | $10.60 | $11.20 | $10.59 | $10.74 | $10.74 | 8,085 |
| 2023-01-05 | $10.39 | $11.00 | $10.25 | $10.65 | $10.65 | 35,521 |
| 2023-01-04 | $10.45 | $10.57 | $10.02 | $10.41 | $10.41 | 13,759 |
| 2023-01-03 | $10.44 | $10.44 | $10.10 | $10.28 | $10.28 | 13,999 |
| 2022-12-30 | $10.20 | $10.43 | $10.10 | $10.10 | $10.10 | 11,007 |
| 2022-12-29 | $10.52 | $10.56 | $10.13 | $10.13 | $10.13 | 10,008 |
| 2022-12-28 | $10.40 | $10.53 | $10.30 | $10.30 | $10.30 | 5,018 |
| 2022-12-27 | $10.57 | $10.57 | $10.35 | $10.41 | $10.41 | 13,468 |
| 2022-12-23 | $10.59 | $10.74 | $10.35 | $10.41 | $10.41 | 13,735 |
| 2022-12-22 | $11.15 | $11.15 | $10.41 | $10.58 | $10.58 | 8,981 |
| 2022-12-21 | $11.08 | $11.27 | $10.96 | $10.96 | $10.96 | 7,789 |
| 2022-12-20 | $11.40 | $11.40 | $10.95 | $11.26 | $11.26 | 8,714 |
| 2022-12-19 | $10.95 | $11.50 | $10.95 | $11.40 | $11.40 | 29,442 |
| 2022-12-16 | $11.16 | $11.18 | $10.40 | $11.18 | $11.18 | 40,044 |
| 2022-12-15 | $10.52 | $11.15 | $10.50 | $11.15 | $11.15 | 11,495 |
| 2022-12-14 | $10.95 | $11.08 | $10.95 | $11.08 | $11.08 | 10,393 |
| 2022-12-13 | $11.18 | $11.18 | $10.77 | $10.97 | $10.97 | 4,902 |
| 2022-12-12 | $10.78 | $11.12 | $10.64 | $10.95 | $10.95 | 3,972 |
| 2022-12-09 | $10.88 | $10.93 | $10.60 | $10.89 | $10.89 | 9,731 |
| 2022-12-08 | $10.90 | $10.98 | $10.55 | $10.84 | $10.84 | 10,645 |
| 2022-12-07 | $10.51 | $10.86 | $10.51 | $10.56 | $10.56 | 4,297 |
| 2022-12-06 | $10.51 | $11.00 | $10.45 | $11.00 | $11.00 | 17,704 |
| 2022-12-05 | $10.59 | $10.86 | $10.42 | $10.68 | $10.68 | 15,705 |
| 2022-12-02 | $10.24 | $10.98 | $10.24 | $10.79 | $10.79 | 18,763 |
| 2022-12-01 | $10.68 | $10.70 | $10.28 | $10.68 | $10.68 | 16,427 |
| 2022-11-30 | $10.45 | $10.70 | $10.45 | $10.70 | $10.70 | 5,982 |
| 2022-11-29 | $10.10 | $10.70 | $10.02 | $10.70 | $10.70 | 26,825 |
| 2022-11-28 | $9.95 | $10.26 | $9.95 | $10.14 | $10.14 | 6,252 |
| 2022-11-25 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 1,496 |
| 2022-11-23 | $9.97 | $10.05 | $9.92 | $9.97 | $9.97 | 3,537 |
| 2022-11-22 | $9.83 | $10.16 | $9.76 | $10.08 | $10.08 | 27,100 |
| 2022-11-21 | $10.00 | $10.15 | $9.86 | $9.86 | $9.86 | 9,846 |
| 2022-11-18 | $10.00 | $10.00 | $9.66 | $10.00 | $10.00 | 5,302 |
| 2022-11-17 | $9.63 | $9.99 | $9.63 | $9.82 | $9.82 | 6,460 |
| 2022-11-16 | $9.75 | $9.99 | $9.53 | $9.89 | $9.89 | 6,557 |
| 2022-11-15 | $9.51 | $10.00 | $9.51 | $9.88 | $9.88 | 9,830 |
| 2022-11-14 | $9.50 | $9.64 | $9.49 | $9.51 | $9.51 | 6,090 |
| 2022-11-11 | $9.50 | $9.79 | $9.33 | $9.55 | $9.55 | 9,457 |
| 2022-11-10 | $9.11 | $9.11 | $8.80 | $8.99 | $8.99 | 44,099 |
| 2022-11-09 | $8.75 | $8.81 | $8.38 | $8.76 | $8.76 | 35,836 |
| 2022-11-08 | $9.40 | $9.40 | $8.72 | $8.85 | $8.85 | 33,138 |
| 2022-11-07 | $9.90 | $10.15 | $9.00 | $9.05 | $9.05 | 21,265 |
| 2022-11-04 | $9.35 | $9.35 | $8.82 | $9.09 | $9.09 | 19,012 |
| 2022-11-03 | $9.25 | $9.58 | $9.25 | $9.34 | $9.34 | 3,810 |
| 2022-11-02 | $9.51 | $9.59 | $9.25 | $9.50 | $9.50 | 12,017 |
| 2022-11-01 | $9.59 | $9.83 | $9.53 | $9.53 | $9.53 | 5,964 |
| 2022-10-31 | $9.42 | $9.91 | $9.42 | $9.50 | $9.50 | 6,414 |
| 2022-10-28 | $9.73 | $9.93 | $9.41 | $9.81 | $9.81 | 5,849 |
| 2022-10-27 | $9.83 | $9.83 | $9.36 | $9.68 | $9.68 | 19,838 |
| 2022-10-26 | $10.25 | $10.25 | $9.68 | $9.80 | $9.80 | 14,532 |
| 2022-10-25 | $9.75 | $10.00 | $9.68 | $10.00 | $10.00 | 11,544 |
| 2022-10-24 | $9.80 | $9.96 | $9.64 | $9.91 | $9.91 | 8,623 |
| 2022-10-21 | $9.59 | $9.62 | $9.57 | $9.62 | $9.62 | 1,450 |
| 2022-10-20 | $9.64 | $9.74 | $9.50 | $9.63 | $9.63 | 2,649 |
| 2022-10-19 | $9.45 | $9.50 | $9.40 | $9.50 | $9.50 | 2,621 |
| 2022-10-18 | $9.40 | $9.55 | $9.40 | $9.47 | $9.47 | 4,389 |
| 2022-10-17 | $9.48 | $9.53 | $9.30 | $9.40 | $9.40 | 9,886 |
| 2022-10-14 | $9.72 | $9.72 | $9.53 | $9.54 | $9.54 | 2,321 |
| 2022-10-13 | $9.25 | $9.62 | $9.25 | $9.62 | $9.62 | 3,641 |
| 2022-10-12 | $9.08 | $9.42 | $9.08 | $9.42 | $9.42 | 1,492 |
| 2022-10-11 | $9.48 | $9.70 | $9.25 | $9.34 | $9.34 | 4,234 |
| 2022-10-10 | $9.41 | $9.46 | $9.41 | $9.42 | $9.42 | 3,642 |
| 2022-10-07 | $9.33 | $9.41 | $9.33 | $9.35 | $9.35 | 1,795 |
| 2022-10-06 | $9.41 | $9.48 | $9.37 | $9.45 | $9.45 | 3,326 |
| 2022-10-05 | $9.31 | $9.60 | $9.31 | $9.48 | $9.48 | 2,735 |
| 2022-10-04 | $9.23 | $9.67 | $9.23 | $9.55 | $9.55 | 5,643 |
| 2022-10-03 | $8.83 | $9.78 | $8.83 | $9.78 | $9.78 | 3,759 |
| 2022-09-30 | $9.12 | $9.15 | $9.01 | $9.01 | $9.01 | 4,662 |
| 2022-09-29 | $8.88 | $9.13 | $8.80 | $9.06 | $9.06 | 6,162 |
| 2022-09-28 | $9.09 | $9.35 | $9.09 | $9.20 | $9.20 | 9,762 |
| 2022-09-27 | $9.20 | $9.45 | $9.01 | $9.01 | $9.01 | 1,576 |
| 2022-09-26 | $9.33 | $9.33 | $9.00 | $9.12 | $9.12 | 10,398 |
| 2022-09-23 | $9.48 | $9.48 | $9.10 | $9.19 | $9.19 | 4,161 |
| 2022-09-22 | $9.60 | $9.60 | $9.51 | $9.54 | $9.54 | 6,564 |
| 2022-09-21 | $9.82 | $9.82 | $9.49 | $9.49 | $9.49 | 8,265 |
| 2022-09-20 | $9.75 | $9.87 | $9.58 | $9.80 | $9.80 | 5,818 |
| 2022-09-19 | $9.90 | $10.02 | $9.77 | $10.02 | $10.02 | 4,534 |
| 2022-09-16 | $9.80 | $10.20 | $9.80 | $9.82 | $9.82 | 29,922 |
| 2022-09-15 | $9.96 | $10.06 | $9.75 | $10.06 | $10.06 | 18,926 |
| 2022-09-14 | $10.00 | $10.10 | $9.82 | $9.84 | $9.84 | 7,932 |
| 2022-09-13 | $10.09 | $10.09 | $10.00 | $10.00 | $10.00 | 4,581 |
| 2022-09-12 | $10.00 | $10.08 | $10.00 | $10.00 | $10.00 | 3,911 |
| 2022-09-09 | $10.12 | $10.14 | $10.00 | $10.14 | $10.14 | 4,071 |
| 2022-09-08 | $9.84 | $10.20 | $9.84 | $10.20 | $10.20 | 2,486 |
| 2022-09-07 | $10.09 | $10.09 | $10.05 | $10.05 | $10.05 | 1,375 |
| 2022-09-06 | $10.03 | $10.09 | $9.99 | $10.03 | $10.03 | 4,172 |
| 2022-09-02 | $9.92 | $10.09 | $9.63 | $10.01 | $10.01 | 7,611 |
| 2022-09-01 | $9.96 | $10.10 | $9.96 | $9.99 | $9.99 | 4,225 |
| 2022-08-31 | $10.00 | $10.08 | $9.87 | $9.97 | $9.97 | 1,866 |
| 2022-08-30 | $10.02 | $10.13 | $9.95 | $10.05 | $10.05 | 13,888 |
| 2022-08-29 | $10.07 | $10.23 | $10.00 | $10.04 | $10.04 | 7,649 |
| 2022-08-26 | $10.05 | $10.22 | $9.99 | $10.13 | $10.13 | 4,347 |
| 2022-08-25 | $10.26 | $10.30 | $10.15 | $10.30 | $10.30 | 1,819 |
| 2022-08-24 | $9.94 | $10.24 | $9.94 | $10.24 | $10.24 | 3,979 |
| 2022-08-23 | $10.04 | $10.30 | $9.98 | $10.19 | $10.19 | 3,240 |
| 2022-08-22 | $10.06 | $10.54 | $9.91 | $10.30 | $10.30 | 31,240 |
| 2022-08-19 | $11.29 | $11.29 | $10.01 | $10.01 | $10.01 | 7,685 |
| 2022-08-18 | $10.04 | $10.47 | $9.90 | $10.46 | $10.46 | 7,928 |
| 2022-08-17 | $9.75 | $9.95 | $9.64 | $9.90 | $9.90 | 7,867 |
| 2022-08-16 | $10.14 | $10.14 | $9.71 | $9.71 | $9.71 | 6,107 |
| 2022-08-15 | $10.35 | $10.35 | $9.71 | $9.75 | $9.75 | 27,673 |
| 2022-08-12 | $9.67 | $9.95 | $9.62 | $9.70 | $9.70 | 11,027 |
| 2022-08-11 | $9.72 | $9.80 | $9.55 | $9.69 | $9.69 | 13,936 |
| 2022-08-10 | $9.54 | $9.80 | $9.49 | $9.80 | $9.80 | 9,598 |
| 2022-08-09 | $9.77 | $9.78 | $9.46 | $9.46 | $9.46 | 2,984 |
| 2022-08-08 | $9.80 | $9.80 | $9.49 | $9.49 | $9.49 | 4,135 |
| 2022-08-05 | $9.58 | $9.69 | $9.43 | $9.69 | $9.69 | 1,890 |
| 2022-08-04 | $9.47 | $9.74 | $9.47 | $9.74 | $9.74 | 3,834 |
| 2022-08-03 | $9.54 | $9.80 | $9.40 | $9.72 | $9.72 | 6,070 |
| 2022-08-02 | $9.72 | $9.76 | $9.63 | $9.69 | $9.69 | 7,353 |
| 2022-08-01 | $9.86 | $9.86 | $9.66 | $9.70 | $9.70 | 1,720 |
| 2022-07-29 | $9.80 | $10.06 | $9.80 | $9.91 | $9.91 | 4,501 |
| 2022-07-28 | $9.59 | $9.65 | $9.57 | $9.65 | $9.65 | 2,532 |
| 2022-07-27 | $9.80 | $9.89 | $9.66 | $9.89 | $9.89 | 4,978 |
| 2022-07-26 | $9.54 | $9.77 | $9.51 | $9.51 | $9.51 | 1,642 |
| 2022-07-25 | $9.56 | $10.29 | $9.45 | $9.72 | $9.72 | 10,653 |
| 2022-07-22 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 2,760 |
| 2022-07-21 | $9.68 | $9.68 | $9.65 | $9.65 | $9.65 | 2,127 |
| 2022-07-20 | $9.54 | $9.86 | $9.54 | $9.83 | $9.83 | 19,653 |
| 2022-07-19 | $9.60 | $9.73 | $9.35 | $9.52 | $9.52 | 12,879 |
| 2022-07-18 | $9.50 | $9.57 | $9.43 | $9.50 | $9.50 | 1,740 |
| 2022-07-15 | $9.40 | $9.59 | $9.31 | $9.57 | $9.57 | 3,361 |
| 2022-07-14 | $9.38 | $9.39 | $9.28 | $9.36 | $9.36 | 4,772 |
| 2022-07-13 | $9.35 | $9.46 | $9.28 | $9.45 | $9.45 | 1,275 |
| 2022-07-12 | $9.52 | $9.55 | $9.32 | $9.34 | $9.34 | 4,783 |
| 2022-07-11 | $9.77 | $9.84 | $9.50 | $9.56 | $9.56 | 6,336 |
| 2022-07-08 | $9.60 | $9.72 | $9.54 | $9.67 | $9.67 | 5,422 |
| 2022-07-07 | $9.72 | $9.79 | $9.26 | $9.60 | $9.60 | 27,352 |
| 2022-07-06 | $9.50 | $9.50 | $9.34 | $9.44 | $9.44 | 22,937 |
| 2022-07-05 | $9.55 | $9.90 | $9.41 | $9.43 | $9.43 | 22,462 |
| 2022-07-01 | $9.92 | $9.96 | $9.56 | $9.60 | $9.60 | 66,136 |
| 2022-06-30 | $10.09 | $10.21 | $9.87 | $10.16 | $10.16 | 3,035 |
| 2022-06-29 | $10.11 | $10.15 | $9.84 | $9.92 | $9.92 | 3,196 |
| 2022-06-28 | $10.00 | $10.05 | $9.86 | $9.99 | $9.99 | 6,298 |
| 2022-06-27 | $9.98 | $9.99 | $9.81 | $9.99 | $9.99 | 2,912 |
| 2022-06-24 | $10.04 | $10.10 | $9.82 | $9.83 | $9.83 | 28,416 |
| 2022-06-23 | $9.97 | $10.16 | $9.97 | $9.97 | $9.97 | 2,868 |
| 2022-06-22 | $10.09 | $10.09 | $9.89 | $9.99 | $9.99 | 32,217 |
| 2022-06-21 | $10.00 | $10.16 | $9.93 | $10.08 | $10.08 | 17,203 |
| 2022-06-17 | $10.00 | $10.09 | $9.80 | $9.92 | $9.92 | 11,652 |
| 2022-06-16 | $10.30 | $10.70 | $9.80 | $9.98 | $9.98 | 8,144 |
| 2022-06-15 | $10.39 | $10.40 | $10.23 | $10.23 | $10.23 | 1,386 |
| 2022-06-14 | $10.37 | $10.59 | $10.10 | $10.26 | $10.26 | 6,412 |
| 2022-06-13 | $10.73 | $10.77 | $10.10 | $10.19 | $10.19 | 14,372 |
| 2022-06-10 | $10.22 | $11.30 | $10.04 | $10.75 | $10.75 | 7,001 |
| 2022-06-09 | $10.40 | $10.68 | $10.40 | $10.60 | $10.60 | 10,792 |
| 2022-06-08 | $10.00 | $10.31 | $10.00 | $10.31 | $10.31 | 23,297 |
| 2022-06-07 | $10.09 | $10.25 | $10.01 | $10.10 | $10.10 | 7,730 |
| 2022-06-06 | $9.83 | $10.41 | $9.83 | $10.06 | $10.06 | 6,137 |
| 2022-06-03 | $10.02 | $10.02 | $9.88 | $9.92 | $9.92 | 2,770 |
| 2022-06-02 | $10.30 | $10.30 | $9.82 | $9.89 | $9.89 | 2,663 |
| 2022-06-01 | $10.24 | $10.24 | $9.90 | $9.98 | $9.98 | 8,190 |
| 2022-05-31 | $10.31 | $10.39 | $10.05 | $10.05 | $10.05 | 8,787 |
| 2022-05-27 | $10.33 | $10.36 | $10.23 | $10.23 | $10.23 | 6,273 |
| 2022-05-26 | $10.20 | $10.39 | $10.20 | $10.20 | $10.20 | 9,150 |
| 2022-05-25 | $10.39 | $10.39 | $10.02 | $10.02 | $10.02 | 1,751 |
| 2022-05-24 | $10.27 | $10.43 | $9.99 | $9.99 | $9.99 | 3,364 |
| 2022-05-23 | $9.91 | $10.27 | $9.91 | $10.22 | $10.22 | 7,944 |
| 2022-05-20 | $9.68 | $9.98 | $9.68 | $9.98 | $9.98 | 8,149 |
| 2022-05-19 | $9.51 | $9.95 | $9.51 | $9.95 | $9.95 | 17,473 |
| 2022-05-18 | $9.98 | $9.98 | $9.43 | $9.45 | $9.45 | 12,849 |
| 2022-05-17 | $9.89 | $9.99 | $9.79 | $9.87 | $9.87 | 3,593 |
| 2022-05-16 | $10.00 | $10.00 | $9.79 | $9.79 | $9.79 | 4,385 |
| 2022-05-13 | $9.99 | $10.10 | $9.78 | $10.02 | $10.02 | 21,256 |
| 2022-05-12 | $9.75 | $9.86 | $9.55 | $9.55 | $9.55 | 11,221 |
| 2022-05-11 | $9.92 | $9.92 | $9.69 | $9.69 | $9.69 | 8,120 |
| 2022-05-10 | $9.79 | $9.95 | $9.75 | $9.77 | $9.77 | 4,212 |
| 2022-05-09 | $9.65 | $9.73 | $9.62 | $9.71 | $9.71 | 7,779 |
| 2022-05-06 | $9.78 | $9.84 | $9.67 | $9.76 | $9.76 | 11,592 |
| 2022-05-05 | $9.97 | $10.05 | $9.66 | $9.90 | $9.90 | 20,094 |
| 2022-05-04 | $10.01 | $10.10 | $9.98 | $10.10 | $10.10 | 4,724 |
| 2022-05-03 | $10.16 | $10.16 | $10.03 | $10.06 | $10.06 | 2,450 |
| 2022-05-02 | $9.90 | $10.25 | $9.90 | $10.19 | $10.19 | 12,760 |
| 2022-04-29 | $10.03 | $10.04 | $9.96 | $10.02 | $10.02 | 7,765 |
| 2022-04-28 | $9.99 | $10.33 | $9.96 | $10.23 | $10.23 | 7,714 |
| 2022-04-27 | $10.11 | $10.13 | $9.96 | $10.01 | $10.01 | 11,633 |
| 2022-04-26 | $10.20 | $10.20 | $10.16 | $10.16 | $10.16 | 3,181 |
| 2022-04-25 | $10.27 | $10.27 | $10.12 | $10.22 | $10.22 | 5,530 |
| 2022-04-22 | $10.32 | $10.46 | $10.12 | $10.36 | $10.36 | 3,494 |
| 2022-04-21 | $10.46 | $10.53 | $10.45 | $10.53 | $10.53 | 8,460 |
| 2022-04-20 | $10.33 | $10.50 | $10.33 | $10.50 | $10.50 | 9,103 |
| 2022-04-19 | $10.20 | $10.68 | $10.11 | $10.41 | $10.41 | 19,412 |
| 2022-04-18 | $10.09 | $10.20 | $10.02 | $10.02 | $10.02 | 5,293 |
| 2022-04-14 | $10.20 | $10.20 | $10.10 | $10.20 | $10.20 | 2,380 |
| 2022-04-13 | $10.18 | $10.19 | $10.05 | $10.12 | $10.12 | 13,928 |
| 2022-04-12 | $10.42 | $10.42 | $10.20 | $10.23 | $10.23 | 6,009 |
| 2022-04-11 | $10.28 | $10.44 | $10.18 | $10.33 | $10.33 | 5,671 |
| 2022-04-08 | $10.32 | $10.32 | $10.07 | $10.28 | $10.28 | 2,239 |
| 2022-04-07 | $10.10 | $10.10 | $10.02 | $10.10 | $10.10 | 6,707 |
| 2022-04-06 | $10.07 | $10.29 | $10.02 | $10.02 | $10.02 | 22,871 |
| 2022-04-05 | $10.17 | $10.25 | $10.07 | $10.10 | $10.10 | 17,374 |
| 2022-04-04 | $10.31 | $10.34 | $10.07 | $10.22 | $10.22 | 19,647 |
| 2022-04-01 | $10.30 | $10.30 | $10.10 | $10.18 | $10.18 | 6,262 |
| 2022-03-31 | $10.40 | $10.40 | $10.21 | $10.28 | $10.28 | 4,008 |
| 2022-03-30 | $10.27 | $10.28 | $10.20 | $10.28 | $10.28 | 1,669 |
| 2022-03-29 | $10.23 | $10.35 | $10.20 | $10.28 | $10.28 | 8,073 |
| 2022-03-28 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 511 |
| 2022-03-25 | $10.22 | $10.39 | $10.20 | $10.25 | $10.25 | 13,234 |
| 2022-03-24 | $10.42 | $10.42 | $10.29 | $10.31 | $10.31 | 6,210 |
| 2022-03-23 | $10.31 | $10.50 | $10.30 | $10.30 | $10.30 | 1,842 |
| 2022-03-22 | $10.60 | $10.60 | $10.40 | $10.44 | $10.44 | 1,730 |
| 2022-03-21 | $10.55 | $10.70 | $10.36 | $10.63 | $10.63 | 9,745 |
| 2022-03-18 | $10.53 | $10.76 | $10.30 | $10.76 | $10.76 | 14,061 |
| 2022-03-17 | $10.44 | $10.66 | $10.43 | $10.47 | $10.47 | 2,208 |
| 2022-03-16 | $10.52 | $10.52 | $10.41 | $10.43 | $10.43 | 1,672 |
| 2022-03-15 | $10.43 | $10.61 | $10.29 | $10.42 | $10.42 | 7,866 |
| 2022-03-14 | $10.54 | $10.65 | $10.42 | $10.42 | $10.42 | 6,235 |
| 2022-03-11 | $10.45 | $10.50 | $10.40 | $10.46 | $10.46 | 8,203 |
| 2022-03-10 | $10.31 | $10.41 | $10.29 | $10.38 | $10.38 | 6,094 |
| 2022-03-09 | $10.33 | $10.43 | $10.26 | $10.43 | $10.43 | 11,216 |
| 2022-03-08 | $10.40 | $10.49 | $10.26 | $10.26 | $10.26 | 15,407 |
| 2022-03-07 | $10.50 | $10.50 | $10.29 | $10.32 | $10.32 | 7,190 |
| 2022-03-04 | $10.40 | $10.50 | $10.32 | $10.32 | $10.32 | 7,805 |
| 2022-03-03 | $10.39 | $10.50 | $10.23 | $10.49 | $10.49 | 9,458 |
| 2022-03-02 | $10.38 | $10.38 | $10.18 | $10.25 | $10.25 | 7,206 |
| 2022-03-01 | $10.40 | $10.40 | $10.14 | $10.15 | $10.15 | 3,742 |
| 2022-02-28 | $10.20 | $10.39 | $10.20 | $10.25 | $10.25 | 9,029 |
| 2022-02-25 | $10.46 | $10.47 | $10.06 | $10.11 | $10.11 | 28,270 |
| 2022-02-24 | $10.17 | $10.43 | $10.13 | $10.43 | $10.43 | 2,378 |
| 2022-02-23 | $10.45 | $10.45 | $10.26 | $10.26 | $10.26 | 9,531 |
| 2022-02-22 | $10.40 | $10.57 | $10.40 | $10.41 | $10.41 | 14,709 |
| 2022-02-18 | $10.42 | $10.60 | $10.42 | $10.58 | $10.58 | 5,725 |
| 2022-02-17 | $10.45 | $10.59 | $10.40 | $10.54 | $10.54 | 13,805 |
| 2022-02-16 | $10.55 | $10.56 | $10.45 | $10.45 | $10.45 | 6,634 |
| 2022-02-15 | $10.51 | $10.58 | $10.43 | $10.48 | $10.48 | 15,876 |
| 2022-02-14 | $10.65 | $10.65 | $10.46 | $10.46 | $10.46 | 37,277 |
| 2022-02-11 | $10.76 | $11.01 | $10.76 | $10.79 | $10.79 | 3,207 |
| 2022-02-10 | $11.10 | $11.12 | $10.81 | $10.81 | $10.81 | 9,839 |
| 2022-02-09 | $10.82 | $11.12 | $10.82 | $10.91 | $10.91 | 14,295 |
| 2022-02-08 | $10.82 | $11.07 | $10.82 | $10.95 | $10.95 | 7,132 |
| 2022-02-07 | $11.11 | $11.14 | $11.04 | $11.12 | $11.12 | 3,751 |
| 2022-02-04 | $11.04 | $11.04 | $10.94 | $10.98 | $10.98 | 6,044 |
| 2022-02-03 | $11.16 | $11.17 | $11.07 | $11.07 | $11.07 | 5,715 |
| 2022-02-02 | $11.49 | $11.55 | $11.17 | $11.34 | $11.34 | 5,387 |
| 2022-02-01 | $11.34 | $11.42 | $11.10 | $11.33 | $11.33 | 11,003 |
| 2022-01-31 | $10.97 | $11.40 | $10.97 | $11.18 | $11.18 | 33,703 |
| 2022-01-28 | $10.99 | $11.07 | $10.85 | $10.86 | $10.86 | 23,137 |
| 2022-01-27 | $10.89 | $11.11 | $10.82 | $10.90 | $10.90 | 17,527 |
| 2022-01-26 | $10.80 | $10.97 | $10.80 | $10.81 | $10.81 | 9,976 |
| 2022-01-25 | $10.94 | $11.02 | $10.85 | $10.85 | $10.85 | 9,174 |
| 2022-01-24 | $11.03 | $11.03 | $10.77 | $10.97 | $10.97 | 22,841 |
| 2022-01-21 | $11.20 | $11.26 | $10.99 | $11.03 | $11.03 | 10,063 |
| 2022-01-20 | $11.25 | $11.40 | $11.25 | $11.29 | $11.29 | 8,869 |
| 2022-01-19 | $11.26 | $11.37 | $11.21 | $11.35 | $11.35 | 6,690 |
| 2022-01-18 | $11.58 | $11.68 | $11.45 | $11.45 | $11.45 | 7,107 |
| 2022-01-14 | $11.85 | $11.85 | $11.60 | $11.60 | $11.60 | 3,018 |
| 2022-01-13 | $11.63 | $12.00 | $11.60 | $11.76 | $11.76 | 7,997 |
| 2022-01-12 | $11.74 | $11.85 | $11.59 | $11.63 | $11.63 | 7,223 |
| 2022-01-11 | $11.65 | $11.84 | $11.60 | $11.78 | $11.78 | 3,017 |
| 2022-01-10 | $11.62 | $11.88 | $11.47 | $11.61 | $11.61 | 5,476 |
| 2022-01-07 | $11.80 | $11.80 | $11.53 | $11.76 | $11.76 | 3,394 |
| 2022-01-06 | $11.71 | $11.86 | $11.60 | $11.67 | $11.67 | 44,864 |
| 2022-01-05 | $12.00 | $12.00 | $11.66 | $11.86 | $11.86 | 7,088 |
| 2022-01-04 | $11.81 | $11.98 | $11.80 | $11.88 | $11.88 | 10,666 |
| 2022-01-03 | $11.64 | $12.33 | $11.64 | $11.82 | $11.82 | 14,411 |
| 2021-12-31 | $11.64 | $11.77 | $11.50 | $11.53 | $11.53 | 17,493 |
| 2021-12-30 | $11.53 | $11.80 | $11.52 | $11.58 | $11.58 | 12,254 |
| 2021-12-29 | $11.66 | $11.74 | $11.60 | $11.62 | $11.62 | 5,621 |
| 2021-12-28 | $11.58 | $11.72 | $11.47 | $11.54 | $11.54 | 6,956 |
| 2021-12-27 | $11.64 | $11.69 | $11.35 | $11.47 | $11.47 | 24,703 |
| 2021-12-23 | $11.91 | $11.91 | $11.49 | $11.60 | $11.60 | 17,762 |
| 2021-12-22 | $11.76 | $11.88 | $11.70 | $11.78 | $11.78 | 6,169 |
| 2021-12-21 | $11.24 | $11.95 | $11.24 | $11.86 | $11.86 | 18,884 |
| 2021-12-20 | $11.30 | $11.44 | $11.23 | $11.39 | $11.39 | 6,853 |
| 2021-12-17 | $11.44 | $11.59 | $11.20 | $11.39 | $11.39 | 29,523 |
| 2021-12-16 | $11.27 | $11.60 | $11.18 | $11.24 | $11.24 | 13,972 |
| 2021-12-15 | $11.45 | $11.68 | $11.09 | $11.16 | $11.16 | 37,978 |
| 2021-12-14 | $11.25 | $11.60 | $11.05 | $11.28 | $11.28 | 9,405 |
| 2021-12-13 | $11.56 | $12.29 | $11.35 | $11.35 | $11.35 | 14,314 |
| 2021-12-10 | $11.60 | $11.79 | $11.45 | $11.60 | $11.60 | 17,715 |
| 2021-12-09 | $11.40 | $11.60 | $11.40 | $11.47 | $11.47 | 10,312 |
| 2021-12-08 | $11.58 | $11.58 | $11.45 | $11.52 | $11.52 | 3,153 |
| 2021-12-07 | $11.50 | $11.67 | $11.45 | $11.55 | $11.55 | 13,083 |
| 2021-12-06 | $11.43 | $11.89 | $11.43 | $11.46 | $11.46 | 18,044 |
| 2021-12-03 | $11.74 | $11.75 | $11.46 | $11.50 | $11.50 | 8,769 |
| 2021-12-02 | $11.51 | $11.94 | $11.51 | $11.70 | $11.70 | 7,368 |
| 2021-12-01 | $11.88 | $11.90 | $11.50 | $11.50 | $11.50 | 14,574 |
| 2021-11-30 | $11.66 | $11.84 | $11.63 | $11.84 | $11.84 | 17,040 |
| 2021-11-29 | $11.76 | $12.00 | $11.73 | $11.73 | $11.73 | 9,905 |
| 2021-11-26 | $11.87 | $11.87 | $11.64 | $11.73 | $11.73 | 5,113 |
| 2021-11-24 | $11.95 | $12.18 | $11.89 | $11.97 | $11.97 | 8,048 |
| 2021-11-23 | $12.35 | $12.40 | $12.06 | $12.07 | $12.07 | 8,661 |
| 2021-11-22 | $12.58 | $12.62 | $12.25 | $12.39 | $12.39 | 9,469 |
| 2021-11-19 | $12.62 | $12.85 | $12.24 | $12.48 | $12.48 | 19,402 |
| 2021-11-18 | $12.57 | $12.60 | $12.37 | $12.55 | $12.55 | 32,552 |
| 2021-11-17 | $12.50 | $12.59 | $12.45 | $12.50 | $12.50 | 21,995 |
| 2021-11-16 | $12.94 | $12.94 | $12.43 | $12.48 | $12.48 | 9,931 |
| 2021-11-15 | $12.76 | $12.76 | $12.50 | $12.50 | $12.50 | 6,304 |
| 2021-11-12 | $12.70 | $12.87 | $12.39 | $12.50 | $12.50 | 7,728 |
| 2021-11-11 | $12.80 | $12.80 | $12.64 | $12.71 | $12.71 | 8,285 |
| 2021-11-10 | $12.61 | $12.95 | $12.35 | $12.73 | $12.73 | 26,478 |
| 2021-11-09 | $12.35 | $12.65 | $12.35 | $12.52 | $12.52 | 28,361 |
| 2021-11-08 | $11.83 | $12.39 | $11.83 | $12.35 | $12.35 | 60,547 |
| 2021-11-05 | $11.73 | $11.79 | $11.52 | $11.63 | $11.63 | 15,702 |
| 2021-11-04 | $11.45 | $11.50 | $11.24 | $11.44 | $11.44 | 7,625 |
| 2021-11-03 | $11.14 | $11.44 | $11.14 | $11.43 | $11.43 | 4,764 |
| 2021-11-02 | $11.12 | $11.20 | $11.10 | $11.20 | $11.20 | 3,444 |
| 2021-11-01 | $11.11 | $11.28 | $11.11 | $11.13 | $11.13 | 4,958 |
| 2021-10-29 | $11.09 | $11.49 | $11.09 | $11.16 | $11.16 | 4,348 |
| 2021-10-28 | $11.29 | $11.37 | $11.14 | $11.16 | $11.16 | 4,397 |
| 2021-10-27 | $11.24 | $11.25 | $11.03 | $11.03 | $11.03 | 22,001 |
| 2021-10-26 | $11.24 | $11.38 | $11.07 | $11.09 | $11.09 | 11,789 |
| 2021-10-25 | $11.10 | $11.32 | $11.07 | $11.07 | $11.07 | 2,425 |
| 2021-10-22 | $11.00 | $11.34 | $11.00 | $11.09 | $11.09 | 7,824 |
| 2021-10-21 | $11.05 | $11.16 | $11.02 | $11.05 | $11.05 | 2,990 |
| 2021-10-20 | $11.05 | $11.32 | $11.00 | $11.25 | $11.25 | 7,956 |
| 2021-10-19 | $11.22 | $11.22 | $10.92 | $11.07 | $11.07 | 4,246 |
| 2021-10-18 | $11.02 | $11.03 | $10.84 | $10.87 | $10.87 | 13,573 |
| 2021-10-15 | $11.07 | $11.28 | $10.96 | $10.96 | $10.96 | 11,182 |
| 2021-10-14 | $11.06 | $11.21 | $11.00 | $11.07 | $11.07 | 4,248 |
| 2021-10-13 | $11.03 | $11.22 | $11.00 | $11.03 | $11.03 | 4,440 |
| 2021-10-12 | $11.09 | $11.31 | $11.08 | $11.08 | $11.08 | 3,332 |
| 2021-10-11 | $11.11 | $11.15 | $11.00 | $11.06 | $11.06 | 6,404 |
| 2021-10-08 | $11.13 | $11.36 | $11.10 | $11.14 | $11.14 | 3,434 |
| 2021-10-07 | $11.39 | $11.39 | $10.99 | $11.02 | $11.02 | 5,131 |
| 2021-10-06 | $11.05 | $11.08 | $10.95 | $11.08 | $11.08 | 7,007 |
| 2021-10-05 | $10.92 | $11.15 | $10.92 | $11.05 | $11.05 | 3,204 |
| 2021-10-04 | $11.08 | $11.13 | $11.04 | $11.04 | $11.04 | 3,987 |
| 2021-10-01 | $11.07 | $11.36 | $11.05 | $11.15 | $11.15 | 10,702 |
| 2021-09-30 | $11.28 | $11.28 | $11.09 | $11.09 | $11.09 | 5,085 |
| 2021-09-29 | $11.06 | $11.26 | $11.01 | $11.05 | $11.05 | 9,951 |
| 2021-09-28 | $11.36 | $11.36 | $11.05 | $11.08 | $11.08 | 8,389 |
| 2021-09-27 | $11.20 | $11.42 | $11.20 | $11.27 | $11.27 | 4,914 |
| 2021-09-24 | $11.08 | $11.22 | $11.00 | $11.14 | $11.14 | 8,787 |
| 2021-09-23 | $11.24 | $11.24 | $10.97 | $11.04 | $11.04 | 15,221 |
| 2021-09-22 | $11.02 | $11.39 | $10.99 | $11.02 | $11.02 | 34,522 |
| 2021-09-21 | $11.49 | $11.49 | $10.94 | $10.95 | $10.95 | 26,642 |
| 2021-09-20 | $11.28 | $11.62 | $10.99 | $11.10 | $11.10 | 60,842 |
| 2021-09-17 | $11.39 | $11.58 | $11.23 | $11.23 | $11.23 | 19,125 |
| 2021-09-16 | $11.48 | $11.56 | $11.44 | $11.56 | $11.56 | 3,279 |
| 2021-09-15 | $11.59 | $11.63 | $11.47 | $11.58 | $11.58 | 5,590 |
| 2021-09-14 | $11.73 | $11.73 | $11.44 | $11.50 | $11.50 | 3,078 |
| 2021-09-13 | $11.55 | $11.59 | $11.42 | $11.49 | $11.49 | 11,040 |
| 2021-09-10 | $11.74 | $11.74 | $11.44 | $11.44 | $11.44 | 39,151 |
| 2021-09-09 | $11.71 | $11.76 | $11.63 | $11.76 | $11.76 | 4,591 |
| 2021-09-08 | $11.82 | $11.83 | $11.58 | $11.72 | $11.72 | 5,613 |
| 2021-09-07 | $11.61 | $11.92 | $11.56 | $11.92 | $11.92 | 13,590 |
| 2021-09-03 | $11.63 | $11.65 | $11.56 | $11.58 | $11.58 | 6,839 |
| 2021-09-02 | $11.61 | $11.65 | $11.54 | $11.54 | $11.54 | 8,094 |
| 2021-09-01 | $11.59 | $11.59 | $11.53 | $11.56 | $11.56 | 5,608 |
| 2021-08-31 | $11.56 | $11.67 | $11.55 | $11.58 | $11.58 | 6,210 |
| 2021-08-30 | $11.51 | $11.75 | $11.51 | $11.66 | $11.66 | 2,132 |
| 2021-08-27 | $11.58 | $11.75 | $11.55 | $11.63 | $11.63 | 8,087 |
| 2021-08-26 | $11.70 | $11.70 | $11.53 | $11.62 | $11.62 | 8,357 |
| 2021-08-25 | $11.69 | $11.72 | $11.56 | $11.57 | $11.57 | 4,204 |
| 2021-08-24 | $11.55 | $11.60 | $11.41 | $11.50 | $11.50 | 12,473 |
| 2021-08-23 | $11.61 | $11.71 | $11.42 | $11.42 | $11.42 | 13,781 |
| 2021-08-20 | $11.47 | $11.54 | $11.47 | $11.48 | $11.48 | 7,688 |
| 2021-08-19 | $11.58 | $11.64 | $11.46 | $11.46 | $11.46 | 8,201 |
| 2021-08-18 | $11.59 | $11.63 | $11.49 | $11.49 | $11.49 | 2,011 |
| 2021-08-17 | $11.55 | $11.62 | $11.37 | $11.44 | $11.44 | 13,715 |
| 2021-08-16 | $11.90 | $11.90 | $11.60 | $11.84 | $11.84 | 4,875 |
| 2021-08-13 | $12.03 | $12.03 | $11.79 | $11.88 | $11.88 | 27,291 |
| 2021-08-12 | $11.99 | $12.09 | $11.86 | $11.90 | $11.90 | 27,618 |
| 2021-08-11 | $11.66 | $12.05 | $11.61 | $11.90 | $11.90 | 52,838 |
| 2021-08-10 | $11.55 | $11.92 | $11.51 | $11.88 | $11.88 | 16,171 |
| 2021-08-09 | $11.55 | $11.74 | $11.53 | $11.55 | $11.55 | 7,042 |
| 2021-08-06 | $11.74 | $11.74 | $11.55 | $11.60 | $11.60 | 9,365 |
| 2021-08-05 | $11.67 | $11.95 | $11.67 | $11.78 | $11.78 | 11,941 |
| 2021-08-04 | $11.78 | $11.81 | $11.66 | $11.67 | $11.67 | 7,312 |
| 2021-08-03 | $11.78 | $12.00 | $11.70 | $11.87 | $11.87 | 18,196 |
| 2021-08-02 | $11.81 | $11.81 | $11.70 | $11.79 | $11.79 | 9,393 |
| 2021-07-30 | $11.89 | $11.93 | $11.74 | $11.74 | $11.74 | 12,406 |
| 2021-07-29 | $11.87 | $12.04 | $11.80 | $11.94 | $11.94 | 9,532 |
| 2021-07-28 | $11.74 | $11.98 | $11.59 | $11.82 | $11.82 | 19,595 |
| 2021-07-27 | $11.63 | $11.77 | $11.44 | $11.72 | $11.72 | 13,098 |
| 2021-07-26 | $11.65 | $11.79 | $11.51 | $11.65 | $11.65 | 16,880 |
| 2021-07-23 | $11.48 | $11.69 | $11.31 | $11.67 | $11.67 | 69,469 |
| 2021-07-22 | $11.49 | $11.70 | $11.30 | $11.46 | $11.46 | 8,303 |
| 2021-07-21 | $11.41 | $11.57 | $11.40 | $11.47 | $11.47 | 22,884 |
| 2021-07-20 | $11.35 | $11.56 | $11.18 | $11.36 | $11.36 | 70,450 |
| 2021-07-19 | $11.33 | $11.51 | $11.23 | $11.31 | $11.31 | 40,279 |
| 2021-07-16 | $11.58 | $11.68 | $11.41 | $11.44 | $11.44 | 22,295 |
| 2021-07-15 | $11.40 | $11.52 | $11.38 | $11.52 | $11.52 | 16,039 |
| 2021-07-14 | $11.54 | $11.75 | $11.42 | $11.46 | $11.46 | 28,104 |
| 2021-07-13 | $11.46 | $11.59 | $11.40 | $11.53 | $11.53 | 45,878 |
| 2021-07-12 | $11.65 | $11.70 | $11.41 | $11.58 | $11.58 | 37,587 |
| 2021-07-09 | $11.66 | $11.85 | $11.50 | $11.63 | $11.63 | 42,080 |
| 2021-07-08 | $11.52 | $11.58 | $11.40 | $11.48 | $11.48 | 47,877 |
| 2021-07-07 | $11.73 | $11.89 | $11.55 | $11.56 | $11.56 | 27,694 |
| 2021-07-06 | $11.84 | $11.84 | $11.60 | $11.83 | $11.83 | 36,226 |
| 2021-07-02 | $12.05 | $12.22 | $11.75 | $11.75 | $11.75 | 75,979 |
| 2021-07-01 | $12.28 | $12.29 | $11.79 | $11.93 | $11.93 | 73,282 |
| 2021-06-30 | $11.94 | $12.22 | $11.85 | $12.16 | $12.16 | 25,534 |
| 2021-06-29 | $12.20 | $12.29 | $11.82 | $11.93 | $11.93 | 44,930 |
| 2021-06-28 | $12.50 | $12.50 | $11.93 | $12.10 | $12.10 | 42,465 |
| 2021-06-25 | $12.56 | $12.66 | $12.03 | $12.43 | $12.43 | 1,256,113 |
| 2021-06-24 | $12.05 | $12.64 | $11.71 | $12.61 | $12.61 | 144,853 |
| 2021-06-23 | $11.87 | $12.00 | $11.83 | $11.90 | $11.90 | 48,620 |
| 2021-06-22 | $11.98 | $12.02 | $11.78 | $11.86 | $11.86 | 68,220 |
| 2021-06-21 | $11.96 | $12.17 | $11.84 | $11.94 | $11.94 | 95,339 |
| 2021-06-18 | $12.05 | $12.13 | $11.77 | $11.84 | $11.84 | 69,742 |
| 2021-06-17 | $12.25 | $12.31 | $12.10 | $12.10 | $12.10 | 54,200 |
| 2021-06-16 | $12.58 | $12.58 | $12.06 | $12.30 | $12.30 | 44,766 |
| 2021-06-15 | $12.59 | $12.63 | $12.54 | $12.55 | $12.55 | 42,711 |
| 2021-06-14 | $12.89 | $12.89 | $12.65 | $12.65 | $12.65 | 26,617 |
| 2021-06-11 | $12.72 | $13.08 | $12.60 | $12.85 | $12.85 | 51,122 |
| 2021-06-10 | $12.43 | $12.88 | $12.37 | $12.53 | $12.53 | 36,433 |
| 2021-06-09 | $12.51 | $12.51 | $12.25 | $12.43 | $12.43 | 29,418 |
| 2021-06-08 | $12.50 | $12.56 | $12.16 | $12.41 | $12.41 | 37,860 |
| 2021-06-07 | $12.59 | $12.78 | $12.38 | $12.44 | $12.44 | 50,312 |
| 2021-06-04 | $12.52 | $12.80 | $12.50 | $12.64 | $12.64 | 18,680 |
| 2021-06-03 | $12.57 | $12.65 | $12.25 | $12.65 | $12.65 | 20,026 |
| 2021-06-02 | $12.61 | $12.61 | $12.17 | $12.42 | $12.42 | 27,490 |
| 2021-06-01 | $12.72 | $12.88 | $12.45 | $12.81 | $12.81 | 23,080 |
| 2021-05-28 | $12.80 | $12.84 | $12.50 | $12.56 | $12.56 | 31,301 |
| 2021-05-27 | $12.84 | $13.05 | $12.82 | $12.90 | $12.90 | 52,772 |
| 2021-05-26 | $12.02 | $12.80 | $11.92 | $12.79 | $12.79 | 43,637 |
| 2021-05-25 | $12.35 | $12.35 | $11.89 | $11.89 | $11.89 | 37,867 |
| 2021-05-24 | $12.25 | $12.40 | $12.10 | $12.23 | $12.23 | 36,201 |
| 2021-05-21 | $12.64 | $12.64 | $12.10 | $12.18 | $12.18 | 26,096 |
| 2021-05-20 | $12.74 | $12.74 | $12.12 | $12.53 | $12.53 | 42,956 |
| 2021-05-19 | $12.91 | $12.91 | $12.44 | $12.44 | $12.44 | 37,833 |
| 2021-05-18 | $13.06 | $13.29 | $12.95 | $13.00 | $13.00 | 43,680 |
| 2021-05-17 | $12.62 | $13.13 | $12.62 | $13.12 | $13.12 | 38,759 |
| 2021-05-14 | $11.86 | $12.81 | $11.86 | $12.73 | $12.73 | 98,062 |
| 2021-05-13 | $11.19 | $11.51 | $11.13 | $11.47 | $11.47 | 31,215 |
| 2021-05-12 | $11.37 | $11.38 | $11.07 | $11.10 | $11.10 | 29,254 |
| 2021-05-11 | $11.22 | $11.65 | $11.12 | $11.35 | $11.35 | 35,614 |
| 2021-05-10 | $11.46 | $11.81 | $11.33 | $11.43 | $11.43 | 28,380 |
| 2021-05-07 | $11.45 | $11.69 | $11.31 | $11.50 | $11.50 | 39,939 |
| 2021-05-06 | $11.43 | $11.51 | $11.20 | $11.40 | $11.40 | 37,283 |
| 2021-05-05 | $11.75 | $11.75 | $11.26 | $11.40 | $11.40 | 51,833 |
| 2021-05-04 | $12.00 | $12.02 | $11.67 | $11.72 | $11.72 | 24,489 |
| 2021-05-03 | $11.99 | $12.30 | $11.71 | $12.00 | $12.00 | 42,415 |
| 2021-04-30 | $11.86 | $12.07 | $11.83 | $11.99 | $11.99 | 41,168 |
| 2021-04-29 | $11.98 | $12.09 | $11.77 | $11.97 | $11.97 | 26,581 |
| 2021-04-28 | $12.08 | $12.15 | $11.69 | $11.88 | $11.88 | 67,335 |
| 2021-04-27 | $12.25 | $12.40 | $11.97 | $12.06 | $12.06 | 29,197 |
| 2021-04-26 | $12.10 | $12.43 | $12.10 | $12.22 | $12.22 | 17,616 |
| 2021-04-23 | $12.10 | $12.25 | $11.97 | $12.09 | $12.09 | 23,006 |
| 2021-04-22 | $12.20 | $12.64 | $11.95 | $12.07 | $12.07 | 46,101 |
| 2021-04-21 | $12.35 | $12.40 | $12.15 | $12.22 | $12.22 | 32,234 |
| 2021-04-20 | $12.58 | $12.64 | $12.17 | $12.31 | $12.31 | 31,196 |
| 2021-04-19 | $12.73 | $12.73 | $12.17 | $12.67 | $12.67 | 29,218 |
| 2021-04-16 | $12.93 | $12.93 | $12.52 | $12.58 | $12.58 | 25,212 |
| 2021-04-15 | $12.70 | $12.91 | $12.70 | $12.83 | $12.83 | 25,213 |
| 2021-04-14 | $12.87 | $12.87 | $12.60 | $12.65 | $12.65 | 19,933 |
| 2021-04-13 | $12.72 | $12.72 | $12.42 | $12.65 | $12.65 | 27,290 |
| 2021-04-12 | $13.05 | $13.05 | $12.56 | $12.72 | $12.72 | 30,655 |
| 2021-04-09 | $12.95 | $13.13 | $12.95 | $13.01 | $13.01 | 16,292 |
| 2021-04-08 | $13.19 | $13.19 | $12.60 | $12.98 | $12.98 | 144,956 |
| 2021-04-07 | $13.03 | $13.03 | $12.65 | $12.69 | $12.69 | 35,160 |
| 2021-04-06 | $13.48 | $13.48 | $12.90 | $12.97 | $12.97 | 32,765 |
| 2021-04-05 | $13.56 | $13.60 | $12.95 | $13.01 | $13.01 | 35,740 |
| 2021-04-01 | $13.51 | $13.58 | $13.23 | $13.40 | $13.40 | 30,281 |
| 2021-03-31 | $13.26 | $13.75 | $13.12 | $13.41 | $13.41 | 59,651 |
| 2021-03-30 | $12.90 | $13.24 | $12.90 | $13.14 | $13.14 | 24,960 |
| 2021-03-29 | $12.94 | $13.15 | $12.89 | $12.89 | $12.89 | 30,332 |
| 2021-03-26 | $12.92 | $13.18 | $12.80 | $13.07 | $13.07 | 44,451 |
| 2021-03-25 | $12.97 | $13.06 | $12.63 | $12.98 | $12.98 | 49,855 |
| 2021-03-24 | $13.06 | $13.31 | $12.84 | $12.84 | $12.84 | 23,926 |
| 2021-03-23 | $12.93 | $13.28 | $12.80 | $12.88 | $12.88 | 73,748 |
| 2021-03-22 | $13.63 | $13.83 | $12.80 | $12.87 | $12.87 | 52,886 |
| 2021-03-19 | $14.01 | $14.35 | $13.48 | $13.50 | $13.50 | 168,176 |
| 2021-03-18 | $14.49 | $14.87 | $14.00 | $14.03 | $14.03 | 29,845 |
| 2021-03-17 | $14.64 | $14.74 | $14.33 | $14.39 | $14.39 | 33,638 |
| 2021-03-16 | $14.90 | $14.90 | $14.60 | $14.64 | $14.64 | 19,718 |
| 2021-03-15 | $15.62 | $15.65 | $15.01 | $15.19 | $15.19 | 24,780 |
| 2021-03-12 | $15.61 | $15.75 | $15.28 | $15.74 | $15.74 | 18,198 |
| 2021-03-11 | $15.55 | $15.75 | $15.33 | $15.59 | $15.59 | 37,384 |
| 2021-03-10 | $14.85 | $15.73 | $14.85 | $15.58 | $15.58 | 42,931 |
| 2021-03-09 | $14.88 | $15.05 | $14.70 | $14.75 | $14.75 | 18,729 |
| 2021-03-08 | $14.67 | $14.92 | $14.67 | $14.83 | $14.83 | 30,358 |
| 2021-03-05 | $14.47 | $14.90 | $14.42 | $14.55 | $14.55 | 40,341 |
| 2021-03-04 | $14.00 | $14.87 | $14.00 | $14.22 | $14.22 | 38,600 |
| 2021-03-03 | $14.53 | $14.67 | $14.17 | $14.17 | $14.17 | 31,600 |
| 2021-03-02 | $14.51 | $14.51 | $14.20 | $14.33 | $14.33 | 26,325 |
| 2021-03-01 | $14.35 | $14.59 | $14.01 | $14.45 | $14.45 | 22,679 |
| 2021-02-26 | $14.32 | $14.67 | $14.09 | $14.20 | $14.20 | 24,750 |
| 2021-02-25 | $14.23 | $14.90 | $14.05 | $14.31 | $14.31 | 28,314 |
| 2021-02-24 | $14.29 | $14.47 | $13.96 | $14.23 | $14.23 | 26,777 |
| 2021-02-23 | $14.22 | $14.60 | $13.94 | $13.96 | $13.96 | 22,099 |
| 2021-02-22 | $13.07 | $14.42 | $13.07 | $14.17 | $14.17 | 57,727 |
| 2021-02-19 | $12.89 | $13.19 | $12.89 | $13.17 | $13.17 | 16,898 |
| 2021-02-18 | $13.16 | $13.16 | $12.80 | $12.86 | $12.86 | 18,712 |
| 2021-02-17 | $12.81 | $13.10 | $12.81 | $13.00 | $13.00 | 19,658 |
| 2021-02-16 | $13.30 | $13.30 | $12.82 | $12.82 | $12.82 | 7,928 |
| 2021-02-12 | $13.47 | $13.47 | $12.84 | $13.35 | $13.35 | 33,979 |
| 2021-02-11 | $13.18 | $13.24 | $12.99 | $13.10 | $13.10 | 18,950 |
| 2021-02-10 | $13.22 | $13.51 | $12.85 | $13.00 | $13.00 | 18,096 |
| 2021-02-09 | $13.40 | $13.46 | $13.05 | $13.26 | $13.26 | 26,964 |
| 2021-02-08 | $13.16 | $13.47 | $13.06 | $13.29 | $13.29 | 12,472 |
| 2021-02-05 | $13.41 | $13.41 | $12.80 | $13.14 | $13.14 | 17,958 |
| 2021-02-04 | $13.00 | $13.26 | $12.86 | $13.23 | $13.23 | 28,746 |
| 2021-02-03 | $12.81 | $13.23 | $12.76 | $13.10 | $13.10 | 38,302 |
| 2021-02-02 | $12.98 | $12.98 | $12.53 | $12.96 | $12.96 | 40,502 |
| 2021-02-01 | $12.95 | $13.07 | $12.78 | $12.78 | $12.78 | 18,170 |
| 2021-01-29 | $12.73 | $13.52 | $12.42 | $12.81 | $12.81 | 49,707 |
| 2021-01-28 | $12.80 | $13.02 | $12.64 | $12.72 | $12.72 | 23,895 |
| 2021-01-27 | $12.39 | $12.85 | $12.26 | $12.72 | $12.72 | 74,947 |
| 2021-01-26 | $12.42 | $12.91 | $12.41 | $12.75 | $12.75 | 35,749 |
| 2021-01-25 | $12.45 | $12.84 | $12.20 | $12.40 | $12.40 | 17,254 |
| 2021-01-22 | $12.66 | $12.99 | $12.57 | $12.99 | $12.99 | 14,751 |
| 2021-01-21 | $12.50 | $12.82 | $12.45 | $12.74 | $12.74 | 18,757 |
| 2021-01-20 | $12.60 | $12.83 | $12.35 | $12.36 | $12.36 | 20,946 |
| 2021-01-19 | $13.11 | $13.11 | $12.41 | $12.66 | $12.66 | 14,408 |
| 2021-01-15 | $12.73 | $12.74 | $12.50 | $12.58 | $12.58 | 18,226 |
| 2021-01-14 | $13.14 | $13.14 | $12.90 | $12.93 | $12.93 | 17,564 |
| 2021-01-13 | $13.01 | $13.01 | $12.73 | $12.73 | $12.73 | 18,053 |
| 2021-01-12 | $12.85 | $13.17 | $12.85 | $13.03 | $13.03 | 12,785 |
| 2021-01-11 | $12.90 | $13.02 | $12.64 | $12.72 | $12.72 | 16,196 |
| 2021-01-08 | $12.98 | $13.48 | $12.77 | $12.89 | $12.89 | 30,847 |
| 2021-01-07 | $12.92 | $13.32 | $12.74 | $13.18 | $13.18 | 45,972 |
| 2021-01-06 | $12.46 | $12.97 | $12.46 | $12.72 | $12.72 | 38,072 |
| 2021-01-05 | $12.11 | $12.64 | $12.10 | $12.20 | $12.20 | 41,212 |
| 2021-01-04 | $12.41 | $12.41 | $12.01 | $12.04 | $12.04 | 20,929 |
| 2020-12-31 | $12.58 | $12.63 | $12.30 | $12.30 | $12.30 | 14,356 |
| 2020-12-30 | $12.49 | $12.73 | $12.33 | $12.57 | $12.57 | 14,415 |
| 2020-12-29 | $12.48 | $12.48 | $12.03 | $12.19 | $12.19 | 19,691 |
| 2020-12-28 | $11.79 | $12.53 | $11.79 | $12.36 | $12.36 | 30,405 |
| 2020-12-24 | $11.82 | $11.84 | $11.52 | $11.79 | $11.79 | 10,667 |
| 2020-12-23 | $11.65 | $12.03 | $11.65 | $11.70 | $11.70 | 21,750 |
| 2020-12-22 | $11.86 | $11.86 | $11.54 | $11.60 | $11.60 | 48,077 |
| 2020-12-21 | $11.90 | $12.45 | $11.90 | $11.92 | $11.92 | 19,050 |
| 2020-12-18 | $12.99 | $12.99 | $12.00 | $12.00 | $12.00 | 90,540 |
| 2020-12-17 | $12.87 | $13.02 | $12.72 | $12.78 | $12.78 | 25,703 |
| 2020-12-16 | $13.16 | $13.35 | $12.76 | $12.90 | $12.90 | 27,474 |
| 2020-12-15 | $13.01 | $13.22 | $12.86 | $13.04 | $13.04 | 18,066 |
| 2020-12-14 | $13.50 | $13.50 | $12.85 | $12.85 | $12.85 | 15,332 |
| 2020-12-11 | $13.25 | $13.50 | $13.15 | $13.46 | $13.46 | 18,145 |
| 2020-12-10 | $13.29 | $13.42 | $12.96 | $13.33 | $13.33 | 27,462 |
| 2020-12-09 | $13.59 | $13.60 | $13.36 | $13.37 | $13.37 | 31,658 |
| 2020-12-08 | $12.81 | $13.65 | $12.80 | $13.60 | $13.60 | 67,269 |
| 2020-12-07 | $12.53 | $13.00 | $12.38 | $12.81 | $12.81 | 37,714 |
| 2020-12-04 | $12.31 | $12.64 | $12.14 | $12.64 | $12.64 | 17,366 |
| 2020-12-03 | $12.24 | $12.67 | $12.11 | $12.32 | $12.32 | 10,393 |
| 2020-12-02 | $11.98 | $12.39 | $11.98 | $12.23 | $12.23 | 24,869 |
| 2020-12-01 | $12.48 | $12.48 | $12.04 | $12.08 | $12.08 | 12,731 |
| 2020-11-30 | $12.03 | $12.28 | $11.90 | $12.06 | $12.06 | 9,313 |
| 2020-11-27 | $12.44 | $12.44 | $12.03 | $12.15 | $12.15 | 11,828 |
| 2020-11-25 | $12.52 | $13.00 | $12.31 | $12.33 | $12.33 | 25,230 |
| 2020-11-24 | $12.06 | $12.58 | $12.06 | $12.58 | $12.58 | 38,416 |
| 2020-11-23 | $11.88 | $12.19 | $11.88 | $12.11 | $12.11 | 13,945 |
| 2020-11-20 | $11.67 | $11.94 | $11.65 | $11.77 | $11.77 | 13,252 |
| 2020-11-19 | $11.74 | $11.98 | $11.56 | $11.83 | $11.83 | 16,221 |
| 2020-11-18 | $11.87 | $12.02 | $11.55 | $11.67 | $11.67 | 65,423 |
| 2020-11-17 | $11.95 | $11.95 | $11.53 | $11.73 | $11.73 | 34,494 |
| 2020-11-16 | $11.85 | $12.17 | $11.62 | $12.06 | $12.06 | 54,909 |
| 2020-11-13 | $11.74 | $12.06 | $11.74 | $11.81 | $11.81 | 8,342 |
| 2020-11-12 | $12.02 | $12.03 | $11.45 | $11.45 | $11.45 | 14,642 |
| 2020-11-11 | $12.06 | $12.32 | $12.00 | $12.08 | $12.08 | 9,906 |
| 2020-11-10 | $11.92 | $12.45 | $11.92 | $12.22 | $12.22 | 31,496 |
| 2020-11-09 | $12.20 | $12.75 | $11.70 | $11.72 | $11.72 | 37,325 |
| 2020-11-06 | $11.79 | $11.84 | $11.62 | $11.62 | $11.62 | 6,394 |
| 2020-11-05 | $11.67 | $11.93 | $11.65 | $11.76 | $11.76 | 7,725 |
| 2020-11-04 | $11.76 | $11.91 | $11.55 | $11.60 | $11.60 | 11,373 |
| 2020-11-03 | $11.87 | $12.17 | $11.73 | $11.95 | $11.95 | 15,351 |
| 2020-11-02 | $11.85 | $11.95 | $11.50 | $11.70 | $11.70 | 12,378 |
| 2020-10-30 | $11.68 | $11.94 | $11.45 | $11.56 | $11.56 | 11,159 |
| 2020-10-29 | $11.31 | $11.83 | $11.26 | $11.83 | $11.83 | 50,106 |
| 2020-10-28 | $11.51 | $11.72 | $11.51 | $11.60 | $11.60 | 12,712 |
| 2020-10-27 | $11.75 | $11.83 | $11.56 | $11.71 | $11.71 | 6,954 |
| 2020-10-26 | $11.84 | $11.98 | $11.58 | $11.68 | $11.68 | 9,955 |
| 2020-10-23 | $12.21 | $12.21 | $12.00 | $12.19 | $12.19 | 6,525 |
| 2020-10-22 | $11.92 | $12.20 | $11.85 | $12.15 | $12.15 | 26,515 |
| 2020-10-21 | $11.94 | $12.17 | $11.85 | $11.98 | $11.98 | 8,873 |
| 2020-10-20 | $11.90 | $12.12 | $11.80 | $11.96 | $11.96 | 11,813 |
| 2020-10-19 | $11.75 | $12.06 | $11.68 | $11.88 | $11.88 | 6,381 |
| 2020-10-16 | $11.93 | $12.28 | $11.72 | $11.72 | $11.72 | 16,676 |
| 2020-10-15 | $11.46 | $12.19 | $11.31 | $12.01 | $12.01 | 24,375 |
| 2020-10-14 | $11.67 | $11.99 | $11.67 | $11.85 | $11.85 | 6,255 |
| 2020-10-13 | $12.09 | $12.19 | $11.76 | $11.94 | $11.94 | 13,973 |
| 2020-10-12 | $12.21 | $12.23 | $11.54 | $12.05 | $12.05 | 23,612 |
| 2020-10-09 | $12.14 | $12.24 | $11.93 | $12.10 | $12.10 | 15,514 |
| 2020-10-08 | $11.99 | $12.04 | $11.81 | $11.98 | $11.98 | 25,413 |
| 2020-10-07 | $11.74 | $11.98 | $11.60 | $11.91 | $11.91 | 16,046 |
| 2020-10-06 | $11.66 | $11.85 | $11.50 | $11.53 | $11.53 | 18,964 |
| 2020-10-05 | $10.55 | $11.89 | $10.55 | $11.56 | $11.56 | 10,694 |
| 2020-10-02 | $11.14 | $11.65 | $11.11 | $11.42 | $11.42 | 15,247 |
| 2020-10-01 | $11.03 | $11.16 | $10.93 | $11.06 | $11.06 | 10,484 |
| 2020-09-30 | $11.19 | $11.29 | $10.91 | $11.03 | $11.03 | 23,935 |
| 2020-09-29 | $11.15 | $11.23 | $11.05 | $11.14 | $11.14 | 8,243 |
| 2020-09-28 | $10.98 | $11.20 | $10.98 | $11.09 | $11.09 | 16,944 |
| 2020-09-25 | $10.70 | $10.82 | $10.69 | $10.81 | $10.81 | 15,481 |
| 2020-09-24 | $10.75 | $10.81 | $10.60 | $10.64 | $10.64 | 17,136 |
| 2020-09-23 | $11.09 | $11.26 | $10.78 | $10.86 | $10.86 | 20,681 |
| 2020-09-22 | $11.31 | $11.43 | $11.11 | $11.14 | $11.14 | 14,213 |
| 2020-09-21 | $11.39 | $11.45 | $11.07 | $11.21 | $11.21 | 22,904 |
| 2020-09-18 | $11.84 | $11.84 | $11.35 | $11.71 | $11.71 | 38,035 |
| 2020-09-17 | $11.89 | $11.89 | $11.62 | $11.72 | $11.72 | 12,774 |
| 2020-09-16 | $11.88 | $12.13 | $11.75 | $11.91 | $11.91 | 14,677 |
| 2020-09-15 | $12.06 | $12.09 | $11.72 | $11.77 | $11.77 | 12,645 |
| 2020-09-14 | $11.85 | $12.16 | $11.71 | $12.16 | $12.16 | 23,077 |
| 2020-09-11 | $11.98 | $12.08 | $11.85 | $11.85 | $11.85 | 11,427 |
| 2020-09-10 | $12.14 | $12.14 | $11.83 | $11.98 | $11.98 | 12,920 |
| 2020-09-09 | $12.16 | $12.26 | $12.03 | $12.09 | $12.09 | 20,083 |
| 2020-09-08 | $12.19 | $12.19 | $11.92 | $12.01 | $12.01 | 15,424 |
| 2020-09-04 | $12.70 | $12.70 | $12.25 | $12.43 | $12.43 | 27,251 |
| 2020-09-03 | $13.03 | $13.15 | $12.80 | $12.81 | $12.81 | 11,941 |
| 2020-09-02 | $12.86 | $13.14 | $12.78 | $12.99 | $12.99 | 26,297 |
| 2020-09-01 | $12.53 | $12.85 | $12.53 | $12.80 | $12.80 | 11,218 |
| 2020-08-31 | $12.67 | $12.80 | $12.57 | $12.61 | $12.61 | 10,102 |
| 2020-08-28 | $12.77 | $13.10 | $12.61 | $12.90 | $12.90 | 13,712 |
| 2020-08-27 | $12.89 | $13.08 | $12.76 | $12.76 | $12.76 | 8,320 |
| 2020-08-26 | $12.80 | $12.80 | $12.61 | $12.70 | $12.70 | 9,094 |
| 2020-08-25 | $13.03 | $13.03 | $12.63 | $12.63 | $12.63 | 7,875 |
| 2020-08-24 | $12.74 | $12.84 | $12.63 | $12.78 | $12.78 | 10,296 |
| 2020-08-21 | $13.10 | $13.23 | $12.65 | $12.87 | $12.87 | 26,948 |
| 2020-08-20 | $12.65 | $13.25 | $12.65 | $13.25 | $13.25 | 14,775 |
| 2020-08-19 | $12.89 | $13.30 | $12.77 | $12.81 | $12.81 | 21,953 |
| 2020-08-18 | $13.05 | $13.05 | $12.76 | $12.82 | $12.82 | 7,978 |
| 2020-08-17 | $13.30 | $13.30 | $13.06 | $13.06 | $13.06 | 4,172 |
| 2020-08-14 | $13.41 | $13.67 | $13.11 | $13.21 | $13.21 | 5,867 |
| 2020-08-13 | $13.53 | $13.84 | $13.46 | $13.48 | $13.48 | 12,086 |
| 2020-08-12 | $13.66 | $13.81 | $13.50 | $13.66 | $13.66 | 18,254 |
| 2020-08-11 | $13.19 | $13.67 | $12.83 | $13.50 | $13.50 | 34,814 |
| 2020-08-10 | $12.69 | $13.37 | $12.69 | $13.05 | $13.05 | 13,598 |
| 2020-08-07 | $12.73 | $12.84 | $12.51 | $12.53 | $12.53 | 15,829 |
| 2020-08-06 | $11.99 | $12.57 | $11.96 | $12.53 | $12.53 | 16,444 |
| 2020-08-05 | $12.08 | $12.11 | $11.99 | $12.05 | $12.05 | 29,633 |
| 2020-08-04 | $12.01 | $12.14 | $11.86 | $11.98 | $11.98 | 6,289 |
| 2020-08-03 | $12.21 | $12.21 | $12.01 | $12.05 | $12.05 | 17,780 |
| 2020-07-31 | $12.14 | $12.62 | $11.90 | $11.97 | $11.97 | 47,849 |
| 2020-07-30 | $12.12 | $12.40 | $12.05 | $12.05 | $12.05 | 21,203 |
| 2020-07-29 | $11.79 | $12.28 | $11.77 | $12.21 | $12.21 | 14,709 |
| 2020-07-28 | $11.87 | $12.07 | $11.81 | $11.88 | $11.88 | 6,059 |
| 2020-07-27 | $11.78 | $11.96 | $11.70 | $11.96 | $11.96 | 5,013 |
| 2020-07-24 | $11.89 | $12.05 | $11.77 | $11.77 | $11.77 | 7,708 |
| 2020-07-23 | $11.91 | $12.09 | $11.89 | $11.97 | $11.97 | 10,540 |
| 2020-07-22 | $12.14 | $12.19 | $11.95 | $12.00 | $12.00 | 20,246 |
| 2020-07-21 | $12.19 | $12.45 | $11.99 | $12.15 | $12.15 | 11,375 |
| 2020-07-20 | $12.20 | $12.22 | $12.09 | $12.16 | $12.16 | 11,830 |
| 2020-07-17 | $12.73 | $12.91 | $12.26 | $12.33 | $12.33 | 16,700 |
| 2020-07-16 | $12.84 | $12.99 | $12.60 | $12.81 | $12.81 | 22,100 |
| 2020-07-15 | $12.03 | $13.21 | $12.03 | $12.81 | $12.81 | 52,400 |
| 2020-07-14 | $11.99 | $12.11 | $11.79 | $12.00 | $12.00 | 7,800 |
| 2020-07-13 | $11.83 | $11.89 | $11.58 | $11.65 | $11.65 | 13,800 |
| 2020-07-10 | $11.52 | $11.94 | $11.48 | $11.73 | $11.73 | 12,100 |
| 2020-07-09 | $12.02 | $12.02 | $11.30 | $11.39 | $11.39 | 25,600 |
| 2020-07-08 | $12.12 | $12.14 | $12.02 | $12.08 | $12.08 | 9,300 |
| 2020-07-07 | $12.10 | $12.30 | $12.05 | $12.21 | $12.21 | 14,800 |
| 2020-07-06 | $12.25 | $12.31 | $12.12 | $12.12 | $12.12 | 6,900 |
| 2020-07-02 | $12.39 | $12.39 | $12.07 | $12.10 | $12.10 | 11,100 |
| 2020-07-01 | $12.59 | $12.59 | $11.97 | $12.15 | $12.15 | 33,400 |
| 2020-06-30 | $12.71 | $12.85 | $12.58 | $12.64 | $12.64 | 26,800 |
| 2020-06-29 | $11.06 | $12.90 | $11.06 | $12.70 | $12.70 | 89,500 |
| 2020-06-26 | $11.34 | $11.41 | $10.94 | $11.06 | $11.06 | 57,098 |
| 2020-06-25 | $11.09 | $11.52 | $11.02 | $11.52 | $11.52 | 13,953 |
| 2020-06-24 | $11.58 | $11.66 | $10.99 | $11.20 | $11.20 | 29,846 |
| 2020-06-23 | $11.80 | $11.84 | $11.58 | $11.58 | $11.58 | 14,624 |
| 2020-06-22 | $11.69 | $11.96 | $11.61 | $11.77 | $11.77 | 32,611 |
| 2020-06-19 | $12.47 | $12.85 | $11.81 | $11.87 | $11.87 | 94,254 |
| 2020-06-18 | $12.18 | $12.49 | $12.12 | $12.31 | $12.31 | 44,269 |
| 2020-06-17 | $12.47 | $12.67 | $12.15 | $12.15 | $12.15 | 31,150 |
| 2020-06-16 | $12.97 | $13.14 | $12.62 | $12.77 | $12.77 | 34,307 |
| 2020-06-15 | $11.34 | $12.62 | $11.34 | $12.58 | $12.58 | 23,320 |
| 2020-06-12 | $12.08 | $12.18 | $11.29 | $11.62 | $11.62 | 22,382 |
| 2020-06-11 | $12.12 | $12.79 | $11.63 | $11.70 | $11.70 | 30,923 |
| 2020-06-10 | $12.94 | $12.94 | $12.57 | $12.58 | $12.58 | 18,090 |
| 2020-06-09 | $12.75 | $13.20 | $12.72 | $13.01 | $13.01 | 19,738 |
| 2020-06-08 | $13.25 | $13.34 | $12.92 | $12.96 | $12.96 | 13,059 |
| 2020-06-05 | $13.44 | $13.45 | $12.91 | $13.03 | $13.03 | 30,597 |
| 2020-06-04 | $13.20 | $13.36 | $13.03 | $13.06 | $13.06 | 28,089 |
| 2020-06-03 | $12.27 | $13.48 | $12.10 | $13.38 | $13.38 | 99,954 |
| 2020-06-02 | $11.99 | $12.11 | $11.74 | $12.05 | $12.05 | 13,193 |
| 2020-06-01 | $11.99 | $11.99 | $11.63 | $11.85 | $11.85 | 22,135 |
| 2020-05-29 | $11.79 | $11.91 | $11.58 | $11.91 | $11.91 | 14,974 |
| 2020-05-28 | $12.39 | $12.39 | $11.79 | $11.94 | $11.94 | 16,448 |
| 2020-05-27 | $12.17 | $12.26 | $11.93 | $12.23 | $12.23 | 22,361 |
| 2020-05-26 | $11.90 | $12.17 | $11.59 | $11.87 | $11.87 | 18,596 |
| 2020-05-22 | $11.69 | $11.69 | $11.39 | $11.62 | $11.62 | 19,135 |
| 2020-05-21 | $11.48 | $11.70 | $11.45 | $11.60 | $11.60 | 11,317 |
| 2020-05-20 | $11.32 | $11.78 | $11.32 | $11.50 | $11.50 | 20,950 |
| 2020-05-19 | $11.91 | $11.91 | $10.97 | $11.05 | $11.05 | 50,769 |
| 2020-05-18 | $11.22 | $12.11 | $11.09 | $12.07 | $12.07 | 38,978 |
| 2020-05-15 | $10.90 | $11.06 | $10.48 | $11.02 | $11.02 | 11,464 |
| 2020-05-14 | $10.79 | $10.86 | $10.26 | $10.86 | $10.86 | 28,810 |
| 2020-05-13 | $11.29 | $11.49 | $10.91 | $11.01 | $11.01 | 32,351 |
| 2020-05-12 | $12.15 | $12.15 | $11.33 | $11.36 | $11.36 | 34,086 |
| 2020-05-11 | $12.05 | $12.27 | $11.77 | $12.21 | $12.21 | 37,153 |
| 2020-05-08 | $12.00 | $12.36 | $12.00 | $12.05 | $12.05 | 28,712 |
| 2020-05-07 | $11.79 | $11.89 | $11.51 | $11.88 | $11.88 | 27,068 |
| 2020-05-06 | $11.77 | $11.77 | $11.44 | $11.68 | $11.68 | 28,917 |
| 2020-05-05 | $11.66 | $11.90 | $11.51 | $11.80 | $11.80 | 75,091 |
| 2020-05-04 | $11.49 | $11.86 | $11.26 | $11.57 | $11.57 | 16,739 |
| 2020-05-01 | $12.26 | $12.30 | $11.41 | $11.82 | $11.82 | 22,560 |
| 2020-04-30 | $12.31 | $12.39 | $11.81 | $12.12 | $12.12 | 29,772 |
| 2020-04-29 | $11.86 | $12.40 | $11.76 | $12.30 | $12.30 | 42,098 |
| 2020-04-28 | $11.63 | $11.78 | $11.03 | $11.39 | $11.39 | 28,213 |
| 2020-04-27 | $10.87 | $11.59 | $10.83 | $11.33 | $11.33 | 37,733 |
| 2020-04-24 | $10.73 | $10.96 | $10.71 | $10.87 | $10.87 | 10,750 |
| 2020-04-23 | $10.54 | $11.04 | $10.54 | $10.75 | $10.75 | 24,301 |
| 2020-04-22 | $10.42 | $10.60 | $10.39 | $10.56 | $10.56 | 13,790 |
| 2020-04-21 | $10.26 | $10.62 | $10.25 | $10.47 | $10.47 | 22,904 |
| 2020-04-20 | $10.72 | $10.78 | $10.33 | $10.44 | $10.44 | 19,300 |
| 2020-04-17 | $10.57 | $10.88 | $10.45 | $10.79 | $10.79 | 31,591 |
| 2020-04-16 | $10.53 | $10.65 | $10.07 | $10.38 | $10.38 | 34,700 |
| 2020-04-15 | $10.55 | $10.73 | $10.00 | $10.56 | $10.56 | 35,927 |
| 2020-04-14 | $10.84 | $10.85 | $10.70 | $10.72 | $10.72 | 60,072 |
| 2020-04-13 | $10.59 | $10.73 | $10.28 | $10.68 | $10.68 | 28,624 |
| 2020-04-09 | $10.68 | $11.00 | $10.61 | $10.73 | $10.73 | 52,795 |
| 2020-04-08 | $10.47 | $10.79 | $10.22 | $10.64 | $10.64 | 38,649 |
| 2020-04-07 | $10.60 | $10.66 | $10.27 | $10.43 | $10.43 | 55,906 |
| 2020-04-06 | $10.30 | $10.73 | $10.27 | $10.40 | $10.40 | 44,172 |
| 2020-04-03 | $10.34 | $10.43 | $10.13 | $10.23 | $10.23 | 24,880 |
| 2020-04-02 | $10.23 | $10.52 | $9.83 | $10.34 | $10.34 | 59,435 |
| 2020-04-01 | $10.30 | $10.32 | $10.10 | $10.10 | $10.10 | 39,991 |
| 2020-03-31 | $10.18 | $10.87 | $9.92 | $10.50 | $10.50 | 71,939 |
| 2020-03-30 | $9.93 | $10.15 | $9.73 | $10.15 | $10.15 | 31,295 |
| 2020-03-27 | $9.91 | $9.91 | $9.39 | $9.59 | $9.59 | 32,274 |
| 2020-03-26 | $9.95 | $10.31 | $9.79 | $10.18 | $10.18 | 60,419 |
| 2020-03-25 | $9.64 | $9.83 | $9.45 | $9.83 | $9.83 | 30,163 |
| 2020-03-24 | $9.97 | $10.05 | $9.56 | $9.81 | $9.81 | 26,206 |
| 2020-03-23 | $9.83 | $9.83 | $9.39 | $9.52 | $9.52 | 20,056 |
| 2020-03-20 | $10.10 | $10.24 | $9.45 | $9.52 | $9.52 | 53,909 |
| 2020-03-19 | $9.56 | $10.51 | $9.56 | $10.07 | $10.07 | 34,548 |
| 2020-03-18 | $10.49 | $10.49 | $9.59 | $9.59 | $9.59 | 32,594 |
| 2020-03-17 | $9.83 | $10.69 | $9.71 | $10.69 | $10.69 | 53,744 |
| 2020-03-16 | $9.67 | $9.99 | $9.38 | $9.68 | $9.68 | 30,901 |
| 2020-03-13 | $9.80 | $10.31 | $9.66 | $10.30 | $10.30 | 30,206 |
| 2020-03-12 | $9.91 | $10.00 | $9.60 | $9.66 | $9.66 | 33,080 |
| 2020-03-11 | $9.90 | $10.75 | $9.90 | $10.27 | $10.27 | 47,633 |
| 2020-03-10 | $10.25 | $10.39 | $9.82 | $10.05 | $10.05 | 21,011 |
| 2020-03-09 | $9.96 | $10.39 | $9.80 | $10.04 | $10.04 | 24,614 |
| 2020-03-06 | $9.84 | $10.34 | $9.70 | $10.34 | $10.34 | 19,760 |
| 2020-03-05 | $10.09 | $10.09 | $9.66 | $9.81 | $9.81 | 28,281 |
| 2020-03-04 | $10.06 | $10.49 | $9.97 | $10.27 | $10.27 | 13,302 |
| 2020-03-03 | $10.35 | $10.35 | $9.92 | $10.04 | $10.04 | 10,779 |
| 2020-03-02 | $10.13 | $10.59 | $9.71 | $10.30 | $10.30 | 21,878 |
| 2020-02-28 | $9.90 | $10.83 | $9.80 | $10.05 | $10.05 | 36,060 |
| 2020-02-27 | $9.95 | $10.20 | $9.90 | $9.90 | $9.90 | 22,932 |
| 2020-02-26 | $10.00 | $10.30 | $10.00 | $10.09 | $10.09 | 33,837 |
| 2020-02-25 | $10.79 | $10.89 | $9.96 | $10.00 | $10.00 | 114,867 |
| 2020-02-24 | $11.20 | $11.20 | $10.74 | $10.79 | $10.79 | 30,758 |
| 2020-02-21 | $11.65 | $11.66 | $11.39 | $11.46 | $11.46 | 16,007 |
| 2020-02-20 | $11.89 | $11.96 | $11.63 | $11.69 | $11.69 | 7,823 |
| 2020-02-19 | $12.08 | $12.14 | $11.81 | $11.81 | $11.81 | 16,548 |
| 2020-02-18 | $11.75 | $11.95 | $11.73 | $11.95 | $11.95 | 4,195 |
| 2020-02-14 | $11.99 | $12.05 | $11.93 | $11.94 | $11.94 | 13,478 |
| 2020-02-13 | $12.09 | $12.16 | $12.08 | $12.16 | $12.16 | 6,098 |
| 2020-02-12 | $12.03 | $12.21 | $12.01 | $12.21 | $12.21 | 11,497 |
| 2020-02-11 | $12.08 | $12.11 | $11.94 | $12.05 | $12.05 | 2,644 |
| 2020-02-10 | $11.81 | $11.99 | $11.79 | $11.99 | $11.99 | 5,125 |
| 2020-02-07 | $12.14 | $12.17 | $11.81 | $11.91 | $11.91 | 9,993 |
| 2020-02-06 | $12.00 | $12.37 | $12.00 | $12.21 | $12.21 | 12,535 |
| 2020-02-05 | $11.88 | $12.13 | $11.61 | $12.13 | $12.13 | 11,141 |
| 2020-02-04 | $11.99 | $11.99 | $11.75 | $11.87 | $11.87 | 5,714 |
| 2020-02-03 | $11.37 | $11.57 | $11.37 | $11.57 | $11.57 | 5,117 |
| 2020-01-31 | $11.26 | $11.60 | $11.21 | $11.21 | $11.21 | 18,532 |
| 2020-01-30 | $10.86 | $10.95 | $10.73 | $10.95 | $10.95 | 9,319 |
| 2020-01-29 | $11.06 | $11.07 | $10.66 | $10.82 | $10.82 | 11,007 |
| 2020-01-28 | $10.97 | $10.97 | $10.80 | $10.92 | $10.92 | 12,128 |
| 2020-01-27 | $10.87 | $11.00 | $10.81 | $10.88 | $10.88 | 13,530 |
| 2020-01-24 | $11.15 | $11.65 | $10.96 | $11.01 | $11.01 | 26,064 |
| 2020-01-23 | $11.00 | $11.10 | $11.00 | $11.03 | $11.03 | 14,598 |
| 2020-01-22 | $11.13 | $11.13 | $10.96 | $11.00 | $11.00 | 5,749 |
| 2020-01-21 | $11.30 | $11.84 | $11.01 | $11.01 | $11.01 | 31,892 |
| 2020-01-17 | $11.34 | $11.64 | $11.13 | $11.13 | $11.13 | 24,510 |
| 2020-01-16 | $11.52 | $11.58 | $11.18 | $11.18 | $11.18 | 11,296 |
| 2020-01-15 | $11.09 | $11.41 | $11.06 | $11.29 | $11.29 | 9,605 |
| 2020-01-14 | $11.23 | $11.23 | $11.00 | $11.02 | $11.02 | 16,394 |
| 2020-01-13 | $11.26 | $11.27 | $11.17 | $11.20 | $11.20 | 11,776 |
| 2020-01-10 | $11.21 | $11.28 | $11.14 | $11.17 | $11.17 | 11,657 |
| 2020-01-09 | $11.21 | $11.34 | $11.21 | $11.29 | $11.29 | 14,256 |
| 2020-01-08 | $11.40 | $11.40 | $11.17 | $11.21 | $11.21 | 14,603 |
| 2020-01-07 | $11.45 | $11.45 | $11.25 | $11.33 | $11.33 | 9,633 |
| 2020-01-06 | $11.49 | $11.59 | $11.41 | $11.48 | $11.48 | 14,027 |
| 2020-01-03 | $11.62 | $11.62 | $11.33 | $11.47 | $11.47 | 9,477 |
| 2020-01-02 | $11.76 | $11.76 | $11.55 | $11.62 | $11.62 | 10,114 |
| 2019-12-31 | $11.65 | $11.77 | $11.60 | $11.67 | $11.67 | 12,269 |
| 2019-12-30 | $11.74 | $11.74 | $11.54 | $11.69 | $11.69 | 19,962 |
| 2019-12-27 | $11.68 | $11.80 | $11.62 | $11.79 | $11.79 | 23,094 |
| 2019-12-26 | $11.89 | $11.89 | $11.67 | $11.70 | $11.70 | 18,113 |
| 2019-12-24 | $11.67 | $11.90 | $11.44 | $11.83 | $11.83 | 23,410 |
| 2019-12-23 | $12.27 | $12.29 | $11.71 | $11.82 | $11.82 | 49,550 |
| 2019-12-20 | $12.38 | $12.43 | $11.70 | $12.21 | $12.21 | 82,563 |
| 2019-12-19 | $12.25 | $12.44 | $12.19 | $12.36 | $12.36 | 16,131 |
| 2019-12-18 | $12.31 | $12.46 | $12.18 | $12.25 | $12.25 | 14,051 |
| 2019-12-17 | $12.38 | $12.38 | $12.17 | $12.27 | $12.27 | 15,177 |
| 2019-12-16 | $12.60 | $12.60 | $12.03 | $12.23 | $12.23 | 32,420 |
| 2019-12-13 | $12.35 | $12.55 | $11.67 | $12.55 | $12.55 | 46,095 |
| 2019-12-12 | $12.15 | $12.68 | $12.15 | $12.50 | $12.50 | 14,906 |
| 2019-12-11 | $12.00 | $12.68 | $12.00 | $12.68 | $12.68 | 18,109 |
| 2019-12-10 | $12.32 | $12.50 | $12.30 | $12.47 | $12.47 | 8,678 |
| 2019-12-09 | $12.46 | $12.65 | $12.30 | $12.53 | $12.53 | 7,498 |
| 2019-12-06 | $12.50 | $12.67 | $12.21 | $12.30 | $12.30 | 19,456 |
| 2019-12-05 | $12.43 | $12.50 | $12.42 | $12.44 | $12.44 | 3,994 |
| 2019-12-04 | $12.40 | $12.50 | $12.37 | $12.42 | $12.42 | 5,719 |
| 2019-12-03 | $12.37 | $12.39 | $12.02 | $12.24 | $12.24 | 8,323 |
| 2019-12-02 | $12.45 | $12.54 | $12.44 | $12.49 | $12.49 | 7,772 |
| 2019-11-29 | $12.55 | $12.61 | $12.55 | $12.55 | $12.55 | 4,696 |
| 2019-11-27 | $12.55 | $12.65 | $12.55 | $12.63 | $12.63 | 3,374 |
| 2019-11-26 | $12.55 | $12.58 | $12.47 | $12.58 | $12.58 | 4,161 |
| 2019-11-25 | $12.30 | $12.78 | $12.30 | $12.66 | $12.66 | 9,590 |
| 2019-11-22 | $12.32 | $12.41 | $12.23 | $12.41 | $12.41 | 3,412 |
| 2019-11-21 | $12.55 | $12.55 | $12.31 | $12.33 | $12.33 | 9,183 |
| 2019-11-20 | $12.50 | $12.72 | $12.47 | $12.47 | $12.47 | 16,052 |
| 2019-11-19 | $12.35 | $12.71 | $12.34 | $12.60 | $12.60 | 6,977 |
| 2019-11-18 | $12.35 | $12.58 | $12.35 | $12.41 | $12.41 | 3,841 |
| 2019-11-15 | $12.54 | $12.58 | $12.39 | $12.48 | $12.48 | 12,835 |
| 2019-11-14 | $12.35 | $12.55 | $12.35 | $12.45 | $12.45 | 4,521 |
| 2019-11-13 | $12.48 | $12.55 | $11.97 | $12.42 | $12.42 | 13,982 |
| 2019-11-12 | $12.78 | $12.80 | $12.47 | $12.53 | $12.53 | 5,418 |
| 2019-11-11 | $12.71 | $12.79 | $12.56 | $12.63 | $12.63 | 16,898 |
| 2019-11-08 | $12.47 | $12.72 | $12.47 | $12.71 | $12.71 | 9,198 |
| 2019-11-07 | $12.55 | $12.68 | $11.99 | $12.49 | $12.49 | 23,270 |
| 2019-11-06 | $12.79 | $12.87 | $12.52 | $12.52 | $12.52 | 33,749 |
| 2019-11-05 | $12.75 | $12.85 | $12.71 | $12.80 | $12.80 | 18,898 |
| 2019-11-04 | $12.75 | $12.89 | $12.65 | $12.74 | $12.74 | 24,726 |
| 2019-11-01 | $12.53 | $12.81 | $12.53 | $12.81 | $12.81 | 8,899 |
| 2019-10-31 | $12.38 | $12.51 | $12.32 | $12.50 | $12.50 | 6,624 |
| 2019-10-30 | $12.56 | $12.56 | $12.40 | $12.56 | $12.56 | 6,450 |
| 2019-10-29 | $11.90 | $12.54 | $11.90 | $12.41 | $12.41 | 6,505 |
| 2019-10-28 | $12.23 | $12.56 | $12.23 | $12.52 | $12.52 | 6,760 |
| 2019-10-25 | $12.02 | $12.40 | $12.02 | $12.16 | $12.16 | 5,885 |
| 2019-10-24 | $11.94 | $12.08 | $11.94 | $12.08 | $12.08 | 26,933 |
| 2019-10-23 | $11.66 | $11.92 | $11.66 | $11.89 | $11.89 | 21,670 |
| 2019-10-22 | $11.57 | $11.83 | $11.57 | $11.77 | $11.77 | 3,320 |
| 2019-10-21 | $11.16 | $11.62 | $11.16 | $11.62 | $11.62 | 5,487 |
| 2019-10-18 | $10.67 | $11.10 | $10.67 | $11.08 | $11.08 | 7,104 |
| 2019-10-17 | $10.78 | $10.81 | $10.63 | $10.76 | $10.76 | 11,890 |
| 2019-10-16 | $11.30 | $11.30 | $10.80 | $10.98 | $10.98 | 6,334 |
| 2019-10-15 | $10.71 | $10.76 | $10.51 | $10.76 | $10.76 | 33,040 |
| 2019-10-14 | $10.89 | $11.19 | $10.68 | $10.77 | $10.77 | 11,142 |
| 2019-10-11 | $10.94 | $11.35 | $10.94 | $11.26 | $11.26 | 7,669 |
| 2019-10-10 | $10.68 | $10.81 | $10.68 | $10.75 | $10.75 | 4,297 |
| 2019-10-09 | $10.71 | $11.13 | $10.65 | $10.67 | $10.67 | 5,844 |
| 2019-10-08 | $10.80 | $10.92 | $10.65 | $10.82 | $10.82 | 13,490 |
| 2019-10-07 | $10.95 | $10.95 | $10.83 | $10.87 | $10.87 | 15,233 |
| 2019-10-04 | $11.15 | $11.15 | $10.85 | $10.97 | $10.97 | 6,269 |
| 2019-10-03 | $11.26 | $11.26 | $10.96 | $11.04 | $11.04 | 3,133 |
| 2019-10-02 | $11.26 | $11.29 | $11.06 | $11.09 | $11.09 | 7,819 |
| 2019-10-01 | $11.57 | $11.57 | $11.28 | $11.34 | $11.34 | 7,264 |
| 2019-09-30 | $11.68 | $11.71 | $11.37 | $11.61 | $11.61 | 7,351 |
| 2019-09-27 | $11.50 | $11.58 | $11.34 | $11.34 | $11.34 | 16,203 |
| 2019-09-26 | $11.14 | $11.41 | $11.14 | $11.34 | $11.34 | 15,509 |
| 2019-09-25 | $11.09 | $11.42 | $11.09 | $11.22 | $11.22 | 6,658 |
| 2019-09-24 | $11.36 | $11.51 | $11.08 | $11.08 | $11.08 | 30,237 |
| 2019-09-23 | $11.90 | $11.90 | $11.25 | $11.26 | $11.26 | 10,441 |
| 2019-09-20 | $11.76 | $11.76 | $11.44 | $11.65 | $11.65 | 45,288 |
| 2019-09-19 | $12.51 | $12.51 | $11.64 | $11.77 | $11.77 | 12,979 |
| 2019-09-18 | $12.33 | $12.71 | $12.27 | $12.40 | $12.40 | 10,500 |
| 2019-09-17 | $12.44 | $12.44 | $12.22 | $12.25 | $12.25 | 3,510 |
| 2019-09-16 | $12.46 | $12.55 | $12.16 | $12.20 | $12.20 | 15,635 |
| 2019-09-13 | $12.30 | $12.65 | $12.20 | $12.41 | $12.41 | 6,821 |
| 2019-09-12 | $12.26 | $12.27 | $11.95 | $12.27 | $12.27 | 4,205 |
| 2019-09-11 | $12.00 | $12.47 | $11.86 | $12.27 | $12.27 | 10,977 |
| 2019-09-10 | $11.39 | $12.42 | $11.27 | $11.85 | $11.85 | 12,411 |
| 2019-09-09 | $11.26 | $11.43 | $11.26 | $11.40 | $11.40 | 7,255 |
| 2019-09-06 | $11.19 | $11.39 | $11.08 | $11.24 | $11.24 | 4,940 |
| 2019-09-05 | $10.95 | $11.28 | $10.85 | $11.28 | $11.28 | 10,034 |
| 2019-09-04 | $11.02 | $11.04 | $10.84 | $10.92 | $10.92 | 9,723 |
| 2019-09-03 | $11.34 | $11.45 | $10.81 | $10.84 | $10.84 | 7,537 |
| 2019-08-30 | $11.44 | $11.44 | $11.35 | $11.44 | $11.44 | 3,009 |
| 2019-08-29 | $11.21 | $11.38 | $11.11 | $11.23 | $11.23 | 13,184 |
| 2019-08-28 | $10.99 | $11.18 | $10.99 | $11.17 | $11.17 | 7,456 |
| 2019-08-27 | $11.20 | $11.20 | $10.95 | $10.95 | $10.95 | 8,052 |
| 2019-08-26 | $10.96 | $11.19 | $10.88 | $11.19 | $11.19 | 8,458 |
| 2019-08-23 | $11.44 | $11.44 | $10.75 | $10.75 | $10.75 | 12,697 |
| 2019-08-22 | $11.50 | $11.50 | $11.23 | $11.30 | $11.30 | 8,052 |
| 2019-08-21 | $11.36 | $11.53 | $11.26 | $11.36 | $11.36 | 6,510 |
| 2019-08-20 | $11.32 | $11.58 | $11.25 | $11.42 | $11.42 | 7,805 |
| 2019-08-19 | $11.70 | $11.71 | $11.41 | $11.55 | $11.55 | 4,159 |
| 2019-08-16 | $11.63 | $11.73 | $11.35 | $11.62 | $11.62 | 10,369 |
| 2019-08-15 | $11.63 | $11.63 | $11.30 | $11.55 | $11.55 | 12,195 |
| 2019-08-14 | $11.80 | $11.80 | $11.31 | $11.43 | $11.43 | 14,414 |
| 2019-08-13 | $11.27 | $12.09 | $11.27 | $12.03 | $12.03 | 9,199 |
| 2019-08-12 | $11.66 | $11.73 | $11.51 | $11.51 | $11.51 | 8,557 |
| 2019-08-09 | $12.07 | $12.07 | $11.77 | $11.78 | $11.78 | 6,240 |
| 2019-08-08 | $12.06 | $12.24 | $11.98 | $12.01 | $12.01 | 9,575 |
| 2019-08-07 | $12.11 | $12.18 | $11.96 | $12.00 | $12.00 | 5,780 |
| 2019-08-06 | $12.19 | $12.27 | $12.00 | $12.16 | $12.16 | 9,105 |
| 2019-08-05 | $12.16 | $12.43 | $12.05 | $12.17 | $12.17 | 22,111 |
| 2019-08-02 | $12.49 | $12.49 | $12.02 | $12.25 | $12.25 | 15,999 |
| 2019-08-01 | $12.89 | $13.23 | $12.79 | $12.97 | $12.97 | 11,552 |
| 2019-07-31 | $13.40 | $13.50 | $12.75 | $12.76 | $12.76 | 19,126 |
| 2019-07-30 | $13.09 | $13.48 | $13.03 | $13.30 | $13.30 | 9,785 |
| 2019-07-29 | $12.94 | $13.29 | $12.89 | $12.92 | $12.92 | 6,717 |
| 2019-07-26 | $13.20 | $13.20 | $12.98 | $12.98 | $12.98 | 9,718 |
| 2019-07-25 | $12.78 | $13.24 | $12.78 | $13.08 | $13.08 | 3,508 |
| 2019-07-24 | $13.29 | $13.29 | $13.12 | $13.12 | $13.12 | 8,296 |
| 2019-07-23 | $12.65 | $12.96 | $12.59 | $12.96 | $12.96 | 7,796 |
| 2019-07-22 | $12.81 | $12.81 | $12.55 | $12.63 | $12.63 | 12,923 |
| 2019-07-19 | $12.85 | $13.10 | $12.81 | $12.81 | $12.81 | 5,658 |
| 2019-07-18 | $12.96 | $13.07 | $12.80 | $12.91 | $12.91 | 7,456 |
| 2019-07-17 | $13.32 | $13.32 | $12.90 | $12.91 | $12.91 | 6,786 |
| 2019-07-16 | $13.01 | $13.02 | $12.92 | $13.02 | $13.02 | 6,635 |
| 2019-07-15 | $13.04 | $13.04 | $12.81 | $12.97 | $12.97 | 8,466 |
| 2019-07-12 | $13.10 | $13.33 | $12.83 | $12.95 | $12.95 | 9,919 |
| 2019-07-11 | $13.31 | $13.32 | $12.93 | $13.08 | $13.08 | 20,888 |
| 2019-07-10 | $13.22 | $13.33 | $13.10 | $13.29 | $13.29 | 11,455 |
| 2019-07-09 | $13.11 | $13.31 | $12.88 | $12.89 | $12.89 | 5,034 |
| 2019-07-08 | $13.28 | $13.28 | $12.73 | $13.16 | $13.16 | 8,222 |
| 2019-07-05 | $12.95 | $13.31 | $12.19 | $13.21 | $13.21 | 3,322 |
| 2019-07-03 | $13.28 | $13.33 | $13.01 | $13.02 | $13.02 | 6,713 |
| 2019-07-02 | $12.45 | $13.13 | $12.45 | $13.00 | $13.00 | 7,418 |
| 2019-07-01 | $13.07 | $13.13 | $12.75 | $13.13 | $13.13 | 11,366 |
| 2019-06-28 | $12.50 | $13.00 | $12.43 | $13.00 | $13.00 | 69,232 |
| 2019-06-27 | $12.49 | $12.61 | $12.40 | $12.61 | $12.61 | 11,645 |
| 2019-06-26 | $12.41 | $12.60 | $12.21 | $12.46 | $12.46 | 7,281 |
| 2019-06-25 | $12.61 | $12.90 | $12.35 | $12.40 | $12.40 | 5,535 |
| 2019-06-24 | $12.83 | $12.83 | $12.52 | $12.57 | $12.57 | 7,845 |
| 2019-06-21 | $12.63 | $12.96 | $12.60 | $12.96 | $12.96 | 31,975 |
| 2019-06-20 | $12.75 | $12.87 | $12.49 | $12.79 | $12.79 | 3,116 |
| 2019-06-19 | $12.24 | $12.65 | $12.24 | $12.62 | $12.62 | 3,975 |
| 2019-06-18 | $12.58 | $12.68 | $12.25 | $12.55 | $12.55 | 3,666 |
| 2019-06-17 | $12.61 | $12.61 | $12.25 | $12.48 | $12.48 | 4,935 |
| 2019-06-14 | $12.57 | $12.69 | $12.12 | $12.40 | $12.40 | 6,305 |
| 2019-06-13 | $12.37 | $12.72 | $12.37 | $12.59 | $12.59 | 13,320 |
| 2019-06-12 | $12.10 | $12.56 | $12.05 | $12.36 | $12.36 | 12,967 |
| 2019-06-11 | $12.45 | $12.66 | $11.93 | $11.97 | $11.97 | 11,298 |
| 2019-06-10 | $11.80 | $12.70 | $11.80 | $12.25 | $12.25 | 11,728 |
| 2019-06-07 | $11.58 | $11.95 | $11.49 | $11.80 | $11.80 | 114,323 |
| 2019-06-06 | $11.95 | $11.95 | $11.41 | $11.51 | $11.51 | 6,180 |
| 2019-06-05 | $11.45 | $11.50 | $11.14 | $11.38 | $11.38 | 13,107 |
| 2019-06-04 | $11.17 | $11.53 | $11.17 | $11.47 | $11.47 | 9,934 |
| 2019-06-03 | $11.18 | $11.70 | $10.91 | $11.10 | $11.10 | 10,626 |
| 2019-05-31 | $11.00 | $11.17 | $11.00 | $11.08 | $11.08 | 8,946 |
| 2019-05-30 | $11.12 | $11.42 | $10.95 | $10.96 | $10.96 | 12,639 |
| 2019-05-29 | $11.25 | $11.54 | $11.01 | $11.01 | $11.01 | 13,202 |
| 2019-05-28 | $11.89 | $12.66 | $11.30 | $11.36 | $11.36 | 43,677 |
| 2019-05-24 | $11.83 | $11.96 | $11.71 | $11.90 | $11.90 | 7,475 |
| 2019-05-23 | $11.82 | $12.00 | $11.64 | $11.81 | $11.81 | 7,477 |
| 2019-05-22 | $11.98 | $12.10 | $11.83 | $11.83 | $11.83 | 16,957 |
| 2019-05-21 | $11.79 | $12.07 | $11.71 | $12.07 | $12.07 | 25,554 |
| 2019-05-20 | $12.01 | $12.13 | $11.57 | $11.77 | $11.77 | 11,479 |
| 2019-05-17 | $11.69 | $11.82 | $11.57 | $11.57 | $11.57 | 24,655 |
| 2019-05-16 | $11.87 | $11.95 | $11.73 | $11.73 | $11.73 | 12,423 |
| 2019-05-15 | $12.00 | $12.48 | $11.76 | $11.95 | $11.95 | 32,276 |
| 2019-05-14 | $12.05 | $12.24 | $12.00 | $12.19 | $12.19 | 11,519 |
| 2019-05-13 | $12.02 | $12.41 | $12.02 | $12.05 | $12.05 | 17,245 |
| 2019-05-10 | $12.57 | $12.66 | $12.13 | $12.32 | $12.32 | 21,407 |
| 2019-05-09 | $12.73 | $12.78 | $12.50 | $12.55 | $12.55 | 7,934 |
| 2019-05-08 | $12.30 | $12.54 | $12.29 | $12.50 | $12.50 | 9,897 |
| 2019-05-07 | $12.80 | $12.89 | $12.35 | $12.35 | $12.35 | 16,446 |
| 2019-05-06 | $13.00 | $13.00 | $12.75 | $12.77 | $12.77 | 8,841 |
| 2019-05-03 | $12.60 | $13.00 | $12.60 | $12.97 | $12.97 | 19,744 |
| 2019-05-02 | $11.85 | $12.00 | $11.75 | $11.75 | $11.75 | 3,414 |
| 2019-05-01 | $12.14 | $12.14 | $11.77 | $11.85 | $11.85 | 10,456 |
| 2019-04-30 | $12.16 | $12.19 | $12.00 | $12.07 | $12.07 | 20,737 |
| 2019-04-29 | $12.21 | $12.33 | $11.87 | $12.33 | $12.33 | 2,859 |
| 2019-04-26 | $12.39 | $12.39 | $12.09 | $12.18 | $12.18 | 2,524 |
| 2019-04-25 | $12.43 | $12.49 | $11.77 | $11.86 | $11.86 | 8,430 |
| 2019-04-24 | $12.52 | $12.63 | $12.25 | $12.31 | $12.31 | 4,640 |
| 2019-04-23 | $12.59 | $12.61 | $12.28 | $12.52 | $12.52 | 5,491 |
| 2019-04-22 | $12.56 | $12.67 | $12.56 | $12.60 | $12.60 | 3,869 |
| 2019-04-18 | $12.45 | $12.65 | $12.27 | $12.65 | $12.65 | 7,929 |
| 2019-04-17 | $12.60 | $12.78 | $12.50 | $12.52 | $12.52 | 4,028 |
| 2019-04-16 | $12.71 | $12.71 | $12.60 | $12.60 | $12.60 | 3,891 |
| 2019-04-15 | $12.49 | $12.60 | $12.19 | $12.42 | $12.42 | 9,657 |
| 2019-04-12 | $12.60 | $12.60 | $12.34 | $12.49 | $12.49 | 5,013 |
| 2019-04-11 | $12.38 | $12.54 | $12.38 | $12.38 | $12.38 | 2,773 |
| 2019-04-10 | $12.40 | $12.55 | $12.28 | $12.48 | $12.48 | 24,588 |
| 2019-04-09 | $12.40 | $12.40 | $12.00 | $12.11 | $12.11 | 27,492 |
| 2019-04-08 | $12.56 | $12.56 | $11.94 | $12.39 | $12.39 | 51,072 |
| 2019-04-05 | $12.43 | $12.67 | $12.36 | $12.67 | $12.67 | 45,933 |
| 2019-04-04 | $12.37 | $12.68 | $12.37 | $12.68 | $12.68 | 3,280 |
| 2019-04-03 | $12.65 | $12.65 | $12.47 | $12.63 | $12.63 | 4,930 |
| 2019-04-02 | $12.65 | $12.65 | $12.35 | $12.57 | $12.57 | 5,153 |
| 2019-04-01 | $12.53 | $12.69 | $12.42 | $12.58 | $12.58 | 10,010 |
| 2019-03-29 | $12.79 | $12.84 | $12.08 | $12.36 | $12.36 | 47,832 |
| 2019-03-28 | $12.45 | $12.82 | $12.45 | $12.79 | $12.79 | 6,545 |
| 2019-03-27 | $12.54 | $12.54 | $12.35 | $12.51 | $12.51 | 9,723 |
| 2019-03-26 | $12.05 | $12.46 | $12.05 | $12.44 | $12.44 | 4,131 |
| 2019-03-25 | $12.92 | $12.92 | $11.85 | $12.34 | $12.34 | 7,414 |
| 2019-03-22 | $12.81 | $12.81 | $12.08 | $12.08 | $12.08 | 9,198 |
| 2019-03-21 | $12.94 | $12.96 | $12.79 | $12.79 | $12.79 | 8,770 |
| 2019-03-20 | $12.90 | $12.98 | $12.53 | $12.91 | $12.91 | 12,405 |
| 2019-03-19 | $12.58 | $12.91 | $12.52 | $12.74 | $12.74 | 3,706 |
| 2019-03-18 | $12.55 | $12.75 | $12.55 | $12.60 | $12.60 | 3,745 |
| 2019-03-15 | $12.40 | $12.89 | $12.40 | $12.77 | $12.77 | 41,881 |
| 2019-03-14 | $12.65 | $12.98 | $12.26 | $12.30 | $12.30 | 12,277 |
| 2019-03-13 | $12.92 | $12.98 | $12.82 | $12.82 | $12.82 | 6,132 |
| 2019-03-12 | $13.00 | $13.00 | $12.78 | $12.82 | $12.82 | 2,863 |
| 2019-03-11 | $12.84 | $13.00 | $12.57 | $13.00 | $13.00 | 6,502 |
| 2019-03-08 | $13.14 | $13.25 | $12.68 | $12.69 | $12.69 | 9,893 |
| 2019-03-07 | $13.10 | $13.55 | $12.78 | $13.10 | $13.10 | 19,251 |
| 2019-03-06 | $14.21 | $14.28 | $12.99 | $12.99 | $12.99 | 28,072 |
| 2019-03-05 | $14.12 | $14.12 | $13.50 | $13.54 | $13.54 | 4,558 |
| 2019-03-04 | $13.54 | $13.86 | $13.47 | $13.77 | $13.77 | 13,586 |
| 2019-03-01 | $13.30 | $13.46 | $13.24 | $13.36 | $13.36 | 27,032 |
| 2019-02-28 | $13.40 | $13.66 | $13.22 | $13.31 | $13.31 | 24,054 |
| 2019-02-27 | $13.71 | $13.95 | $13.42 | $13.60 | $13.60 | 13,704 |
| 2019-02-26 | $14.47 | $14.47 | $14.07 | $14.07 | $14.07 | 4,499 |
| 2019-02-25 | $14.56 | $14.56 | $14.25 | $14.28 | $14.28 | 7,672 |
| 2019-02-22 | $14.22 | $14.64 | $14.04 | $14.44 | $14.44 | 27,257 |
| 2019-02-21 | $14.15 | $14.49 | $13.81 | $14.30 | $14.30 | 3,887 |
| 2019-02-20 | $14.15 | $14.50 | $14.05 | $14.06 | $14.06 | 14,000 |
| 2019-02-19 | $14.16 | $14.43 | $14.10 | $14.26 | $14.26 | 14,160 |
| 2019-02-15 | $14.22 | $14.25 | $13.61 | $14.18 | $14.18 | 12,902 |
| 2019-02-14 | $14.11 | $14.50 | $13.64 | $14.22 | $14.22 | 15,985 |
| 2019-02-13 | $14.07 | $14.23 | $13.97 | $14.23 | $14.23 | 6,806 |
| 2019-02-12 | $14.14 | $14.56 | $14.09 | $14.19 | $14.19 | 9,216 |
| 2019-02-11 | $13.50 | $14.50 | $13.27 | $14.18 | $14.18 | 17,266 |
| 2019-02-08 | $12.95 | $13.72 | $12.95 | $13.64 | $13.64 | 9,373 |
| 2019-02-07 | $13.37 | $13.55 | $13.33 | $13.33 | $13.33 | 3,935 |
| 2019-02-06 | $13.71 | $13.71 | $13.41 | $13.64 | $13.64 | 5,057 |
| 2019-02-05 | $13.78 | $13.80 | $13.28 | $13.44 | $13.44 | 4,014 |
| 2019-02-04 | $13.30 | $13.85 | $12.74 | $13.85 | $13.85 | 13,008 |
| 2019-02-01 | $11.95 | $13.57 | $11.95 | $13.25 | $13.25 | 19,993 |
| 2019-01-31 | $13.79 | $14.00 | $12.55 | $13.86 | $13.86 | 18,026 |
| 2019-01-30 | $13.65 | $13.90 | $13.46 | $13.90 | $13.90 | 5,870 |
| 2019-01-29 | $13.71 | $13.86 | $13.27 | $13.70 | $13.70 | 13,409 |
| 2019-01-28 | $13.65 | $13.65 | $13.28 | $13.47 | $13.47 | 15,220 |
| 2019-01-25 | $13.46 | $13.71 | $13.13 | $13.65 | $13.65 | 14,009 |
| 2019-01-24 | $13.17 | $13.50 | $12.54 | $13.48 | $13.48 | 16,956 |
| 2019-01-23 | $12.57 | $13.30 | $12.57 | $13.25 | $13.25 | 45,336 |
| 2019-01-22 | $12.61 | $13.03 | $12.22 | $12.78 | $12.78 | 26,683 |
| 2019-01-18 | $12.19 | $12.72 | $12.17 | $12.54 | $12.54 | 13,076 |
| 2019-01-17 | $12.08 | $12.20 | $12.03 | $12.12 | $12.12 | 14,706 |
| 2019-01-16 | $11.99 | $12.05 | $11.88 | $12.02 | $12.02 | 7,910 |
| 2019-01-15 | $11.96 | $12.49 | $11.74 | $12.13 | $12.13 | 4,367 |
| 2019-01-14 | $12.30 | $12.31 | $12.05 | $12.05 | $12.05 | 8,050 |
| 2019-01-11 | $12.04 | $12.30 | $12.04 | $12.30 | $12.30 | 4,658 |
| 2019-01-10 | $11.97 | $12.22 | $11.96 | $11.98 | $11.98 | 14,290 |
| 2019-01-09 | $11.94 | $12.11 | $11.86 | $12.10 | $12.10 | 6,099 |
| 2019-01-08 | $12.42 | $13.18 | $12.20 | $12.21 | $12.21 | 7,551 |
| 2019-01-07 | $11.67 | $12.40 | $11.67 | $12.30 | $12.30 | 16,407 |
| 2019-01-04 | $11.07 | $11.78 | $11.06 | $11.78 | $11.78 | 31,892 |
| 2019-01-03 | $11.26 | $11.50 | $11.12 | $11.12 | $11.12 | 10,139 |
| 2019-01-02 | $10.86 | $11.32 | $10.86 | $11.32 | $11.32 | 7,658 |
| 2018-12-31 | $11.25 | $11.46 | $10.50 | $10.97 | $10.97 | 24,304 |
| 2018-12-28 | $11.24 | $11.48 | $10.97 | $11.28 | $11.28 | 10,223 |
| 2018-12-27 | $11.29 | $11.48 | $11.03 | $11.23 | $11.23 | 6,370 |
| 2018-12-26 | $10.92 | $11.36 | $10.68 | $11.17 | $11.17 | 19,799 |
| 2018-12-24 | $11.16 | $11.29 | $10.74 | $10.92 | $10.92 | 6,364 |
| 2018-12-21 | $11.29 | $11.45 | $11.22 | $11.24 | $11.24 | 42,549 |
| 2018-12-20 | $11.35 | $11.44 | $11.13 | $11.30 | $11.30 | 12,082 |
| 2018-12-19 | $11.35 | $11.50 | $11.32 | $11.35 | $11.35 | 15,634 |
| 2018-12-18 | $11.09 | $11.50 | $10.96 | $11.35 | $11.35 | 14,798 |
| 2018-12-17 | $11.34 | $11.47 | $10.92 | $11.08 | $11.08 | 24,315 |
| 2018-12-14 | $11.13 | $11.50 | $10.86 | $11.28 | $11.28 | 13,923 |
| 2018-12-13 | $10.71 | $11.27 | $10.71 | $11.00 | $11.00 | 13,656 |
| 2018-12-12 | $11.14 | $11.40 | $10.79 | $10.96 | $10.96 | 15,210 |
| 2018-12-11 | $11.35 | $11.62 | $10.86 | $10.99 | $10.99 | 10,101 |
| 2018-12-10 | $11.35 | $11.35 | $10.69 | $10.80 | $10.80 | 15,927 |
| 2018-12-07 | $10.93 | $11.35 | $10.71 | $10.81 | $10.81 | 20,264 |
| 2018-12-06 | $11.01 | $11.66 | $10.65 | $10.81 | $10.81 | 18,239 |
| 2018-12-04 | $11.55 | $11.80 | $11.15 | $11.20 | $11.20 | 39,823 |
| 2018-12-03 | $11.46 | $11.94 | $11.41 | $11.55 | $11.55 | 14,593 |
| 2018-11-30 | $11.45 | $11.84 | $11.08 | $11.33 | $11.33 | 33,970 |
| 2018-11-29 | $11.39 | $11.80 | $11.37 | $11.46 | $11.46 | 45,528 |
| 2018-11-28 | $11.57 | $11.88 | $11.53 | $11.54 | $11.54 | 15,259 |
| 2018-11-27 | $11.65 | $11.69 | $11.48 | $11.55 | $11.55 | 26,903 |
| 2018-11-26 | $11.81 | $11.93 | $11.54 | $11.63 | $11.63 | 59,675 |
| 2018-11-23 | $11.82 | $11.82 | $11.60 | $11.80 | $11.80 | 13,812 |
| 2018-11-21 | $11.67 | $11.81 | $11.54 | $11.74 | $11.74 | 32,721 |
| 2018-11-20 | $11.56 | $11.84 | $11.52 | $11.62 | $11.62 | 36,071 |
| 2018-11-19 | $11.82 | $11.84 | $11.28 | $11.68 | $11.68 | 14,036 |
| 2018-11-16 | $11.60 | $11.84 | $11.58 | $11.66 | $11.66 | 35,578 |
| 2018-11-15 | $11.63 | $11.82 | $11.36 | $11.60 | $11.60 | 41,157 |
| 2018-11-14 | $11.74 | $11.80 | $11.63 | $11.63 | $11.63 | 10,425 |
| 2018-11-13 | $11.63 | $11.85 | $11.52 | $11.64 | $11.64 | 5,498 |
| 2018-11-12 | $11.24 | $11.80 | $11.20 | $11.58 | $11.58 | 23,314 |
| 2018-11-09 | $11.92 | $12.11 | $11.56 | $11.64 | $11.64 | 28,564 |
| 2018-11-08 | $11.76 | $11.95 | $11.76 | $11.94 | $11.94 | 9,873 |
| 2018-11-07 | $11.83 | $12.14 | $11.70 | $11.93 | $11.93 | 16,258 |
| 2018-11-06 | $11.80 | $12.00 | $11.50 | $11.74 | $11.74 | 9,588 |
| 2018-11-05 | $11.80 | $11.89 | $11.37 | $11.52 | $11.52 | 7,946 |
| 2018-11-02 | $11.30 | $11.99 | $11.30 | $11.70 | $11.70 | 8,399 |
| 2018-11-01 | $11.35 | $11.95 | $11.14 | $11.63 | $11.63 | 16,205 |
| 2018-10-31 | $11.11 | $11.59 | $11.11 | $11.38 | $11.38 | 14,981 |
| 2018-10-30 | $10.88 | $11.19 | $10.76 | $11.14 | $11.14 | 10,692 |
| 2018-10-29 | $10.92 | $11.41 | $10.73 | $10.89 | $10.89 | 44,928 |
| 2018-10-26 | $11.01 | $11.33 | $10.80 | $10.80 | $10.80 | 19,255 |
| 2018-10-25 | $11.10 | $11.13 | $10.84 | $11.11 | $11.11 | 20,638 |
| 2018-10-24 | $11.25 | $11.30 | $11.10 | $11.10 | $11.10 | 29,433 |
| 2018-10-23 | $11.35 | $11.46 | $11.22 | $11.30 | $11.30 | 39,158 |
| 2018-10-22 | $11.36 | $11.58 | $11.36 | $11.36 | $11.36 | 11,044 |
| 2018-10-19 | $11.35 | $11.43 | $11.26 | $11.26 | $11.26 | 10,866 |
| 2018-10-18 | $11.32 | $11.56 | $11.20 | $11.37 | $11.37 | 14,038 |
| 2018-10-17 | $11.50 | $11.59 | $11.41 | $11.46 | $11.46 | 10,237 |
| 2018-10-16 | $11.52 | $11.57 | $11.40 | $11.57 | $11.57 | 19,639 |
| 2018-10-15 | $11.50 | $11.59 | $11.40 | $11.49 | $11.49 | 12,097 |
| 2018-10-12 | $11.60 | $11.60 | $11.41 | $11.41 | $11.41 | 16,105 |
| 2018-10-11 | $11.91 | $12.04 | $11.55 | $11.55 | $11.55 | 11,998 |
| 2018-10-10 | $11.95 | $12.05 | $11.72 | $11.85 | $11.85 | 6,110 |
| 2018-10-09 | $11.94 | $12.13 | $11.45 | $12.04 | $12.04 | 10,852 |
| 2018-10-08 | $11.44 | $11.85 | $11.30 | $11.71 | $11.71 | 41,749 |
| 2018-10-05 | $11.78 | $11.87 | $11.45 | $11.45 | $11.45 | 6,190 |
| 2018-10-04 | $11.45 | $11.95 | $11.45 | $11.70 | $11.70 | 6,920 |
| 2018-10-03 | $11.56 | $11.86 | $11.45 | $11.47 | $11.47 | 17,610 |
| 2018-10-02 | $11.60 | $11.86 | $11.60 | $11.61 | $11.61 | 7,834 |
| 2018-10-01 | $12.22 | $12.22 | $11.67 | $11.68 | $11.68 | 16,804 |
| 2018-09-28 | $12.05 | $12.15 | $12.00 | $12.05 | $12.05 | 9,888 |
| 2018-09-27 | $12.20 | $12.25 | $12.10 | $12.15 | $12.15 | 7,192 |
| 2018-09-26 | $12.49 | $12.49 | $12.12 | $12.20 | $12.20 | 6,827 |
| 2018-09-25 | $12.63 | $12.65 | $12.25 | $12.35 | $12.35 | 42,727 |
| 2018-09-24 | $12.50 | $12.75 | $12.50 | $12.55 | $12.55 | 6,583 |
| 2018-09-21 | $12.55 | $12.75 | $12.55 | $12.55 | $12.55 | 27,642 |
| 2018-09-20 | $12.45 | $12.70 | $12.45 | $12.70 | $12.70 | 5,580 |
| 2018-09-19 | $12.45 | $12.80 | $12.35 | $12.45 | $12.45 | 13,692 |
| 2018-09-18 | $12.65 | $12.65 | $12.45 | $12.45 | $12.45 | 5,878 |
| 2018-09-17 | $12.50 | $12.55 | $12.45 | $12.45 | $12.45 | 6,255 |
| 2018-09-14 | $12.50 | $12.60 | $12.45 | $12.45 | $12.45 | 7,047 |
| 2018-09-13 | $12.70 | $12.70 | $12.50 | $12.50 | $12.50 | 4,367 |
| 2018-09-12 | $12.55 | $12.55 | $12.45 | $12.45 | $12.45 | 10,278 |
| 2018-09-11 | $12.60 | $12.65 | $12.45 | $12.45 | $12.45 | 9,779 |
| 2018-09-10 | $12.75 | $12.85 | $12.60 | $12.65 | $12.65 | 6,726 |
| 2018-09-07 | $12.65 | $12.75 | $12.55 | $12.60 | $12.60 | 9,322 |
| 2018-09-06 | $12.65 | $12.85 | $12.65 | $12.65 | $12.65 | 5,366 |
| 2018-09-05 | $12.65 | $12.75 | $12.65 | $12.65 | $12.65 | 4,009 |
| 2018-09-04 | $12.80 | $12.85 | $12.60 | $12.65 | $12.65 | 11,489 |
| 2018-08-31 | $12.95 | $13.10 | $12.85 | $12.90 | $12.90 | 9,585 |
| 2018-08-30 | $13.00 | $13.10 | $12.90 | $12.95 | $12.95 | 5,120 |
| 2018-08-29 | $13.10 | $13.20 | $13.00 | $13.05 | $13.05 | 9,265 |
| 2018-08-28 | $13.31 | $13.32 | $12.85 | $12.95 | $12.95 | 7,815 |
| 2018-08-27 | $13.20 | $13.36 | $13.20 | $13.20 | $13.20 | 9,603 |
| 2018-08-24 | $13.40 | $13.45 | $13.15 | $13.15 | $13.15 | 6,154 |
| 2018-08-23 | $13.30 | $13.40 | $13.25 | $13.30 | $13.30 | 12,815 |
| 2018-08-22 | $13.00 | $13.35 | $13.00 | $13.15 | $13.15 | 19,800 |
| 2018-08-21 | $12.73 | $13.00 | $12.73 | $12.90 | $12.90 | 13,588 |
| 2018-08-20 | $12.70 | $12.80 | $12.65 | $12.73 | $12.73 | 9,192 |
| 2018-08-17 | $12.50 | $12.75 | $12.50 | $12.70 | $12.70 | 13,495 |
| 2018-08-16 | $12.60 | $12.70 | $12.48 | $12.55 | $12.55 | 9,868 |
| 2018-08-15 | $12.60 | $12.96 | $12.45 | $12.45 | $12.45 | 20,866 |
| 2018-08-14 | $12.70 | $12.85 | $12.45 | $12.55 | $12.55 | 20,970 |
| 2018-08-13 | $12.40 | $12.75 | $12.40 | $12.65 | $12.65 | 20,524 |
| 2018-08-10 | $12.50 | $12.85 | $12.25 | $12.35 | $12.35 | 32,740 |
| 2018-08-09 | $12.75 | $12.80 | $12.40 | $12.45 | $12.45 | 48,507 |
| 2018-08-08 | $12.55 | $12.80 | $12.55 | $12.75 | $12.75 | 31,117 |
| 2018-08-07 | $12.75 | $12.75 | $12.55 | $12.60 | $12.60 | 11,006 |
| 2018-08-06 | $12.60 | $12.85 | $12.45 | $12.60 | $12.60 | 60,452 |
| 2018-08-03 | $13.25 | $13.53 | $12.30 | $12.55 | $12.55 | 103,314 |
| 2018-08-02 | $14.25 | $14.25 | $13.15 | $13.60 | $13.60 | 85,003 |
| 2018-08-01 | $15.00 | $15.00 | $14.30 | $14.45 | $14.45 | 49,792 |
| 2018-07-31 | $15.00 | $15.10 | $14.90 | $15.00 | $15.00 | 20,336 |
| 2018-07-30 | $14.90 | $15.20 | $14.90 | $14.95 | $14.95 | 13,292 |
| 2018-07-27 | $15.30 | $15.30 | $14.90 | $15.00 | $15.00 | 17,308 |
| 2018-07-26 | $15.15 | $15.41 | $15.05 | $15.40 | $15.40 | 6,185 |
| 2018-07-25 | $14.90 | $15.45 | $14.90 | $15.25 | $15.25 | 30,903 |
| 2018-07-24 | $15.80 | $15.85 | $15.70 | $15.70 | $15.70 | 9,561 |
| 2018-07-23 | $16.05 | $16.05 | $15.73 | $15.90 | $15.90 | 7,667 |
| 2018-07-20 | $16.00 | $16.05 | $15.85 | $15.90 | $15.90 | 6,807 |
| 2018-07-19 | $15.85 | $16.05 | $15.80 | $15.95 | $15.95 | 12,938 |
| 2018-07-18 | $15.80 | $15.90 | $15.65 | $15.80 | $15.80 | 10,974 |
| 2018-07-17 | $16.00 | $16.10 | $15.85 | $15.85 | $15.85 | 6,620 |
| 2018-07-16 | $16.15 | $16.15 | $15.85 | $16.10 | $16.10 | 9,785 |
| 2018-07-13 | $16.00 | $16.30 | $15.85 | $16.10 | $16.10 | 7,014 |
| 2018-07-12 | $15.80 | $16.10 | $15.80 | $16.00 | $16.00 | 7,397 |
| 2018-07-11 | $16.20 | $16.20 | $16.00 | $16.00 | $16.00 | 8,907 |
| 2018-07-10 | $16.40 | $16.45 | $16.20 | $16.20 | $16.20 | 5,171 |
| 2018-07-09 | $16.24 | $16.55 | $16.24 | $16.35 | $16.35 | 16,250 |
| 2018-07-06 | $16.31 | $16.34 | $16.10 | $16.20 | $16.20 | 8,924 |
| 2018-07-05 | $16.05 | $16.30 | $16.00 | $16.30 | $16.30 | 11,260 |
| 2018-07-03 | $16.05 | $16.25 | $16.00 | $16.10 | $16.10 | 4,952 |
| 2018-07-02 | $16.20 | $16.30 | $16.00 | $16.10 | $16.10 | 11,532 |
| 2018-06-29 | $16.10 | $16.30 | $16.05 | $16.15 | $16.15 | 19,774 |
| 2018-06-28 | $15.95 | $16.20 | $15.95 | $16.10 | $16.10 | 17,351 |
| 2018-06-27 | $16.10 | $16.15 | $15.90 | $15.90 | $15.90 | 9,554 |
| 2018-06-26 | $16.40 | $16.40 | $15.90 | $16.05 | $16.05 | 45,321 |
| 2018-06-25 | $16.45 | $16.50 | $16.25 | $16.40 | $16.40 | 10,712 |
| 2018-06-22 | $16.28 | $16.60 | $16.20 | $16.60 | $16.60 | 141,044 |
| 2018-06-21 | $16.00 | $16.40 | $15.70 | $16.25 | $16.25 | 44,813 |
| 2018-06-20 | $16.05 | $16.15 | $15.85 | $15.95 | $15.95 | 24,554 |
| 2018-06-19 | $15.75 | $16.05 | $15.73 | $15.90 | $15.90 | 15,551 |
| 2018-06-18 | $15.90 | $15.90 | $15.65 | $15.85 | $15.85 | 10,574 |
| 2018-06-15 | $15.55 | $15.88 | $15.45 | $15.70 | $15.70 | 21,680 |
| 2018-06-14 | $16.00 | $16.00 | $15.65 | $15.65 | $15.65 | 14,576 |
| 2018-06-13 | $15.65 | $15.80 | $15.65 | $15.75 | $15.75 | 19,441 |
| 2018-06-12 | $15.65 | $15.80 | $15.59 | $15.80 | $15.80 | 9,403 |
| 2018-06-11 | $15.50 | $15.90 | $15.45 | $15.80 | $15.80 | 28,315 |
| 2018-06-08 | $15.64 | $15.80 | $15.64 | $15.70 | $15.70 | 16,240 |
| 2018-06-07 | $15.35 | $15.80 | $15.33 | $15.65 | $15.65 | 18,276 |
| 2018-06-06 | $15.05 | $15.40 | $15.05 | $15.35 | $15.35 | 33,867 |
| 2018-06-05 | $15.70 | $15.78 | $14.85 | $15.00 | $15.00 | 60,136 |
| 2018-06-04 | $15.80 | $15.80 | $15.65 | $15.70 | $15.70 | 5,524 |
| 2018-06-01 | $15.80 | $15.85 | $15.77 | $15.80 | $15.80 | 12,083 |
| 2018-05-31 | $15.75 | $15.80 | $15.65 | $15.65 | $15.65 | 10,875 |
| 2018-05-30 | $15.68 | $15.86 | $15.68 | $15.75 | $15.75 | 20,820 |
| 2018-05-29 | $15.65 | $15.75 | $15.50 | $15.65 | $15.65 | 15,740 |
| 2018-05-25 | $15.40 | $15.70 | $15.40 | $15.65 | $15.65 | 17,222 |
| 2018-05-24 | $15.80 | $15.80 | $15.15 | $15.50 | $15.50 | 25,681 |
| 2018-05-23 | $15.65 | $15.80 | $15.65 | $15.75 | $15.75 | 10,686 |
| 2018-05-22 | $15.45 | $15.85 | $15.25 | $15.60 | $15.60 | 20,496 |
| 2018-05-21 | $15.50 | $15.60 | $15.09 | $15.35 | $15.35 | 82,227 |
| 2018-05-18 | $15.90 | $15.90 | $15.45 | $15.55 | $15.55 | 27,717 |
| 2018-05-17 | $15.80 | $15.95 | $15.70 | $15.80 | $15.80 | 9,738 |
| 2018-05-16 | $15.60 | $15.75 | $15.60 | $15.70 | $15.70 | 9,502 |
| 2018-05-15 | $15.50 | $15.63 | $15.20 | $15.50 | $15.50 | 10,300 |
| 2018-05-14 | $15.60 | $15.60 | $15.40 | $15.45 | $15.45 | 11,537 |
| 2018-05-11 | $15.60 | $15.70 | $15.50 | $15.55 | $15.55 | 4,554 |
| 2018-05-10 | $15.35 | $15.70 | $15.35 | $15.65 | $15.65 | 21,927 |
| 2018-05-09 | $15.20 | $15.60 | $15.20 | $15.25 | $15.25 | 11,721 |
| 2018-05-08 | $15.50 | $15.50 | $15.16 | $15.30 | $15.30 | 12,968 |
| 2018-05-07 | $15.60 | $15.70 | $15.35 | $15.45 | $15.45 | 13,712 |
| 2018-05-04 | $15.90 | $15.90 | $15.30 | $15.50 | $15.50 | 21,183 |
| 2018-05-03 | $15.75 | $16.10 | $15.75 | $15.85 | $15.85 | 12,610 |
| 2018-05-02 | $15.40 | $15.65 | $15.35 | $15.55 | $15.55 | 7,997 |
| 2018-05-01 | $15.60 | $15.60 | $15.35 | $15.45 | $15.45 | 14,564 |
| 2018-04-30 | $15.60 | $15.75 | $15.50 | $15.55 | $15.55 | 14,742 |
| 2018-04-27 | $15.38 | $15.55 | $14.95 | $15.45 | $15.45 | 30,278 |
| 2018-04-26 | $15.85 | $15.90 | $15.70 | $15.80 | $15.80 | 13,274 |
| 2018-04-25 | $15.85 | $15.90 | $15.80 | $15.80 | $15.80 | 7,400 |
| 2018-04-24 | $16.10 | $16.10 | $15.70 | $15.85 | $15.85 | 22,058 |
| 2018-04-23 | $16.25 | $16.40 | $16.15 | $16.15 | $16.15 | 4,011 |
| 2018-04-20 | $16.35 | $16.50 | $16.05 | $16.35 | $16.35 | 7,611 |
| 2018-04-19 | $16.45 | $16.70 | $15.95 | $16.40 | $16.40 | 10,695 |
| 2018-04-18 | $16.55 | $16.80 | $16.55 | $16.60 | $16.60 | 7,744 |
| 2018-04-17 | $16.00 | $16.65 | $16.00 | $16.55 | $16.55 | 11,889 |
| 2018-04-16 | $16.10 | $16.40 | $16.10 | $16.25 | $16.25 | 7,500 |
| 2018-04-13 | $15.85 | $16.20 | $15.75 | $16.20 | $16.20 | 20,760 |
| 2018-04-12 | $16.10 | $16.20 | $16.00 | $16.05 | $16.05 | 8,538 |
| 2018-04-11 | $16.35 | $16.55 | $16.05 | $16.25 | $16.25 | 20,575 |
| 2018-04-10 | $16.15 | $16.50 | $15.95 | $16.35 | $16.35 | 7,055 |
| 2018-04-09 | $16.10 | $16.30 | $15.90 | $16.05 | $16.05 | 23,371 |
| 2018-04-06 | $15.75 | $16.05 | $15.75 | $15.85 | $15.85 | 19,146 |
| 2018-04-05 | $15.85 | $15.95 | $15.70 | $15.80 | $15.80 | 8,743 |
| 2018-04-04 | $15.75 | $15.90 | $15.60 | $15.60 | $15.60 | 14,428 |
| 2018-04-03 | $15.70 | $15.90 | $15.68 | $15.80 | $15.80 | 9,953 |
| 2018-04-02 | $16.10 | $16.10 | $15.75 | $15.90 | $15.90 | 26,440 |
| 2018-03-29 | $16.10 | $16.20 | $15.90 | $16.10 | $16.10 | 47,454 |
| 2018-03-28 | $16.25 | $16.30 | $15.95 | $16.10 | $16.10 | 31,653 |
| 2018-03-27 | $16.40 | $16.90 | $16.15 | $16.20 | $16.20 | 24,295 |
| 2018-03-26 | $16.20 | $16.50 | $16.20 | $16.50 | $16.50 | 10,418 |
| 2018-03-23 | $16.21 | $16.40 | $15.85 | $15.90 | $15.90 | 15,437 |
| 2018-03-22 | $16.20 | $16.73 | $16.20 | $16.35 | $16.35 | 9,698 |
| 2018-03-21 | $16.30 | $16.60 | $16.30 | $16.45 | $16.45 | 15,406 |
| 2018-03-20 | $16.20 | $16.60 | $16.10 | $16.25 | $16.25 | 10,524 |
| 2018-03-19 | $16.25 | $16.55 | $16.20 | $16.45 | $16.45 | 12,556 |
| 2018-03-16 | $16.50 | $16.50 | $15.90 | $16.20 | $16.20 | 77,411 |
| 2018-03-15 | $16.65 | $16.65 | $16.30 | $16.35 | $16.35 | 17,925 |
| 2018-03-14 | $16.80 | $17.00 | $16.45 | $16.50 | $16.50 | 13,127 |
| 2018-03-13 | $17.30 | $17.30 | $16.70 | $16.75 | $16.75 | 18,981 |
| 2018-03-12 | $17.15 | $17.20 | $16.10 | $17.15 | $17.15 | 9,860 |
| 2018-03-09 | $17.10 | $17.30 | $16.70 | $17.20 | $17.20 | 16,156 |
| 2018-03-08 | $17.10 | $17.45 | $16.35 | $17.10 | $17.10 | 48,705 |
| 2018-03-07 | $16.80 | $17.30 | $16.45 | $17.10 | $17.10 | 27,212 |
| 2018-03-06 | $16.45 | $16.75 | $16.30 | $16.45 | $16.45 | 23,312 |
| 2018-03-05 | $16.40 | $16.58 | $16.35 | $16.45 | $16.45 | 7,994 |
| 2018-03-02 | $15.85 | $16.45 | $15.85 | $16.40 | $16.40 | 20,549 |
| 2018-03-01 | $16.20 | $16.35 | $16.20 | $16.25 | $16.25 | 18,322 |
| 2018-02-28 | $16.60 | $16.60 | $16.15 | $16.15 | $16.15 | 15,066 |
| 2018-02-27 | $16.55 | $16.65 | $16.40 | $16.45 | $16.45 | 9,447 |
| 2018-02-26 | $16.35 | $16.60 | $16.30 | $16.45 | $16.45 | 17,683 |
| 2018-02-23 | $16.30 | $16.45 | $16.20 | $16.35 | $16.35 | 13,464 |
| 2018-02-22 | $16.05 | $16.65 | $16.05 | $16.40 | $16.40 | 18,674 |
| 2018-02-21 | $16.30 | $16.40 | $16.05 | $16.15 | $16.15 | 21,383 |
| 2018-02-20 | $16.50 | $16.55 | $16.35 | $16.35 | $16.35 | 13,744 |
| 2018-02-16 | $16.60 | $16.80 | $16.60 | $16.65 | $16.65 | 10,495 |
| 2018-02-15 | $16.50 | $16.90 | $16.50 | $16.65 | $16.65 | 24,154 |
| 2018-02-14 | $16.50 | $16.65 | $16.35 | $16.40 | $16.40 | 12,400 |
| 2018-02-13 | $16.50 | $16.65 | $16.40 | $16.60 | $16.60 | 18,354 |
| 2018-02-12 | $16.60 | $16.70 | $16.45 | $16.55 | $16.55 | 12,760 |
| 2018-02-09 | $16.50 | $16.85 | $16.30 | $16.60 | $16.60 | 29,128 |
| 2018-02-08 | $16.55 | $16.65 | $16.35 | $16.50 | $16.50 | 19,105 |
| 2018-02-07 | $16.45 | $16.95 | $16.45 | $16.55 | $16.55 | 11,398 |
| 2018-02-06 | $16.30 | $16.95 | $16.15 | $16.45 | $16.45 | 27,607 |
| 2018-02-05 | $16.90 | $16.95 | $16.45 | $16.45 | $16.45 | 27,741 |
| 2018-02-02 | $16.75 | $17.00 | $16.60 | $16.90 | $16.90 | 39,130 |
| 2018-02-01 | $16.80 | $16.95 | $16.62 | $16.90 | $16.90 | 12,828 |
| 2018-01-31 | $17.20 | $17.20 | $16.75 | $16.80 | $16.80 | 14,909 |
| 2018-01-30 | $16.80 | $17.20 | $16.60 | $17.10 | $17.10 | 20,387 |
| 2018-01-29 | $16.85 | $17.00 | $16.65 | $16.80 | $16.80 | 18,730 |
| 2018-01-26 | $17.00 | $17.20 | $16.85 | $16.95 | $16.95 | 7,123 |
| 2018-01-25 | $16.85 | $17.05 | $16.80 | $17.00 | $17.00 | 10,973 |
| 2018-01-24 | $16.96 | $17.05 | $16.80 | $16.85 | $16.85 | 22,873 |
| 2018-01-23 | $16.80 | $16.95 | $16.75 | $16.90 | $16.90 | 9,198 |
| 2018-01-22 | $16.75 | $16.90 | $16.60 | $16.85 | $16.85 | 17,631 |
| 2018-01-19 | $16.70 | $17.00 | $16.70 | $16.75 | $16.75 | 27,639 |
| 2018-01-18 | $17.13 | $17.15 | $16.70 | $16.75 | $16.75 | 18,688 |
| 2018-01-17 | $16.80 | $17.20 | $16.80 | $17.15 | $17.15 | 12,562 |
| 2018-01-16 | $17.00 | $17.25 | $16.80 | $16.80 | $16.80 | 25,031 |
| 2018-01-12 | $16.60 | $16.88 | $16.60 | $16.85 | $16.85 | 14,307 |
| 2018-01-11 | $16.55 | $16.65 | $16.50 | $16.60 | $16.60 | 27,327 |
| 2018-01-10 | $16.95 | $17.10 | $16.50 | $16.60 | $16.60 | 15,262 |
| 2018-01-09 | $16.85 | $17.00 | $16.85 | $16.95 | $16.95 | 12,271 |
| 2018-01-08 | $16.90 | $17.10 | $16.45 | $16.85 | $16.85 | 24,427 |
| 2018-01-05 | $16.60 | $16.90 | $16.60 | $16.80 | $16.80 | 11,389 |
| 2018-01-04 | $16.55 | $16.85 | $16.55 | $16.70 | $16.70 | 19,954 |
| 2018-01-03 | $16.35 | $16.55 | $16.20 | $16.50 | $16.50 | 37,682 |
| 2018-01-02 | $16.60 | $16.70 | $16.40 | $16.40 | $16.40 | 37,769 |
| 2017-12-29 | $16.50 | $16.65 | $16.45 | $16.55 | $16.55 | 35,230 |
| 2017-12-28 | $16.62 | $16.75 | $16.45 | $16.45 | $16.45 | 19,892 |
| 2017-12-27 | $16.45 | $16.65 | $16.45 | $16.50 | $16.50 | 20,162 |
| 2017-12-26 | $16.40 | $16.60 | $16.35 | $16.40 | $16.40 | 19,227 |
| 2017-12-22 | $16.60 | $16.90 | $16.35 | $16.35 | $16.35 | 15,809 |
| 2017-12-21 | $16.70 | $16.95 | $16.60 | $16.70 | $16.70 | 20,902 |
| 2017-12-20 | $16.35 | $16.60 | $16.35 | $16.55 | $16.55 | 17,587 |
| 2017-12-19 | $16.35 | $16.65 | $16.20 | $16.30 | $16.30 | 43,028 |
| 2017-12-18 | $16.25 | $16.50 | $16.15 | $16.15 | $16.15 | 42,329 |
| 2017-12-15 | $16.15 | $16.60 | $16.05 | $16.08 | $16.08 | 62,774 |
| 2017-12-14 | $16.54 | $16.70 | $16.00 | $16.10 | $16.10 | 32,898 |
| 2017-12-13 | $16.75 | $17.10 | $16.55 | $16.55 | $16.55 | 21,808 |
| 2017-12-12 | $16.70 | $16.85 | $16.65 | $16.70 | $16.70 | 16,869 |
| 2017-12-11 | $16.85 | $16.85 | $16.45 | $16.65 | $16.65 | 34,405 |
| 2017-12-08 | $16.75 | $17.40 | $16.75 | $16.85 | $16.85 | 30,837 |
| 2017-12-07 | $17.50 | $17.66 | $16.00 | $16.75 | $16.75 | 92,010 |
| 2017-12-06 | $17.60 | $17.95 | $17.48 | $17.80 | $17.80 | 68,361 |
| 2017-12-05 | $17.65 | $17.75 | $17.60 | $17.65 | $17.65 | 20,850 |
| 2017-12-04 | $18.14 | $18.34 | $17.50 | $17.50 | $17.50 | 17,496 |
| 2017-12-01 | $17.90 | $18.15 | $17.90 | $18.05 | $18.05 | 17,970 |
| 2017-11-30 | $18.00 | $18.15 | $18.00 | $18.00 | $18.00 | 10,352 |
| 2017-11-29 | $17.90 | $18.25 | $17.85 | $18.05 | $18.05 | 19,402 |
| 2017-11-28 | $17.75 | $17.95 | $17.65 | $17.75 | $17.75 | 23,904 |
| 2017-11-27 | $17.75 | $17.75 | $17.65 | $17.75 | $17.75 | 7,367 |
| 2017-11-24 | $17.85 | $17.85 | $17.60 | $17.70 | $17.70 | 4,644 |
| 2017-11-22 | $17.75 | $18.00 | $17.75 | $17.75 | $17.75 | 16,350 |
| 2017-11-21 | $17.75 | $17.85 | $17.65 | $17.80 | $17.80 | 96,563 |
| 2017-11-20 | $17.60 | $17.95 | $17.60 | $17.80 | $17.80 | 17,946 |
| 2017-11-17 | $17.80 | $17.95 | $17.55 | $17.70 | $17.70 | 16,912 |
| 2017-11-16 | $17.89 | $17.95 | $17.80 | $17.85 | $17.85 | 15,987 |
| 2017-11-15 | $17.40 | $17.60 | $17.25 | $17.50 | $17.50 | 23,323 |
| 2017-11-14 | $17.65 | $18.00 | $17.50 | $17.50 | $17.50 | 67,649 |
| 2017-11-13 | $17.45 | $17.80 | $17.45 | $17.75 | $17.75 | 37,182 |
| 2017-11-10 | $17.50 | $17.65 | $17.45 | $17.60 | $17.60 | 20,220 |
| 2017-11-09 | $17.50 | $17.60 | $17.45 | $17.50 | $17.50 | 19,617 |
| 2017-11-08 | $17.55 | $17.65 | $17.35 | $17.50 | $17.50 | 26,029 |
| 2017-11-07 | $17.85 | $17.85 | $17.50 | $17.65 | $17.65 | 32,129 |
| 2017-11-06 | $17.65 | $18.05 | $17.65 | $17.90 | $17.90 | 9,247 |
| 2017-11-03 | $17.95 | $18.00 | $17.60 | $17.60 | $17.60 | 14,154 |
| 2017-11-02 | $17.60 | $18.00 | $17.60 | $17.95 | $17.95 | 7,416 |
| 2017-11-01 | $17.75 | $17.90 | $17.45 | $17.65 | $17.65 | 17,334 |
| 2017-10-31 | $17.40 | $18.30 | $17.04 | $18.10 | $18.10 | 25,238 |
| 2017-10-30 | $17.75 | $17.85 | $17.30 | $17.50 | $17.50 | 12,525 |
| 2017-10-27 | $17.65 | $18.00 | $17.65 | $17.75 | $17.75 | 15,458 |
| 2017-10-26 | $17.90 | $18.00 | $17.75 | $17.90 | $17.90 | 5,634 |
| 2017-10-25 | $18.00 | $18.00 | $17.65 | $17.75 | $17.75 | 13,823 |
| 2017-10-24 | $18.25 | $18.30 | $18.15 | $18.15 | $18.15 | 8,696 |
| 2017-10-23 | $18.30 | $18.31 | $17.95 | $18.10 | $18.10 | 21,211 |
| 2017-10-20 | $18.20 | $18.45 | $18.14 | $18.40 | $18.40 | 21,244 |
| 2017-10-19 | $17.91 | $18.20 | $17.91 | $18.10 | $18.10 | 18,789 |
| 2017-10-18 | $18.25 | $18.35 | $18.05 | $18.15 | $18.15 | 16,893 |
| 2017-10-17 | $18.15 | $18.45 | $18.02 | $18.10 | $18.10 | 23,266 |
| 2017-10-16 | $18.10 | $18.30 | $18.05 | $18.10 | $18.10 | 36,742 |
| 2017-10-13 | $18.15 | $18.25 | $18.05 | $18.05 | $18.05 | 15,473 |
| 2017-10-12 | $18.15 | $18.40 | $18.10 | $18.10 | $18.10 | 30,615 |
| 2017-10-11 | $18.00 | $18.20 | $18.00 | $18.15 | $18.15 | 33,347 |
| 2017-10-10 | $17.97 | $18.05 | $17.85 | $18.00 | $18.00 | 20,430 |
| 2017-10-09 | $17.90 | $18.20 | $17.90 | $18.10 | $18.10 | 29,196 |
| 2017-10-06 | $17.90 | $18.15 | $17.80 | $17.95 | $17.95 | 18,992 |
| 2017-10-05 | $18.00 | $18.00 | $17.70 | $17.90 | $17.90 | 20,964 |
| 2017-10-04 | $17.95 | $18.20 | $17.85 | $17.95 | $17.95 | 40,099 |
| 2017-10-03 | $17.90 | $17.95 | $17.80 | $17.90 | $17.90 | 65,720 |
| 2017-10-02 | $17.75 | $17.89 | $17.65 | $17.85 | $17.85 | 76,897 |
| 2017-09-29 | $17.70 | $17.95 | $17.65 | $17.65 | $17.65 | 57,393 |
| 2017-09-28 | $17.80 | $17.95 | $17.50 | $17.75 | $17.75 | 69,778 |
| 2017-09-27 | $17.40 | $18.05 | $17.25 | $17.85 | $17.85 | 36,679 |
| 2017-09-26 | $17.20 | $17.60 | $16.90 | $17.25 | $17.25 | 28,400 |
| 2017-09-25 | $17.10 | $17.95 | $17.00 | $17.10 | $17.10 | 66,128 |
| 2017-09-22 | $16.75 | $17.10 | $16.75 | $17.10 | $17.10 | 15,783 |
| 2017-09-21 | $16.90 | $17.05 | $16.65 | $16.95 | $16.95 | 17,619 |
| 2017-09-20 | $16.75 | $17.25 | $16.70 | $16.90 | $16.90 | 38,755 |
| 2017-09-19 | $16.35 | $16.75 | $16.26 | $16.75 | $16.75 | 40,918 |
| 2017-09-18 | $16.05 | $16.70 | $16.05 | $16.40 | $16.40 | 157,608 |
| 2017-09-15 | $16.00 | $16.10 | $15.85 | $16.00 | $16.00 | 76,996 |
| 2017-09-14 | $16.15 | $16.75 | $15.95 | $16.00 | $16.00 | 89,144 |
| 2017-09-13 | $15.90 | $16.30 | $15.85 | $16.15 | $16.15 | 46,306 |
| 2017-09-12 | $15.65 | $15.91 | $15.63 | $15.90 | $15.90 | 28,230 |
| 2017-09-11 | $15.67 | $15.75 | $15.55 | $15.60 | $15.60 | 9,099 |
| 2017-09-08 | $15.55 | $15.90 | $15.50 | $15.60 | $15.60 | 17,524 |
| 2017-09-07 | $15.60 | $15.70 | $15.50 | $15.65 | $15.65 | 21,445 |
| 2017-09-06 | $15.85 | $16.05 | $15.50 | $15.50 | $15.50 | 15,527 |
| 2017-09-05 | $15.65 | $15.90 | $15.40 | $15.85 | $15.85 | 48,447 |
| 2017-09-01 | $15.35 | $15.66 | $15.25 | $15.55 | $15.55 | 27,045 |
| 2017-08-31 | $15.55 | $15.75 | $15.25 | $15.40 | $15.40 | 30,135 |
| 2017-08-30 | $15.45 | $15.75 | $15.45 | $15.55 | $15.55 | 21,578 |
| 2017-08-29 | $15.60 | $15.65 | $15.15 | $15.45 | $15.45 | 25,230 |
| 2017-08-28 | $15.65 | $15.80 | $15.58 | $15.60 | $15.60 | 10,739 |
| 2017-08-25 | $15.85 | $16.10 | $15.55 | $15.65 | $15.65 | 17,136 |
| 2017-08-24 | $15.50 | $15.85 | $15.45 | $15.80 | $15.80 | 61,389 |
| 2017-08-23 | $15.35 | $15.65 | $15.35 | $15.45 | $15.45 | 11,278 |
| 2017-08-22 | $15.35 | $15.50 | $15.00 | $15.45 | $15.45 | 112,447 |
| 2017-08-21 | $15.55 | $15.65 | $15.35 | $15.35 | $15.35 | 12,068 |
| 2017-08-18 | $15.40 | $15.73 | $15.26 | $15.50 | $15.50 | 17,545 |
| 2017-08-17 | $15.75 | $15.80 | $15.45 | $15.55 | $15.55 | 15,743 |
| 2017-08-16 | $15.85 | $15.98 | $15.75 | $15.75 | $15.75 | 11,209 |
| 2017-08-15 | $15.95 | $16.05 | $15.80 | $15.85 | $15.85 | 15,226 |
| 2017-08-14 | $15.95 | $16.30 | $15.80 | $16.00 | $16.00 | 20,899 |
| 2017-08-11 | $16.00 | $16.00 | $15.64 | $15.80 | $15.80 | 23,091 |
| 2017-08-10 | $15.95 | $16.05 | $15.95 | $15.95 | $15.95 | 19,331 |
| 2017-08-09 | $16.10 | $16.15 | $16.00 | $16.05 | $16.05 | 17,761 |
| 2017-08-08 | $16.00 | $16.50 | $16.00 | $16.20 | $16.20 | 15,755 |
| 2017-08-07 | $16.10 | $16.25 | $16.00 | $16.00 | $16.00 | 11,918 |
| 2017-08-04 | $16.05 | $16.08 | $15.95 | $16.05 | $16.05 | 23,596 |
| 2017-08-03 | $16.10 | $16.10 | $15.88 | $16.00 | $16.00 | 41,109 |
| 2017-08-02 | $16.11 | $16.12 | $15.89 | $15.95 | $15.95 | 18,531 |
| 2017-08-01 | $16.15 | $16.20 | $15.95 | $16.05 | $16.05 | 16,774 |
| 2017-07-31 | $16.25 | $16.35 | $16.00 | $16.05 | $16.05 | 28,306 |
| 2017-07-28 | $16.45 | $16.65 | $15.90 | $15.95 | $15.95 | 25,768 |
| 2017-07-27 | $16.40 | $16.63 | $16.38 | $16.45 | $16.45 | 19,471 |
| 2017-07-26 | $16.25 | $16.45 | $16.20 | $16.40 | $16.40 | 28,010 |
| 2017-07-25 | $16.05 | $16.30 | $16.00 | $16.20 | $16.20 | 16,277 |
| 2017-07-24 | $16.15 | $16.20 | $15.98 | $16.00 | $16.00 | 15,328 |
| 2017-07-21 | $16.35 | $16.40 | $16.05 | $16.10 | $16.10 | 22,907 |
| 2017-07-20 | $16.05 | $16.40 | $15.85 | $16.30 | $16.30 | 21,152 |
| 2017-07-19 | $16.15 | $16.20 | $15.95 | $16.10 | $16.10 | 10,827 |
| 2017-07-18 | $16.00 | $16.15 | $15.75 | $16.05 | $16.05 | 65,573 |
| 2017-07-17 | $16.10 | $16.20 | $15.91 | $16.10 | $16.10 | 11,534 |
| 2017-07-14 | $16.35 | $16.35 | $16.10 | $16.15 | $16.15 | 10,889 |
| 2017-07-13 | $16.25 | $16.45 | $16.20 | $16.40 | $16.40 | 10,933 |
| 2017-07-12 | $16.20 | $16.40 | $16.00 | $16.35 | $16.35 | 18,289 |
| 2017-07-11 | $16.20 | $16.30 | $15.98 | $16.05 | $16.05 | 16,291 |
| 2017-07-10 | $16.20 | $16.30 | $16.15 | $16.20 | $16.20 | 13,741 |
| 2017-07-07 | $16.20 | $16.45 | $16.20 | $16.30 | $16.30 | 7,125 |
| 2017-07-06 | $16.25 | $16.40 | $16.05 | $16.15 | $16.15 | 22,770 |
| 2017-07-05 | $16.05 | $16.35 | $15.95 | $16.20 | $16.20 | 19,294 |
| 2017-07-03 | $16.20 | $16.45 | $15.80 | $16.20 | $16.20 | 15,813 |
| 2017-06-30 | $16.20 | $16.35 | $16.11 | $16.20 | $16.20 | 12,664 |
| 2017-06-29 | $16.20 | $16.50 | $16.20 | $16.25 | $16.25 | 11,977 |
| 2017-06-28 | $16.20 | $16.45 | $16.20 | $16.35 | $16.35 | 12,016 |
| 2017-06-27 | $16.15 | $16.50 | $16.00 | $16.15 | $16.15 | 14,573 |
| 2017-06-26 | $16.20 | $16.55 | $16.15 | $16.20 | $16.20 | 24,715 |
| 2017-06-23 | $15.95 | $16.35 | $15.93 | $16.30 | $16.30 | 92,730 |
| 2017-06-22 | $15.75 | $15.98 | $15.70 | $15.90 | $15.90 | 17,798 |
| 2017-06-21 | $16.05 | $16.10 | $15.70 | $15.80 | $15.80 | 20,213 |
| 2017-06-20 | $16.10 | $16.30 | $16.00 | $16.00 | $16.00 | 14,939 |
| 2017-06-19 | $16.35 | $16.70 | $16.15 | $16.30 | $16.30 | 12,154 |
| 2017-06-16 | $16.25 | $16.35 | $15.93 | $16.30 | $16.30 | 39,091 |
| 2017-06-15 | $16.65 | $16.70 | $16.25 | $16.40 | $16.40 | 19,822 |
| 2017-06-14 | $16.55 | $16.70 | $16.55 | $16.70 | $16.70 | 28,153 |
| 2017-06-13 | $16.20 | $16.90 | $16.20 | $16.65 | $16.65 | 42,307 |
| 2017-06-12 | $16.15 | $16.40 | $16.10 | $16.25 | $16.25 | 36,722 |
| 2017-06-09 | $16.05 | $16.25 | $16.00 | $16.15 | $16.15 | 31,511 |
| 2017-06-08 | $15.79 | $16.08 | $15.65 | $16.05 | $16.05 | 26,373 |
| 2017-06-07 | $15.75 | $16.05 | $15.65 | $15.85 | $15.85 | 38,288 |
| 2017-06-06 | $16.00 | $16.20 | $15.61 | $15.85 | $15.85 | 35,054 |
| 2017-06-05 | $16.00 | $16.15 | $16.00 | $16.10 | $16.10 | 47,107 |
| 2017-06-02 | $16.10 | $16.55 | $16.00 | $16.05 | $16.05 | 50,081 |
| 2017-06-01 | $16.18 | $16.25 | $16.00 | $16.00 | $16.00 | 35,729 |
| 2017-05-31 | $15.95 | $16.35 | $15.80 | $16.20 | $16.20 | 68,842 |
| 2017-05-30 | $15.80 | $16.10 | $15.73 | $15.90 | $15.90 | 26,225 |
| 2017-05-26 | $15.75 | $15.85 | $15.60 | $15.80 | $15.80 | 7,517 |
| 2017-05-25 | $15.81 | $15.90 | $15.65 | $15.75 | $15.75 | 17,446 |
| 2017-05-24 | $16.00 | $16.00 | $15.60 | $15.75 | $15.75 | 15,866 |
| 2017-05-23 | $15.95 | $16.17 | $15.65 | $15.95 | $15.95 | 29,412 |
| 2017-05-22 | $15.95 | $16.05 | $15.85 | $15.95 | $15.95 | 28,383 |
| 2017-05-19 | $15.45 | $16.00 | $15.40 | $15.95 | $15.95 | 40,374 |
| 2017-05-18 | $15.30 | $15.60 | $15.05 | $15.35 | $15.35 | 26,552 |
| 2017-05-17 | $15.75 | $16.00 | $15.60 | $15.60 | $15.60 | 29,044 |
| 2017-05-16 | $15.85 | $15.95 | $15.85 | $15.90 | $15.90 | 12,405 |
| 2017-05-15 | $15.97 | $16.05 | $15.80 | $15.90 | $15.90 | 15,962 |
| 2017-05-12 | $15.95 | $15.95 | $15.85 | $15.90 | $15.90 | 14,100 |
| 2017-05-11 | $16.00 | $16.15 | $15.85 | $16.00 | $16.00 | 24,400 |
| 2017-05-10 | $16.15 | $16.25 | $15.55 | $16.05 | $16.05 | 25,900 |
| 2017-05-09 | $16.29 | $16.30 | $16.13 | $16.25 | $16.25 | 28,300 |
| 2017-05-08 | $16.35 | $16.50 | $16.20 | $16.30 | $16.30 | 39,800 |
| 2017-05-05 | $16.25 | $17.20 | $16.00 | $16.35 | $16.35 | 29,900 |
| 2017-05-04 | $15.80 | $16.20 | $15.60 | $16.15 | $16.15 | 30,200 |
| 2017-05-03 | $16.45 | $16.65 | $15.75 | $15.75 | $15.75 | 70,900 |
| 2017-05-02 | $16.78 | $16.78 | $16.55 | $16.55 | $16.55 | 19,500 |
| 2017-05-01 | $16.70 | $16.70 | $16.40 | $16.60 | $16.60 | 25,500 |
| 2017-04-28 | $16.82 | $16.82 | $16.50 | $16.60 | $16.60 | 28,000 |
| 2017-04-27 | $16.80 | $17.15 | $16.65 | $16.70 | $16.70 | 36,300 |
| 2017-04-26 | $16.50 | $16.85 | $16.41 | $16.80 | $16.80 | 71,400 |
| 2017-04-25 | $16.20 | $16.75 | $16.20 | $16.60 | $16.60 | 37,200 |
| 2017-04-24 | $16.25 | $16.31 | $16.20 | $16.20 | $16.20 | 24,600 |
| 2017-04-21 | $15.95 | $16.27 | $15.68 | $16.00 | $16.00 | 51,700 |
| 2017-04-20 | $15.60 | $15.95 | $15.60 | $15.90 | $15.90 | 22,200 |
| 2017-04-19 | $15.25 | $15.70 | $15.20 | $15.60 | $15.60 | 36,800 |
| 2017-04-18 | $15.50 | $15.75 | $15.40 | $15.45 | $15.45 | 36,600 |
| 2017-04-17 | $15.50 | $15.50 | $15.45 | $15.50 | $15.50 | 8,800 |
| 2017-04-13 | $15.50 | $15.55 | $15.40 | $15.45 | $15.45 | 21,400 |
| 2017-04-12 | $15.80 | $15.87 | $15.35 | $15.60 | $15.60 | 27,100 |
| 2017-04-11 | $15.45 | $15.90 | $15.45 | $15.90 | $15.90 | 18,400 |
| 2017-04-10 | $15.65 | $15.90 | $15.35 | $15.50 | $15.50 | 28,700 |
| 2017-04-07 | $15.30 | $15.85 | $15.30 | $15.70 | $15.70 | 26,400 |
| 2017-04-06 | $15.10 | $15.45 | $15.10 | $15.35 | $15.35 | 17,700 |
| 2017-04-05 | $15.32 | $15.55 | $15.05 | $15.10 | $15.10 | 24,700 |
| 2017-04-04 | $15.55 | $15.60 | $15.05 | $15.20 | $15.20 | 23,800 |
| 2017-04-03 | $14.95 | $15.50 | $14.88 | $15.35 | $15.35 | 121,300 |
| 2017-03-31 | $14.95 | $15.00 | $14.75 | $14.95 | $14.95 | 24,800 |
| 2017-03-30 | $14.65 | $15.00 | $14.65 | $14.90 | $14.90 | 34,000 |
| 2017-03-29 | $14.50 | $15.05 | $14.50 | $14.85 | $14.85 | 19,000 |
| 2017-03-28 | $14.55 | $15.05 | $14.55 | $14.95 | $14.95 | 18,000 |
| 2017-03-27 | $14.45 | $14.75 | $14.20 | $14.70 | $14.70 | 26,600 |
| 2017-03-24 | $14.00 | $14.65 | $14.00 | $14.55 | $14.55 | 28,300 |
| 2017-03-23 | $14.20 | $14.60 | $14.05 | $14.15 | $14.15 | 23,200 |
| 2017-03-22 | $13.70 | $14.05 | $13.62 | $14.00 | $14.00 | 67,900 |
| 2017-03-21 | $14.00 | $14.10 | $13.72 | $13.85 | $13.85 | 33,700 |
| 2017-03-20 | $14.05 | $14.05 | $13.74 | $13.95 | $13.95 | 83,900 |
| 2017-03-17 | $14.15 | $14.25 | $13.95 | $14.10 | $14.10 | 46,000 |
| 2017-03-16 | $14.25 | $14.33 | $14.15 | $14.25 | $14.25 | 21,800 |
| 2017-03-15 | $14.25 | $14.25 | $14.00 | $14.20 | $14.20 | 32,200 |
| 2017-03-14 | $14.00 | $14.05 | $13.88 | $13.95 | $13.95 | 12,000 |
| 2017-03-13 | $14.15 | $14.15 | $13.95 | $14.05 | $14.05 | 10,000 |
| 2017-03-10 | $13.95 | $14.25 | $13.85 | $14.05 | $14.05 | 35,800 |
| 2017-03-09 | $14.00 | $14.30 | $13.75 | $13.80 | $13.80 | 97,100 |
| 2017-03-08 | $13.50 | $14.20 | $13.33 | $14.05 | $14.05 | 42,400 |
| 2017-03-07 | $14.05 | $14.05 | $13.40 | $13.50 | $13.50 | 52,000 |
| 2017-03-06 | $14.55 | $14.55 | $13.85 | $14.00 | $14.00 | 44,900 |
| 2017-03-03 | $14.80 | $14.85 | $14.55 | $14.70 | $14.70 | 18,800 |
| 2017-03-02 | $14.75 | $14.90 | $14.60 | $14.70 | $14.70 | 9,900 |
| 2017-03-01 | $14.35 | $15.10 | $14.35 | $14.85 | $14.85 | 94,800 |
| 2017-02-28 | $14.70 | $14.70 | $14.20 | $14.25 | $14.25 | 24,300 |
| 2017-02-27 | $14.50 | $14.75 | $14.40 | $14.70 | $14.70 | 21,700 |
| 2017-02-24 | $14.41 | $14.65 | $14.40 | $14.45 | $14.45 | 22,500 |
| 2017-02-23 | $14.85 | $14.85 | $14.45 | $14.55 | $14.55 | 46,100 |
| 2017-02-22 | $14.90 | $14.90 | $14.70 | $14.70 | $14.70 | 17,600 |
| 2017-02-21 | $14.75 | $14.95 | $14.50 | $14.90 | $14.90 | 60,900 |
| 2017-02-17 | $14.75 | $14.75 | $14.43 | $14.70 | $14.70 | 30,400 |
| 2017-02-16 | $14.95 | $14.95 | $14.75 | $14.85 | $14.85 | 52,100 |
| 2017-02-15 | $14.90 | $15.00 | $14.67 | $14.95 | $14.95 | 43,000 |
| 2017-02-14 | $14.85 | $15.05 | $14.75 | $15.00 | $15.00 | 49,800 |
| 2017-02-13 | $14.95 | $15.15 | $14.63 | $15.00 | $15.00 | 50,100 |
| 2017-02-10 | $15.05 | $15.15 | $14.88 | $15.00 | $15.00 | 16,900 |
| 2017-02-09 | $14.65 | $15.15 | $14.52 | $15.05 | $15.05 | 143,800 |
| 2017-02-08 | $14.80 | $14.95 | $14.15 | $14.65 | $14.65 | 98,200 |
| 2017-02-07 | $15.03 | $15.10 | $14.83 | $14.90 | $14.90 | 62,700 |
| 2017-02-06 | $14.85 | $15.30 | $14.85 | $14.95 | $14.95 | 46,100 |
| 2017-02-03 | $14.95 | $15.40 | $14.46 | $15.20 | $15.20 | 77,800 |
| 2017-02-02 | $15.40 | $15.40 | $14.61 | $14.80 | $14.80 | 37,600 |
| 2017-02-01 | $15.75 | $15.85 | $15.40 | $15.40 | $15.40 | 21,100 |
| 2017-01-31 | $15.55 | $15.85 | $15.20 | $15.65 | $15.65 | 47,100 |
| 2017-01-30 | $15.80 | $16.05 | $15.50 | $15.75 | $15.75 | 86,200 |
| 2017-01-27 | $15.75 | $16.05 | $15.55 | $15.80 | $15.80 | 49,300 |
| 2017-01-26 | $15.75 | $16.05 | $15.65 | $15.65 | $15.65 | 62,900 |
| 2017-01-25 | $15.95 | $16.15 | $15.70 | $15.75 | $15.75 | 54,400 |
| 2017-01-24 | $16.00 | $16.15 | $15.83 | $15.85 | $15.85 | 77,800 |
| 2017-01-23 | $15.90 | $16.15 | $15.80 | $15.95 | $15.95 | 18,900 |
| 2017-01-20 | $16.00 | $16.40 | $15.56 | $15.95 | $15.95 | 23,400 |
| 2017-01-19 | $16.05 | $16.08 | $15.77 | $15.95 | $15.95 | 53,000 |
| 2017-01-18 | $15.85 | $16.50 | $15.80 | $16.15 | $16.15 | 87,100 |
| 2017-01-17 | $15.90 | $15.90 | $15.75 | $15.80 | $15.80 | 19,100 |
| 2017-01-13 | $15.35 | $16.25 | $15.35 | $15.95 | $15.95 | 65,900 |
| 2017-01-12 | $15.70 | $16.20 | $15.35 | $15.40 | $15.40 | 64,300 |
| 2017-01-11 | $16.00 | $16.00 | $15.23 | $15.80 | $15.80 | 39,000 |
| 2017-01-10 | $15.85 | $16.05 | $15.70 | $15.80 | $15.80 | 41,900 |
| 2017-01-09 | $16.00 | $16.00 | $15.65 | $15.70 | $15.70 | 49,100 |
| 2017-01-06 | $15.80 | $16.60 | $15.58 | $15.95 | $15.95 | 104,700 |
| 2017-01-05 | $15.63 | $15.80 | $15.33 | $15.80 | $15.80 | 37,800 |
| 2017-01-04 | $15.70 | $15.80 | $15.55 | $15.63 | $15.63 | 27,900 |
| 2017-01-03 | $15.65 | $15.70 | $15.05 | $15.60 | $15.60 | 60,000 |
| 2016-12-30 | $16.05 | $16.12 | $15.40 | $15.70 | $15.70 | 33,600 |
| 2016-12-29 | $15.35 | $16.25 | $15.25 | $16.05 | $16.05 | 62,400 |
| 2016-12-28 | $15.65 | $15.70 | $15.21 | $15.30 | $15.30 | 25,400 |
| 2016-12-27 | $15.65 | $15.80 | $15.60 | $15.70 | $15.70 | 18,100 |
| 2016-12-23 | $15.60 | $15.95 | $15.55 | $15.70 | $15.70 | 37,500 |
| 2016-12-22 | $15.60 | $15.75 | $15.41 | $15.60 | $15.60 | 51,000 |
| 2016-12-21 | $15.50 | $16.00 | $15.35 | $15.65 | $15.65 | 82,700 |
| 2016-12-20 | $15.37 | $15.60 | $15.37 | $15.50 | $15.50 | 25,300 |
| 2016-12-19 | $15.25 | $15.50 | $15.25 | $15.40 | $15.40 | 25,900 |
| 2016-12-16 | $15.50 | $16.00 | $15.20 | $15.30 | $15.30 | 97,500 |
| 2016-12-15 | $15.65 | $16.20 | $15.65 | $15.75 | $15.75 | 58,700 |
| 2016-12-14 | $15.80 | $16.20 | $15.65 | $15.75 | $15.75 | 49,500 |
| 2016-12-13 | $15.65 | $16.15 | $15.05 | $15.90 | $15.90 | 52,500 |
| 2016-12-12 | $15.50 | $16.15 | $15.00 | $15.65 | $15.65 | 108,600 |
| 2016-12-09 | $15.45 | $15.60 | $15.15 | $15.45 | $15.45 | 89,700 |
| 2016-12-08 | $15.40 | $15.70 | $15.00 | $15.30 | $15.30 | 53,700 |
| 2016-12-07 | $15.85 | $15.95 | $15.25 | $15.35 | $15.35 | 58,700 |
| 2016-12-06 | $15.55 | $15.80 | $15.38 | $15.70 | $15.70 | 43,100 |
| 2016-12-05 | $14.95 | $15.90 | $14.05 | $15.45 | $15.45 | 109,000 |
| 2016-12-02 | $15.35 | $16.00 | $14.73 | $15.40 | $15.40 | 329,000 |
| 2016-12-01 | $14.15 | $14.45 | $13.93 | $14.20 | $14.20 | 36,100 |
| 2016-11-30 | $14.05 | $14.45 | $14.05 | $14.05 | $14.05 | 13,900 |
| 2016-11-29 | $14.40 | $14.56 | $13.95 | $14.00 | $14.00 | 29,300 |
| 2016-11-28 | $14.80 | $14.95 | $14.40 | $14.45 | $14.45 | 18,100 |
| 2016-11-25 | $14.80 | $15.00 | $14.80 | $15.00 | $15.00 | 9,000 |
| 2016-11-23 | $14.90 | $14.96 | $14.70 | $14.85 | $14.85 | 21,800 |
| 2016-11-22 | $15.05 | $15.10 | $14.90 | $15.05 | $15.05 | 52,400 |
| 2016-11-21 | $14.85 | $15.20 | $14.70 | $15.05 | $15.05 | 53,900 |
| 2016-11-18 | $14.85 | $14.90 | $14.50 | $14.60 | $14.60 | 22,800 |
| 2016-11-17 | $14.45 | $15.20 | $14.25 | $14.85 | $14.85 | 58,600 |
| 2016-11-16 | $14.10 | $14.50 | $13.76 | $14.30 | $14.30 | 33,800 |
| 2016-11-15 | $14.30 | $14.60 | $13.85 | $14.30 | $14.30 | 47,500 |
| 2016-11-14 | $14.00 | $14.55 | $13.25 | $14.20 | $14.20 | 68,400 |
| 2016-11-11 | $13.20 | $14.00 | $13.20 | $13.95 | $13.95 | 63,900 |
| 2016-11-10 | $13.55 | $13.75 | $12.82 | $13.25 | $13.25 | 85,200 |
| 2016-11-09 | $12.10 | $13.65 | $12.10 | $13.40 | $13.40 | 136,100 |
| 2016-11-08 | $12.00 | $12.30 | $12.00 | $12.10 | $12.10 | 17,600 |
| 2016-11-07 | $12.05 | $12.15 | $11.50 | $12.00 | $12.00 | 23,800 |
| 2016-11-04 | $11.60 | $11.80 | $11.56 | $11.65 | $11.65 | 19,300 |
| 2016-11-03 | $11.50 | $11.80 | $11.50 | $11.50 | $11.50 | 23,200 |
| 2016-11-02 | $12.00 | $12.00 | $11.55 | $11.55 | $11.55 | 17,800 |
| 2016-11-01 | $12.10 | $12.15 | $11.75 | $11.75 | $11.75 | 27,200 |
| 2016-10-31 | $11.85 | $12.20 | $11.54 | $12.10 | $12.10 | 35,900 |
| 2016-10-28 | $11.80 | $11.85 | $11.65 | $11.75 | $11.75 | 10,600 |
| 2016-10-27 | $11.70 | $11.85 | $11.65 | $11.70 | $11.70 | 10,200 |
| 2016-10-26 | $11.65 | $12.04 | $11.65 | $11.70 | $11.70 | 22,100 |
| 2016-10-25 | $12.50 | $12.50 | $11.80 | $11.85 | $11.85 | 17,900 |
| 2016-10-24 | $12.35 | $12.63 | $12.15 | $12.25 | $12.25 | 23,200 |
| 2016-10-21 | $11.44 | $12.25 | $11.41 | $12.22 | $12.22 | 47,700 |
| 2016-10-20 | $11.40 | $11.60 | $11.21 | $11.51 | $11.51 | 103,800 |
| 2016-10-19 | $11.23 | $11.43 | $11.15 | $11.40 | $11.40 | 26,800 |
| 2016-10-18 | $11.33 | $11.33 | $11.21 | $11.23 | $11.23 | 17,400 |
| 2016-10-17 | $11.25 | $11.32 | $11.02 | $11.18 | $11.18 | 15,700 |
| 2016-10-14 | $11.16 | $11.37 | $11.13 | $11.22 | $11.22 | 15,800 |
| 2016-10-13 | $11.10 | $11.18 | $11.00 | $11.01 | $11.01 | 16,800 |
| 2016-10-12 | $11.28 | $11.28 | $11.01 | $11.13 | $11.13 | 26,700 |
| 2016-10-11 | $11.40 | $11.47 | $11.27 | $11.33 | $11.33 | 13,800 |
| 2016-10-10 | $11.28 | $11.55 | $11.23 | $11.45 | $11.45 | 12,200 |
| 2016-10-07 | $11.48 | $11.48 | $11.15 | $11.21 | $11.21 | 11,600 |
| 2016-10-06 | $11.63 | $11.73 | $11.41 | $11.49 | $11.49 | 14,900 |
| 2016-10-05 | $11.58 | $11.75 | $11.45 | $11.59 | $11.59 | 17,400 |
| 2016-10-04 | $11.76 | $11.88 | $11.45 | $11.48 | $11.48 | 14,100 |
| 2016-10-03 | $11.97 | $11.97 | $11.70 | $11.71 | $11.71 | 33,000 |
| 2016-09-30 | $11.97 | $11.99 | $11.71 | $11.98 | $11.98 | 23,700 |
| 2016-09-29 | $11.77 | $11.95 | $11.77 | $11.81 | $11.81 | 29,900 |
| 2016-09-28 | $11.46 | $11.92 | $11.46 | $11.89 | $11.89 | 31,000 |
| 2016-09-27 | $11.63 | $11.63 | $11.11 | $11.40 | $11.40 | 17,700 |
| 2016-09-26 | $11.59 | $11.63 | $11.37 | $11.38 | $11.38 | 13,300 |
| 2016-09-23 | $11.83 | $11.86 | $11.63 | $11.66 | $11.66 | 17,900 |
| 2016-09-22 | $11.30 | $11.85 | $11.22 | $11.78 | $11.78 | 25,300 |
| 2016-09-21 | $11.27 | $11.29 | $10.98 | $11.20 | $11.20 | 22,200 |
| 2016-09-20 | $11.21 | $11.21 | $10.98 | $11.03 | $11.03 | 11,200 |
| 2016-09-19 | $11.19 | $11.19 | $11.03 | $11.11 | $11.11 | 34,600 |
| 2016-09-16 | $11.10 | $11.38 | $11.00 | $11.10 | $11.10 | 34,800 |
| 2016-09-15 | $10.94 | $11.09 | $10.81 | $11.04 | $11.04 | 14,000 |
| 2016-09-14 | $11.06 | $11.09 | $10.79 | $10.87 | $10.87 | 17,200 |
| 2016-09-13 | $11.33 | $11.33 | $10.93 | $10.99 | $10.99 | 16,500 |
| 2016-09-12 | $10.99 | $11.44 | $10.80 | $11.35 | $11.35 | 38,000 |
| 2016-09-09 | $11.37 | $11.38 | $10.90 | $10.98 | $10.98 | 56,000 |
| 2016-09-08 | $11.43 | $11.50 | $11.38 | $11.46 | $11.46 | 17,300 |
| 2016-09-07 | $11.65 | $11.65 | $11.34 | $11.42 | $11.42 | 31,600 |
| 2016-09-06 | $11.60 | $11.64 | $11.25 | $11.47 | $11.47 | 31,200 |
| 2016-09-02 | $11.70 | $11.70 | $11.31 | $11.60 | $11.60 | 14,500 |
| 2016-09-01 | $11.42 | $11.72 | $11.20 | $11.70 | $11.70 | 16,400 |
| 2016-08-31 | $11.72 | $11.72 | $11.44 | $11.45 | $11.45 | 21,900 |
| 2016-08-30 | $11.84 | $11.93 | $11.72 | $11.77 | $11.77 | 22,100 |
| 2016-08-29 | $11.90 | $12.00 | $11.80 | $11.89 | $11.89 | 20,900 |
| 2016-08-26 | $11.93 | $12.05 | $11.83 | $11.86 | $11.86 | 21,500 |
| 2016-08-25 | $11.90 | $11.98 | $11.78 | $11.88 | $11.88 | 25,300 |
| 2016-08-24 | $11.40 | $12.00 | $11.40 | $11.89 | $11.89 | 40,600 |
| 2016-08-23 | $11.35 | $11.62 | $11.23 | $11.42 | $11.42 | 22,200 |
| 2016-08-22 | $11.10 | $11.30 | $11.10 | $11.28 | $11.28 | 26,700 |
| 2016-08-19 | $11.20 | $11.39 | $11.15 | $11.15 | $11.15 | 27,500 |
| 2016-08-18 | $11.05 | $11.88 | $10.86 | $11.15 | $11.15 | 64,400 |
| 2016-08-17 | $11.33 | $11.44 | $10.58 | $10.78 | $10.78 | 122,100 |
| 2016-08-16 | $12.00 | $12.16 | $11.21 | $11.29 | $11.29 | 58,000 |
| 2016-08-15 | $11.97 | $12.18 | $11.94 | $12.07 | $12.07 | 103,600 |
| 2016-08-12 | $12.18 | $12.31 | $11.87 | $11.88 | $11.88 | 42,500 |
| 2016-08-11 | $12.33 | $12.73 | $12.18 | $12.25 | $12.25 | 66,500 |
| 2016-08-10 | $12.76 | $12.76 | $11.30 | $12.26 | $12.26 | 182,500 |
| 2016-08-09 | $13.01 | $13.41 | $12.69 | $12.80 | $12.80 | 216,400 |
| 2016-08-08 | $12.72 | $12.83 | $12.49 | $12.78 | $12.78 | 99,300 |
| 2016-08-05 | $12.21 | $12.73 | $12.21 | $12.68 | $12.68 | 88,000 |
| 2016-08-04 | $12.13 | $12.41 | $11.98 | $12.28 | $12.28 | 32,600 |
| 2016-08-03 | $11.71 | $12.48 | $11.71 | $12.10 | $12.10 | 72,300 |
| 2016-08-02 | $11.87 | $12.45 | $11.61 | $11.71 | $11.71 | 42,700 |
| 2016-08-01 | $17.71 | $17.89 | $17.49 | $17.65 | $11.77 | 66,299 |
| 2016-07-29 | $17.93 | $18.06 | $17.47 | $17.60 | $11.73 | 69,449 |
| 2016-07-28 | $17.95 | $18.09 | $17.73 | $17.94 | $11.96 | 67,949 |
| 2016-07-27 | $17.75 | $17.99 | $17.73 | $17.98 | $11.99 | 66,149 |
| 2016-07-26 | $16.74 | $17.75 | $16.69 | $17.68 | $11.79 | 98,099 |
| 2016-07-25 | $16.80 | $17.32 | $16.76 | $17.16 | $11.44 | 104,549 |
| 2016-07-22 | $16.97 | $16.97 | $16.83 | $16.90 | $11.27 | 111,299 |
| 2016-07-21 | $16.86 | $16.90 | $16.71 | $16.89 | $11.26 | 100,799 |
| 2016-07-20 | $16.75 | $16.90 | $16.75 | $16.86 | $11.24 | 79,349 |
| 2016-07-19 | $16.83 | $16.90 | $16.29 | $16.78 | $11.19 | 69,749 |
| 2016-07-18 | $16.84 | $16.98 | $16.80 | $16.86 | $11.24 | 104,099 |
| 2016-07-15 | $16.93 | $17.06 | $16.62 | $16.82 | $11.21 | 171,599 |
| 2016-07-14 | $16.37 | $16.85 | $16.03 | $16.79 | $11.19 | 195,899 |
| 2016-07-13 | $15.65 | $16.44 | $15.65 | $16.28 | $10.85 | 278,249 |
| 2016-07-12 | $15.40 | $15.77 | $15.20 | $15.69 | $10.46 | 258,899 |
| 2016-07-11 | $15.00 | $15.79 | $14.84 | $15.30 | $10.20 | 395,999 |
| 2016-07-08 | $14.82 | $15.25 | $14.82 | $15.00 | $10.00 | 51,749 |
| 2016-07-07 | $15.24 | $15.24 | $14.76 | $14.84 | $9.89 | 53,999 |
| 2016-07-06 | $15.13 | $15.35 | $14.95 | $15.13 | $10.09 | 78,749 |
| 2016-07-05 | $15.57 | $15.66 | $15.14 | $15.19 | $10.13 | 70,649 |
| 2016-07-01 | $15.55 | $16.00 | $15.24 | $15.53 | $10.35 | 62,699 |
| 2016-06-30 | $14.84 | $15.93 | $14.83 | $15.52 | $10.35 | 226,499 |
| 2016-06-29 | $14.91 | $15.00 | $14.90 | $14.96 | $9.97 | 36,449 |
| 2016-06-28 | $14.68 | $14.99 | $14.68 | $14.90 | $9.93 | 46,799 |
| 2016-06-27 | $14.68 | $15.00 | $14.46 | $14.79 | $9.86 | 109,499 |
| 2016-06-24 | $14.83 | $15.06 | $14.29 | $14.63 | $9.75 | 1,061,099 |
| 2016-06-23 | $14.58 | $15.08 | $14.58 | $15.04 | $10.03 | 93,749 |
| 2016-06-22 | $14.93 | $14.96 | $14.41 | $14.63 | $9.75 | 39,149 |
| 2016-06-21 | $14.71 | $14.81 | $14.30 | $14.71 | $9.81 | 51,449 |
| 2016-06-20 | $14.25 | $14.70 | $14.25 | $14.42 | $9.61 | 51,749 |
| 2016-06-17 | $14.30 | $14.44 | $14.25 | $14.31 | $9.54 | 40,949 |
| 2016-06-16 | $14.65 | $14.65 | $14.42 | $14.54 | $9.69 | 11,849 |
| 2016-06-15 | $14.60 | $14.68 | $14.38 | $14.65 | $9.77 | 17,099 |
| 2016-06-14 | $14.58 | $14.64 | $14.27 | $14.56 | $9.71 | 32,399 |
| 2016-06-13 | $14.73 | $14.80 | $14.38 | $14.67 | $9.78 | 32,549 |
| 2016-06-10 | $14.74 | $15.03 | $14.64 | $14.81 | $9.87 | 31,049 |
| 2016-06-09 | $15.00 | $15.07 | $14.51 | $14.87 | $9.91 | 62,249 |
| 2016-06-08 | $15.10 | $15.21 | $14.92 | $15.06 | $10.04 | 18,599 |
| 2016-06-07 | $14.86 | $14.99 | $14.75 | $14.94 | $9.96 | 35,999 |
| 2016-06-06 | $14.72 | $15.11 | $14.72 | $14.90 | $9.93 | 58,499 |
| 2016-06-03 | $14.81 | $14.81 | $14.55 | $14.71 | $9.81 | 52,349 |
| 2016-06-02 | $14.71 | $15.10 | $14.52 | $14.77 | $9.85 | 46,799 |
| 2016-06-01 | $14.79 | $14.88 | $14.55 | $14.65 | $9.77 | 24,749 |
| 2016-05-31 | $14.69 | $15.18 | $14.65 | $14.86 | $9.91 | 42,449 |
| 2016-05-27 | $14.52 | $14.74 | $14.50 | $14.74 | $9.83 | 51,749 |
| 2016-05-26 | $14.38 | $14.75 | $14.38 | $14.55 | $9.70 | 49,199 |
| 2016-05-25 | $14.27 | $14.50 | $14.26 | $14.38 | $9.59 | 41,099 |
| 2016-05-24 | $14.50 | $14.50 | $14.40 | $14.44 | $9.63 | 31,499 |
| 2016-05-23 | $14.40 | $14.46 | $14.25 | $14.41 | $9.61 | 58,049 |
| 2016-05-20 | $14.49 | $14.50 | $14.27 | $14.29 | $9.53 | 41,549 |
| 2016-05-19 | $14.47 | $14.47 | $14.03 | $14.39 | $9.59 | 26,549 |
| 2016-05-18 | $14.39 | $14.59 | $14.18 | $14.45 | $9.63 | 49,649 |
| 2016-05-17 | $14.84 | $15.48 | $14.27 | $14.45 | $9.63 | 89,249 |
| 2016-05-16 | $14.85 | $15.50 | $14.70 | $14.80 | $9.87 | 114,299 |
| 2016-05-13 | $14.86 | $15.25 | $14.75 | $14.92 | $9.95 | 66,599 |
| 2016-05-12 | $14.85 | $14.99 | $14.73 | $14.91 | $9.94 | 32,849 |
| 2016-05-11 | $14.69 | $15.09 | $14.67 | $14.75 | $9.83 | 62,549 |
| 2016-05-10 | $14.83 | $15.48 | $14.19 | $14.77 | $9.85 | 172,349 |
| 2016-05-09 | $14.96 | $15.39 | $14.93 | $14.93 | $9.95 | 133,349 |
| 2016-05-06 | $14.93 | $15.12 | $14.78 | $15.10 | $10.07 | 52,799 |
| 2016-05-05 | $14.99 | $15.29 | $14.87 | $14.98 | $9.99 | 110,699 |
| 2016-05-04 | $14.71 | $14.96 | $14.43 | $14.92 | $9.95 | 78,299 |
| 2016-05-03 | $14.15 | $14.75 | $14.15 | $14.71 | $9.81 | 54,599 |
| 2016-05-02 | $14.82 | $14.84 | $14.20 | $14.61 | $9.74 | 76,949 |
| 2016-04-29 | $14.26 | $14.43 | $13.90 | $14.43 | $9.62 | 48,749 |
| 2016-04-28 | $14.76 | $14.94 | $14.21 | $14.26 | $9.51 | 44,999 |
| 2016-04-27 | $14.98 | $14.98 | $14.68 | $14.83 | $9.89 | 52,799 |
| 2016-04-26 | $14.87 | $15.00 | $14.68 | $14.75 | $9.83 | 62,699 |
| 2016-04-25 | $14.75 | $14.86 | $14.65 | $14.86 | $9.91 | 50,099 |
| 2016-04-22 | $14.74 | $14.84 | $14.32 | $14.72 | $9.81 | 13,199 |
| 2016-04-21 | $14.49 | $14.86 | $14.45 | $14.77 | $9.85 | 57,299 |
| 2016-04-20 | $14.54 | $14.72 | $14.26 | $14.47 | $9.65 | 49,199 |
| 2016-04-19 | $14.26 | $14.70 | $14.18 | $14.57 | $9.71 | 61,199 |
| 2016-04-18 | $13.99 | $14.43 | $13.99 | $14.25 | $9.50 | 55,949 |
| 2016-04-15 | $14.03 | $14.15 | $13.79 | $13.96 | $9.31 | 33,749 |
| 2016-04-14 | $13.96 | $14.47 | $13.96 | $13.97 | $9.31 | 31,649 |
| 2016-04-13 | $14.68 | $14.80 | $14.10 | $14.26 | $9.51 | 108,149 |
| 2016-04-12 | $14.77 | $14.77 | $14.56 | $14.66 | $9.77 | 40,499 |
| 2016-04-11 | $14.95 | $14.98 | $14.72 | $14.74 | $9.83 | 32,849 |
| 2016-04-08 | $14.86 | $14.93 | $14.65 | $14.86 | $9.90 | 35,549 |
| 2016-04-07 | $14.74 | $15.06 | $14.74 | $14.78 | $9.85 | 83,849 |
| 2016-04-06 | $14.70 | $14.94 | $14.68 | $14.80 | $9.87 | 28,499 |
| 2016-04-05 | $14.76 | $15.08 | $14.64 | $14.73 | $9.82 | 81,149 |
| 2016-04-04 | $14.82 | $15.08 | $14.64 | $14.75 | $9.83 | 86,849 |
| 2016-04-01 | $14.58 | $15.06 | $14.58 | $14.81 | $9.87 | 95,549 |
| 2016-03-31 | $14.66 | $14.95 | $14.49 | $14.62 | $9.75 | 85,949 |
| 2016-03-30 | $14.59 | $14.74 | $14.47 | $14.65 | $9.77 | 53,999 |
| 2016-03-29 | $14.06 | $14.68 | $14.01 | $14.59 | $9.73 | 108,149 |
| 2016-03-28 | $13.40 | $14.12 | $13.30 | $14.06 | $9.37 | 110,849 |
| 2016-03-24 | $13.36 | $13.36 | $13.06 | $13.30 | $8.87 | 103,949 |
| 2016-03-23 | $13.21 | $13.47 | $13.00 | $13.36 | $8.91 | 101,699 |
| 2016-03-22 | $13.50 | $13.72 | $13.09 | $13.19 | $8.79 | 104,399 |
| 2016-03-21 | $13.73 | $13.98 | $13.52 | $13.53 | $9.02 | 80,099 |
| 2016-03-18 | $13.86 | $13.99 | $13.31 | $13.72 | $9.15 | 55,049 |
| 2016-03-17 | $13.40 | $13.81 | $13.27 | $13.80 | $9.20 | 75,299 |
| 2016-03-16 | $13.48 | $13.79 | $13.33 | $13.50 | $9.00 | 77,099 |
| 2016-03-15 | $13.34 | $13.69 | $13.05 | $13.51 | $9.01 | 61,349 |
| 2016-03-14 | $13.82 | $13.82 | $13.35 | $13.42 | $8.95 | 53,249 |
| 2016-03-11 | $13.88 | $14.33 | $13.32 | $13.76 | $9.17 | 32,849 |
| 2016-03-10 | $14.17 | $14.35 | $13.36 | $13.83 | $9.22 | 119,399 |
| 2016-03-09 | $14.27 | $14.27 | $14.00 | $14.01 | $9.34 | 54,149 |
| 2016-03-08 | $14.55 | $14.91 | $13.71 | $14.19 | $9.46 | 239,399 |
| 2016-03-07 | $13.99 | $15.43 | $13.93 | $14.50 | $9.67 | 483,299 |
| 2016-03-04 | $13.67 | $13.98 | $13.31 | $13.97 | $9.31 | 161,999 |
| 2016-03-03 | $13.24 | $13.67 | $13.20 | $13.65 | $9.10 | 122,849 |
| 2016-03-02 | $13.40 | $13.49 | $13.35 | $13.35 | $8.90 | 67,499 |
| 2016-03-01 | $13.67 | $13.67 | $13.40 | $13.40 | $8.93 | 152,699 |
| 2016-02-29 | $13.36 | $13.90 | $13.36 | $13.57 | $9.05 | 150,299 |
| 2016-02-26 | $12.99 | $13.50 | $12.96 | $13.36 | $8.91 | 718,349 |
| 2016-02-25 | $13.00 | $13.00 | $12.71 | $12.95 | $8.63 | 79,199 |
| 2016-02-24 | $12.77 | $12.99 | $12.61 | $12.99 | $8.66 | 87,749 |
| 2016-02-23 | $12.69 | $12.72 | $12.62 | $12.68 | $8.45 | 12,299 |
| 2016-02-22 | $12.41 | $12.95 | $12.40 | $12.69 | $8.46 | 68,549 |
| 2016-02-19 | $12.48 | $12.48 | $12.32 | $12.40 | $8.27 | 13,199 |
| 2016-02-18 | $12.82 | $13.00 | $12.10 | $12.49 | $8.33 | 115,199 |
| 2016-02-17 | $12.56 | $12.99 | $12.56 | $12.68 | $8.45 | 47,249 |
| 2016-02-16 | $12.72 | $12.85 | $12.50 | $12.56 | $8.37 | 46,049 |
| 2016-02-12 | $12.91 | $12.91 | $12.76 | $12.80 | $8.53 | 18,599 |
| 2016-02-11 | $12.76 | $12.85 | $12.15 | $12.77 | $8.51 | 61,199 |
| 2016-02-10 | $12.47 | $12.99 | $12.47 | $12.60 | $8.40 | 154,349 |
| 2016-02-09 | $11.91 | $11.92 | $11.70 | $11.92 | $7.95 | 20,249 |
| 2016-02-08 | $11.67 | $11.96 | $11.67 | $11.85 | $7.90 | 33,299 |
| 2016-02-05 | $11.79 | $11.98 | $11.70 | $11.80 | $7.87 | 29,849 |
| 2016-02-04 | $11.73 | $12.08 | $11.68 | $11.77 | $7.85 | 36,599 |
| 2016-02-03 | $11.93 | $11.99 | $11.70 | $11.70 | $7.80 | 8,699 |
| 2016-02-02 | $11.70 | $12.14 | $11.70 | $11.94 | $7.96 | 39,149 |
| 2016-02-01 | $11.79 | $11.85 | $11.79 | $11.83 | $7.89 | 8,999 |
| 2016-01-29 | $11.73 | $11.95 | $11.70 | $11.79 | $7.86 | 14,549 |
| 2016-01-28 | $11.71 | $11.83 | $11.61 | $11.73 | $7.82 | 50,549 |
| 2016-01-27 | $11.72 | $11.84 | $11.61 | $11.69 | $7.79 | 18,449 |
| 2016-01-26 | $11.59 | $11.91 | $11.55 | $11.70 | $7.80 | 27,449 |
| 2016-01-25 | $11.49 | $11.91 | $11.40 | $11.80 | $7.87 | 44,699 |
| 2016-01-22 | $11.19 | $11.71 | $11.19 | $11.48 | $7.65 | 48,749 |
| 2016-01-21 | $11.03 | $11.16 | $10.77 | $11.15 | $7.43 | 29,699 |
| 2016-01-20 | $10.60 | $11.05 | $10.50 | $10.89 | $7.26 | 44,699 |
| 2016-01-19 | $10.66 | $11.09 | $10.52 | $10.52 | $7.01 | 38,849 |
| 2016-01-15 | $11.22 | $11.37 | $10.66 | $10.81 | $7.21 | 36,599 |
| 2016-01-14 | $11.91 | $12.10 | $11.46 | $11.46 | $7.64 | 48,299 |
| 2016-01-13 | $12.36 | $12.36 | $12.00 | $12.15 | $8.10 | 77,549 |
| 2016-01-12 | $12.19 | $12.49 | $12.15 | $12.36 | $8.24 | 38,249 |
| 2016-01-11 | $12.14 | $12.44 | $12.06 | $12.15 | $8.10 | 36,449 |
| 2016-01-08 | $12.41 | $12.42 | $11.67 | $12.19 | $8.13 | 89,999 |
| 2016-01-07 | $11.88 | $12.63 | $11.88 | $12.29 | $8.19 | 167,549 |
| 2016-01-06 | $11.57 | $12.04 | $11.50 | $11.88 | $7.92 | 23,999 |
| 2016-01-05 | $11.33 | $11.87 | $11.30 | $11.54 | $7.69 | 47,699 |
| 2016-01-04 | $11.24 | $11.34 | $11.21 | $11.34 | $7.56 | 37,949 |
| 2015-12-31 | $11.60 | $11.78 | $11.15 | $11.30 | $7.53 | 64,499 |
| 2015-12-30 | $11.58 | $11.79 | $11.16 | $11.49 | $7.66 | 70,649 |
| 2015-12-29 | $11.65 | $11.87 | $11.30 | $11.69 | $7.79 | 193,949 |
| 2015-12-28 | $11.60 | $11.96 | $11.51 | $11.64 | $7.76 | 39,299 |
| 2015-12-24 | $12.14 | $12.14 | $10.83 | $11.60 | $7.73 | 71,699 |
| 2015-12-23 | $11.57 | $12.60 | $11.57 | $12.14 | $8.09 | 40,949 |
| 2015-12-22 | $12.47 | $12.50 | $11.56 | $12.31 | $8.20 | 35,699 |
| 2015-12-21 | $12.71 | $12.86 | $12.36 | $12.50 | $8.33 | 77,549 |
| 2015-12-18 | $12.35 | $12.95 | $12.35 | $12.81 | $8.54 | 203,549 |
| 2015-12-17 | $12.70 | $12.83 | $12.50 | $12.50 | $8.33 | 17,249 |
| 2015-12-16 | $12.50 | $12.95 | $12.45 | $12.61 | $8.41 | 20,249 |
| 2015-12-15 | $13.04 | $13.04 | $12.30 | $12.44 | $8.29 | 86,849 |
| 2015-12-14 | $13.07 | $13.07 | $12.86 | $13.01 | $8.67 | 94,499 |
| 2015-12-11 | $12.72 | $13.87 | $12.72 | $12.99 | $8.66 | 56,699 |
| 2015-12-10 | $12.85 | $12.95 | $12.50 | $12.85 | $8.57 | 89,549 |
| 2015-12-09 | $12.34 | $13.18 | $12.01 | $12.75 | $8.50 | 116,549 |
| 2015-12-08 | $10.63 | $12.45 | $10.63 | $12.17 | $8.11 | 323,699 |
| 2015-12-07 | $11.04 | $11.15 | $10.76 | $10.87 | $7.25 | 19,349 |
| 2015-12-04 | $11.08 | $11.15 | $11.01 | $11.02 | $7.35 | 37,349 |
| 2015-12-03 | $11.26 | $11.26 | $10.96 | $10.96 | $7.31 | 32,549 |
| 2015-12-02 | $10.70 | $11.45 | $10.64 | $11.14 | $7.43 | 231,899 |
| 2015-12-01 | $10.47 | $10.79 | $10.15 | $10.79 | $7.19 | 35,699 |
| 2015-11-30 | $10.45 | $10.46 | $10.44 | $10.46 | $6.97 | 5,549 |
| 2015-11-27 | $10.34 | $10.43 | $10.34 | $10.43 | $6.95 | 2,399 |
| 2015-11-25 | $10.20 | $10.20 | $10.07 | $10.20 | $6.80 | 5,099 |
| 2015-11-24 | $10.15 | $10.15 | $10.05 | $10.06 | $6.71 | 2,399 |
| 2015-11-23 | $10.29 | $10.29 | $10.18 | $10.18 | $6.79 | 7,799 |
| 2015-11-20 | $10.07 | $10.19 | $10.06 | $10.18 | $6.79 | 4,199 |
| 2015-11-19 | $10.01 | $10.19 | $10.01 | $10.19 | $6.79 | 1,799 |
| 2015-11-18 | $10.28 | $10.30 | $10.00 | $10.00 | $6.67 | 14,099 |
| 2015-11-17 | $10.28 | $10.28 | $10.28 | $10.28 | $6.85 | 133 |
| 2015-11-16 | $10.47 | $10.48 | $10.01 | $10.28 | $6.85 | 5,399 |
| 2015-11-13 | $10.16 | $10.40 | $10.16 | $10.40 | $6.93 | 14,549 |
| 2015-11-12 | $10.48 | $10.48 | $10.07 | $10.15 | $6.77 | 18,899 |
| 2015-11-11 | $10.39 | $10.39 | $10.39 | $10.39 | $6.93 | 449 |
| 2015-11-10 | $10.37 | $10.48 | $10.27 | $10.35 | $6.90 | 39,599 |
| 2015-11-09 | $10.03 | $10.35 | $10.03 | $10.35 | $6.90 | 51,749 |
| 2015-11-06 | $9.79 | $10.00 | $9.79 | $10.00 | $6.67 | 14,549 |
| 2015-11-05 | $9.67 | $9.88 | $9.67 | $9.79 | $6.53 | 16,199 |
| 2015-11-04 | $9.79 | $10.00 | $9.63 | $9.63 | $6.42 | 9,149 |
| 2015-11-03 | $9.75 | $9.84 | $9.69 | $9.70 | $6.47 | 17,099 |
| 2015-11-02 | $9.60 | $9.82 | $9.55 | $9.82 | $6.55 | 10,799 |
| 2015-10-30 | $9.80 | $9.80 | $9.68 | $9.68 | $6.45 | 3,599 |
| 2015-10-29 | $9.98 | $9.98 | $9.98 | $9.98 | $6.65 | 58 |
| 2015-10-28 | $10.08 | $10.10 | $9.98 | $9.98 | $6.65 | 8,099 |
| 2015-10-27 | $9.91 | $10.08 | $9.90 | $9.96 | $6.64 | 13,199 |
| 2015-10-26 | $9.94 | $10.15 | $9.85 | $10.15 | $6.77 | 1,949 |
| 2015-10-23 | $10.00 | $10.25 | $9.91 | $9.94 | $6.63 | 20,849 |
| 2015-10-22 | $9.90 | $10.07 | $9.90 | $10.03 | $6.69 | 14,549 |
| 2015-10-21 | $9.79 | $9.80 | $9.79 | $9.80 | $6.53 | 3,599 |
| 2015-10-20 | $10.01 | $10.02 | $9.71 | $9.84 | $6.56 | 5,399 |
| 2015-10-19 | $9.85 | $10.02 | $9.85 | $10.00 | $6.67 | 31,949 |
| 2015-10-16 | $9.95 | $9.95 | $9.95 | $9.95 | $6.63 | 3,599 |
| 2015-10-15 | $9.89 | $9.93 | $9.75 | $9.92 | $6.61 | 11,399 |
| 2015-10-14 | $9.94 | $9.94 | $9.86 | $9.86 | $6.57 | 4,949 |
| 2015-10-13 | $9.60 | $9.97 | $9.58 | $9.85 | $6.57 | 69,749 |
| 2015-10-12 | $9.58 | $9.58 | $9.34 | $9.54 | $6.36 | 9,599 |
| 2015-10-09 | $9.35 | $9.55 | $9.35 | $9.50 | $6.33 | 7,199 |
| 2015-10-08 | $9.32 | $9.32 | $9.30 | $9.30 | $6.20 | 899 |
| 2015-10-07 | $9.38 | $9.39 | $9.30 | $9.30 | $6.20 | 3,749 |
| 2015-10-06 | $9.35 | $9.44 | $9.25 | $9.44 | $6.29 | 189,899 |
| 2015-10-05 | $9.25 | $9.33 | $9.25 | $9.30 | $6.20 | 2,849 |
| 2015-10-02 | $9.13 | $9.32 | $9.13 | $9.25 | $6.17 | 15,299 |
| 2015-10-01 | $9.11 | $9.25 | $9.10 | $9.19 | $6.13 | 93,599 |
| 2015-09-30 | $9.00 | $9.04 | $9.00 | $9.04 | $6.03 | 3,749 |
| 2015-09-29 | $8.92 | $9.00 | $8.92 | $8.97 | $5.98 | 4,199 |
| 2015-09-28 | $8.93 | $9.05 | $8.93 | $8.98 | $5.99 | 11,699 |
| 2015-09-25 | $9.00 | $9.00 | $9.00 | $9.00 | $6.00 | 8,249 |
| 2015-09-24 | $8.93 | $9.03 | $8.93 | $8.94 | $5.96 | 2,399 |
| 2015-09-23 | $9.00 | $9.03 | $8.91 | $8.91 | $5.94 | 14,549 |
| 2015-09-22 | $8.94 | $8.94 | $8.94 | $8.94 | $5.96 | 1,049 |
| 2015-09-21 | $8.97 | $9.04 | $8.97 | $9.04 | $6.03 | 8,249 |
| 2015-09-18 | $9.12 | $9.15 | $9.01 | $9.15 | $6.10 | 21,299 |
| 2015-09-17 | $9.04 | $9.10 | $8.99 | $9.10 | $6.07 | 23,999 |
| 2015-09-16 | $9.09 | $9.14 | $9.09 | $9.14 | $6.09 | 8,249 |
| 2015-09-15 | $9.06 | $9.13 | $9.05 | $9.05 | $6.03 | 5,549 |
| 2015-09-14 | $9.15 | $9.15 | $9.15 | $9.15 | $6.10 | 190 |
| 2015-09-11 | $9.10 | $9.16 | $9.10 | $9.15 | $6.10 | 4,199 |
| 2015-09-10 | $9.06 | $9.06 | $9.05 | $9.05 | $6.03 | 2,249 |
| 2015-09-09 | $9.09 | $9.09 | $9.01 | $9.06 | $6.04 | 7,349 |
| 2015-09-08 | $9.17 | $9.17 | $9.00 | $9.00 | $6.00 | 3,299 |
| 2015-09-04 | $9.00 | $9.13 | $9.00 | $9.13 | $6.09 | 1,349 |
| 2015-09-03 | $9.16 | $9.18 | $9.00 | $9.05 | $6.03 | 10,349 |
| 2015-09-02 | $9.15 | $9.16 | $9.02 | $9.02 | $6.01 | 3,299 |
| 2015-09-01 | $8.99 | $9.35 | $8.99 | $9.07 | $6.05 | 4,499 |
| 2015-08-31 | $9.22 | $9.22 | $9.02 | $9.09 | $6.06 | 16,649 |
| 2015-08-28 | $9.45 | $9.55 | $9.15 | $9.16 | $6.11 | 50,399 |
| 2015-08-27 | $9.26 | $9.28 | $9.26 | $9.28 | $6.19 | 1,799 |
| 2015-08-26 | $9.36 | $9.49 | $9.25 | $9.29 | $6.19 | 1,949 |
| 2015-08-25 | $9.43 | $9.43 | $9.22 | $9.25 | $6.17 | 14,849 |
| 2015-08-24 | $9.26 | $9.45 | $9.21 | $9.35 | $6.23 | 19,499 |
| 2015-08-21 | $9.44 | $9.44 | $9.40 | $9.40 | $6.27 | 2,699 |
| 2015-08-20 | $9.43 | $9.54 | $9.43 | $9.54 | $6.36 | 6,299 |
| 2015-08-19 | $9.55 | $9.57 | $9.43 | $9.46 | $6.31 | 5,849 |
| 2015-08-18 | $9.47 | $9.47 | $9.45 | $9.47 | $6.31 | 2,849 |
| 2015-08-17 | $9.49 | $9.55 | $9.45 | $9.45 | $6.30 | 1,349 |
| 2015-08-14 | $9.49 | $9.58 | $9.49 | $9.58 | $6.39 | 599 |
| 2015-08-13 | $9.40 | $9.63 | $9.38 | $9.54 | $6.36 | 40,649 |
| 2015-08-12 | $9.63 | $9.63 | $9.40 | $9.41 | $6.27 | 5,099 |
| 2015-08-11 | $9.50 | $9.56 | $9.45 | $9.56 | $6.37 | 8,549 |
| 2015-08-10 | $9.53 | $9.64 | $9.52 | $9.64 | $6.43 | 4,199 |
| 2015-08-07 | $9.52 | $9.52 | $9.43 | $9.43 | $6.29 | 2,399 |
| 2015-08-06 | $9.55 | $9.83 | $9.55 | $9.69 | $6.46 | 5,549 |
| 2015-08-05 | $9.52 | $9.64 | $9.25 | $9.49 | $6.33 | 38,699 |
| 2015-08-04 | $9.53 | $9.56 | $9.53 | $9.56 | $6.37 | 1,949 |
| 2015-08-03 | $9.76 | $9.76 | $9.52 | $9.61 | $6.41 | 3,599 |
| 2015-07-31 | $9.59 | $9.59 | $9.54 | $9.59 | $6.39 | 2,249 |
| 2015-07-30 | $9.83 | $9.83 | $9.56 | $9.59 | $6.39 | 6,449 |
| 2015-07-29 | $9.77 | $9.85 | $9.53 | $9.56 | $6.37 | 24,299 |
| 2015-07-28 | $9.66 | $9.83 | $9.52 | $9.65 | $6.43 | 25,799 |
| 2015-07-27 | $9.96 | $9.96 | $9.68 | $9.69 | $6.46 | 2,399 |
| 2015-07-24 | $9.71 | $9.77 | $9.52 | $9.64 | $6.43 | 18,449 |
| 2015-07-23 | $9.97 | $9.98 | $9.65 | $9.71 | $6.48 | 16,799 |
| 2015-07-22 | $9.93 | $9.97 | $9.88 | $9.89 | $6.59 | 1,049 |
| 2015-07-21 | $9.81 | $9.98 | $9.81 | $9.90 | $6.60 | 599 |
| 2015-07-20 | $9.62 | $10.07 | $9.62 | $10.07 | $6.71 | 1,949 |
| 2015-07-17 | $9.84 | $10.04 | $9.71 | $9.87 | $6.58 | 7,649 |
| 2015-07-16 | $10.09 | $10.10 | $9.89 | $9.96 | $6.64 | 6,899 |
| 2015-07-15 | $10.09 | $10.09 | $10.09 | $10.09 | $6.73 | 1,349 |
| 2015-07-14 | $9.94 | $10.09 | $9.88 | $10.03 | $6.69 | 8,249 |
| 2015-07-13 | $10.00 | $10.05 | $9.94 | $10.05 | $6.70 | 14,849 |
| 2015-07-10 | $10.01 | $10.01 | $9.78 | $9.90 | $6.60 | 2,249 |
| 2015-07-09 | $9.96 | $9.97 | $9.79 | $9.86 | $6.57 | 6,899 |
| 2015-07-08 | $9.98 | $9.98 | $9.85 | $9.85 | $6.57 | 899 |
| 2015-07-07 | $9.84 | $9.92 | $9.73 | $9.92 | $6.61 | 4,949 |
| 2015-07-06 | $10.00 | $10.00 | $9.81 | $9.82 | $6.54 | 2,699 |
| 2015-07-02 | $9.75 | $9.99 | $9.75 | $9.91 | $6.61 | 22,049 |
| 2015-07-01 | $9.75 | $9.90 | $9.75 | $9.80 | $6.53 | 41,849 |
| 2015-06-30 | $9.68 | $9.83 | $9.67 | $9.67 | $6.45 | 23,399 |
| 2015-06-29 | $9.64 | $9.76 | $9.52 | $9.59 | $6.39 | 13,499 |
| 2015-06-26 | $9.61 | $9.83 | $9.61 | $9.83 | $6.55 | 12,749 |
| 2015-06-25 | $9.64 | $9.78 | $9.55 | $9.78 | $6.52 | 31,949 |
| 2015-06-24 | $9.62 | $9.66 | $9.53 | $9.60 | $6.40 | 3,599 |
| 2015-06-23 | $9.73 | $9.75 | $9.68 | $9.68 | $6.46 | 599 |
| 2015-06-22 | $9.58 | $9.76 | $9.53 | $9.53 | $6.35 | 5,849 |
| 2015-06-19 | $9.52 | $9.74 | $9.52 | $9.64 | $6.43 | 15,899 |
| 2015-06-18 | $9.75 | $9.75 | $9.53 | $9.53 | $6.35 | 1,949 |
| 2015-06-17 | $9.47 | $9.51 | $9.43 | $9.51 | $6.34 | 23,849 |
| 2015-06-16 | $9.70 | $9.70 | $9.59 | $9.65 | $6.43 | 1,799 |
| 2015-06-15 | $9.82 | $9.82 | $9.63 | $9.63 | $6.42 | 4,049 |
| 2015-06-12 | $9.79 | $9.85 | $9.79 | $9.79 | $6.53 | 1,349 |
| 2015-06-11 | $9.87 | $9.87 | $9.80 | $9.81 | $6.54 | 1,349 |
| 2015-06-10 | $9.80 | $9.87 | $9.79 | $9.83 | $6.55 | 160,199 |
Gencor Industries Inc (GENC) News Headlines
.jpg)
Casino-Le tribunal de Commerce valide le plan de sauvetage men par Kretinsky
None
reuters.com Feb. 26, 2024.jpg)
.jpg)
Recent Gencor Industries Inc (GENC) News
.jpg)
.jpg)
.jpg)
Similar Companies to Gencor Industries Inc (GENC) in the Farm & Heavy Construction Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Deere & Company | DE | Farm & Heavy Construction Machinery | Industrials | 99,600 |
| CNH Industrial NV | CNHI | Farm & Heavy Construction Machinery | Industrials | 64,000 |
| Caterpillar Inc | CAT | Farm & Heavy Construction Machinery | Industrials | 45,000 |
| Paccar Inc | PCAR | Farm & Heavy Construction Machinery | Industrials | 26,000 |
| Titan International Inc | TWI | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Manitowoc Co. Inc | MTW | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Oshkosh Corp | OSK | Farm & Heavy Construction Machinery | Industrials | 13,000 |
| REV Group Inc | REVG | Farm & Heavy Construction Machinery | Industrials | 8,900 |
| Terex Corp | TEX | Farm & Heavy Construction Machinery | Industrials | 5,400 |
| Hyster-Yale Materials Handling Inc - Class A | HY | Farm & Heavy Construction Machinery | Industrials | 4,455 |