Hennessy Advisors Inc (HNNA) Exchange: NASDAQ
Data as of April 19, 2024
$7.14 ($0.01) 0.21%
Hennessy Advisors Inc - Daily Information
Click for more stock information on Hennessy Advisors Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $7.01 |
| Previous Close | $7.14 |
| High | $7.15 |
| Low | $7.01 |
| Adjusted Open | $7.01 |
| Previous Adjusted Close | $7.14 |
| Adjusted High | $7.15 |
| Adjusted Low | $7.01 |
About Hennessy Advisors Inc (HNNA)
Hennessy Advisors, Inc. is a publicly traded investment manager offering a broad range of domestic equity, multi-asset, and sector and specialty mutual funds. Hennessy Advisors, Inc. is committed to providing superior service to shareholders and employing a consistent and disciplined approach to investing based on a buy–and–hold philosophy that rejects the idea of market timing. Supplemental Information This press release does not constitute an offer to sell or a solicitation of an offer to buy the securities described herein, nor shall there be any sale of these securities in any state or other jurisdiction in which such an offer, solicitation or sale would be unlawful prior to registration or qualification under the securities laws of any such jurisdiction.
Invest in Hennessy Advisors Inc (HNNA)
Historical Stock Data for Hennessy Advisors Inc (HNNA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $7.01 | $7.15 | $7.01 | $7.14 | $7.14 | 1,171 |
| 2024-04-11 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 800 |
| 2024-04-10 | $7.06 | $7.15 | $7.06 | $7.14 | $7.14 | 1,927 |
| 2024-04-09 | $7.12 | $7.12 | $7.01 | $7.05 | $7.05 | 3,177 |
| 2024-04-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 263 |
| 2024-04-05 | $6.91 | $6.99 | $6.91 | $6.96 | $6.96 | 1,234 |
| 2024-04-04 | $6.87 | $7.10 | $6.87 | $7.00 | $7.00 | 5,715 |
| 2024-04-03 | $6.94 | $7.44 | $6.90 | $6.98 | $6.98 | 3,064 |
| 2024-04-02 | $6.89 | $6.97 | $6.88 | $6.97 | $6.97 | 1,239 |
| 2024-04-01 | $6.91 | $6.94 | $6.90 | $6.92 | $6.92 | 2,588 |
| 2024-03-28 | $6.85 | $6.91 | $6.82 | $6.90 | $6.90 | 5,227 |
| 2024-03-27 | $6.76 | $6.83 | $6.76 | $6.78 | $6.78 | 2,164 |
| 2024-03-26 | $6.77 | $6.80 | $6.77 | $6.80 | $6.80 | 1,136 |
| 2024-03-25 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 256 |
| 2024-03-22 | $6.80 | $6.84 | $6.77 | $6.83 | $6.83 | 3,905 |
| 2024-03-21 | $6.76 | $6.80 | $6.76 | $6.78 | $6.78 | 10,357 |
| 2024-03-20 | $6.71 | $6.71 | $6.70 | $6.71 | $6.71 | 3,291 |
| 2024-03-19 | $6.80 | $6.86 | $6.70 | $6.70 | $6.70 | 3,929 |
| 2024-03-18 | $6.62 | $6.85 | $6.61 | $6.76 | $6.76 | 8,519 |
| 2024-03-15 | $6.64 | $6.85 | $6.60 | $6.60 | $6.60 | 13,334 |
| 2024-03-14 | $6.83 | $6.83 | $6.60 | $6.60 | $6.60 | 10,102 |
| 2024-03-13 | $6.76 | $6.90 | $6.72 | $6.72 | $6.72 | 3,459 |
| 2024-03-12 | $6.89 | $6.89 | $6.73 | $6.73 | $6.73 | 5,273 |
| 2024-03-11 | $6.82 | $6.84 | $6.82 | $6.84 | $6.84 | 767 |
| 2024-03-08 | $6.74 | $6.78 | $6.74 | $6.76 | $6.76 | 2,510 |
| 2024-03-07 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 691 |
| 2024-03-06 | $6.70 | $6.80 | $6.65 | $6.76 | $6.76 | 4,739 |
| 2024-03-05 | $6.74 | $6.85 | $6.72 | $6.72 | $6.72 | 9,444 |
| 2024-03-04 | $6.74 | $6.75 | $6.74 | $6.75 | $6.75 | 1,772 |
| 2024-03-01 | $6.81 | $6.81 | $6.65 | $6.65 | $6.65 | 1,910 |
| 2024-02-29 | $6.80 | $6.85 | $6.78 | $6.79 | $6.79 | 5,016 |
| 2024-02-28 | $6.74 | $6.86 | $6.74 | $6.77 | $6.77 | 5,976 |
| 2024-02-27 | $6.64 | $6.77 | $6.64 | $6.66 | $6.66 | 9,641 |
| 2024-02-26 | $6.70 | $6.73 | $6.66 | $6.72 | $6.72 | 2,813 |
| 2024-02-23 | $6.69 | $6.77 | $6.65 | $6.75 | $6.75 | 4,314 |
| 2024-02-22 | $6.67 | $6.75 | $6.67 | $6.74 | $6.74 | 6,176 |
| 2024-02-21 | $6.77 | $6.77 | $6.66 | $6.75 | $6.75 | 4,278 |
| 2024-02-20 | $6.70 | $6.74 | $6.66 | $6.74 | $6.74 | 6,115 |
| 2024-02-16 | $6.65 | $6.71 | $6.52 | $6.70 | $6.70 | 13,582 |
| 2024-02-15 | $6.63 | $6.78 | $6.51 | $6.75 | $6.61 | 9,783 |
| 2024-02-14 | $6.64 | $6.65 | $6.50 | $6.55 | $6.42 | 6,477 |
| 2024-02-13 | $6.70 | $6.70 | $6.50 | $6.50 | $6.37 | 3,352 |
| 2024-02-12 | $6.40 | $6.71 | $6.40 | $6.56 | $6.43 | 8,667 |
| 2024-02-09 | $6.79 | $7.10 | $6.42 | $6.50 | $6.50 | 4,566 |
| 2024-02-08 | $6.70 | $6.70 | $6.58 | $6.60 | $6.60 | 1,717 |
| 2024-02-07 | $6.85 | $6.85 | $6.38 | $6.60 | $6.60 | 45,407 |
| 2024-02-06 | $6.95 | $6.95 | $6.76 | $6.84 | $6.84 | 8,164 |
| 2024-02-05 | $6.96 | $6.96 | $6.90 | $6.90 | $6.90 | 872 |
| 2024-02-02 | $7.00 | $7.00 | $6.75 | $6.98 | $6.98 | 4,457 |
| 2024-02-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 626 |
| 2024-01-31 | $6.95 | $7.00 | $6.92 | $7.00 | $7.00 | 1,280 |
| 2024-01-30 | $7.01 | $7.10 | $6.93 | $7.04 | $7.04 | 4,343 |
| 2024-01-29 | $7.12 | $7.12 | $6.91 | $6.96 | $6.96 | 4,643 |
| 2024-01-26 | $7.07 | $7.22 | $7.06 | $7.22 | $7.22 | 5,377 |
| 2024-01-25 | $7.27 | $7.27 | $7.06 | $7.10 | $7.10 | 6,079 |
| 2024-01-24 | $7.16 | $7.16 | $7.07 | $7.08 | $7.08 | 3,269 |
| 2024-01-23 | $7.11 | $7.23 | $7.07 | $7.07 | $7.07 | 6,717 |
| 2024-01-22 | $7.07 | $7.19 | $7.07 | $7.07 | $7.07 | 2,636 |
| 2024-01-19 | $7.19 | $7.19 | $7.09 | $7.12 | $7.12 | 2,992 |
| 2024-01-18 | $7.30 | $7.30 | $7.07 | $7.07 | $7.07 | 4,840 |
| 2024-01-17 | $7.11 | $7.11 | $7.05 | $7.05 | $7.05 | 730 |
| 2024-01-16 | $7.37 | $7.52 | $7.04 | $7.04 | $7.04 | 9,582 |
| 2024-01-12 | $7.06 | $7.41 | $7.06 | $7.17 | $7.17 | 6,171 |
| 2024-01-11 | $7.20 | $7.57 | $7.13 | $7.15 | $7.15 | 10,248 |
| 2024-01-10 | $7.57 | $7.57 | $7.16 | $7.16 | $7.16 | 6,246 |
| 2024-01-09 | $7.43 | $7.43 | $7.16 | $7.16 | $7.16 | 3,159 |
| 2024-01-08 | $7.25 | $7.49 | $7.23 | $7.36 | $7.36 | 9,585 |
| 2024-01-05 | $7.46 | $7.46 | $7.16 | $7.28 | $7.28 | 7,993 |
| 2024-01-04 | $6.79 | $7.68 | $6.75 | $7.44 | $7.44 | 44,737 |
| 2024-01-03 | $6.81 | $6.97 | $6.76 | $6.90 | $6.90 | 4,184 |
| 2024-01-02 | $6.77 | $6.97 | $6.65 | $6.84 | $6.84 | 6,653 |
| 2023-12-29 | $6.60 | $6.74 | $6.58 | $6.71 | $6.71 | 49,595 |
| 2023-12-28 | $6.52 | $6.73 | $6.50 | $6.56 | $6.56 | 44,151 |
| 2023-12-27 | $6.61 | $6.86 | $6.56 | $6.74 | $6.74 | 9,587 |
| 2023-12-26 | $6.64 | $6.64 | $6.51 | $6.63 | $6.63 | 7,534 |
| 2023-12-22 | $6.58 | $6.58 | $6.50 | $6.58 | $6.58 | 9,296 |
| 2023-12-21 | $6.62 | $6.62 | $6.54 | $6.55 | $6.55 | 3,452 |
| 2023-12-20 | $6.62 | $6.63 | $6.51 | $6.59 | $6.59 | 11,328 |
| 2023-12-19 | $6.50 | $6.63 | $6.50 | $6.63 | $6.63 | 5,296 |
| 2023-12-18 | $6.50 | $6.60 | $6.50 | $6.52 | $6.52 | 6,750 |
| 2023-12-15 | $6.55 | $6.58 | $6.50 | $6.50 | $6.50 | 5,399 |
| 2023-12-14 | $6.55 | $6.60 | $6.54 | $6.58 | $6.58 | 9,125 |
| 2023-12-13 | $6.50 | $6.55 | $6.50 | $6.51 | $6.51 | 3,314 |
| 2023-12-12 | $6.44 | $6.52 | $6.44 | $6.50 | $6.50 | 17,681 |
| 2023-12-11 | $6.53 | $6.53 | $6.40 | $6.45 | $6.45 | 15,517 |
| 2023-12-08 | $6.58 | $6.58 | $6.55 | $6.57 | $6.57 | 1,491 |
| 2023-12-07 | $6.42 | $6.62 | $6.42 | $6.49 | $6.49 | 7,854 |
| 2023-12-06 | $6.53 | $6.59 | $6.48 | $6.48 | $6.48 | 8,764 |
| 2023-12-05 | $6.51 | $6.63 | $6.47 | $6.57 | $6.57 | 13,990 |
| 2023-12-04 | $6.42 | $6.61 | $6.42 | $6.58 | $6.58 | 10,704 |
| 2023-12-01 | $6.52 | $6.55 | $6.46 | $6.49 | $6.49 | 7,588 |
| 2023-11-30 | $6.51 | $6.58 | $6.40 | $6.40 | $6.40 | 2,933 |
| 2023-11-29 | $6.59 | $6.59 | $6.54 | $6.59 | $6.59 | 1,535 |
| 2023-11-28 | $6.51 | $6.54 | $6.51 | $6.53 | $6.53 | 9,572 |
| 2023-11-27 | $6.47 | $6.52 | $6.36 | $6.41 | $6.41 | 14,437 |
| 2023-11-24 | $6.55 | $6.55 | $6.49 | $6.55 | $6.55 | 1,886 |
| 2023-11-22 | $6.49 | $6.55 | $6.47 | $6.54 | $6.54 | 10,871 |
| 2023-11-21 | $6.51 | $6.54 | $6.39 | $6.49 | $6.49 | 3,857 |
| 2023-11-20 | $6.50 | $6.54 | $6.36 | $6.54 | $6.54 | 5,970 |
| 2023-11-17 | $6.46 | $6.50 | $6.44 | $6.44 | $6.44 | 6,160 |
| 2023-11-16 | $6.33 | $6.48 | $6.33 | $6.41 | $6.41 | 4,738 |
| 2023-11-15 | $6.48 | $6.50 | $6.46 | $6.50 | $6.50 | 2,401 |
| 2023-11-14 | $6.46 | $6.50 | $6.38 | $6.44 | $6.44 | 7,986 |
| 2023-11-13 | $6.51 | $6.52 | $6.41 | $6.46 | $6.46 | 6,695 |
| 2023-11-10 | $6.45 | $6.47 | $6.40 | $6.46 | $6.46 | 3,178 |
| 2023-11-09 | $6.57 | $6.57 | $6.50 | $6.50 | $6.36 | 2,464 |
| 2023-11-08 | $6.58 | $6.58 | $6.46 | $6.57 | $6.43 | 2,527 |
| 2023-11-07 | $6.69 | $6.73 | $6.52 | $6.52 | $6.38 | 4,282 |
| 2023-11-06 | $6.55 | $6.71 | $6.55 | $6.69 | $6.55 | 1,846 |
| 2023-11-03 | $6.61 | $6.66 | $6.50 | $6.61 | $6.61 | 5,571 |
| 2023-11-02 | $6.68 | $6.70 | $6.55 | $6.61 | $6.61 | 7,223 |
| 2023-11-01 | $6.62 | $6.62 | $6.50 | $6.56 | $6.56 | 3,930 |
| 2023-10-31 | $6.66 | $6.66 | $6.50 | $6.60 | $6.60 | 6,292 |
| 2023-10-30 | $6.54 | $6.74 | $6.45 | $6.58 | $6.58 | 12,082 |
| 2023-10-27 | $6.62 | $6.64 | $6.46 | $6.50 | $6.50 | 4,443 |
| 2023-10-26 | $6.52 | $6.52 | $6.50 | $6.50 | $6.50 | 1,151 |
| 2023-10-25 | $6.54 | $6.54 | $6.49 | $6.49 | $6.49 | 1,666 |
| 2023-10-24 | $6.53 | $6.64 | $6.46 | $6.49 | $6.49 | 4,714 |
| 2023-10-23 | $6.60 | $6.79 | $6.50 | $6.50 | $6.50 | 9,195 |
| 2023-10-20 | $6.67 | $6.73 | $6.53 | $6.73 | $6.73 | 3,641 |
| 2023-10-19 | $6.70 | $6.78 | $6.53 | $6.76 | $6.76 | 6,153 |
| 2023-10-18 | $6.64 | $6.64 | $6.45 | $6.62 | $6.62 | 2,412 |
| 2023-10-17 | $6.57 | $6.77 | $6.54 | $6.54 | $6.54 | 3,991 |
| 2023-10-16 | $6.61 | $6.83 | $6.58 | $6.58 | $6.58 | 3,994 |
| 2023-10-13 | $6.61 | $6.71 | $6.49 | $6.65 | $6.65 | 3,293 |
| 2023-10-12 | $6.55 | $6.73 | $6.42 | $6.73 | $6.73 | 4,639 |
| 2023-10-11 | $6.69 | $6.69 | $6.50 | $6.52 | $6.52 | 5,961 |
| 2023-10-10 | $6.70 | $6.72 | $6.69 | $6.69 | $6.69 | 1,449 |
| 2023-10-09 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 652 |
| 2023-10-06 | $6.53 | $6.86 | $6.50 | $6.67 | $6.67 | 5,578 |
| 2023-10-05 | $6.39 | $6.81 | $6.39 | $6.52 | $6.52 | 3,829 |
| 2023-10-04 | $6.82 | $6.82 | $6.55 | $6.66 | $6.66 | 12,042 |
| 2023-10-03 | $6.83 | $6.83 | $6.74 | $6.74 | $6.74 | 240 |
| 2023-10-02 | $6.76 | $6.80 | $6.66 | $6.80 | $6.80 | 1,934 |
| 2023-09-29 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 448 |
| 2023-09-28 | $6.74 | $6.87 | $6.66 | $6.66 | $6.66 | 4,580 |
| 2023-09-27 | $6.70 | $6.79 | $6.70 | $6.74 | $6.74 | 1,650 |
| 2023-09-26 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 325 |
| 2023-09-25 | $6.83 | $6.83 | $6.71 | $6.71 | $6.71 | 5,170 |
| 2023-09-22 | $6.83 | $6.96 | $6.71 | $6.71 | $6.71 | 5,490 |
| 2023-09-21 | $6.96 | $6.96 | $6.75 | $6.83 | $6.83 | 2,703 |
| 2023-09-20 | $6.80 | $6.85 | $6.78 | $6.78 | $6.78 | 1,723 |
| 2023-09-19 | $6.76 | $6.93 | $6.75 | $6.93 | $6.93 | 9,968 |
| 2023-09-18 | $6.98 | $6.98 | $6.76 | $6.79 | $6.79 | 4,342 |
| 2023-09-15 | $6.86 | $6.95 | $6.86 | $6.93 | $6.93 | 1,316 |
| 2023-09-14 | $6.84 | $6.99 | $6.77 | $6.99 | $6.99 | 4,549 |
| 2023-09-13 | $6.76 | $6.93 | $6.76 | $6.78 | $6.78 | 6,409 |
| 2023-09-12 | $6.73 | $6.82 | $6.66 | $6.76 | $6.76 | 3,211 |
| 2023-09-11 | $6.70 | $6.96 | $6.70 | $6.73 | $6.73 | 5,896 |
| 2023-09-08 | $6.87 | $6.87 | $6.67 | $6.79 | $6.79 | 11,955 |
| 2023-09-07 | $6.72 | $6.79 | $6.67 | $6.73 | $6.73 | 20,719 |
| 2023-09-06 | $6.95 | $6.95 | $6.66 | $6.71 | $6.71 | 29,460 |
| 2023-09-05 | $6.90 | $7.00 | $6.84 | $6.89 | $6.89 | 13,342 |
| 2023-09-01 | $6.91 | $7.06 | $6.90 | $6.90 | $6.90 | 7,453 |
| 2023-08-31 | $7.08 | $7.08 | $6.87 | $6.91 | $6.91 | 5,610 |
| 2023-08-30 | $7.07 | $7.07 | $6.85 | $6.89 | $6.89 | 6,773 |
| 2023-08-29 | $6.93 | $7.00 | $6.85 | $6.93 | $6.93 | 22,490 |
| 2023-08-28 | $6.94 | $7.03 | $6.87 | $6.91 | $6.91 | 12,076 |
| 2023-08-25 | $6.94 | $7.14 | $6.86 | $7.03 | $7.03 | 23,112 |
| 2023-08-24 | $6.95 | $7.25 | $6.90 | $7.00 | $7.00 | 33,503 |
| 2023-08-23 | $7.00 | $7.25 | $6.96 | $7.22 | $7.22 | 25,056 |
| 2023-08-22 | $7.04 | $7.21 | $7.00 | $7.02 | $7.02 | 15,360 |
| 2023-08-21 | $7.02 | $7.25 | $7.02 | $7.15 | $7.01 | 35,787 |
| 2023-08-18 | $7.06 | $7.07 | $6.99 | $7.01 | $6.88 | 17,848 |
| 2023-08-17 | $7.03 | $7.08 | $7.02 | $7.03 | $6.89 | 4,357 |
| 2023-08-16 | $7.09 | $7.10 | $6.99 | $7.02 | $6.89 | 12,032 |
| 2023-08-15 | $7.10 | $7.10 | $7.00 | $7.02 | $6.89 | 3,637 |
| 2023-08-14 | $7.10 | $7.11 | $6.91 | $7.00 | $6.87 | 19,208 |
| 2023-08-11 | $7.13 | $7.16 | $6.90 | $7.00 | $7.00 | 38,431 |
| 2023-08-10 | $7.17 | $7.17 | $7.15 | $7.17 | $7.17 | 2,675 |
| 2023-08-09 | $7.15 | $7.16 | $6.98 | $7.02 | $7.02 | 66,262 |
| 2023-08-08 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 408 |
| 2023-08-07 | $6.97 | $7.14 | $6.97 | $7.00 | $7.00 | 5,297 |
| 2023-08-04 | $7.11 | $7.22 | $6.98 | $7.01 | $7.01 | 18,143 |
| 2023-08-03 | $7.13 | $7.13 | $6.95 | $6.97 | $6.97 | 5,398 |
| 2023-08-02 | $7.05 | $7.10 | $7.00 | $7.10 | $7.10 | 7,183 |
| 2023-08-01 | $7.05 | $7.12 | $7.01 | $7.01 | $7.01 | 2,393 |
| 2023-07-31 | $7.10 | $7.15 | $7.01 | $7.01 | $7.01 | 5,707 |
| 2023-07-28 | $7.15 | $7.15 | $6.93 | $6.93 | $6.93 | 14,068 |
| 2023-07-27 | $7.24 | $7.25 | $6.95 | $7.18 | $7.18 | 23,288 |
| 2023-07-26 | $7.21 | $7.21 | $7.11 | $7.17 | $7.17 | 4,213 |
| 2023-07-25 | $7.20 | $7.22 | $7.07 | $7.10 | $7.10 | 3,888 |
| 2023-07-24 | $7.18 | $7.22 | $7.01 | $7.12 | $7.12 | 12,746 |
| 2023-07-21 | $7.21 | $7.22 | $7.11 | $7.11 | $7.11 | 1,425 |
| 2023-07-20 | $7.12 | $7.17 | $7.10 | $7.15 | $7.15 | 5,304 |
| 2023-07-19 | $7.15 | $7.23 | $7.15 | $7.23 | $7.23 | 1,768 |
| 2023-07-18 | $7.26 | $7.26 | $7.01 | $7.14 | $7.14 | 23,472 |
| 2023-07-17 | $7.24 | $7.24 | $7.23 | $7.23 | $7.23 | 1,272 |
| 2023-07-14 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 382 |
| 2023-07-13 | $7.26 | $7.26 | $7.25 | $7.26 | $7.26 | 2,225 |
| 2023-07-12 | $7.15 | $7.21 | $7.15 | $7.21 | $7.21 | 1,165 |
| 2023-07-11 | $7.15 | $7.17 | $7.10 | $7.10 | $7.10 | 2,725 |
| 2023-07-10 | $7.10 | $7.26 | $7.05 | $7.16 | $7.16 | 6,810 |
| 2023-07-07 | $7.12 | $7.22 | $7.12 | $7.19 | $7.19 | 2,318 |
| 2023-07-06 | $7.06 | $7.19 | $7.05 | $7.18 | $7.18 | 3,695 |
| 2023-07-05 | $7.06 | $7.15 | $7.05 | $7.14 | $7.14 | 2,598 |
| 2023-07-03 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 566 |
| 2023-06-30 | $7.17 | $7.17 | $7.06 | $7.06 | $7.06 | 3,682 |
| 2023-06-29 | $7.05 | $7.06 | $7.05 | $7.06 | $7.06 | 909 |
| 2023-06-28 | $7.14 | $7.19 | $7.05 | $7.06 | $7.06 | 3,382 |
| 2023-06-27 | $7.15 | $7.39 | $7.05 | $7.05 | $7.05 | 5,428 |
| 2023-06-26 | $7.17 | $7.22 | $7.15 | $7.16 | $7.16 | 1,118 |
| 2023-06-23 | $7.25 | $7.26 | $7.16 | $7.26 | $7.26 | 2,374 |
| 2023-06-22 | $7.04 | $7.14 | $7.04 | $7.12 | $7.12 | 3,578 |
| 2023-06-21 | $7.10 | $7.18 | $7.10 | $7.10 | $7.10 | 5,173 |
| 2023-06-20 | $7.11 | $7.14 | $7.02 | $7.10 | $7.10 | 11,350 |
| 2023-06-16 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 1,622 |
| 2023-06-15 | $7.02 | $7.24 | $7.00 | $7.24 | $7.24 | 20,505 |
| 2023-06-14 | $7.45 | $7.45 | $7.02 | $7.02 | $7.02 | 3,499 |
| 2023-06-13 | $7.20 | $7.21 | $7.00 | $7.03 | $7.03 | 2,172 |
| 2023-06-12 | $7.04 | $7.62 | $7.00 | $7.24 | $7.24 | 5,474 |
| 2023-06-09 | $7.26 | $7.26 | $7.00 | $7.03 | $7.03 | 7,412 |
| 2023-06-08 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 381 |
| 2023-06-07 | $7.56 | $7.63 | $7.29 | $7.48 | $7.48 | 10,428 |
| 2023-06-06 | $7.21 | $7.55 | $7.21 | $7.55 | $7.55 | 9,388 |
| 2023-06-05 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 1,264 |
| 2023-06-02 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 542 |
| 2023-06-01 | $7.31 | $7.34 | $7.18 | $7.23 | $7.23 | 4,908 |
| 2023-05-31 | $7.16 | $7.30 | $7.11 | $7.29 | $7.29 | 16,117 |
| 2023-05-30 | $7.00 | $7.36 | $7.00 | $7.16 | $7.16 | 5,279 |
| 2023-05-26 | $7.00 | $7.05 | $6.85 | $7.05 | $7.05 | 16,659 |
| 2023-05-25 | $6.77 | $7.02 | $6.75 | $7.01 | $7.01 | 77,291 |
| 2023-05-24 | $6.94 | $6.98 | $6.75 | $6.77 | $6.77 | 27,237 |
| 2023-05-23 | $6.92 | $6.98 | $6.87 | $6.91 | $6.91 | 17,055 |
| 2023-05-22 | $6.91 | $6.96 | $6.80 | $6.94 | $6.94 | 23,793 |
| 2023-05-19 | $7.02 | $7.06 | $6.85 | $6.90 | $6.90 | 21,617 |
| 2023-05-18 | $6.97 | $6.97 | $6.89 | $6.89 | $6.89 | 1,704 |
| 2023-05-17 | $7.00 | $7.00 | $6.85 | $6.85 | $6.85 | 4,927 |
| 2023-05-16 | $6.90 | $6.95 | $6.88 | $6.92 | $6.92 | 5,799 |
| 2023-05-15 | $6.82 | $6.97 | $6.82 | $6.87 | $6.87 | 31,547 |
| 2023-05-12 | $7.08 | $7.08 | $6.92 | $6.92 | $6.92 | 704 |
| 2023-05-11 | $7.29 | $7.29 | $6.83 | $6.98 | $6.98 | 21,522 |
| 2023-05-10 | $7.07 | $7.07 | $6.76 | $7.03 | $7.03 | 14,748 |
| 2023-05-09 | $7.23 | $7.23 | $7.11 | $7.12 | $7.12 | 6,002 |
| 2023-05-08 | $7.42 | $7.42 | $7.05 | $7.11 | $7.11 | 23,771 |
| 2023-05-05 | $7.42 | $7.53 | $7.42 | $7.46 | $7.46 | 2,790 |
| 2023-05-04 | $7.40 | $7.58 | $7.38 | $7.47 | $7.47 | 8,325 |
| 2023-05-03 | $7.61 | $7.62 | $7.38 | $7.38 | $7.38 | 23,890 |
| 2023-05-02 | $7.62 | $7.62 | $7.52 | $7.61 | $7.61 | 736 |
| 2023-05-01 | $7.50 | $7.63 | $7.50 | $7.57 | $7.57 | 8,680 |
| 2023-04-28 | $7.37 | $7.57 | $7.37 | $7.52 | $7.52 | 1,724 |
| 2023-04-27 | $7.49 | $7.49 | $7.36 | $7.45 | $7.45 | 3,458 |
| 2023-04-26 | $7.45 | $7.45 | $7.36 | $7.45 | $7.45 | 1,530 |
| 2023-04-25 | $7.50 | $7.54 | $7.36 | $7.36 | $7.36 | 5,116 |
| 2023-04-24 | $7.36 | $7.60 | $7.36 | $7.42 | $7.42 | 2,063 |
| 2023-04-21 | $7.52 | $7.61 | $7.51 | $7.56 | $7.56 | 2,532 |
| 2023-04-20 | $7.61 | $7.62 | $7.51 | $7.51 | $7.51 | 1,198 |
| 2023-04-19 | $7.64 | $7.64 | $7.50 | $7.50 | $7.50 | 2,447 |
| 2023-04-18 | $7.71 | $7.72 | $7.61 | $7.71 | $7.71 | 3,193 |
| 2023-04-17 | $7.65 | $7.74 | $7.50 | $7.74 | $7.74 | 12,255 |
| 2023-04-14 | $7.69 | $7.80 | $7.52 | $7.80 | $7.80 | 4,207 |
| 2023-04-13 | $7.78 | $7.78 | $7.76 | $7.76 | $7.76 | 959 |
| 2023-04-12 | $7.80 | $7.80 | $7.79 | $7.79 | $7.79 | 3,081 |
| 2023-04-11 | $7.70 | $7.77 | $7.70 | $7.76 | $7.76 | 4,602 |
| 2023-04-10 | $7.76 | $7.80 | $7.71 | $7.80 | $7.80 | 2,634 |
| 2023-04-06 | $7.73 | $7.73 | $7.70 | $7.70 | $7.70 | 1,635 |
| 2023-04-05 | $7.70 | $7.87 | $7.57 | $7.73 | $7.73 | 3,566 |
| 2023-04-04 | $7.60 | $7.72 | $7.45 | $7.72 | $7.72 | 3,699 |
| 2023-04-03 | $7.80 | $7.93 | $7.60 | $7.60 | $7.60 | 4,240 |
| 2023-03-31 | $7.63 | $7.75 | $7.63 | $7.75 | $7.75 | 551 |
| 2023-03-30 | $7.78 | $7.78 | $7.60 | $7.60 | $7.60 | 1,102 |
| 2023-03-29 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 586 |
| 2023-03-28 | $7.82 | $7.82 | $7.54 | $7.54 | $7.54 | 3,761 |
| 2023-03-27 | $7.88 | $7.88 | $7.50 | $7.50 | $7.50 | 905 |
| 2023-03-24 | $7.55 | $7.73 | $7.55 | $7.56 | $7.56 | 8,920 |
| 2023-03-23 | $7.93 | $7.93 | $7.79 | $7.79 | $7.79 | 2,861 |
| 2023-03-22 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 576 |
| 2023-03-21 | $7.93 | $8.10 | $7.82 | $7.85 | $7.85 | 1,949 |
| 2023-03-20 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 538 |
| 2023-03-17 | $7.83 | $7.97 | $7.81 | $7.84 | $7.84 | 4,285 |
| 2023-03-16 | $7.94 | $7.95 | $7.86 | $7.91 | $7.91 | 2,543 |
| 2023-03-15 | $7.91 | $8.02 | $7.81 | $7.84 | $7.84 | 9,665 |
| 2023-03-14 | $8.25 | $8.25 | $7.95 | $7.95 | $7.95 | 4,967 |
| 2023-03-13 | $8.09 | $8.11 | $7.97 | $7.97 | $7.97 | 7,294 |
| 2023-03-10 | $8.15 | $8.24 | $8.00 | $8.03 | $8.03 | 11,533 |
| 2023-03-09 | $8.21 | $8.29 | $8.14 | $8.14 | $8.14 | 3,305 |
| 2023-03-08 | $8.31 | $8.36 | $8.13 | $8.27 | $8.27 | 10,829 |
| 2023-03-07 | $8.21 | $8.44 | $8.20 | $8.42 | $8.42 | 9,061 |
| 2023-03-06 | $8.44 | $8.49 | $8.06 | $8.21 | $8.21 | 49,563 |
| 2023-03-03 | $8.60 | $8.60 | $8.40 | $8.45 | $8.45 | 8,186 |
| 2023-03-02 | $8.34 | $8.61 | $8.34 | $8.60 | $8.60 | 1,909 |
| 2023-03-01 | $8.67 | $8.68 | $8.40 | $8.40 | $8.40 | 1,195 |
| 2023-02-28 | $8.69 | $8.69 | $8.35 | $8.40 | $8.40 | 6,198 |
| 2023-02-27 | $8.27 | $8.59 | $8.27 | $8.41 | $8.41 | 10,334 |
| 2023-02-24 | $8.70 | $8.74 | $8.28 | $8.62 | $8.62 | 12,456 |
| 2023-02-23 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 108 |
| 2023-02-22 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 339 |
| 2023-02-21 | $8.89 | $9.02 | $8.70 | $8.96 | $8.96 | 12,557 |
| 2023-02-17 | $8.84 | $8.99 | $8.84 | $8.85 | $8.85 | 4,623 |
| 2023-02-16 | $9.07 | $9.15 | $9.00 | $9.00 | $8.86 | 5,773 |
| 2023-02-15 | $9.07 | $9.42 | $8.94 | $9.25 | $9.11 | 8,802 |
| 2023-02-14 | $9.50 | $9.50 | $9.16 | $9.20 | $9.06 | 14,659 |
| 2023-02-13 | $9.56 | $9.56 | $9.56 | $9.56 | $9.41 | 884 |
| 2023-02-10 | $9.77 | $9.77 | $9.37 | $9.75 | $9.75 | 18,159 |
| 2023-02-09 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 1,362 |
| 2023-02-08 | $9.95 | $9.95 | $9.80 | $9.80 | $9.80 | 3,752 |
| 2023-02-07 | $9.79 | $9.95 | $9.79 | $9.95 | $9.95 | 2,543 |
| 2023-02-06 | $9.86 | $9.86 | $9.77 | $9.85 | $9.85 | 4,537 |
| 2023-02-03 | $9.79 | $9.93 | $9.79 | $9.80 | $9.80 | 2,225 |
| 2023-02-02 | $9.52 | $9.75 | $9.52 | $9.75 | $9.75 | 3,494 |
| 2023-02-01 | $9.61 | $9.91 | $9.51 | $9.75 | $9.75 | 14,607 |
| 2023-01-31 | $9.78 | $9.90 | $9.71 | $9.71 | $9.71 | 5,192 |
| 2023-01-30 | $9.87 | $9.95 | $9.87 | $9.95 | $9.95 | 669 |
| 2023-01-27 | $9.77 | $9.95 | $9.77 | $9.95 | $9.95 | 1,319 |
| 2023-01-26 | $9.74 | $9.93 | $9.71 | $9.92 | $9.92 | 3,333 |
| 2023-01-25 | $9.76 | $9.95 | $9.76 | $9.78 | $9.78 | 2,457 |
| 2023-01-24 | $9.89 | $10.02 | $9.77 | $9.91 | $9.91 | 5,382 |
| 2023-01-23 | $9.75 | $9.89 | $9.62 | $9.80 | $9.80 | 3,170 |
| 2023-01-20 | $9.38 | $10.02 | $9.38 | $9.76 | $9.76 | 12,392 |
| 2023-01-19 | $9.80 | $10.15 | $9.42 | $9.70 | $9.70 | 14,743 |
| 2023-01-18 | $9.60 | $9.86 | $9.50 | $9.68 | $9.68 | 13,773 |
| 2023-01-17 | $9.44 | $9.87 | $9.11 | $9.57 | $9.57 | 16,157 |
| 2023-01-13 | $9.15 | $9.35 | $9.15 | $9.35 | $9.35 | 973 |
| 2023-01-12 | $8.94 | $9.35 | $8.65 | $9.34 | $9.34 | 11,916 |
| 2023-01-11 | $8.42 | $8.95 | $8.35 | $8.95 | $8.95 | 22,064 |
| 2023-01-10 | $8.35 | $8.39 | $8.35 | $8.37 | $8.37 | 1,772 |
| 2023-01-09 | $8.46 | $8.46 | $8.31 | $8.39 | $8.39 | 2,737 |
| 2023-01-06 | $8.39 | $8.50 | $8.25 | $8.39 | $8.39 | 12,072 |
| 2023-01-05 | $8.45 | $8.45 | $8.36 | $8.44 | $8.44 | 2,289 |
| 2023-01-04 | $8.47 | $8.47 | $8.30 | $8.41 | $8.41 | 3,018 |
| 2023-01-03 | $8.45 | $8.45 | $8.29 | $8.29 | $8.29 | 3,059 |
| 2022-12-30 | $8.25 | $8.41 | $8.24 | $8.40 | $8.40 | 5,679 |
| 2022-12-29 | $8.38 | $8.39 | $8.38 | $8.39 | $8.39 | 1,362 |
| 2022-12-28 | $8.25 | $8.42 | $8.25 | $8.42 | $8.42 | 2,992 |
| 2022-12-27 | $8.34 | $8.46 | $8.29 | $8.29 | $8.29 | 4,096 |
| 2022-12-23 | $8.43 | $8.43 | $8.36 | $8.36 | $8.36 | 4,179 |
| 2022-12-22 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 1,769 |
| 2022-12-21 | $8.42 | $8.55 | $8.34 | $8.36 | $8.36 | 11,233 |
| 2022-12-20 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 634 |
| 2022-12-19 | $8.30 | $8.56 | $8.28 | $8.34 | $8.34 | 4,626 |
| 2022-12-16 | $8.41 | $8.57 | $8.25 | $8.45 | $8.45 | 8,783 |
| 2022-12-15 | $8.29 | $8.73 | $8.29 | $8.43 | $8.43 | 8,342 |
| 2022-12-14 | $8.60 | $8.60 | $8.36 | $8.38 | $8.38 | 4,901 |
| 2022-12-13 | $8.56 | $8.88 | $8.38 | $8.49 | $8.49 | 997 |
| 2022-12-12 | $8.59 | $8.82 | $8.31 | $8.60 | $8.60 | 9,302 |
| 2022-12-09 | $8.11 | $8.81 | $8.11 | $8.49 | $8.49 | 10,179 |
| 2022-12-08 | $9.02 | $9.02 | $8.55 | $8.55 | $8.55 | 2,001 |
| 2022-12-07 | $8.61 | $9.02 | $8.37 | $9.02 | $9.02 | 25,134 |
| 2022-12-06 | $8.63 | $8.93 | $8.51 | $8.57 | $8.57 | 20,948 |
| 2022-12-05 | $8.85 | $9.08 | $8.57 | $8.83 | $8.83 | 10,245 |
| 2022-12-02 | $8.94 | $9.20 | $8.90 | $8.90 | $8.90 | 10,317 |
| 2022-12-01 | $9.29 | $9.34 | $8.77 | $8.99 | $8.99 | 8,994 |
| 2022-11-30 | $8.85 | $9.20 | $8.63 | $8.87 | $8.87 | 18,888 |
| 2022-11-29 | $8.65 | $9.23 | $8.51 | $8.70 | $8.70 | 12,408 |
| 2022-11-28 | $8.64 | $9.29 | $8.53 | $8.53 | $8.53 | 26,366 |
| 2022-11-25 | $8.55 | $8.77 | $8.55 | $8.63 | $8.63 | 2,425 |
| 2022-11-23 | $8.65 | $8.65 | $8.50 | $8.62 | $8.62 | 8,134 |
| 2022-11-22 | $8.65 | $8.65 | $8.58 | $8.58 | $8.58 | 4,545 |
| 2022-11-21 | $8.72 | $8.72 | $8.55 | $8.56 | $8.56 | 7,990 |
| 2022-11-18 | $8.61 | $8.78 | $8.51 | $8.54 | $8.54 | 10,289 |
| 2022-11-17 | $8.72 | $8.74 | $8.58 | $8.62 | $8.62 | 9,293 |
| 2022-11-16 | $8.70 | $8.74 | $8.53 | $8.64 | $8.64 | 8,130 |
| 2022-11-15 | $8.64 | $8.78 | $8.64 | $8.74 | $8.74 | 6,143 |
| 2022-11-14 | $8.78 | $8.78 | $8.63 | $8.73 | $8.73 | 2,729 |
| 2022-11-11 | $8.92 | $8.92 | $8.56 | $8.84 | $8.70 | 13,551 |
| 2022-11-10 | $8.89 | $9.04 | $8.83 | $8.94 | $8.80 | 9,233 |
| 2022-11-09 | $8.78 | $8.88 | $8.53 | $8.73 | $8.59 | 21,102 |
| 2022-11-08 | $9.02 | $9.12 | $8.58 | $8.73 | $8.59 | 9,449 |
| 2022-11-07 | $9.12 | $9.12 | $8.93 | $9.04 | $8.89 | 7,145 |
| 2022-11-04 | $9.09 | $9.09 | $8.91 | $8.93 | $8.79 | 2,168 |
| 2022-11-03 | $9.06 | $9.07 | $8.99 | $9.07 | $8.92 | 12,755 |
| 2022-11-02 | $9.01 | $9.09 | $8.75 | $9.00 | $8.86 | 18,275 |
| 2022-11-01 | $8.89 | $8.89 | $8.80 | $8.88 | $8.74 | 2,058 |
| 2022-10-31 | $8.82 | $8.87 | $8.75 | $8.76 | $8.62 | 3,546 |
| 2022-10-28 | $8.57 | $8.91 | $8.57 | $8.83 | $8.83 | 4,661 |
| 2022-10-27 | $8.71 | $8.80 | $8.56 | $8.76 | $8.76 | 1,829 |
| 2022-10-26 | $8.82 | $8.82 | $8.68 | $8.80 | $8.80 | 2,702 |
| 2022-10-25 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 445 |
| 2022-10-24 | $8.80 | $9.11 | $8.80 | $9.11 | $9.11 | 1,841 |
| 2022-10-21 | $8.90 | $9.01 | $8.65 | $8.89 | $8.89 | 4,479 |
| 2022-10-20 | $9.00 | $9.00 | $8.95 | $8.95 | $8.95 | 1,551 |
| 2022-10-19 | $9.00 | $9.14 | $9.00 | $9.00 | $9.00 | 4,542 |
| 2022-10-18 | $9.12 | $9.12 | $9.10 | $9.10 | $9.10 | 1,601 |
| 2022-10-17 | $9.06 | $9.10 | $9.05 | $9.10 | $9.10 | 929 |
| 2022-10-14 | $9.02 | $9.30 | $9.00 | $9.28 | $9.28 | 1,411 |
| 2022-10-13 | $8.80 | $9.23 | $8.80 | $9.23 | $9.23 | 3,832 |
| 2022-10-12 | $8.70 | $9.02 | $8.70 | $8.70 | $8.70 | 1,731 |
| 2022-10-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 703 |
| 2022-10-10 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 693 |
| 2022-10-07 | $8.73 | $8.79 | $8.71 | $8.73 | $8.73 | 1,641 |
| 2022-10-06 | $8.70 | $8.80 | $8.67 | $8.80 | $8.80 | 10,653 |
| 2022-10-05 | $8.75 | $8.80 | $8.72 | $8.72 | $8.72 | 4,705 |
| 2022-10-04 | $8.66 | $9.03 | $8.66 | $8.98 | $8.98 | 1,667 |
| 2022-10-03 | $8.74 | $8.90 | $8.66 | $8.82 | $8.82 | 1,634 |
| 2022-09-30 | $8.79 | $8.85 | $8.67 | $8.67 | $8.67 | 3,478 |
| 2022-09-29 | $8.75 | $8.75 | $8.32 | $8.63 | $8.63 | 6,576 |
| 2022-09-28 | $8.76 | $8.78 | $8.51 | $8.55 | $8.55 | 3,796 |
| 2022-09-27 | $8.52 | $8.84 | $8.52 | $8.63 | $8.63 | 7,999 |
| 2022-09-26 | $8.65 | $8.79 | $8.53 | $8.53 | $8.53 | 4,875 |
| 2022-09-23 | $8.77 | $8.87 | $8.73 | $8.80 | $8.80 | 7,064 |
| 2022-09-22 | $8.76 | $8.97 | $8.76 | $8.97 | $8.97 | 3,306 |
| 2022-09-21 | $8.82 | $9.12 | $8.82 | $9.12 | $9.12 | 2,028 |
| 2022-09-20 | $8.89 | $9.11 | $8.80 | $8.90 | $8.90 | 3,127 |
| 2022-09-19 | $9.09 | $9.13 | $8.93 | $8.93 | $8.93 | 8,048 |
| 2022-09-16 | $9.19 | $9.19 | $9.00 | $9.00 | $9.00 | 9,641 |
| 2022-09-15 | $9.15 | $9.21 | $9.00 | $9.10 | $9.10 | 7,330 |
| 2022-09-14 | $9.37 | $9.37 | $9.06 | $9.06 | $9.06 | 12,134 |
| 2022-09-13 | $9.22 | $9.45 | $9.22 | $9.23 | $9.23 | 1,377 |
| 2022-09-12 | $9.48 | $9.62 | $9.47 | $9.47 | $9.47 | 6,398 |
| 2022-09-09 | $9.23 | $9.47 | $9.19 | $9.21 | $9.21 | 10,248 |
| 2022-09-08 | $9.41 | $9.47 | $9.20 | $9.28 | $9.28 | 7,056 |
| 2022-09-07 | $9.55 | $9.55 | $9.50 | $9.50 | $9.50 | 2,097 |
| 2022-09-06 | $9.72 | $9.89 | $9.36 | $9.43 | $9.43 | 30,829 |
| 2022-09-02 | $9.81 | $9.81 | $9.72 | $9.72 | $9.72 | 1,339 |
| 2022-09-01 | $9.89 | $9.97 | $9.66 | $9.94 | $9.94 | 9,548 |
| 2022-08-31 | $9.89 | $9.94 | $9.71 | $9.94 | $9.94 | 2,741 |
| 2022-08-30 | $9.82 | $9.93 | $9.82 | $9.93 | $9.93 | 559 |
| 2022-08-29 | $9.80 | $9.95 | $9.72 | $9.84 | $9.84 | 3,387 |
| 2022-08-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 380 |
| 2022-08-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 456 |
| 2022-08-24 | $9.75 | $9.75 | $9.61 | $9.68 | $9.68 | 2,843 |
| 2022-08-23 | $9.58 | $9.83 | $9.54 | $9.83 | $9.83 | 834 |
| 2022-08-22 | $9.78 | $9.78 | $9.63 | $9.66 | $9.66 | 5,580 |
| 2022-08-19 | $9.76 | $9.93 | $9.58 | $9.87 | $9.87 | 1,900 |
| 2022-08-18 | $9.67 | $9.76 | $9.64 | $9.76 | $9.76 | 5,314 |
| 2022-08-17 | $9.60 | $9.71 | $9.52 | $9.53 | $9.53 | 12,675 |
| 2022-08-16 | $9.93 | $10.02 | $9.60 | $9.60 | $9.60 | 19,468 |
| 2022-08-15 | $10.05 | $10.26 | $10.01 | $10.04 | $10.04 | 1,413 |
| 2022-08-12 | $10.26 | $10.35 | $10.16 | $10.35 | $10.21 | 2,911 |
| 2022-08-11 | $10.09 | $10.48 | $10.09 | $10.40 | $10.26 | 5,952 |
| 2022-08-10 | $10.25 | $10.30 | $10.05 | $10.17 | $10.03 | 872 |
| 2022-08-09 | $10.23 | $10.28 | $10.06 | $10.11 | $9.97 | 4,097 |
| 2022-08-08 | $10.00 | $10.26 | $10.00 | $10.10 | $9.96 | 2,342 |
| 2022-08-05 | $9.99 | $10.29 | $9.94 | $10.08 | $9.94 | 3,141 |
| 2022-08-04 | $10.67 | $10.67 | $9.90 | $9.90 | $9.77 | 2,961 |
| 2022-08-03 | $10.24 | $10.50 | $10.20 | $10.40 | $10.26 | 2,224 |
| 2022-08-02 | $10.05 | $10.39 | $10.05 | $10.38 | $10.24 | 7,627 |
| 2022-08-01 | $10.13 | $10.26 | $10.10 | $10.18 | $10.04 | 5,883 |
| 2022-07-29 | $10.11 | $10.25 | $10.10 | $10.25 | $10.11 | 1,900 |
| 2022-07-28 | $10.30 | $10.53 | $9.84 | $10.29 | $10.15 | 6,513 |
| 2022-07-27 | $10.19 | $10.42 | $10.19 | $10.42 | $10.28 | 964 |
| 2022-07-26 | $10.48 | $10.48 | $10.17 | $10.17 | $10.03 | 5,831 |
| 2022-07-25 | $10.35 | $10.50 | $10.35 | $10.50 | $10.36 | 1,422 |
| 2022-07-22 | $10.73 | $10.79 | $10.23 | $10.23 | $10.09 | 2,118 |
| 2022-07-21 | $10.84 | $10.84 | $10.84 | $10.84 | $10.69 | 352 |
| 2022-07-20 | $10.27 | $10.93 | $10.27 | $10.46 | $10.32 | 5,121 |
| 2022-07-19 | $10.19 | $10.71 | $10.06 | $10.62 | $10.48 | 12,806 |
| 2022-07-18 | $9.61 | $10.10 | $9.61 | $9.99 | $9.85 | 9,561 |
| 2022-07-15 | $9.54 | $9.78 | $9.41 | $9.59 | $9.46 | 4,187 |
| 2022-07-14 | $9.33 | $9.53 | $9.33 | $9.42 | $9.29 | 1,936 |
| 2022-07-13 | $9.25 | $9.63 | $9.20 | $9.44 | $9.31 | 27,955 |
| 2022-07-12 | $9.46 | $9.65 | $9.25 | $9.25 | $9.13 | 17,342 |
| 2022-07-11 | $9.75 | $9.88 | $9.18 | $9.58 | $9.45 | 45,202 |
| 2022-07-08 | $9.79 | $10.00 | $9.66 | $9.66 | $9.53 | 17,724 |
| 2022-07-07 | $10.19 | $10.34 | $9.66 | $9.77 | $9.64 | 23,105 |
| 2022-07-06 | $10.46 | $10.59 | $10.02 | $10.14 | $10.00 | 10,113 |
| 2022-07-05 | $10.87 | $10.87 | $10.29 | $10.29 | $10.15 | 17,109 |
| 2022-07-01 | $10.50 | $10.50 | $10.22 | $10.39 | $10.25 | 5,007 |
| 2022-06-30 | $10.50 | $10.50 | $10.15 | $10.44 | $10.30 | 4,591 |
| 2022-06-29 | $10.48 | $10.55 | $10.17 | $10.45 | $10.31 | 3,573 |
| 2022-06-28 | $10.62 | $10.62 | $10.25 | $10.46 | $10.32 | 7,915 |
| 2022-06-27 | $10.41 | $10.73 | $10.11 | $10.39 | $10.25 | 5,369 |
| 2022-06-24 | $10.09 | $10.49 | $10.09 | $10.41 | $10.27 | 1,478 |
| 2022-06-23 | $10.53 | $10.56 | $10.02 | $10.18 | $10.04 | 9,366 |
| 2022-06-22 | $10.49 | $10.79 | $10.39 | $10.53 | $10.39 | 13,226 |
| 2022-06-21 | $10.50 | $10.95 | $10.01 | $10.60 | $10.46 | 37,687 |
| 2022-06-17 | $9.75 | $10.50 | $9.73 | $10.50 | $10.36 | 30,005 |
| 2022-06-16 | $9.75 | $9.99 | $9.59 | $9.99 | $9.85 | 13,887 |
| 2022-06-15 | $10.25 | $10.25 | $9.68 | $9.78 | $9.65 | 12,986 |
| 2022-06-14 | $10.39 | $10.44 | $10.05 | $10.28 | $10.14 | 10,860 |
| 2022-06-13 | $10.35 | $10.49 | $10.13 | $10.29 | $10.15 | 4,832 |
| 2022-06-10 | $10.27 | $10.47 | $10.18 | $10.42 | $10.28 | 3,429 |
| 2022-06-09 | $10.39 | $10.46 | $10.12 | $10.25 | $10.11 | 2,011 |
| 2022-06-08 | $10.35 | $10.50 | $10.35 | $10.36 | $10.22 | 11,660 |
| 2022-06-07 | $10.22 | $10.50 | $10.22 | $10.36 | $10.22 | 14,038 |
| 2022-06-06 | $10.49 | $10.49 | $10.13 | $10.13 | $10.00 | 1,543 |
| 2022-06-03 | $10.48 | $10.70 | $10.27 | $10.35 | $10.21 | 28,905 |
| 2022-06-02 | $10.64 | $10.64 | $10.26 | $10.31 | $10.17 | 3,212 |
| 2022-06-01 | $10.26 | $10.75 | $10.26 | $10.40 | $10.26 | 11,454 |
| 2022-05-31 | $10.11 | $10.56 | $9.88 | $10.55 | $10.41 | 19,224 |
| 2022-05-27 | $9.95 | $9.95 | $9.80 | $9.89 | $9.76 | 2,806 |
| 2022-05-26 | $9.80 | $10.25 | $9.75 | $10.05 | $9.91 | 16,493 |
| 2022-05-25 | $10.25 | $10.25 | $9.68 | $9.68 | $9.55 | 5,311 |
| 2022-05-24 | $9.94 | $10.26 | $9.76 | $10.26 | $10.12 | 14,587 |
| 2022-05-23 | $10.10 | $10.25 | $9.86 | $10.03 | $9.89 | 15,345 |
| 2022-05-20 | $10.90 | $11.00 | $9.73 | $10.23 | $10.09 | 20,438 |
| 2022-05-19 | $10.95 | $10.95 | $10.25 | $10.90 | $10.61 | 18,601 |
| 2022-05-18 | $10.61 | $10.98 | $10.61 | $10.61 | $10.33 | 7,599 |
| 2022-05-17 | $9.90 | $10.81 | $9.90 | $10.81 | $10.52 | 5,752 |
| 2022-05-16 | $9.92 | $10.09 | $9.85 | $10.09 | $9.82 | 3,712 |
| 2022-05-13 | $9.39 | $9.70 | $9.21 | $9.55 | $9.30 | 24,752 |
| 2022-05-12 | $9.01 | $9.63 | $9.00 | $9.40 | $9.15 | 30,483 |
| 2022-05-11 | $9.30 | $9.43 | $9.02 | $9.09 | $8.85 | 6,669 |
| 2022-05-10 | $9.57 | $9.79 | $9.41 | $9.45 | $9.20 | 6,019 |
| 2022-05-09 | $9.68 | $9.76 | $9.61 | $9.68 | $9.42 | 11,149 |
| 2022-05-06 | $9.62 | $9.78 | $9.56 | $9.76 | $9.50 | 16,926 |
| 2022-05-05 | $9.48 | $9.86 | $9.48 | $9.79 | $9.53 | 18,538 |
| 2022-05-04 | $9.99 | $10.00 | $9.41 | $9.70 | $9.44 | 33,626 |
| 2022-05-03 | $9.84 | $10.00 | $9.84 | $10.00 | $9.73 | 3,069 |
| 2022-05-02 | $9.79 | $9.86 | $9.76 | $9.86 | $9.59 | 9,248 |
| 2022-04-29 | $10.00 | $10.00 | $9.87 | $9.95 | $9.69 | 7,415 |
| 2022-04-28 | $9.88 | $10.00 | $9.76 | $10.00 | $9.73 | 16,866 |
| 2022-04-27 | $10.00 | $10.11 | $9.84 | $9.84 | $9.58 | 12,542 |
| 2022-04-26 | $10.08 | $10.08 | $10.00 | $10.00 | $9.73 | 1,551 |
| 2022-04-25 | $10.25 | $10.27 | $10.00 | $10.22 | $9.95 | 21,042 |
| 2022-04-22 | $10.39 | $10.49 | $10.25 | $10.49 | $10.21 | 2,777 |
| 2022-04-21 | $10.10 | $10.54 | $10.10 | $10.54 | $10.26 | 4,493 |
| 2022-04-20 | $10.53 | $10.63 | $10.26 | $10.26 | $9.99 | 6,495 |
| 2022-04-19 | $10.27 | $10.56 | $10.27 | $10.53 | $10.25 | 9,291 |
| 2022-04-18 | $10.52 | $10.59 | $10.17 | $10.23 | $9.96 | 12,138 |
| 2022-04-14 | $10.25 | $10.98 | $10.25 | $10.53 | $10.25 | 5,883 |
| 2022-04-13 | $10.50 | $10.50 | $10.00 | $10.41 | $10.13 | 9,801 |
| 2022-04-12 | $10.63 | $10.63 | $10.28 | $10.28 | $10.01 | 1,326 |
| 2022-04-11 | $10.64 | $10.64 | $10.63 | $10.63 | $10.35 | 672 |
| 2022-04-08 | $10.29 | $10.64 | $10.11 | $10.64 | $10.36 | 12,595 |
| 2022-04-07 | $10.17 | $10.34 | $10.09 | $10.20 | $9.93 | 12,946 |
| 2022-04-06 | $10.33 | $10.33 | $10.02 | $10.17 | $9.90 | 3,161 |
| 2022-04-05 | $10.00 | $10.57 | $10.00 | $10.40 | $10.12 | 8,245 |
| 2022-04-04 | $10.22 | $10.22 | $10.14 | $10.14 | $9.87 | 644 |
| 2022-04-01 | $9.95 | $10.62 | $9.95 | $10.58 | $10.30 | 8,930 |
| 2022-03-31 | $10.11 | $10.13 | $10.02 | $10.13 | $9.86 | 1,879 |
| 2022-03-30 | $10.10 | $10.24 | $10.02 | $10.24 | $9.97 | 4,272 |
| 2022-03-29 | $10.08 | $10.15 | $10.08 | $10.14 | $9.87 | 1,089 |
| 2022-03-28 | $10.15 | $10.20 | $10.01 | $10.13 | $9.86 | 5,192 |
| 2022-03-25 | $9.94 | $10.10 | $9.94 | $10.10 | $9.83 | 1,735 |
| 2022-03-24 | $10.07 | $10.10 | $9.88 | $10.09 | $9.82 | 3,847 |
| 2022-03-23 | $10.15 | $10.15 | $10.05 | $10.10 | $9.83 | 3,339 |
| 2022-03-22 | $10.09 | $10.16 | $10.03 | $10.16 | $9.89 | 9,218 |
| 2022-03-21 | $10.00 | $10.16 | $9.98 | $10.15 | $9.88 | 7,738 |
| 2022-03-18 | $9.88 | $10.20 | $9.88 | $10.16 | $9.89 | 12,207 |
| 2022-03-17 | $9.73 | $10.00 | $9.72 | $10.00 | $9.73 | 16,733 |
| 2022-03-16 | $9.77 | $9.77 | $9.71 | $9.74 | $9.48 | 4,819 |
| 2022-03-15 | $9.79 | $9.85 | $9.75 | $9.77 | $9.51 | 17,398 |
| 2022-03-14 | $9.75 | $9.78 | $9.65 | $9.77 | $9.51 | 14,650 |
| 2022-03-11 | $10.00 | $10.04 | $9.76 | $9.76 | $9.50 | 29,106 |
| 2022-03-10 | $9.98 | $10.00 | $9.90 | $10.00 | $9.73 | 6,188 |
| 2022-03-09 | $9.91 | $10.02 | $9.80 | $9.80 | $9.54 | 7,871 |
| 2022-03-08 | $10.00 | $10.10 | $9.89 | $9.96 | $9.70 | 14,256 |
| 2022-03-07 | $9.86 | $10.22 | $9.80 | $10.01 | $9.74 | 23,056 |
| 2022-03-04 | $10.05 | $10.05 | $9.95 | $9.99 | $9.72 | 4,476 |
| 2022-03-03 | $10.10 | $10.10 | $9.99 | $10.02 | $9.75 | 3,529 |
| 2022-03-02 | $10.01 | $10.15 | $10.01 | $10.10 | $9.83 | 2,784 |
| 2022-03-01 | $10.10 | $10.10 | $10.00 | $10.00 | $9.73 | 5,467 |
| 2022-02-28 | $10.08 | $10.12 | $10.05 | $10.11 | $9.84 | 4,722 |
| 2022-02-25 | $9.76 | $10.05 | $9.66 | $10.05 | $9.78 | 21,938 |
| 2022-02-24 | $9.76 | $9.76 | $9.55 | $9.74 | $9.48 | 5,764 |
| 2022-02-23 | $9.85 | $9.97 | $9.76 | $9.90 | $9.64 | 16,701 |
| 2022-02-22 | $10.00 | $10.00 | $9.77 | $9.85 | $9.59 | 14,797 |
| 2022-02-18 | $10.04 | $10.28 | $10.04 | $10.11 | $9.84 | 1,058 |
| 2022-02-17 | $10.39 | $10.45 | $10.26 | $10.29 | $9.88 | 4,921 |
| 2022-02-16 | $10.22 | $10.40 | $10.22 | $10.33 | $9.92 | 5,107 |
| 2022-02-15 | $10.24 | $10.29 | $10.21 | $10.29 | $9.88 | 1,737 |
| 2022-02-14 | $10.25 | $10.25 | $10.00 | $10.07 | $9.67 | 23,897 |
| 2022-02-11 | $10.25 | $10.50 | $10.16 | $10.25 | $9.84 | 18,094 |
| 2022-02-10 | $10.18 | $10.35 | $10.18 | $10.25 | $9.84 | 7,881 |
| 2022-02-09 | $10.06 | $10.26 | $10.06 | $10.25 | $9.84 | 5,717 |
| 2022-02-08 | $10.12 | $10.25 | $10.12 | $10.22 | $9.81 | 1,794 |
| 2022-02-07 | $10.01 | $10.20 | $10.01 | $10.07 | $9.67 | 7,372 |
| 2022-02-04 | $10.35 | $10.35 | $10.14 | $10.20 | $9.79 | 2,593 |
| 2022-02-03 | $10.50 | $10.50 | $10.30 | $10.30 | $9.89 | 4,622 |
| 2022-02-02 | $10.42 | $10.48 | $10.33 | $10.48 | $10.06 | 2,520 |
| 2022-02-01 | $10.46 | $10.50 | $10.46 | $10.50 | $10.08 | 1,062 |
| 2022-01-31 | $10.50 | $10.50 | $10.13 | $10.44 | $10.03 | 7,994 |
| 2022-01-28 | $10.87 | $10.87 | $10.26 | $10.40 | $9.99 | 10,668 |
| 2022-01-27 | $10.92 | $10.92 | $10.78 | $10.91 | $10.48 | 1,771 |
| 2022-01-26 | $10.78 | $10.97 | $10.78 | $10.86 | $10.43 | 3,847 |
| 2022-01-25 | $11.06 | $11.20 | $10.97 | $11.02 | $10.58 | 5,260 |
| 2022-01-24 | $10.98 | $11.17 | $10.92 | $11.01 | $10.57 | 7,868 |
| 2022-01-21 | $11.20 | $11.20 | $10.95 | $11.00 | $10.56 | 9,464 |
| 2022-01-20 | $11.31 | $11.37 | $11.20 | $11.30 | $10.85 | 8,607 |
| 2022-01-19 | $11.20 | $11.33 | $11.20 | $11.33 | $10.88 | 1,549 |
| 2022-01-18 | $11.20 | $11.36 | $11.20 | $11.34 | $10.89 | 3,748 |
| 2022-01-14 | $11.11 | $11.34 | $10.98 | $11.33 | $10.88 | 2,463 |
| 2022-01-13 | $11.23 | $11.25 | $11.01 | $11.15 | $10.71 | 5,122 |
| 2022-01-12 | $11.23 | $11.26 | $11.06 | $11.06 | $10.62 | 5,304 |
| 2022-01-11 | $11.23 | $11.29 | $11.20 | $11.27 | $10.83 | 2,007 |
| 2022-01-10 | $11.23 | $11.23 | $11.10 | $11.10 | $10.66 | 2,916 |
| 2022-01-07 | $11.10 | $11.16 | $10.80 | $11.10 | $10.66 | 3,275 |
| 2022-01-06 | $10.84 | $11.37 | $10.79 | $10.96 | $10.52 | 9,062 |
| 2022-01-05 | $10.91 | $10.94 | $10.81 | $10.94 | $10.51 | 8,181 |
| 2022-01-04 | $10.90 | $10.90 | $10.79 | $10.84 | $10.41 | 2,990 |
| 2022-01-03 | $10.81 | $10.99 | $10.76 | $10.99 | $10.55 | 5,188 |
| 2021-12-31 | $10.90 | $10.92 | $10.67 | $10.67 | $10.25 | 2,332 |
| 2021-12-30 | $10.92 | $10.95 | $10.66 | $10.90 | $10.47 | 5,008 |
| 2021-12-29 | $10.61 | $10.95 | $10.61 | $10.95 | $10.52 | 1,675 |
| 2021-12-28 | $10.97 | $10.97 | $10.67 | $10.77 | $10.34 | 6,302 |
| 2021-12-27 | $11.19 | $11.19 | $10.86 | $10.90 | $10.47 | 11,400 |
| 2021-12-23 | $10.91 | $11.36 | $10.85 | $11.20 | $10.76 | 27,817 |
| 2021-12-22 | $10.79 | $11.00 | $10.79 | $11.00 | $10.56 | 9,993 |
| 2021-12-21 | $10.95 | $10.95 | $10.37 | $10.70 | $10.28 | 2,784 |
| 2021-12-20 | $10.52 | $10.75 | $10.29 | $10.65 | $10.23 | 12,430 |
| 2021-12-17 | $10.60 | $10.81 | $10.60 | $10.70 | $10.28 | 8,821 |
| 2021-12-16 | $10.60 | $10.77 | $10.60 | $10.73 | $10.30 | 5,759 |
| 2021-12-15 | $10.50 | $10.70 | $10.35 | $10.35 | $9.94 | 6,477 |
| 2021-12-14 | $10.67 | $10.70 | $10.60 | $10.70 | $10.28 | 1,664 |
| 2021-12-13 | $10.70 | $10.80 | $10.67 | $10.68 | $10.26 | 4,905 |
| 2021-12-10 | $10.81 | $10.89 | $10.70 | $10.89 | $10.46 | 4,346 |
| 2021-12-09 | $10.89 | $10.89 | $10.72 | $10.72 | $10.29 | 1,222 |
| 2021-12-08 | $10.72 | $10.80 | $10.72 | $10.80 | $10.37 | 8,201 |
| 2021-12-07 | $10.33 | $10.89 | $10.24 | $10.75 | $10.32 | 13,367 |
| 2021-12-06 | $10.40 | $10.40 | $10.06 | $10.26 | $9.86 | 16,633 |
| 2021-12-03 | $10.74 | $10.84 | $10.37 | $10.37 | $9.96 | 19,437 |
| 2021-12-02 | $10.61 | $10.91 | $10.61 | $10.76 | $10.33 | 5,118 |
| 2021-12-01 | $10.52 | $10.72 | $10.52 | $10.69 | $10.27 | 4,205 |
| 2021-11-30 | $10.89 | $10.89 | $10.67 | $10.67 | $10.25 | 2,094 |
| 2021-11-29 | $11.34 | $11.34 | $10.69 | $11.16 | $10.72 | 5,272 |
| 2021-11-26 | $11.15 | $11.34 | $10.76 | $11.11 | $10.67 | 11,984 |
| 2021-11-24 | $11.22 | $11.34 | $11.20 | $11.20 | $10.76 | 3,366 |
| 2021-11-23 | $11.25 | $11.36 | $11.17 | $11.27 | $10.82 | 1,904 |
| 2021-11-22 | $11.10 | $11.18 | $11.10 | $11.17 | $10.72 | 6,690 |
| 2021-11-19 | $10.75 | $11.16 | $10.75 | $11.00 | $10.56 | 5,537 |
| 2021-11-18 | $10.70 | $10.78 | $10.66 | $10.77 | $10.34 | 9,098 |
| 2021-11-17 | $10.78 | $10.78 | $10.70 | $10.76 | $10.33 | 12,970 |
| 2021-11-16 | $10.71 | $10.79 | $10.71 | $10.78 | $10.35 | 1,321 |
| 2021-11-15 | $10.67 | $10.85 | $10.67 | $10.71 | $10.29 | 4,421 |
| 2021-11-12 | $10.77 | $10.83 | $10.62 | $10.74 | $10.31 | 7,751 |
| 2021-11-11 | $10.77 | $10.84 | $10.76 | $10.84 | $10.41 | 3,608 |
| 2021-11-10 | $11.09 | $11.09 | $10.66 | $10.66 | $10.24 | 6,829 |
| 2021-11-09 | $11.32 | $11.50 | $11.05 | $11.08 | $10.64 | 3,458 |
| 2021-11-08 | $11.52 | $11.53 | $11.13 | $11.30 | $10.72 | 5,576 |
| 2021-11-05 | $11.57 | $11.57 | $11.31 | $11.44 | $10.85 | 5,334 |
| 2021-11-04 | $11.44 | $11.60 | $10.93 | $11.37 | $10.79 | 4,798 |
| 2021-11-03 | $11.50 | $11.55 | $11.48 | $11.49 | $10.90 | 3,147 |
| 2021-11-02 | $11.49 | $11.60 | $11.48 | $11.50 | $10.91 | 3,326 |
| 2021-11-01 | $11.54 | $11.54 | $10.80 | $11.48 | $10.89 | 3,549 |
| 2021-10-29 | $11.50 | $11.59 | $11.18 | $11.54 | $10.95 | 7,531 |
| 2021-10-28 | $11.60 | $11.60 | $11.49 | $11.49 | $10.89 | 4,361 |
| 2021-10-27 | $11.13 | $11.69 | $11.13 | $11.57 | $10.97 | 39,570 |
| 2021-10-26 | $11.00 | $11.07 | $10.79 | $11.07 | $10.50 | 4,529 |
| 2021-10-25 | $10.74 | $11.00 | $10.74 | $10.95 | $10.39 | 4,011 |
| 2021-10-22 | $10.93 | $10.96 | $10.59 | $10.96 | $10.40 | 27,715 |
| 2021-10-21 | $10.73 | $11.00 | $10.50 | $10.85 | $10.29 | 9,915 |
| 2021-10-20 | $10.49 | $10.66 | $10.47 | $10.64 | $10.09 | 3,509 |
| 2021-10-19 | $10.45 | $10.50 | $10.45 | $10.49 | $9.95 | 2,781 |
| 2021-10-18 | $10.49 | $10.49 | $10.44 | $10.48 | $9.94 | 4,206 |
| 2021-10-15 | $10.35 | $10.50 | $10.34 | $10.40 | $9.87 | 11,104 |
| 2021-10-14 | $10.35 | $10.35 | $10.16 | $10.23 | $9.70 | 9,208 |
| 2021-10-13 | $9.91 | $10.26 | $9.91 | $10.23 | $9.71 | 8,590 |
| 2021-10-12 | $10.06 | $10.06 | $9.96 | $9.96 | $9.45 | 1,865 |
| 2021-10-11 | $10.23 | $10.29 | $9.93 | $9.93 | $9.42 | 5,638 |
| 2021-10-08 | $10.01 | $10.25 | $10.01 | $10.20 | $9.68 | 15,374 |
| 2021-10-07 | $10.03 | $10.10 | $10.01 | $10.01 | $9.50 | 2,319 |
| 2021-10-06 | $10.01 | $10.19 | $10.01 | $10.15 | $9.63 | 2,430 |
| 2021-10-05 | $10.02 | $10.07 | $10.02 | $10.07 | $9.55 | 995 |
| 2021-10-04 | $10.04 | $10.37 | $10.04 | $10.10 | $9.58 | 2,093 |
| 2021-10-01 | $9.84 | $10.20 | $9.63 | $10.10 | $9.58 | 7,933 |
| 2021-09-30 | $9.70 | $9.91 | $9.55 | $9.62 | $9.13 | 16,857 |
| 2021-09-29 | $9.80 | $9.98 | $9.80 | $9.84 | $9.33 | 1,654 |
| 2021-09-28 | $9.98 | $9.99 | $9.84 | $9.84 | $9.33 | 4,076 |
| 2021-09-27 | $9.84 | $10.00 | $9.84 | $9.95 | $9.44 | 6,724 |
| 2021-09-24 | $9.66 | $10.00 | $9.66 | $9.96 | $9.45 | 17,461 |
| 2021-09-23 | $9.60 | $9.70 | $9.55 | $9.66 | $9.16 | 11,056 |
| 2021-09-22 | $9.62 | $9.70 | $9.54 | $9.62 | $9.12 | 10,836 |
| 2021-09-21 | $9.68 | $9.78 | $9.68 | $9.77 | $9.27 | 1,017 |
| 2021-09-20 | $9.77 | $9.77 | $9.55 | $9.67 | $9.17 | 8,463 |
| 2021-09-17 | $9.95 | $10.00 | $9.56 | $10.00 | $9.49 | 14,539 |
| 2021-09-16 | $9.80 | $9.80 | $9.77 | $9.79 | $9.29 | 1,664 |
| 2021-09-15 | $9.93 | $9.93 | $9.70 | $9.71 | $9.21 | 15,621 |
| 2021-09-14 | $10.09 | $10.16 | $9.91 | $10.00 | $9.49 | 3,050 |
| 2021-09-13 | $9.91 | $10.17 | $9.91 | $10.17 | $9.65 | 3,850 |
| 2021-09-10 | $10.02 | $10.03 | $9.86 | $9.89 | $9.38 | 14,611 |
| 2021-09-09 | $10.09 | $10.25 | $10.00 | $10.02 | $9.50 | 13,093 |
| 2021-09-08 | $10.17 | $10.17 | $10.04 | $10.10 | $9.58 | 1,650 |
| 2021-09-07 | $10.25 | $10.25 | $10.00 | $10.25 | $9.72 | 8,643 |
| 2021-09-03 | $10.30 | $10.30 | $10.20 | $10.25 | $9.72 | 3,404 |
| 2021-09-02 | $10.32 | $10.32 | $10.04 | $10.23 | $9.70 | 2,763 |
| 2021-09-01 | $10.16 | $10.30 | $10.00 | $10.30 | $9.77 | 15,724 |
| 2021-08-31 | $10.05 | $10.20 | $10.05 | $10.20 | $9.68 | 2,643 |
| 2021-08-30 | $10.18 | $10.18 | $10.01 | $10.01 | $9.50 | 7,037 |
| 2021-08-27 | $10.34 | $10.35 | $10.13 | $10.21 | $9.68 | 3,501 |
| 2021-08-26 | $10.31 | $10.40 | $10.31 | $10.40 | $9.87 | 1,762 |
| 2021-08-25 | $10.22 | $10.28 | $10.11 | $10.27 | $9.74 | 4,011 |
| 2021-08-24 | $10.21 | $10.30 | $10.21 | $10.27 | $9.74 | 4,237 |
| 2021-08-23 | $10.19 | $10.41 | $10.17 | $10.18 | $9.66 | 7,591 |
| 2021-08-20 | $9.90 | $10.20 | $9.70 | $10.17 | $9.64 | 16,332 |
| 2021-08-19 | $9.90 | $9.90 | $9.57 | $9.81 | $9.30 | 4,094 |
| 2021-08-18 | $9.98 | $10.10 | $9.87 | $10.00 | $9.48 | 3,380 |
| 2021-08-17 | $9.62 | $10.05 | $9.62 | $10.03 | $9.51 | 7,367 |
| 2021-08-16 | $9.97 | $10.10 | $9.70 | $9.95 | $9.44 | 18,524 |
| 2021-08-13 | $10.33 | $10.39 | $10.11 | $10.34 | $9.67 | 8,001 |
| 2021-08-12 | $10.33 | $10.34 | $10.11 | $10.29 | $9.63 | 8,521 |
| 2021-08-11 | $10.00 | $10.30 | $10.00 | $10.30 | $9.64 | 17,975 |
| 2021-08-10 | $10.00 | $10.00 | $9.90 | $10.00 | $9.35 | 12,787 |
| 2021-08-09 | $9.99 | $10.00 | $9.61 | $10.00 | $9.36 | 16,539 |
| 2021-08-06 | $9.78 | $10.00 | $9.78 | $10.00 | $9.36 | 1,880 |
| 2021-08-05 | $9.46 | $10.27 | $9.33 | $10.15 | $9.50 | 49,325 |
| 2021-08-04 | $9.39 | $9.39 | $9.30 | $9.30 | $8.70 | 1,920 |
| 2021-08-03 | $9.45 | $9.45 | $9.30 | $9.33 | $8.73 | 8,043 |
| 2021-08-02 | $9.34 | $9.41 | $9.28 | $9.41 | $8.80 | 5,660 |
| 2021-07-30 | $9.27 | $9.37 | $9.27 | $9.30 | $8.70 | 848 |
| 2021-07-29 | $9.39 | $9.39 | $9.35 | $9.35 | $8.75 | 2,339 |
| 2021-07-28 | $9.43 | $9.43 | $9.34 | $9.34 | $8.74 | 924 |
| 2021-07-27 | $9.28 | $9.33 | $9.28 | $9.33 | $8.73 | 2,127 |
| 2021-07-26 | $9.39 | $9.48 | $9.33 | $9.40 | $8.80 | 1,870 |
| 2021-07-23 | $9.33 | $9.40 | $9.23 | $9.32 | $8.72 | 14,279 |
| 2021-07-22 | $9.35 | $9.38 | $9.22 | $9.26 | $8.66 | 8,537 |
| 2021-07-21 | $9.40 | $9.40 | $9.22 | $9.22 | $8.63 | 1,826 |
| 2021-07-20 | $9.37 | $9.39 | $9.24 | $9.30 | $8.70 | 8,673 |
| 2021-07-19 | $9.31 | $9.40 | $9.22 | $9.23 | $8.64 | 8,467 |
| 2021-07-16 | $9.38 | $9.38 | $9.23 | $9.23 | $8.64 | 7,234 |
| 2021-07-15 | $9.35 | $9.35 | $9.25 | $9.25 | $8.65 | 4,071 |
| 2021-07-14 | $9.55 | $9.65 | $9.35 | $9.38 | $8.77 | 14,406 |
| 2021-07-13 | $9.65 | $9.65 | $9.56 | $9.57 | $8.95 | 6,613 |
| 2021-07-12 | $9.67 | $9.67 | $9.55 | $9.62 | $9.00 | 4,383 |
| 2021-07-09 | $9.60 | $9.72 | $9.60 | $9.64 | $9.02 | 3,331 |
| 2021-07-08 | $9.44 | $9.69 | $9.40 | $9.69 | $9.07 | 13,259 |
| 2021-07-07 | $9.45 | $9.50 | $9.40 | $9.47 | $8.86 | 22,630 |
| 2021-07-06 | $9.40 | $9.50 | $9.36 | $9.43 | $8.82 | 6,119 |
| 2021-07-02 | $9.47 | $9.47 | $9.30 | $9.37 | $8.77 | 5,098 |
| 2021-07-01 | $9.48 | $9.48 | $9.32 | $9.35 | $8.75 | 4,168 |
| 2021-06-30 | $9.27 | $9.35 | $9.27 | $9.35 | $8.75 | 3,265 |
| 2021-06-29 | $9.38 | $9.38 | $9.27 | $9.28 | $8.68 | 3,133 |
| 2021-06-28 | $9.31 | $9.38 | $9.28 | $9.28 | $8.68 | 5,587 |
| 2021-06-25 | $9.27 | $9.36 | $9.25 | $9.36 | $8.76 | 9,386 |
| 2021-06-24 | $9.26 | $9.32 | $9.25 | $9.29 | $8.69 | 2,403 |
| 2021-06-23 | $9.40 | $9.40 | $9.25 | $9.25 | $8.65 | 5,424 |
| 2021-06-22 | $9.38 | $9.38 | $9.25 | $9.33 | $8.73 | 4,199 |
| 2021-06-21 | $9.36 | $9.36 | $9.25 | $9.30 | $8.70 | 5,696 |
| 2021-06-18 | $9.33 | $9.37 | $9.25 | $9.37 | $8.77 | 18,236 |
| 2021-06-17 | $9.33 | $9.37 | $9.33 | $9.33 | $8.73 | 4,677 |
| 2021-06-16 | $9.31 | $9.36 | $9.31 | $9.33 | $8.73 | 1,885 |
| 2021-06-15 | $9.32 | $9.37 | $9.31 | $9.37 | $8.77 | 7,395 |
| 2021-06-14 | $9.35 | $9.38 | $9.32 | $9.32 | $8.72 | 4,814 |
| 2021-06-11 | $9.39 | $9.39 | $9.36 | $9.36 | $8.76 | 1,600 |
| 2021-06-10 | $9.43 | $9.43 | $9.33 | $9.43 | $8.82 | 13,232 |
| 2021-06-09 | $9.20 | $9.34 | $9.18 | $9.34 | $8.73 | 10,003 |
| 2021-06-08 | $9.18 | $9.34 | $9.13 | $9.20 | $8.61 | 3,011 |
| 2021-06-07 | $9.19 | $9.26 | $9.11 | $9.20 | $8.61 | 3,834 |
| 2021-06-04 | $9.29 | $9.30 | $9.12 | $9.20 | $8.61 | 6,774 |
| 2021-06-03 | $9.18 | $9.30 | $9.10 | $9.28 | $8.68 | 8,194 |
| 2021-06-02 | $9.00 | $9.19 | $9.00 | $9.11 | $8.52 | 4,974 |
| 2021-06-01 | $9.13 | $9.14 | $9.00 | $9.00 | $8.42 | 6,533 |
| 2021-05-28 | $9.08 | $9.14 | $8.90 | $9.04 | $8.46 | 9,925 |
| 2021-05-27 | $9.01 | $9.14 | $8.87 | $9.13 | $8.54 | 29,497 |
| 2021-05-26 | $9.02 | $9.11 | $8.87 | $8.90 | $8.33 | 8,415 |
| 2021-05-25 | $9.16 | $9.21 | $9.02 | $9.02 | $8.44 | 5,414 |
| 2021-05-24 | $9.37 | $9.37 | $9.16 | $9.25 | $8.65 | 7,723 |
| 2021-05-21 | $9.32 | $9.56 | $9.26 | $9.40 | $8.67 | 44,034 |
| 2021-05-20 | $9.18 | $9.29 | $9.17 | $9.20 | $8.48 | 6,890 |
| 2021-05-19 | $9.18 | $9.35 | $9.00 | $9.13 | $8.41 | 31,555 |
| 2021-05-18 | $9.01 | $9.32 | $9.01 | $9.26 | $8.54 | 17,081 |
| 2021-05-17 | $9.15 | $9.15 | $9.00 | $9.10 | $8.39 | 21,944 |
| 2021-05-14 | $9.37 | $9.45 | $9.15 | $9.22 | $8.50 | 8,785 |
| 2021-05-13 | $10.90 | $10.90 | $9.12 | $9.16 | $8.44 | 24,284 |
| 2021-05-12 | $9.23 | $9.23 | $9.00 | $9.00 | $8.30 | 4,724 |
| 2021-05-11 | $9.33 | $9.40 | $9.20 | $9.24 | $8.52 | 10,526 |
| 2021-05-10 | $9.41 | $9.41 | $9.33 | $9.33 | $8.60 | 5,454 |
| 2021-05-07 | $9.40 | $9.46 | $9.40 | $9.42 | $8.68 | 1,821 |
| 2021-05-06 | $9.51 | $9.51 | $9.42 | $9.42 | $8.69 | 8,168 |
| 2021-05-05 | $9.51 | $9.51 | $9.44 | $9.45 | $8.71 | 3,340 |
| 2021-05-04 | $9.70 | $9.73 | $9.44 | $9.44 | $8.70 | 16,205 |
| 2021-05-03 | $9.69 | $9.69 | $9.59 | $9.67 | $8.92 | 10,243 |
| 2021-04-30 | $9.69 | $9.69 | $9.60 | $9.68 | $8.92 | 3,207 |
| 2021-04-29 | $9.74 | $9.76 | $9.62 | $9.62 | $8.87 | 3,711 |
| 2021-04-28 | $9.64 | $9.74 | $9.60 | $9.71 | $8.95 | 5,640 |
| 2021-04-27 | $9.69 | $9.69 | $9.44 | $9.54 | $8.80 | 15,549 |
| 2021-04-26 | $9.41 | $9.63 | $9.40 | $9.60 | $8.85 | 10,309 |
| 2021-04-23 | $9.47 | $9.52 | $9.24 | $9.37 | $8.64 | 6,609 |
| 2021-04-22 | $9.18 | $9.56 | $9.17 | $9.44 | $8.70 | 18,463 |
| 2021-04-21 | $9.00 | $9.13 | $8.96 | $9.04 | $8.33 | 7,564 |
| 2021-04-20 | $9.12 | $9.15 | $9.03 | $9.03 | $8.33 | 5,836 |
| 2021-04-19 | $9.05 | $9.12 | $9.05 | $9.06 | $8.35 | 4,691 |
| 2021-04-16 | $9.11 | $9.15 | $8.95 | $9.05 | $8.34 | 12,532 |
| 2021-04-15 | $9.24 | $9.27 | $9.00 | $9.10 | $8.39 | 24,099 |
| 2021-04-14 | $9.54 | $9.66 | $9.03 | $9.03 | $8.33 | 22,756 |
| 2021-04-13 | $9.21 | $9.83 | $9.21 | $9.47 | $8.73 | 11,788 |
| 2021-04-12 | $10.00 | $10.13 | $9.52 | $9.83 | $9.06 | 43,338 |
| 2021-04-09 | $8.98 | $10.17 | $8.90 | $9.98 | $9.20 | 120,925 |
| 2021-04-08 | $8.99 | $9.04 | $8.95 | $9.01 | $8.31 | 15,337 |
| 2021-04-07 | $8.99 | $9.00 | $8.89 | $9.00 | $8.30 | 8,671 |
| 2021-04-06 | $8.79 | $8.99 | $8.79 | $8.94 | $8.24 | 7,543 |
| 2021-04-05 | $8.68 | $8.84 | $8.54 | $8.79 | $8.10 | 21,261 |
| 2021-04-01 | $8.68 | $8.70 | $8.56 | $8.65 | $7.97 | 5,605 |
| 2021-03-31 | $8.67 | $8.67 | $8.55 | $8.61 | $7.94 | 6,243 |
| 2021-03-30 | $8.53 | $8.62 | $8.53 | $8.61 | $7.94 | 2,477 |
| 2021-03-29 | $8.41 | $8.61 | $8.41 | $8.53 | $7.86 | 14,783 |
| 2021-03-26 | $8.55 | $8.55 | $8.48 | $8.55 | $7.88 | 16,424 |
| 2021-03-25 | $8.40 | $8.54 | $8.40 | $8.51 | $7.85 | 7,512 |
| 2021-03-24 | $8.51 | $8.58 | $8.51 | $8.58 | $7.91 | 5,329 |
| 2021-03-23 | $8.55 | $8.58 | $8.54 | $8.57 | $7.90 | 4,820 |
| 2021-03-22 | $8.57 | $8.59 | $8.45 | $8.57 | $7.90 | 5,602 |
| 2021-03-19 | $8.58 | $8.58 | $8.41 | $8.57 | $7.90 | 10,033 |
| 2021-03-18 | $8.62 | $8.74 | $8.55 | $8.55 | $7.88 | 19,877 |
| 2021-03-17 | $8.61 | $8.70 | $8.60 | $8.61 | $7.94 | 5,986 |
| 2021-03-16 | $8.64 | $8.69 | $8.63 | $8.66 | $7.98 | 4,866 |
| 2021-03-15 | $8.76 | $8.76 | $8.51 | $8.71 | $8.03 | 9,508 |
| 2021-03-12 | $8.51 | $8.72 | $8.51 | $8.72 | $8.04 | 15,484 |
| 2021-03-11 | $8.63 | $8.64 | $8.50 | $8.51 | $7.85 | 5,397 |
| 2021-03-10 | $8.54 | $8.70 | $8.50 | $8.50 | $7.84 | 14,699 |
| 2021-03-09 | $8.66 | $8.72 | $8.37 | $8.50 | $7.84 | 14,759 |
| 2021-03-08 | $8.48 | $8.83 | $8.48 | $8.57 | $7.90 | 59,000 |
| 2021-03-05 | $8.60 | $8.60 | $8.37 | $8.46 | $7.80 | 15,445 |
| 2021-03-04 | $8.54 | $8.72 | $8.41 | $8.44 | $7.78 | 24,298 |
| 2021-03-03 | $8.81 | $8.84 | $8.35 | $8.49 | $7.83 | 49,612 |
| 2021-03-02 | $8.75 | $8.84 | $8.60 | $8.81 | $8.12 | 16,434 |
| 2021-03-01 | $8.56 | $8.75 | $8.50 | $8.69 | $8.01 | 20,268 |
| 2021-02-26 | $8.82 | $8.83 | $8.46 | $8.52 | $7.85 | 45,778 |
| 2021-02-25 | $8.89 | $8.92 | $8.61 | $8.67 | $7.99 | 11,260 |
| 2021-02-24 | $8.81 | $9.00 | $8.62 | $8.96 | $8.26 | 20,556 |
| 2021-02-23 | $8.87 | $8.97 | $8.75 | $8.91 | $8.21 | 33,930 |
| 2021-02-22 | $9.25 | $9.34 | $9.05 | $9.10 | $8.26 | 59,632 |
| 2021-02-19 | $9.27 | $9.37 | $9.01 | $9.19 | $8.34 | 41,177 |
| 2021-02-18 | $9.19 | $9.30 | $9.05 | $9.16 | $8.32 | 18,002 |
| 2021-02-17 | $9.46 | $9.46 | $9.09 | $9.09 | $8.25 | 29,670 |
| 2021-02-16 | $9.37 | $9.55 | $9.21 | $9.41 | $8.54 | 34,801 |
| 2021-02-12 | $9.19 | $9.38 | $9.01 | $9.05 | $8.22 | 19,054 |
| 2021-02-11 | $9.19 | $9.40 | $9.01 | $9.01 | $8.18 | 22,252 |
| 2021-02-10 | $8.78 | $9.65 | $8.71 | $9.19 | $8.34 | 93,204 |
| 2021-02-09 | $10.52 | $10.96 | $8.61 | $8.78 | $7.97 | 226,532 |
| 2021-02-08 | $8.65 | $12.50 | $8.65 | $11.09 | $10.07 | 464,048 |
| 2021-02-05 | $8.64 | $8.77 | $8.63 | $8.63 | $7.84 | 35,946 |
| 2021-02-04 | $8.65 | $8.73 | $8.65 | $8.70 | $7.90 | 13,863 |
| 2021-02-03 | $8.66 | $8.68 | $8.53 | $8.66 | $7.86 | 10,145 |
| 2021-02-02 | $8.57 | $8.61 | $8.51 | $8.61 | $7.82 | 11,029 |
| 2021-02-01 | $8.61 | $8.71 | $8.52 | $8.52 | $7.74 | 9,903 |
| 2021-01-29 | $8.63 | $8.70 | $8.55 | $8.57 | $7.78 | 16,470 |
| 2021-01-28 | $8.64 | $8.81 | $8.61 | $8.63 | $7.84 | 23,550 |
| 2021-01-27 | $8.90 | $8.97 | $8.61 | $8.61 | $7.82 | 34,192 |
| 2021-01-26 | $8.90 | $8.97 | $8.80 | $8.97 | $8.14 | 4,133 |
| 2021-01-25 | $8.74 | $9.00 | $8.66 | $8.90 | $8.08 | 21,218 |
| 2021-01-22 | $8.78 | $8.78 | $8.60 | $8.74 | $7.94 | 17,064 |
| 2021-01-21 | $8.73 | $8.78 | $8.63 | $8.71 | $7.91 | 9,139 |
| 2021-01-20 | $8.95 | $8.95 | $8.62 | $8.64 | $7.84 | 17,508 |
| 2021-01-19 | $8.85 | $8.95 | $8.79 | $8.89 | $8.07 | 13,436 |
| 2021-01-15 | $8.92 | $8.92 | $8.61 | $8.75 | $7.94 | 28,924 |
| 2021-01-14 | $8.83 | $8.91 | $8.72 | $8.74 | $7.94 | 7,963 |
| 2021-01-13 | $9.00 | $9.00 | $8.64 | $8.71 | $7.91 | 16,362 |
| 2021-01-12 | $9.06 | $9.06 | $8.98 | $9.01 | $8.18 | 4,650 |
| 2021-01-11 | $9.02 | $9.28 | $8.91 | $8.99 | $8.16 | 23,086 |
| 2021-01-08 | $8.95 | $9.15 | $8.86 | $9.06 | $8.22 | 26,420 |
| 2021-01-07 | $8.53 | $8.83 | $8.53 | $8.82 | $8.01 | 12,834 |
| 2021-01-06 | $8.35 | $8.62 | $8.30 | $8.56 | $7.77 | 27,816 |
| 2021-01-05 | $8.31 | $8.43 | $8.20 | $8.30 | $7.54 | 43,947 |
| 2021-01-04 | $8.65 | $8.65 | $8.26 | $8.31 | $7.54 | 27,155 |
| 2020-12-31 | $8.78 | $8.78 | $8.51 | $8.52 | $7.73 | 24,235 |
| 2020-12-30 | $8.95 | $8.95 | $8.69 | $8.81 | $7.99 | 17,520 |
| 2020-12-29 | $9.05 | $9.05 | $8.90 | $8.92 | $8.10 | 7,270 |
| 2020-12-28 | $8.85 | $9.29 | $8.73 | $9.06 | $8.22 | 23,222 |
| 2020-12-24 | $8.90 | $8.90 | $8.71 | $8.71 | $7.91 | 4,156 |
| 2020-12-23 | $8.59 | $9.05 | $8.55 | $8.90 | $8.08 | 16,074 |
| 2020-12-22 | $8.48 | $8.62 | $8.40 | $8.62 | $7.83 | 22,743 |
| 2020-12-21 | $8.40 | $8.44 | $8.33 | $8.44 | $7.66 | 18,777 |
| 2020-12-18 | $8.65 | $8.67 | $8.38 | $8.38 | $7.61 | 30,187 |
| 2020-12-17 | $8.69 | $8.71 | $8.52 | $8.69 | $7.89 | 29,204 |
| 2020-12-16 | $8.49 | $8.74 | $8.49 | $8.74 | $7.94 | 21,343 |
| 2020-12-15 | $8.83 | $8.83 | $8.11 | $8.42 | $7.64 | 24,471 |
| 2020-12-14 | $8.79 | $8.93 | $8.71 | $8.79 | $7.98 | 3,248 |
| 2020-12-11 | $8.87 | $8.87 | $8.61 | $8.71 | $7.91 | 8,904 |
| 2020-12-10 | $8.74 | $8.95 | $8.50 | $8.88 | $8.06 | 21,375 |
| 2020-12-09 | $8.89 | $8.95 | $8.75 | $8.92 | $8.10 | 31,770 |
| 2020-12-08 | $8.84 | $9.05 | $8.65 | $8.95 | $8.12 | 14,022 |
| 2020-12-07 | $9.00 | $9.00 | $8.75 | $8.86 | $8.04 | 12,020 |
| 2020-12-04 | $8.98 | $9.06 | $8.80 | $9.01 | $8.18 | 17,137 |
| 2020-12-03 | $8.95 | $9.16 | $8.95 | $9.05 | $8.22 | 20,110 |
| 2020-12-02 | $9.34 | $9.38 | $8.88 | $8.89 | $8.07 | 10,919 |
| 2020-12-01 | $9.34 | $9.34 | $9.28 | $9.31 | $8.45 | 3,202 |
| 2020-11-30 | $9.47 | $9.49 | $9.34 | $9.36 | $8.50 | 5,221 |
| 2020-11-27 | $9.43 | $9.45 | $9.43 | $9.45 | $8.58 | 805 |
| 2020-11-25 | $9.36 | $9.44 | $9.14 | $9.44 | $8.57 | 4,586 |
| 2020-11-24 | $9.52 | $9.52 | $9.20 | $9.21 | $8.36 | 10,237 |
| 2020-11-23 | $9.24 | $9.41 | $9.15 | $9.41 | $8.54 | 2,530 |
| 2020-11-20 | $9.36 | $9.36 | $9.17 | $9.19 | $8.34 | 2,084 |
| 2020-11-19 | $9.44 | $9.44 | $9.39 | $9.44 | $8.57 | 1,372 |
| 2020-11-18 | $9.43 | $9.54 | $9.38 | $9.38 | $8.52 | 4,997 |
| 2020-11-17 | $9.00 | $9.41 | $8.75 | $9.41 | $8.54 | 12,460 |
| 2020-11-16 | $9.59 | $9.59 | $9.15 | $9.16 | $8.32 | 3,653 |
| 2020-11-13 | $9.31 | $9.43 | $9.31 | $9.40 | $8.54 | 785 |
| 2020-11-12 | $9.74 | $9.74 | $9.37 | $9.38 | $8.52 | 5,901 |
| 2020-11-11 | $9.50 | $9.74 | $9.14 | $9.71 | $8.81 | 14,188 |
| 2020-11-10 | $9.15 | $9.50 | $9.15 | $9.50 | $8.63 | 6,170 |
| 2020-11-09 | $8.91 | $9.14 | $8.58 | $8.93 | $7.99 | 15,428 |
| 2020-11-06 | $8.44 | $8.63 | $8.44 | $8.62 | $7.71 | 7,658 |
| 2020-11-05 | $8.40 | $8.45 | $8.31 | $8.42 | $7.54 | 2,221 |
| 2020-11-04 | $8.15 | $8.38 | $8.15 | $8.28 | $7.41 | 6,181 |
| 2020-11-03 | $8.13 | $8.20 | $8.13 | $8.20 | $7.34 | 1,997 |
| 2020-11-02 | $8.20 | $8.20 | $8.00 | $8.06 | $7.21 | 4,865 |
| 2020-10-30 | $8.01 | $8.38 | $7.94 | $8.07 | $7.22 | 19,599 |
| 2020-10-29 | $8.19 | $8.27 | $8.15 | $8.25 | $7.38 | 10,876 |
| 2020-10-28 | $8.20 | $8.21 | $8.14 | $8.20 | $7.34 | 7,666 |
| 2020-10-27 | $8.40 | $8.40 | $8.39 | $8.39 | $7.51 | 421 |
| 2020-10-26 | $8.44 | $8.44 | $8.20 | $8.44 | $7.55 | 2,014 |
| 2020-10-23 | $8.53 | $8.53 | $8.43 | $8.45 | $7.56 | 1,528 |
| 2020-10-22 | $8.45 | $8.56 | $8.45 | $8.50 | $7.61 | 2,055 |
| 2020-10-21 | $8.60 | $8.60 | $8.52 | $8.52 | $7.63 | 1,445 |
| 2020-10-20 | $8.64 | $8.67 | $8.64 | $8.67 | $7.76 | 425 |
| 2020-10-19 | $8.42 | $8.69 | $8.33 | $8.59 | $7.69 | 20,248 |
| 2020-10-16 | $8.14 | $8.50 | $8.14 | $8.48 | $7.59 | 11,045 |
| 2020-10-15 | $8.23 | $8.39 | $8.10 | $8.35 | $7.47 | 11,663 |
| 2020-10-14 | $8.52 | $8.52 | $7.76 | $8.18 | $7.32 | 16,814 |
| 2020-10-13 | $8.57 | $8.60 | $8.57 | $8.57 | $7.67 | 3,784 |
| 2020-10-12 | $8.60 | $8.60 | $8.52 | $8.53 | $7.63 | 1,268 |
| 2020-10-09 | $8.45 | $8.56 | $8.45 | $8.56 | $7.66 | 1,187 |
| 2020-10-08 | $8.44 | $8.54 | $8.38 | $8.48 | $7.59 | 3,491 |
| 2020-10-07 | $8.36 | $8.40 | $8.31 | $8.40 | $7.52 | 2,691 |
| 2020-10-06 | $8.42 | $8.42 | $8.24 | $8.33 | $7.46 | 4,603 |
| 2020-10-05 | $8.37 | $8.53 | $8.20 | $8.42 | $7.54 | 3,882 |
| 2020-10-02 | $8.10 | $8.24 | $8.10 | $8.23 | $7.37 | 1,762 |
| 2020-10-01 | $8.36 | $8.56 | $8.35 | $8.40 | $7.52 | 1,938 |
| 2020-09-30 | $8.19 | $8.56 | $8.19 | $8.29 | $7.42 | 1,310 |
| 2020-09-29 | $8.48 | $8.50 | $8.20 | $8.50 | $7.61 | 12,520 |
| 2020-09-28 | $8.83 | $8.83 | $8.50 | $8.50 | $7.61 | 2,930 |
| 2020-09-25 | $8.75 | $8.96 | $8.75 | $8.81 | $7.88 | 1,954 |
| 2020-09-24 | $9.05 | $9.12 | $8.60 | $8.64 | $7.73 | 11,042 |
| 2020-09-23 | $9.10 | $9.61 | $9.08 | $9.11 | $8.15 | 2,687 |
| 2020-09-22 | $9.42 | $9.42 | $9.09 | $9.09 | $8.14 | 2,785 |
| 2020-09-21 | $9.50 | $9.50 | $9.23 | $9.38 | $8.39 | 7,464 |
| 2020-09-18 | $9.59 | $9.59 | $9.30 | $9.50 | $8.50 | 13,572 |
| 2020-09-17 | $9.26 | $9.64 | $9.26 | $9.32 | $8.34 | 2,674 |
| 2020-09-16 | $9.23 | $9.48 | $9.15 | $9.26 | $8.29 | 2,350 |
| 2020-09-15 | $9.39 | $9.39 | $9.06 | $9.26 | $8.29 | 2,932 |
| 2020-09-14 | $9.04 | $9.18 | $9.01 | $9.01 | $8.06 | 3,437 |
| 2020-09-11 | $9.18 | $9.25 | $9.03 | $9.03 | $8.08 | 3,475 |
| 2020-09-10 | $9.06 | $9.15 | $9.00 | $9.15 | $8.19 | 2,035 |
| 2020-09-09 | $9.10 | $9.10 | $8.92 | $8.92 | $7.98 | 2,931 |
| 2020-09-08 | $9.07 | $9.07 | $9.00 | $9.05 | $8.10 | 2,791 |
| 2020-09-04 | $8.90 | $9.05 | $8.76 | $8.93 | $7.99 | 8,261 |
| 2020-09-03 | $8.76 | $8.90 | $8.75 | $8.90 | $7.97 | 2,642 |
| 2020-09-02 | $8.76 | $8.92 | $8.60 | $8.61 | $7.71 | 3,748 |
| 2020-09-01 | $8.79 | $8.83 | $8.60 | $8.60 | $7.70 | 10,405 |
| 2020-08-31 | $8.89 | $8.97 | $8.61 | $8.79 | $7.87 | 20,062 |
| 2020-08-28 | $8.97 | $8.97 | $8.88 | $8.90 | $7.97 | 2,496 |
| 2020-08-27 | $8.88 | $8.88 | $8.80 | $8.84 | $7.91 | 3,602 |
| 2020-08-26 | $8.88 | $8.88 | $8.76 | $8.86 | $7.93 | 4,241 |
| 2020-08-25 | $8.85 | $8.85 | $8.73 | $8.80 | $7.88 | 1,784 |
| 2020-08-24 | $8.82 | $8.84 | $8.71 | $8.71 | $7.80 | 1,530 |
| 2020-08-21 | $8.89 | $8.89 | $8.70 | $8.83 | $7.90 | 3,978 |
| 2020-08-20 | $9.00 | $9.09 | $8.87 | $8.87 | $7.93 | 4,238 |
| 2020-08-19 | $9.06 | $9.15 | $8.74 | $9.14 | $8.18 | 8,892 |
| 2020-08-18 | $9.00 | $9.22 | $9.00 | $9.10 | $8.14 | 3,071 |
| 2020-08-17 | $9.00 | $9.16 | $8.94 | $9.03 | $7.96 | 14,976 |
| 2020-08-14 | $8.56 | $9.05 | $8.51 | $8.96 | $7.90 | 13,230 |
| 2020-08-13 | $8.51 | $8.64 | $8.41 | $8.46 | $7.46 | 6,286 |
| 2020-08-12 | $8.65 | $8.65 | $8.56 | $8.56 | $7.55 | 5,890 |
| 2020-08-11 | $8.67 | $8.67 | $8.56 | $8.63 | $7.61 | 4,600 |
| 2020-08-10 | $8.11 | $8.50 | $8.10 | $8.50 | $7.49 | 8,425 |
| 2020-08-07 | $8.20 | $8.85 | $8.00 | $8.15 | $7.19 | 16,222 |
| 2020-08-06 | $8.13 | $8.13 | $8.13 | $8.13 | $7.17 | 303 |
| 2020-08-05 | $8.04 | $8.15 | $8.01 | $8.15 | $7.19 | 5,898 |
| 2020-08-04 | $8.00 | $8.00 | $7.97 | $7.97 | $7.03 | 2,714 |
| 2020-08-03 | $7.86 | $8.00 | $7.86 | $7.92 | $6.98 | 3,105 |
| 2020-07-31 | $8.03 | $8.04 | $7.81 | $7.84 | $6.91 | 9,305 |
| 2020-07-30 | $7.91 | $8.01 | $7.80 | $8.01 | $7.06 | 1,361 |
| 2020-07-29 | $8.03 | $8.03 | $7.80 | $7.87 | $6.94 | 5,077 |
| 2020-07-28 | $7.88 | $8.04 | $7.88 | $8.04 | $7.09 | 3,522 |
| 2020-07-27 | $8.00 | $8.04 | $7.90 | $7.94 | $7.00 | 5,064 |
| 2020-07-24 | $8.01 | $8.01 | $7.93 | $8.00 | $7.05 | 2,413 |
| 2020-07-23 | $8.04 | $8.04 | $7.90 | $7.90 | $6.97 | 4,924 |
| 2020-07-22 | $7.92 | $8.06 | $7.90 | $8.01 | $7.06 | 6,177 |
| 2020-07-21 | $7.88 | $8.10 | $7.84 | $7.96 | $7.02 | 9,055 |
| 2020-07-20 | $7.99 | $8.00 | $7.76 | $8.00 | $7.05 | 3,664 |
| 2020-07-17 | $7.96 | $8.00 | $7.77 | $7.98 | $7.04 | 7,682 |
| 2020-07-16 | $7.97 | $8.00 | $7.97 | $8.00 | $7.05 | 395 |
| 2020-07-15 | $8.00 | $8.00 | $7.88 | $8.00 | $7.05 | 8,104 |
| 2020-07-14 | $8.00 | $8.00 | $8.00 | $8.00 | $7.05 | 647 |
| 2020-07-13 | $8.06 | $8.13 | $7.82 | $8.13 | $7.17 | 1,034 |
| 2020-07-10 | $8.19 | $8.19 | $8.02 | $8.06 | $7.11 | 482 |
| 2020-07-09 | $7.94 | $8.23 | $7.82 | $8.23 | $7.26 | 2,592 |
| 2020-07-08 | $7.95 | $7.95 | $7.95 | $7.95 | $7.01 | 310 |
| 2020-07-07 | $8.05 | $8.24 | $7.89 | $8.24 | $7.26 | 6,132 |
| 2020-07-06 | $8.00 | $8.14 | $7.95 | $7.95 | $7.01 | 4,226 |
| 2020-07-02 | $7.95 | $8.19 | $7.95 | $8.00 | $7.05 | 3,595 |
| 2020-07-01 | $8.03 | $8.10 | $7.95 | $8.10 | $7.14 | 2,828 |
| 2020-06-30 | $7.91 | $8.14 | $7.89 | $7.89 | $6.96 | 5,597 |
| 2020-06-29 | $8.05 | $8.05 | $7.80 | $7.91 | $6.97 | 5,003 |
| 2020-06-26 | $8.15 | $8.15 | $7.95 | $8.11 | $7.15 | 6,001 |
| 2020-06-25 | $8.46 | $8.46 | $8.09 | $8.25 | $7.27 | 2,987 |
| 2020-06-24 | $8.30 | $8.38 | $8.00 | $8.38 | $7.39 | 2,596 |
| 2020-06-23 | $8.48 | $8.56 | $8.25 | $8.28 | $7.30 | 6,136 |
| 2020-06-22 | $8.27 | $8.51 | $8.06 | $8.51 | $7.50 | 4,364 |
| 2020-06-19 | $8.06 | $8.27 | $7.92 | $8.27 | $7.29 | 8,292 |
| 2020-06-18 | $8.06 | $8.10 | $8.02 | $8.10 | $7.14 | 5,516 |
| 2020-06-17 | $8.16 | $8.16 | $7.97 | $8.04 | $7.09 | 7,120 |
| 2020-06-16 | $8.24 | $8.24 | $7.98 | $8.07 | $7.11 | 14,512 |
| 2020-06-15 | $7.85 | $8.42 | $7.71 | $8.00 | $7.05 | 16,017 |
| 2020-06-12 | $8.77 | $8.97 | $7.85 | $7.90 | $6.97 | 15,368 |
| 2020-06-11 | $8.47 | $8.47 | $7.98 | $8.22 | $7.25 | 6,066 |
| 2020-06-10 | $8.07 | $8.72 | $8.07 | $8.72 | $7.69 | 8,819 |
| 2020-06-09 | $8.03 | $8.12 | $7.90 | $8.12 | $7.16 | 8,503 |
| 2020-06-08 | $7.85 | $8.20 | $7.70 | $8.08 | $7.12 | 37,973 |
| 2020-06-05 | $8.24 | $8.24 | $7.76 | $7.78 | $6.86 | 12,304 |
| 2020-06-04 | $7.86 | $8.09 | $7.86 | $8.09 | $7.13 | 2,629 |
| 2020-06-03 | $8.12 | $8.25 | $8.03 | $8.03 | $7.08 | 14,434 |
| 2020-06-02 | $8.06 | $8.40 | $7.89 | $8.10 | $7.14 | 43,058 |
| 2020-06-01 | $8.06 | $8.35 | $8.04 | $8.06 | $7.11 | 2,872 |
| 2020-05-29 | $8.13 | $8.45 | $8.00 | $8.00 | $7.05 | 5,929 |
| 2020-05-28 | $8.20 | $8.38 | $7.90 | $8.05 | $7.10 | 16,505 |
| 2020-05-27 | $7.66 | $8.54 | $7.66 | $8.10 | $7.14 | 7,636 |
| 2020-05-26 | $7.50 | $8.00 | $7.42 | $7.95 | $7.01 | 13,761 |
| 2020-05-22 | $7.80 | $7.82 | $7.40 | $7.82 | $6.89 | 4,978 |
| 2020-05-21 | $7.94 | $8.05 | $7.80 | $7.82 | $6.78 | 14,023 |
| 2020-05-20 | $8.14 | $8.14 | $7.80 | $8.00 | $6.93 | 23,386 |
| 2020-05-19 | $7.68 | $8.15 | $7.48 | $7.98 | $6.91 | 8,646 |
| 2020-05-18 | $7.05 | $7.79 | $7.00 | $7.21 | $6.25 | 6,948 |
| 2020-05-15 | $7.05 | $7.05 | $7.00 | $7.00 | $6.06 | 2,824 |
| 2020-05-14 | $7.85 | $7.85 | $7.00 | $7.03 | $6.09 | 7,640 |
| 2020-05-13 | $8.02 | $8.02 | $7.64 | $7.78 | $6.74 | 982 |
| 2020-05-12 | $8.17 | $8.17 | $7.62 | $7.93 | $6.87 | 5,445 |
| 2020-05-11 | $7.98 | $8.44 | $7.95 | $7.95 | $6.89 | 7,482 |
| 2020-05-08 | $7.71 | $8.35 | $7.50 | $8.18 | $7.09 | 2,437 |
| 2020-05-07 | $8.11 | $8.11 | $7.94 | $7.94 | $6.88 | 1,509 |
| 2020-05-06 | $8.20 | $8.33 | $7.99 | $7.99 | $6.92 | 1,596 |
| 2020-05-05 | $8.35 | $8.50 | $7.78 | $8.00 | $6.93 | 19,486 |
| 2020-05-04 | $7.71 | $8.31 | $7.71 | $8.20 | $7.10 | 13,240 |
| 2020-05-01 | $7.72 | $7.89 | $7.72 | $7.75 | $6.71 | 2,398 |
| 2020-04-30 | $7.74 | $7.99 | $7.74 | $7.90 | $6.84 | 1,316 |
| 2020-04-29 | $8.07 | $8.15 | $7.89 | $8.07 | $6.99 | 5,419 |
| 2020-04-28 | $8.21 | $8.21 | $7.59 | $7.85 | $6.80 | 767 |
| 2020-04-27 | $7.41 | $7.78 | $7.41 | $7.75 | $6.71 | 4,022 |
| 2020-04-24 | $7.35 | $7.68 | $7.22 | $7.61 | $6.59 | 5,362 |
| 2020-04-23 | $7.57 | $7.81 | $7.36 | $7.69 | $6.66 | 3,677 |
| 2020-04-22 | $7.57 | $7.98 | $7.26 | $7.97 | $6.91 | 12,566 |
| 2020-04-21 | $7.85 | $8.41 | $7.13 | $7.13 | $6.18 | 8,827 |
| 2020-04-20 | $7.57 | $8.30 | $7.51 | $8.10 | $7.02 | 9,238 |
| 2020-04-17 | $8.52 | $8.52 | $8.01 | $8.03 | $6.96 | 9,805 |
| 2020-04-16 | $8.23 | $8.47 | $7.80 | $7.80 | $6.76 | 13,713 |
| 2020-04-15 | $8.50 | $8.74 | $8.27 | $8.34 | $7.23 | 14,130 |
| 2020-04-14 | $8.61 | $8.85 | $8.25 | $8.74 | $7.57 | 13,693 |
| 2020-04-13 | $8.44 | $8.63 | $7.97 | $8.56 | $7.42 | 9,400 |
| 2020-04-09 | $8.90 | $9.05 | $8.54 | $8.62 | $7.47 | 17,931 |
| 2020-04-08 | $8.33 | $8.93 | $7.76 | $8.89 | $7.70 | 16,507 |
| 2020-04-07 | $7.88 | $8.33 | $7.48 | $8.33 | $7.22 | 23,456 |
| 2020-04-06 | $7.48 | $8.00 | $6.91 | $7.58 | $6.57 | 9,587 |
| 2020-04-03 | $6.77 | $7.49 | $6.51 | $7.49 | $6.49 | 19,943 |
| 2020-04-02 | $7.33 | $7.84 | $7.30 | $7.30 | $6.32 | 16,935 |
| 2020-04-01 | $7.34 | $7.95 | $7.25 | $7.49 | $6.49 | 12,691 |
| 2020-03-31 | $7.38 | $8.00 | $7.28 | $7.59 | $6.58 | 18,482 |
| 2020-03-30 | $8.20 | $8.40 | $7.40 | $7.60 | $6.58 | 22,624 |
| 2020-03-27 | $8.17 | $8.30 | $7.75 | $8.30 | $7.19 | 15,649 |
| 2020-03-26 | $7.93 | $8.61 | $7.93 | $8.49 | $7.36 | 3,859 |
| 2020-03-25 | $6.99 | $7.85 | $6.84 | $7.84 | $6.79 | 25,569 |
| 2020-03-24 | $7.21 | $7.21 | $6.00 | $6.96 | $6.03 | 39,839 |
| 2020-03-23 | $6.15 | $7.20 | $5.71 | $6.99 | $6.06 | 13,593 |
| 2020-03-20 | $6.60 | $7.40 | $6.59 | $7.17 | $6.21 | 12,649 |
| 2020-03-19 | $6.40 | $6.45 | $5.69 | $6.21 | $5.38 | 70,776 |
| 2020-03-18 | $7.20 | $7.44 | $6.35 | $6.58 | $5.70 | 22,964 |
| 2020-03-17 | $7.98 | $8.53 | $6.68 | $7.81 | $6.77 | 32,790 |
| 2020-03-16 | $8.15 | $8.49 | $6.92 | $7.47 | $6.47 | 50,038 |
| 2020-03-13 | $8.85 | $9.18 | $8.30 | $8.88 | $7.69 | 32,326 |
| 2020-03-12 | $8.86 | $9.73 | $8.85 | $8.85 | $7.67 | 12,326 |
| 2020-03-11 | $9.14 | $9.46 | $8.90 | $9.01 | $7.81 | 17,156 |
| 2020-03-10 | $9.73 | $9.79 | $9.18 | $9.19 | $7.96 | 27,399 |
| 2020-03-09 | $9.70 | $9.81 | $9.43 | $9.57 | $8.29 | 18,757 |
| 2020-03-06 | $10.24 | $10.24 | $9.83 | $9.90 | $8.58 | 16,756 |
| 2020-03-05 | $10.24 | $10.50 | $10.02 | $10.34 | $8.96 | 10,295 |
| 2020-03-04 | $10.55 | $10.66 | $10.11 | $10.58 | $9.17 | 10,840 |
| 2020-03-03 | $10.23 | $10.55 | $10.23 | $10.51 | $9.11 | 16,625 |
| 2020-03-02 | $10.08 | $10.29 | $9.81 | $10.29 | $8.92 | 43,975 |
| 2020-02-28 | $10.00 | $10.24 | $9.81 | $10.15 | $8.79 | 22,102 |
| 2020-02-27 | $10.28 | $10.28 | $10.05 | $10.19 | $8.83 | 13,339 |
| 2020-02-26 | $10.24 | $10.35 | $10.09 | $10.28 | $8.91 | 16,661 |
| 2020-02-25 | $10.36 | $10.42 | $10.05 | $10.09 | $8.74 | 17,268 |
| 2020-02-24 | $10.60 | $10.60 | $10.36 | $10.43 | $9.04 | 16,708 |
| 2020-02-21 | $10.84 | $10.87 | $10.61 | $10.72 | $9.29 | 15,015 |
| 2020-02-20 | $11.11 | $11.11 | $11.00 | $11.07 | $9.47 | 11,249 |
| 2020-02-19 | $10.93 | $11.15 | $10.92 | $11.03 | $9.44 | 17,016 |
| 2020-02-18 | $10.61 | $10.98 | $10.61 | $10.93 | $9.35 | 8,542 |
| 2020-02-14 | $10.75 | $10.99 | $10.63 | $10.63 | $9.09 | 14,907 |
| 2020-02-13 | $10.35 | $10.67 | $10.26 | $10.67 | $9.13 | 5,967 |
| 2020-02-12 | $10.14 | $10.55 | $10.14 | $10.41 | $8.91 | 7,740 |
| 2020-02-11 | $10.34 | $10.50 | $10.11 | $10.45 | $8.94 | 22,899 |
| 2020-02-10 | $10.16 | $10.55 | $10.06 | $10.44 | $8.93 | 26,604 |
| 2020-02-07 | $10.32 | $10.50 | $10.15 | $10.20 | $8.73 | 33,847 |
| 2020-02-06 | $10.22 | $10.45 | $10.16 | $10.45 | $8.94 | 24,549 |
| 2020-02-05 | $10.12 | $10.30 | $10.01 | $10.29 | $8.80 | 20,172 |
| 2020-02-04 | $10.06 | $10.30 | $10.00 | $10.01 | $8.56 | 26,007 |
| 2020-02-03 | $10.16 | $10.30 | $10.03 | $10.04 | $8.59 | 15,868 |
| 2020-01-31 | $10.00 | $10.26 | $10.00 | $10.17 | $8.70 | 4,728 |
| 2020-01-30 | $10.19 | $10.22 | $9.99 | $10.12 | $8.65 | 14,855 |
| 2020-01-29 | $10.15 | $10.27 | $9.56 | $10.19 | $8.72 | 46,985 |
| 2020-01-28 | $10.35 | $10.46 | $10.08 | $10.09 | $8.63 | 25,205 |
| 2020-01-27 | $10.29 | $10.56 | $10.24 | $10.24 | $8.76 | 10,043 |
| 2020-01-24 | $10.16 | $10.41 | $10.15 | $10.38 | $8.88 | 6,631 |
| 2020-01-23 | $10.24 | $10.44 | $10.13 | $10.13 | $8.67 | 27,429 |
| 2020-01-22 | $10.29 | $10.35 | $10.13 | $10.18 | $8.71 | 12,348 |
| 2020-01-21 | $10.22 | $10.58 | $10.15 | $10.20 | $8.73 | 40,716 |
| 2020-01-17 | $10.13 | $10.25 | $10.12 | $10.14 | $8.67 | 22,738 |
| 2020-01-16 | $10.20 | $10.35 | $10.20 | $10.33 | $8.84 | 7,621 |
| 2020-01-15 | $10.19 | $10.36 | $10.11 | $10.11 | $8.65 | 17,673 |
| 2020-01-14 | $10.38 | $10.51 | $10.11 | $10.35 | $8.85 | 30,818 |
| 2020-01-13 | $10.45 | $10.58 | $10.09 | $10.33 | $8.84 | 17,891 |
| 2020-01-10 | $10.29 | $10.47 | $10.06 | $10.47 | $8.96 | 28,237 |
| 2020-01-09 | $10.39 | $10.58 | $10.18 | $10.40 | $8.90 | 21,936 |
| 2020-01-08 | $10.29 | $10.55 | $10.23 | $10.26 | $8.78 | 18,913 |
| 2020-01-07 | $10.23 | $10.40 | $10.23 | $10.25 | $8.77 | 2,493 |
| 2020-01-06 | $10.09 | $10.54 | $10.09 | $10.44 | $8.93 | 3,017 |
| 2020-01-03 | $10.40 | $10.49 | $10.10 | $10.20 | $8.73 | 15,067 |
| 2020-01-02 | $10.33 | $10.57 | $10.10 | $10.44 | $8.93 | 8,515 |
| 2019-12-31 | $10.23 | $10.24 | $10.02 | $10.08 | $8.62 | 7,966 |
| 2019-12-30 | $10.14 | $10.40 | $10.06 | $10.06 | $8.61 | 11,504 |
| 2019-12-27 | $10.42 | $10.44 | $10.16 | $10.31 | $8.82 | 8,679 |
| 2019-12-26 | $10.35 | $10.50 | $10.28 | $10.32 | $8.83 | 9,804 |
| 2019-12-24 | $10.60 | $10.94 | $10.06 | $10.42 | $8.91 | 4,141 |
| 2019-12-23 | $10.70 | $10.97 | $10.59 | $10.82 | $9.26 | 18,298 |
| 2019-12-20 | $9.88 | $10.74 | $9.88 | $10.74 | $9.19 | 21,450 |
| 2019-12-19 | $10.20 | $10.20 | $9.98 | $9.98 | $8.54 | 11,778 |
| 2019-12-18 | $10.19 | $10.25 | $10.19 | $10.24 | $8.76 | 10,194 |
| 2019-12-17 | $9.90 | $10.26 | $9.73 | $10.19 | $8.72 | 15,813 |
| 2019-12-16 | $10.25 | $10.26 | $9.52 | $10.00 | $8.55 | 77,489 |
| 2019-12-13 | $10.19 | $10.26 | $10.19 | $10.24 | $8.76 | 8,668 |
| 2019-12-12 | $10.08 | $10.58 | $10.08 | $10.23 | $8.75 | 27,165 |
| 2019-12-11 | $10.51 | $10.58 | $10.16 | $10.18 | $8.71 | 35,171 |
| 2019-12-10 | $10.80 | $11.12 | $10.49 | $10.49 | $8.97 | 27,420 |
| 2019-12-09 | $11.00 | $11.00 | $10.59 | $10.94 | $9.36 | 19,442 |
| 2019-12-06 | $11.18 | $11.28 | $11.07 | $11.07 | $9.47 | 2,965 |
| 2019-12-05 | $11.08 | $11.30 | $10.91 | $11.09 | $9.49 | 15,076 |
| 2019-12-04 | $11.45 | $11.45 | $11.07 | $11.12 | $9.51 | 17,279 |
| 2019-12-03 | $11.51 | $11.52 | $11.21 | $11.21 | $9.59 | 3,956 |
| 2019-12-02 | $11.61 | $11.61 | $11.42 | $11.54 | $9.87 | 4,191 |
| 2019-11-29 | $11.85 | $11.90 | $11.53 | $11.89 | $10.17 | 4,287 |
| 2019-11-27 | $11.20 | $11.69 | $11.11 | $11.57 | $9.90 | 16,087 |
| 2019-11-26 | $11.23 | $11.41 | $10.97 | $11.39 | $9.74 | 7,120 |
| 2019-11-25 | $11.25 | $11.25 | $10.90 | $11.23 | $9.61 | 13,636 |
| 2019-11-22 | $11.18 | $12.08 | $11.18 | $11.34 | $9.70 | 2,140 |
| 2019-11-21 | $11.94 | $11.94 | $11.07 | $11.13 | $9.52 | 11,410 |
| 2019-11-20 | $11.18 | $11.56 | $11.18 | $11.27 | $9.64 | 7,073 |
| 2019-11-19 | $11.63 | $11.76 | $11.26 | $11.45 | $9.79 | 36,839 |
| 2019-11-18 | $11.82 | $11.86 | $11.60 | $11.61 | $9.93 | 3,840 |
| 2019-11-15 | $12.03 | $12.10 | $11.50 | $11.85 | $10.14 | 13,207 |
| 2019-11-14 | $12.00 | $12.11 | $12.00 | $12.10 | $10.35 | 1,522 |
| 2019-11-13 | $12.06 | $12.24 | $12.01 | $12.18 | $10.42 | 2,959 |
| 2019-11-12 | $12.19 | $12.24 | $11.93 | $12.24 | $10.47 | 4,293 |
| 2019-11-11 | $12.14 | $12.24 | $11.97 | $12.16 | $10.40 | 8,120 |
| 2019-11-08 | $12.13 | $12.40 | $11.90 | $12.14 | $10.39 | 9,447 |
| 2019-11-07 | $12.30 | $12.62 | $12.30 | $12.36 | $10.45 | 7,600 |
| 2019-11-06 | $12.49 | $12.52 | $12.06 | $12.36 | $10.45 | 3,672 |
| 2019-11-05 | $11.95 | $12.78 | $11.65 | $12.50 | $10.57 | 11,743 |
| 2019-11-04 | $11.75 | $12.00 | $11.75 | $11.76 | $9.95 | 14,860 |
| 2019-11-01 | $11.13 | $11.51 | $11.13 | $11.51 | $9.74 | 10,583 |
| 2019-10-31 | $11.06 | $11.15 | $11.06 | $11.10 | $9.39 | 9,430 |
| 2019-10-30 | $11.11 | $11.17 | $11.11 | $11.17 | $9.45 | 1,328 |
| 2019-10-29 | $11.10 | $11.39 | $11.10 | $11.18 | $9.46 | 3,436 |
| 2019-10-28 | $11.32 | $11.32 | $11.15 | $11.19 | $9.47 | 5,628 |
| 2019-10-25 | $11.03 | $11.25 | $11.03 | $11.20 | $9.47 | 10,340 |
| 2019-10-24 | $11.20 | $11.20 | $11.05 | $11.15 | $9.43 | 1,814 |
| 2019-10-23 | $11.07 | $11.15 | $11.07 | $11.15 | $9.43 | 9,303 |
| 2019-10-22 | $11.05 | $11.15 | $11.05 | $11.10 | $9.39 | 2,551 |
| 2019-10-21 | $11.10 | $11.15 | $11.05 | $11.15 | $9.43 | 1,420 |
| 2019-10-18 | $11.01 | $11.09 | $11.00 | $11.07 | $9.36 | 5,478 |
| 2019-10-17 | $11.08 | $11.13 | $11.03 | $11.10 | $9.39 | 1,656 |
| 2019-10-16 | $11.27 | $11.27 | $11.00 | $11.14 | $9.42 | 18,360 |
| 2019-10-15 | $11.13 | $11.29 | $11.07 | $11.20 | $9.47 | 1,525 |
| 2019-10-14 | $11.01 | $11.25 | $10.89 | $11.20 | $9.47 | 10,604 |
| 2019-10-11 | $11.16 | $11.16 | $10.86 | $11.07 | $9.36 | 6,336 |
| 2019-10-10 | $11.16 | $11.31 | $10.90 | $10.90 | $9.22 | 16,653 |
| 2019-10-09 | $11.61 | $11.61 | $11.10 | $11.19 | $9.47 | 8,445 |
| 2019-10-08 | $11.26 | $11.90 | $11.26 | $11.49 | $9.72 | 29,557 |
| 2019-10-07 | $10.93 | $11.91 | $10.90 | $11.20 | $9.47 | 50,810 |
| 2019-10-04 | $10.94 | $10.94 | $10.67 | $10.83 | $9.16 | 2,354 |
| 2019-10-03 | $11.05 | $11.07 | $10.71 | $10.90 | $9.22 | 10,230 |
| 2019-10-02 | $10.63 | $11.15 | $10.46 | $10.98 | $9.29 | 9,447 |
| 2019-10-01 | $10.99 | $11.21 | $10.45 | $10.90 | $9.22 | 7,106 |
| 2019-09-30 | $10.40 | $11.21 | $10.40 | $10.81 | $9.14 | 22,738 |
| 2019-09-27 | $10.50 | $11.18 | $10.33 | $10.56 | $8.93 | 45,849 |
| 2019-09-26 | $10.35 | $10.40 | $10.18 | $10.22 | $8.64 | 6,076 |
| 2019-09-25 | $10.27 | $10.47 | $10.27 | $10.34 | $8.75 | 4,752 |
| 2019-09-24 | $10.13 | $10.44 | $10.13 | $10.40 | $8.80 | 9,221 |
| 2019-09-23 | $10.07 | $10.47 | $10.07 | $10.40 | $8.80 | 8,642 |
| 2019-09-20 | $9.84 | $10.15 | $9.84 | $10.15 | $8.59 | 2,938 |
| 2019-09-19 | $10.01 | $10.19 | $9.76 | $9.76 | $8.26 | 13,257 |
| 2019-09-18 | $10.17 | $10.22 | $9.94 | $10.09 | $8.53 | 11,937 |
| 2019-09-17 | $10.01 | $10.40 | $10.01 | $10.29 | $8.70 | 4,974 |
| 2019-09-16 | $10.17 | $10.52 | $10.15 | $10.30 | $8.71 | 18,728 |
| 2019-09-13 | $10.44 | $10.60 | $10.43 | $10.55 | $8.92 | 6,105 |
| 2019-09-12 | $10.45 | $10.48 | $10.41 | $10.42 | $8.81 | 5,146 |
| 2019-09-11 | $10.60 | $10.60 | $10.26 | $10.56 | $8.93 | 7,918 |
| 2019-09-10 | $10.71 | $10.72 | $10.25 | $10.49 | $8.87 | 8,750 |
| 2019-09-09 | $9.99 | $10.75 | $9.99 | $10.66 | $9.02 | 9,680 |
| 2019-09-06 | $10.08 | $10.31 | $10.08 | $10.12 | $8.56 | 15,502 |
| 2019-09-05 | $9.90 | $10.29 | $9.85 | $10.03 | $8.48 | 14,961 |
| 2019-09-04 | $9.85 | $10.39 | $9.85 | $10.10 | $8.54 | 12,849 |
| 2019-09-03 | $9.86 | $10.18 | $9.86 | $10.05 | $8.50 | 15,175 |
| 2019-08-30 | $9.85 | $10.33 | $9.72 | $9.91 | $8.38 | 55,945 |
| 2019-08-29 | $9.88 | $9.95 | $9.84 | $9.84 | $8.32 | 6,065 |
| 2019-08-28 | $9.68 | $10.26 | $9.68 | $9.92 | $8.39 | 13,558 |
| 2019-08-27 | $9.62 | $9.83 | $9.58 | $9.80 | $8.29 | 22,215 |
| 2019-08-26 | $9.55 | $9.64 | $9.52 | $9.64 | $8.15 | 13,582 |
| 2019-08-23 | $9.40 | $9.52 | $9.30 | $9.50 | $8.04 | 11,778 |
| 2019-08-22 | $9.45 | $9.55 | $9.38 | $9.51 | $8.04 | 28,772 |
| 2019-08-21 | $9.55 | $9.69 | $9.31 | $9.45 | $7.99 | 19,183 |
| 2019-08-20 | $9.50 | $9.62 | $9.49 | $9.55 | $8.08 | 22,759 |
| 2019-08-19 | $9.55 | $9.69 | $9.16 | $9.41 | $7.96 | 26,214 |
| 2019-08-16 | $9.34 | $9.69 | $9.34 | $9.55 | $7.96 | 17,525 |
| 2019-08-15 | $9.50 | $9.50 | $9.20 | $9.41 | $7.84 | 25,329 |
| 2019-08-14 | $9.50 | $9.68 | $9.26 | $9.26 | $7.72 | 16,634 |
| 2019-08-13 | $9.60 | $9.70 | $9.50 | $9.65 | $8.05 | 2,594 |
| 2019-08-12 | $9.59 | $9.66 | $9.50 | $9.50 | $7.92 | 1,452 |
| 2019-08-09 | $9.47 | $9.93 | $9.31 | $9.60 | $8.00 | 25,547 |
| 2019-08-08 | $9.48 | $10.05 | $9.48 | $9.83 | $8.20 | 27,427 |
| 2019-08-07 | $9.50 | $9.55 | $9.38 | $9.43 | $7.86 | 16,036 |
| 2019-08-06 | $9.56 | $9.68 | $9.55 | $9.64 | $8.04 | 4,480 |
| 2019-08-05 | $9.39 | $9.81 | $9.38 | $9.63 | $8.03 | 5,637 |
| 2019-08-02 | $9.96 | $9.99 | $9.91 | $9.91 | $8.26 | 2,060 |
| 2019-08-01 | $10.06 | $10.23 | $9.91 | $9.91 | $8.26 | 1,824 |
| 2019-07-31 | $9.92 | $10.25 | $9.92 | $10.00 | $8.34 | 7,222 |
| 2019-07-30 | $10.17 | $10.17 | $9.75 | $10.00 | $8.34 | 2,606 |
| 2019-07-29 | $10.24 | $10.29 | $10.05 | $10.05 | $8.38 | 3,634 |
| 2019-07-26 | $10.20 | $10.28 | $10.20 | $10.20 | $8.50 | 5,325 |
| 2019-07-25 | $10.30 | $10.30 | $10.05 | $10.17 | $8.48 | 10,316 |
| 2019-07-24 | $10.09 | $10.70 | $10.09 | $10.25 | $8.55 | 6,227 |
| 2019-07-23 | $10.20 | $10.74 | $10.07 | $10.07 | $8.40 | 6,281 |
| 2019-07-22 | $10.05 | $10.47 | $9.97 | $9.97 | $8.31 | 24,946 |
| 2019-07-19 | $9.96 | $10.00 | $9.69 | $10.00 | $8.34 | 16,731 |
| 2019-07-18 | $9.69 | $10.00 | $9.42 | $9.89 | $8.25 | 45,405 |
| 2019-07-17 | $9.55 | $9.55 | $9.30 | $9.37 | $7.81 | 13,838 |
| 2019-07-16 | $9.50 | $9.55 | $9.45 | $9.46 | $7.89 | 8,751 |
| 2019-07-15 | $9.48 | $9.48 | $9.45 | $9.45 | $7.88 | 2,065 |
| 2019-07-12 | $9.65 | $9.75 | $9.45 | $9.45 | $7.88 | 3,177 |
| 2019-07-11 | $9.49 | $9.68 | $9.40 | $9.68 | $8.07 | 3,908 |
| 2019-07-10 | $9.50 | $9.52 | $9.44 | $9.44 | $7.87 | 2,235 |
| 2019-07-09 | $9.56 | $9.65 | $9.55 | $9.63 | $8.03 | 2,208 |
| 2019-07-08 | $9.65 | $9.65 | $9.45 | $9.50 | $7.92 | 1,835 |
| 2019-07-05 | $9.65 | $9.65 | $9.45 | $9.65 | $8.05 | 1,852 |
| 2019-07-03 | $9.72 | $9.72 | $9.47 | $9.47 | $7.89 | 840 |
| 2019-07-02 | $9.66 | $9.66 | $9.61 | $9.61 | $8.01 | 2,515 |
| 2019-07-01 | $9.88 | $9.88 | $9.49 | $9.73 | $8.11 | 1,905 |
| 2019-06-28 | $9.74 | $9.79 | $9.38 | $9.70 | $8.09 | 3,809 |
| 2019-06-27 | $9.69 | $9.78 | $9.60 | $9.69 | $8.08 | 2,767 |
| 2019-06-26 | $9.64 | $9.77 | $9.64 | $9.69 | $8.08 | 1,609 |
| 2019-06-25 | $9.70 | $9.78 | $9.61 | $9.61 | $8.01 | 8,559 |
| 2019-06-24 | $9.77 | $9.77 | $9.60 | $9.64 | $8.04 | 2,374 |
| 2019-06-21 | $9.65 | $9.75 | $9.35 | $9.75 | $8.13 | 2,391 |
| 2019-06-20 | $9.60 | $9.76 | $9.60 | $9.76 | $8.14 | 1,134 |
| 2019-06-19 | $9.54 | $9.77 | $9.48 | $9.77 | $8.15 | 1,073 |
| 2019-06-18 | $9.69 | $9.80 | $9.32 | $9.42 | $7.85 | 2,827 |
| 2019-06-17 | $9.50 | $9.50 | $9.35 | $9.35 | $7.79 | 2,762 |
| 2019-06-14 | $9.41 | $9.45 | $9.30 | $9.45 | $7.88 | 6,210 |
| 2019-06-13 | $9.32 | $9.48 | $9.30 | $9.46 | $7.89 | 6,154 |
| 2019-06-12 | $9.21 | $9.59 | $9.21 | $9.26 | $7.72 | 11,812 |
| 2019-06-11 | $9.60 | $9.85 | $9.21 | $9.30 | $7.75 | 15,785 |
| 2019-06-10 | $9.34 | $9.50 | $9.29 | $9.49 | $7.91 | 8,423 |
| 2019-06-07 | $9.13 | $9.34 | $9.09 | $9.34 | $7.79 | 3,984 |
| 2019-06-06 | $9.07 | $9.25 | $9.00 | $9.20 | $7.67 | 11,826 |
| 2019-06-05 | $9.20 | $9.24 | $9.11 | $9.11 | $7.59 | 1,810 |
| 2019-06-04 | $9.30 | $9.30 | $9.09 | $9.25 | $7.71 | 6,066 |
| 2019-06-03 | $9.23 | $9.34 | $9.07 | $9.29 | $7.74 | 7,911 |
| 2019-05-31 | $9.32 | $9.34 | $9.14 | $9.34 | $7.79 | 4,368 |
| 2019-05-30 | $9.26 | $9.44 | $9.15 | $9.38 | $7.82 | 2,947 |
| 2019-05-29 | $9.38 | $9.49 | $9.28 | $9.49 | $7.91 | 9,428 |
| 2019-05-28 | $9.59 | $9.70 | $9.24 | $9.30 | $7.75 | 12,518 |
| 2019-05-24 | $9.44 | $9.68 | $9.42 | $9.68 | $8.07 | 3,865 |
| 2019-05-23 | $9.73 | $9.80 | $9.29 | $9.31 | $7.76 | 12,986 |
| 2019-05-22 | $9.73 | $9.73 | $9.63 | $9.63 | $8.03 | 1,035 |
| 2019-05-21 | $9.82 | $9.95 | $9.66 | $9.69 | $8.08 | 11,304 |
| 2019-05-20 | $9.75 | $9.92 | $9.66 | $9.68 | $8.07 | 6,181 |
| 2019-05-17 | $9.72 | $9.82 | $9.68 | $9.73 | $8.11 | 3,189 |
| 2019-05-16 | $9.79 | $9.91 | $9.50 | $9.86 | $8.13 | 430,988 |
| 2019-05-15 | $9.67 | $9.94 | $9.62 | $9.62 | $7.93 | 15,173 |
| 2019-05-14 | $9.52 | $9.99 | $9.48 | $9.62 | $7.93 | 8,588 |
| 2019-05-13 | $9.55 | $9.55 | $9.37 | $9.40 | $7.75 | 11,089 |
| 2019-05-10 | $9.90 | $9.93 | $9.52 | $9.55 | $7.87 | 7,268 |
| 2019-05-09 | $9.88 | $9.99 | $9.86 | $9.89 | $8.15 | 4,250 |
| 2019-05-08 | $10.21 | $10.32 | $9.91 | $10.04 | $8.28 | 2,380 |
| 2019-05-07 | $10.26 | $10.26 | $9.54 | $10.02 | $8.26 | 10,825 |
| 2019-05-06 | $10.30 | $10.79 | $10.15 | $10.31 | $8.50 | 27,478 |
| 2019-05-03 | $10.05 | $10.43 | $10.05 | $10.30 | $8.49 | 10,740 |
| 2019-05-02 | $9.74 | $10.09 | $9.74 | $10.09 | $8.32 | 2,813 |
| 2019-05-01 | $10.10 | $10.14 | $9.75 | $9.75 | $8.04 | 12,612 |
| 2019-04-30 | $9.85 | $10.00 | $9.77 | $9.99 | $8.24 | 8,919 |
| 2019-04-29 | $9.85 | $9.87 | $9.60 | $9.87 | $8.14 | 13,891 |
| 2019-04-26 | $9.75 | $9.86 | $9.56 | $9.56 | $7.88 | 8,079 |
| 2019-04-25 | $9.85 | $9.90 | $9.75 | $9.75 | $8.04 | 11,076 |
| 2019-04-24 | $9.52 | $9.86 | $9.52 | $9.55 | $7.87 | 2,837 |
| 2019-04-23 | $9.25 | $9.50 | $9.20 | $9.46 | $7.80 | 5,548 |
| 2019-04-22 | $9.18 | $9.44 | $9.14 | $9.15 | $7.54 | 4,095 |
| 2019-04-18 | $9.51 | $9.74 | $9.10 | $9.10 | $7.50 | 20,556 |
| 2019-04-17 | $9.84 | $9.87 | $9.51 | $9.51 | $7.84 | 6,302 |
| 2019-04-16 | $9.80 | $9.85 | $9.50 | $9.50 | $7.83 | 7,093 |
| 2019-04-15 | $9.61 | $9.83 | $9.60 | $9.60 | $7.91 | 8,022 |
| 2019-04-12 | $9.72 | $9.72 | $9.50 | $9.51 | $7.84 | 1,897 |
| 2019-04-11 | $9.50 | $9.72 | $9.50 | $9.71 | $8.00 | 2,510 |
| 2019-04-10 | $9.84 | $9.84 | $9.50 | $9.54 | $7.86 | 1,810 |
| 2019-04-09 | $9.73 | $9.98 | $9.57 | $9.70 | $8.00 | 7,537 |
| 2019-04-08 | $9.57 | $9.95 | $9.57 | $9.90 | $8.16 | 8,474 |
| 2019-04-05 | $9.51 | $9.70 | $9.51 | $9.57 | $7.89 | 7,846 |
| 2019-04-04 | $9.49 | $9.60 | $9.47 | $9.47 | $7.81 | 4,771 |
| 2019-04-03 | $9.60 | $9.60 | $9.36 | $9.43 | $7.77 | 11,815 |
| 2019-04-02 | $9.43 | $9.43 | $9.26 | $9.33 | $7.69 | 7,245 |
| 2019-04-01 | $9.38 | $9.70 | $9.30 | $9.43 | $7.77 | 13,409 |
| 2019-03-29 | $9.52 | $9.55 | $9.25 | $9.25 | $7.63 | 5,612 |
| 2019-03-28 | $9.50 | $9.55 | $9.45 | $9.45 | $7.79 | 1,700 |
| 2019-03-27 | $9.63 | $9.63 | $9.34 | $9.51 | $7.84 | 2,287 |
| 2019-03-26 | $9.36 | $9.41 | $9.30 | $9.30 | $7.67 | 3,108 |
| 2019-03-25 | $9.55 | $9.65 | $9.33 | $9.37 | $7.72 | 9,094 |
| 2019-03-22 | $9.64 | $9.64 | $9.25 | $9.55 | $7.87 | 31,610 |
| 2019-03-21 | $9.33 | $9.52 | $9.18 | $9.31 | $7.67 | 9,501 |
| 2019-03-20 | $9.40 | $9.47 | $9.00 | $9.00 | $7.42 | 32,194 |
| 2019-03-19 | $9.68 | $9.75 | $9.52 | $9.52 | $7.85 | 12,838 |
| 2019-03-18 | $9.78 | $9.95 | $9.72 | $9.72 | $8.01 | 12,104 |
| 2019-03-15 | $9.69 | $9.96 | $9.68 | $9.95 | $8.20 | 7,114 |
| 2019-03-14 | $9.85 | $9.85 | $9.50 | $9.69 | $7.99 | 21,941 |
| 2019-03-13 | $9.89 | $9.89 | $9.76 | $9.82 | $8.10 | 6,690 |
| 2019-03-12 | $9.73 | $9.89 | $9.70 | $9.88 | $8.14 | 14,375 |
| 2019-03-11 | $9.90 | $9.91 | $9.70 | $9.83 | $8.10 | 12,902 |
| 2019-03-08 | $9.96 | $10.04 | $9.89 | $9.89 | $8.15 | 3,925 |
| 2019-03-07 | $10.23 | $10.23 | $9.90 | $10.04 | $8.28 | 17,599 |
| 2019-03-06 | $10.39 | $10.39 | $10.11 | $10.20 | $8.41 | 11,337 |
| 2019-03-05 | $10.54 | $10.54 | $10.30 | $10.30 | $8.49 | 4,476 |
| 2019-03-04 | $10.42 | $10.87 | $10.25 | $10.49 | $8.65 | 48,158 |
| 2019-03-01 | $10.39 | $10.50 | $10.35 | $10.47 | $8.63 | 13,057 |
| 2019-02-28 | $10.35 | $10.40 | $10.22 | $10.25 | $8.45 | 19,505 |
| 2019-02-27 | $10.37 | $10.49 | $10.25 | $10.25 | $8.45 | 10,593 |
| 2019-02-26 | $10.74 | $10.74 | $10.33 | $10.48 | $8.64 | 20,923 |
| 2019-02-25 | $10.50 | $10.50 | $10.38 | $10.50 | $8.66 | 13,597 |
| 2019-02-22 | $10.42 | $10.50 | $10.35 | $10.50 | $8.66 | 11,807 |
| 2019-02-21 | $10.24 | $10.50 | $10.20 | $10.25 | $8.45 | 8,165 |
| 2019-02-20 | $10.45 | $10.73 | $10.19 | $10.31 | $8.50 | 24,604 |
| 2019-02-19 | $10.50 | $10.75 | $10.40 | $10.53 | $8.68 | 16,555 |
| 2019-02-15 | $11.00 | $11.00 | $10.58 | $10.61 | $8.75 | 33,847 |
| 2019-02-14 | $11.19 | $11.22 | $10.98 | $10.98 | $8.96 | 36,894 |
| 2019-02-13 | $11.79 | $11.79 | $11.10 | $11.10 | $9.06 | 9,537 |
| 2019-02-12 | $11.48 | $11.58 | $11.40 | $11.40 | $9.30 | 10,427 |
| 2019-02-11 | $11.25 | $11.64 | $11.25 | $11.30 | $9.22 | 1,468 |
| 2019-02-08 | $11.46 | $11.46 | $11.14 | $11.22 | $9.15 | 2,328 |
| 2019-02-07 | $11.70 | $11.70 | $11.53 | $11.56 | $9.43 | 7,149 |
| 2019-02-06 | $11.58 | $11.77 | $11.58 | $11.70 | $9.55 | 2,108 |
| 2019-02-05 | $11.85 | $11.99 | $11.54 | $11.61 | $9.47 | 2,442 |
| 2019-02-04 | $11.74 | $11.95 | $11.64 | $11.95 | $9.75 | 12,038 |
| 2019-02-01 | $12.00 | $12.00 | $10.83 | $10.87 | $8.87 | 10,879 |
| 2019-01-31 | $11.75 | $12.33 | $11.53 | $11.53 | $9.41 | 16,637 |
| 2019-01-30 | $11.25 | $11.94 | $11.11 | $11.75 | $9.59 | 23,280 |
| 2019-01-29 | $11.67 | $11.90 | $10.64 | $11.06 | $9.02 | 31,343 |
| 2019-01-28 | $10.47 | $11.69 | $10.47 | $11.68 | $9.53 | 32,693 |
| 2019-01-25 | $10.39 | $11.18 | $10.22 | $10.50 | $8.57 | 7,820 |
| 2019-01-24 | $10.91 | $10.99 | $10.25 | $10.35 | $8.44 | 9,810 |
| 2019-01-23 | $10.47 | $11.00 | $10.39 | $10.43 | $8.51 | 8,360 |
| 2019-01-22 | $10.40 | $10.47 | $10.40 | $10.41 | $8.49 | 5,930 |
| 2019-01-18 | $10.42 | $10.47 | $10.37 | $10.38 | $8.47 | 3,202 |
| 2019-01-17 | $10.15 | $10.49 | $10.15 | $10.30 | $8.40 | 8,509 |
| 2019-01-16 | $10.20 | $10.49 | $10.09 | $10.15 | $8.28 | 15,644 |
| 2019-01-15 | $10.46 | $10.46 | $10.00 | $10.27 | $8.38 | 8,589 |
| 2019-01-14 | $10.52 | $10.63 | $10.10 | $10.52 | $8.58 | 10,149 |
| 2019-01-11 | $10.48 | $10.70 | $10.48 | $10.59 | $8.64 | 4,768 |
| 2019-01-10 | $10.67 | $10.67 | $10.41 | $10.60 | $8.65 | 7,921 |
| 2019-01-09 | $10.70 | $10.70 | $10.70 | $10.70 | $8.73 | 600 |
| 2019-01-08 | $10.73 | $10.76 | $10.64 | $10.70 | $8.73 | 8,443 |
| 2019-01-07 | $10.56 | $10.73 | $10.56 | $10.60 | $8.65 | 6,669 |
| 2019-01-04 | $10.33 | $10.72 | $10.33 | $10.72 | $8.75 | 4,249 |
| 2019-01-03 | $10.27 | $10.95 | $10.19 | $10.45 | $8.53 | 19,058 |
| 2019-01-02 | $10.00 | $10.39 | $10.00 | $10.27 | $8.38 | 4,576 |
| 2018-12-31 | $10.20 | $10.20 | $10.01 | $10.01 | $8.17 | 6,369 |
| 2018-12-28 | $10.10 | $10.35 | $10.00 | $10.12 | $8.25 | 24,944 |
| 2018-12-27 | $10.00 | $10.20 | $10.00 | $10.00 | $8.16 | 5,773 |
| 2018-12-26 | $10.10 | $10.10 | $10.01 | $10.01 | $8.17 | 4,916 |
| 2018-12-24 | $9.75 | $10.19 | $9.69 | $10.15 | $8.28 | 15,381 |
| 2018-12-21 | $10.30 | $10.30 | $9.69 | $9.69 | $7.91 | 35,582 |
| 2018-12-20 | $10.54 | $10.60 | $10.26 | $10.26 | $8.37 | 15,027 |
| 2018-12-19 | $10.55 | $10.93 | $10.45 | $10.51 | $8.58 | 9,031 |
| 2018-12-18 | $11.23 | $11.23 | $10.41 | $10.41 | $8.49 | 29,780 |
| 2018-12-17 | $10.80 | $11.24 | $10.80 | $10.88 | $8.88 | 10,776 |
| 2018-12-14 | $10.97 | $11.08 | $10.91 | $11.08 | $9.04 | 9,437 |
| 2018-12-13 | $11.25 | $11.30 | $10.91 | $10.91 | $8.90 | 19,598 |
| 2018-12-12 | $10.93 | $11.32 | $10.93 | $11.15 | $9.10 | 5,426 |
| 2018-12-11 | $11.38 | $11.45 | $11.00 | $11.09 | $9.05 | 8,561 |
| 2018-12-10 | $11.16 | $11.50 | $10.91 | $11.12 | $9.07 | 12,417 |
| 2018-12-07 | $11.21 | $11.35 | $11.00 | $11.08 | $9.04 | 4,961 |
| 2018-12-06 | $12.03 | $12.09 | $11.18 | $11.24 | $9.17 | 12,935 |
| 2018-12-04 | $11.97 | $12.00 | $11.50 | $11.97 | $9.77 | 5,842 |
| 2018-12-03 | $11.65 | $12.15 | $11.59 | $12.15 | $9.91 | 4,491 |
| 2018-11-30 | $11.42 | $12.13 | $11.42 | $11.42 | $9.32 | 7,364 |
| 2018-11-29 | $10.80 | $11.40 | $10.80 | $11.40 | $9.30 | 5,890 |
| 2018-11-28 | $11.47 | $11.51 | $10.14 | $10.81 | $8.82 | 40,905 |
| 2018-11-27 | $11.70 | $11.70 | $11.42 | $11.42 | $9.32 | 6,529 |
| 2018-11-26 | $11.90 | $12.10 | $11.70 | $11.70 | $9.55 | 12,291 |
| 2018-11-23 | $11.90 | $11.90 | $11.90 | $11.90 | $9.71 | 124 |
| 2018-11-21 | $11.92 | $12.18 | $11.51 | $11.88 | $9.69 | 16,254 |
| 2018-11-20 | $12.28 | $12.48 | $11.90 | $11.99 | $9.78 | 9,239 |
| 2018-11-19 | $12.30 | $12.30 | $12.14 | $12.30 | $10.04 | 3,763 |
| 2018-11-16 | $12.30 | $12.48 | $12.30 | $12.48 | $10.18 | 3,694 |
| 2018-11-15 | $12.03 | $12.11 | $12.01 | $12.05 | $9.83 | 1,079 |
| 2018-11-14 | $12.12 | $12.19 | $12.00 | $12.00 | $9.79 | 4,310 |
| 2018-11-13 | $12.14 | $12.27 | $12.12 | $12.23 | $9.98 | 1,295 |
| 2018-11-12 | $12.17 | $12.37 | $12.14 | $12.15 | $9.91 | 2,455 |
| 2018-11-09 | $12.57 | $12.78 | $12.20 | $12.49 | $10.19 | 1,736 |
| 2018-11-08 | $12.87 | $12.87 | $12.51 | $12.51 | $10.12 | 2,683 |
| 2018-11-07 | $12.58 | $12.58 | $12.44 | $12.44 | $10.06 | 2,060 |
| 2018-11-06 | $12.88 | $12.88 | $12.28 | $12.31 | $9.96 | 1,153 |
| 2018-11-05 | $12.80 | $12.80 | $12.50 | $12.50 | $10.11 | 900 |
| 2018-11-02 | $12.84 | $13.00 | $12.81 | $12.81 | $10.36 | 4,241 |
| 2018-11-01 | $12.39 | $13.00 | $12.15 | $12.96 | $10.48 | 3,891 |
| 2018-10-31 | $12.30 | $12.41 | $11.95 | $12.39 | $10.02 | 6,239 |
| 2018-10-30 | $12.25 | $12.41 | $11.79 | $12.30 | $9.95 | 10,068 |
| 2018-10-29 | $12.10 | $12.87 | $12.10 | $12.34 | $9.98 | 3,356 |
| 2018-10-26 | $11.57 | $12.86 | $11.57 | $12.10 | $9.79 | 5,193 |
| 2018-10-25 | $12.77 | $12.77 | $11.36 | $11.58 | $9.37 | 40,126 |
| 2018-10-24 | $12.77 | $13.27 | $12.62 | $12.90 | $10.43 | 11,173 |
| 2018-10-23 | $13.50 | $13.57 | $12.57 | $12.81 | $10.36 | 7,317 |
| 2018-10-22 | $13.58 | $13.59 | $12.95 | $13.35 | $10.80 | 14,176 |
| 2018-10-19 | $13.60 | $13.78 | $13.50 | $13.70 | $11.08 | 31,133 |
| 2018-10-18 | $13.57 | $13.74 | $13.50 | $13.50 | $10.92 | 5,706 |
| 2018-10-17 | $13.90 | $13.90 | $13.62 | $13.62 | $11.02 | 962 |
| 2018-10-16 | $14.91 | $14.91 | $13.65 | $13.65 | $11.04 | 1,300 |
| 2018-10-15 | $13.73 | $13.96 | $13.60 | $13.62 | $11.02 | 20,018 |
| 2018-10-12 | $13.97 | $14.98 | $13.65 | $13.68 | $11.06 | 11,400 |
| 2018-10-11 | $13.97 | $14.48 | $13.82 | $13.82 | $11.18 | 21,054 |
| 2018-10-10 | $13.95 | $13.96 | $13.88 | $13.95 | $11.28 | 3,991 |
| 2018-10-09 | $13.93 | $13.97 | $13.82 | $13.95 | $11.28 | 2,987 |
| 2018-10-08 | $13.96 | $13.97 | $13.90 | $13.92 | $11.26 | 4,623 |
| 2018-10-05 | $13.93 | $13.97 | $13.93 | $13.97 | $11.30 | 3,364 |
| 2018-10-04 | $13.95 | $13.99 | $13.94 | $13.95 | $11.28 | 4,206 |
| 2018-10-03 | $13.97 | $14.00 | $13.90 | $13.97 | $11.30 | 3,680 |
| 2018-10-02 | $13.69 | $13.99 | $13.69 | $13.95 | $11.28 | 5,418 |
| 2018-10-01 | $14.05 | $14.05 | $13.70 | $13.75 | $11.12 | 5,383 |
| 2018-09-28 | $13.90 | $13.99 | $13.85 | $13.85 | $11.20 | 7,951 |
| 2018-09-27 | $14.02 | $14.02 | $13.95 | $13.98 | $11.31 | 2,846 |
| 2018-09-26 | $14.04 | $14.23 | $13.96 | $14.00 | $11.32 | 3,411 |
| 2018-09-25 | $14.17 | $14.25 | $13.66 | $13.95 | $11.28 | 4,318 |
| 2018-09-24 | $14.85 | $15.07 | $13.93 | $14.26 | $11.53 | 11,927 |
| 2018-09-21 | $15.05 | $15.18 | $14.17 | $14.40 | $11.65 | 12,368 |
| 2018-09-20 | $15.05 | $15.05 | $15.00 | $15.02 | $12.15 | 8,672 |
| 2018-09-19 | $14.98 | $15.27 | $14.98 | $15.01 | $12.14 | 5,456 |
| 2018-09-18 | $14.54 | $15.00 | $14.50 | $15.00 | $12.13 | 6,834 |
| 2018-09-17 | $14.45 | $15.00 | $13.80 | $14.61 | $11.82 | 13,700 |
| 2018-09-14 | $13.76 | $14.15 | $13.76 | $13.98 | $11.31 | 18,110 |
| 2018-09-13 | $13.85 | $13.99 | $13.78 | $13.78 | $11.15 | 7,729 |
| 2018-09-12 | $13.73 | $13.98 | $13.73 | $13.98 | $11.31 | 1,974 |
| 2018-09-11 | $13.32 | $13.64 | $12.95 | $13.55 | $10.96 | 8,409 |
| 2018-09-10 | $14.00 | $14.00 | $13.33 | $13.60 | $11.00 | 13,732 |
| 2018-09-07 | $14.25 | $14.25 | $13.78 | $13.81 | $11.17 | 8,817 |
| 2018-09-06 | $14.30 | $14.53 | $13.93 | $14.00 | $11.32 | 11,115 |
| 2018-09-05 | $14.51 | $14.51 | $14.35 | $14.35 | $11.61 | 3,255 |
| 2018-09-04 | $14.64 | $14.66 | $14.40 | $14.48 | $11.71 | 7,695 |
| 2018-08-31 | $14.53 | $14.55 | $14.50 | $14.50 | $11.73 | 685 |
| 2018-08-30 | $14.59 | $14.63 | $14.50 | $14.50 | $11.73 | 2,704 |
| 2018-08-29 | $14.65 | $14.67 | $14.56 | $14.59 | $11.80 | 3,824 |
| 2018-08-28 | $14.63 | $14.73 | $14.60 | $14.62 | $11.82 | 8,255 |
| 2018-08-27 | $14.69 | $14.72 | $14.64 | $14.64 | $11.84 | 2,884 |
| 2018-08-24 | $14.61 | $14.68 | $14.58 | $14.66 | $11.86 | 13,333 |
| 2018-08-23 | $14.99 | $14.99 | $14.55 | $14.68 | $11.87 | 4,312 |
| 2018-08-22 | $14.75 | $15.00 | $14.71 | $15.00 | $12.13 | 3,005 |
| 2018-08-21 | $14.90 | $15.05 | $14.75 | $14.75 | $11.93 | 11,199 |
| 2018-08-20 | $14.64 | $14.87 | $14.64 | $14.84 | $12.00 | 25,309 |
| 2018-08-17 | $14.81 | $14.81 | $14.50 | $14.50 | $11.73 | 11,694 |
| 2018-08-16 | $15.20 | $15.20 | $14.40 | $14.43 | $11.67 | 6,510 |
| 2018-08-15 | $15.12 | $15.15 | $14.95 | $14.99 | $12.12 | 2,133 |
| 2018-08-14 | $15.37 | $15.37 | $15.15 | $15.20 | $12.21 | 5,012 |
| 2018-08-13 | $16.35 | $16.35 | $15.17 | $15.55 | $12.49 | 2,128 |
| 2018-08-10 | $16.29 | $16.29 | $15.22 | $15.22 | $12.23 | 2,375 |
| 2018-08-09 | $15.31 | $15.43 | $15.28 | $15.28 | $12.28 | 955 |
| 2018-08-08 | $15.16 | $15.28 | $15.07 | $15.26 | $12.26 | 4,105 |
| 2018-08-07 | $15.34 | $15.40 | $15.17 | $15.24 | $12.24 | 35,629 |
| 2018-08-06 | $15.45 | $15.45 | $15.23 | $15.40 | $12.37 | 28,634 |
| 2018-08-03 | $15.72 | $15.72 | $15.07 | $15.45 | $12.41 | 31,873 |
| 2018-08-02 | $15.70 | $15.97 | $15.30 | $15.59 | $12.53 | 22,842 |
| 2018-08-01 | $15.84 | $15.84 | $15.38 | $15.70 | $12.61 | 20,195 |
| 2018-07-31 | $16.25 | $16.25 | $15.65 | $15.65 | $12.57 | 4,938 |
| 2018-07-30 | $16.10 | $16.10 | $15.00 | $15.89 | $12.77 | 23,304 |
| 2018-07-27 | $16.50 | $16.50 | $16.00 | $16.05 | $12.89 | 30,907 |
| 2018-07-26 | $16.99 | $16.99 | $16.52 | $16.52 | $13.27 | 1,513 |
| 2018-07-25 | $17.05 | $17.06 | $16.90 | $16.90 | $13.58 | 28,282 |
| 2018-07-24 | $17.05 | $17.05 | $16.90 | $16.90 | $13.58 | 1,504 |
| 2018-07-23 | $17.25 | $17.43 | $16.90 | $17.11 | $13.75 | 10,678 |
| 2018-07-20 | $17.40 | $17.40 | $17.25 | $17.25 | $13.86 | 2,141 |
| 2018-07-19 | $17.29 | $17.50 | $17.28 | $17.28 | $13.88 | 665 |
| 2018-07-18 | $17.36 | $17.50 | $17.36 | $17.50 | $14.06 | 1,369 |
| 2018-07-17 | $17.39 | $17.48 | $17.35 | $17.48 | $14.04 | 1,040 |
| 2018-07-16 | $17.28 | $17.62 | $17.28 | $17.29 | $13.89 | 3,858 |
| 2018-07-13 | $17.61 | $17.95 | $17.61 | $17.67 | $14.20 | 2,713 |
| 2018-07-12 | $17.61 | $17.61 | $17.36 | $17.55 | $14.10 | 2,362 |
| 2018-07-11 | $17.62 | $17.74 | $17.20 | $17.61 | $14.15 | 4,145 |
| 2018-07-10 | $17.49 | $17.74 | $17.46 | $17.62 | $14.16 | 3,920 |
| 2018-07-09 | $17.38 | $17.77 | $17.25 | $17.39 | $13.97 | 4,432 |
| 2018-07-06 | $17.35 | $17.43 | $17.35 | $17.42 | $14.00 | 3,402 |
| 2018-07-05 | $17.62 | $17.62 | $17.30 | $17.50 | $14.06 | 1,023 |
| 2018-07-03 | $17.35 | $17.36 | $17.29 | $17.34 | $13.93 | 3,547 |
| 2018-07-02 | $17.19 | $17.59 | $17.19 | $17.37 | $13.96 | 2,696 |
| 2018-06-29 | $17.39 | $17.44 | $17.28 | $17.35 | $13.94 | 1,585 |
| 2018-06-28 | $17.25 | $17.27 | $17.25 | $17.25 | $13.86 | 3,032 |
| 2018-06-27 | $17.23 | $17.48 | $17.23 | $17.30 | $13.90 | 1,754 |
| 2018-06-26 | $17.66 | $17.66 | $17.25 | $17.41 | $13.99 | 3,521 |
| 2018-06-25 | $17.71 | $17.71 | $17.26 | $17.31 | $13.91 | 14,228 |
| 2018-06-22 | $18.35 | $18.37 | $17.71 | $17.71 | $14.23 | 17,519 |
| 2018-06-21 | $18.59 | $18.80 | $18.36 | $18.58 | $14.93 | 6,926 |
| 2018-06-20 | $18.85 | $18.85 | $18.56 | $18.77 | $15.08 | 773 |
| 2018-06-19 | $18.55 | $18.82 | $18.55 | $18.55 | $14.90 | 5,234 |
| 2018-06-18 | $18.85 | $19.07 | $18.55 | $18.65 | $14.98 | 3,746 |
| 2018-06-15 | $18.70 | $19.09 | $18.40 | $18.87 | $15.16 | 11,896 |
| 2018-06-14 | $18.73 | $18.91 | $18.20 | $18.74 | $15.06 | 10,837 |
| 2018-06-13 | $18.40 | $19.30 | $18.23 | $18.23 | $14.65 | 3,004 |
| 2018-06-12 | $18.78 | $18.78 | $18.13 | $18.53 | $14.89 | 4,941 |
| 2018-06-11 | $18.72 | $18.74 | $18.06 | $18.74 | $15.06 | 28,707 |
| 2018-06-08 | $19.00 | $19.00 | $18.84 | $18.96 | $15.23 | 2,465 |
| 2018-06-07 | $19.14 | $19.20 | $18.89 | $19.19 | $15.42 | 3,664 |
| 2018-06-06 | $19.16 | $19.49 | $19.01 | $19.01 | $15.27 | 3,305 |
| 2018-06-05 | $19.12 | $19.24 | $19.10 | $19.19 | $15.42 | 4,896 |
| 2018-06-04 | $18.81 | $19.24 | $18.81 | $19.01 | $15.27 | 4,898 |
| 2018-06-01 | $18.26 | $18.91 | $18.24 | $18.79 | $15.10 | 22,622 |
| 2018-05-31 | $18.35 | $18.35 | $17.92 | $18.01 | $14.47 | 21,113 |
| 2018-05-30 | $17.96 | $18.50 | $17.96 | $18.14 | $14.57 | 4,929 |
| 2018-05-29 | $17.82 | $17.99 | $17.81 | $17.81 | $14.31 | 2,846 |
| 2018-05-25 | $18.00 | $18.12 | $17.41 | $17.97 | $14.44 | 14,867 |
| 2018-05-24 | $18.50 | $18.50 | $18.01 | $18.01 | $14.47 | 8,591 |
| 2018-05-23 | $18.62 | $18.64 | $18.50 | $18.50 | $14.86 | 5,418 |
| 2018-05-22 | $18.61 | $18.84 | $18.51 | $18.73 | $15.05 | 4,534 |
| 2018-05-21 | $18.73 | $18.95 | $18.51 | $18.60 | $14.94 | 11,379 |
| 2018-05-18 | $18.51 | $18.96 | $18.51 | $18.53 | $14.89 | 12,782 |
| 2018-05-17 | $18.63 | $18.82 | $18.50 | $18.61 | $14.95 | 11,428 |
| 2018-05-16 | $18.68 | $18.85 | $18.56 | $18.65 | $14.98 | 13,137 |
| 2018-05-15 | $19.01 | $19.48 | $18.65 | $18.66 | $14.91 | 10,519 |
| 2018-05-14 | $19.33 | $19.60 | $18.92 | $18.98 | $15.17 | 13,222 |
| 2018-05-11 | $19.40 | $19.66 | $19.07 | $19.30 | $15.42 | 4,101 |
| 2018-05-10 | $19.35 | $19.50 | $19.05 | $19.16 | $15.31 | 19,578 |
| 2018-05-09 | $19.68 | $19.68 | $19.03 | $19.03 | $15.21 | 1,224 |
| 2018-05-08 | $19.65 | $19.73 | $19.32 | $19.54 | $15.62 | 4,167 |
| 2018-05-07 | $19.88 | $19.88 | $19.12 | $19.44 | $15.54 | 10,253 |
| 2018-05-04 | $19.88 | $19.88 | $19.12 | $19.88 | $15.89 | 15,653 |
| 2018-05-03 | $19.12 | $19.91 | $19.12 | $19.83 | $15.85 | 14,008 |
| 2018-05-02 | $19.57 | $19.57 | $19.09 | $19.25 | $15.38 | 5,861 |
| 2018-05-01 | $19.83 | $19.85 | $19.02 | $19.72 | $15.76 | 7,810 |
| 2018-04-30 | $19.95 | $19.95 | $19.70 | $19.80 | $15.82 | 6,768 |
| 2018-04-27 | $19.55 | $19.99 | $19.55 | $19.98 | $15.97 | 10,337 |
| 2018-04-26 | $19.61 | $19.99 | $19.55 | $19.56 | $15.63 | 7,136 |
| 2018-04-25 | $19.57 | $19.60 | $19.55 | $19.59 | $15.66 | 1,818 |
| 2018-04-24 | $19.84 | $19.84 | $19.55 | $19.69 | $15.74 | 7,624 |
| 2018-04-23 | $19.66 | $20.00 | $19.50 | $19.64 | $15.70 | 17,074 |
| 2018-04-20 | $18.98 | $19.66 | $18.98 | $19.65 | $15.70 | 8,444 |
| 2018-04-19 | $19.35 | $19.36 | $18.31 | $18.87 | $15.08 | 24,123 |
| 2018-04-18 | $19.23 | $19.39 | $19.20 | $19.31 | $15.43 | 5,518 |
| 2018-04-17 | $19.24 | $19.45 | $19.05 | $19.44 | $15.54 | 12,907 |
| 2018-04-16 | $19.43 | $19.43 | $18.40 | $19.06 | $15.23 | 24,285 |
| 2018-04-13 | $19.00 | $19.64 | $19.00 | $19.64 | $15.70 | 6,242 |
| 2018-04-12 | $19.17 | $19.24 | $19.01 | $19.24 | $15.38 | 2,389 |
| 2018-04-11 | $19.40 | $19.49 | $19.15 | $19.15 | $15.30 | 1,739 |
| 2018-04-10 | $19.39 | $19.65 | $19.10 | $19.57 | $15.64 | 11,956 |
| 2018-04-09 | $19.35 | $19.60 | $19.01 | $19.21 | $15.35 | 13,084 |
| 2018-04-06 | $19.61 | $19.66 | $19.07 | $19.38 | $15.49 | 23,442 |
| 2018-04-05 | $19.40 | $19.66 | $19.17 | $19.57 | $15.64 | 16,392 |
| 2018-04-04 | $19.01 | $19.35 | $18.68 | $19.35 | $15.46 | 10,117 |
| 2018-04-03 | $19.16 | $19.40 | $18.81 | $18.92 | $15.12 | 11,911 |
| 2018-04-02 | $19.40 | $19.40 | $18.83 | $19.23 | $15.37 | 7,894 |
| 2018-03-29 | $18.23 | $19.49 | $17.56 | $19.30 | $15.42 | 8,289 |
| 2018-03-28 | $18.26 | $18.31 | $17.46 | $18.31 | $14.63 | 63,113 |
| 2018-03-27 | $18.13 | $18.98 | $17.24 | $18.33 | $14.65 | 54,822 |
| 2018-03-26 | $18.62 | $18.88 | $17.80 | $17.80 | $14.22 | 13,314 |
| 2018-03-23 | $18.05 | $18.80 | $18.05 | $18.40 | $14.70 | 3,410 |
| 2018-03-22 | $18.24 | $18.39 | $18.01 | $18.04 | $14.42 | 6,619 |
| 2018-03-21 | $18.35 | $18.40 | $18.01 | $18.15 | $14.50 | 10,457 |
| 2018-03-20 | $18.50 | $18.54 | $17.48 | $18.34 | $14.66 | 13,591 |
| 2018-03-19 | $19.00 | $19.00 | $16.98 | $18.77 | $15.00 | 6,137 |
| 2018-03-16 | $19.80 | $19.80 | $18.21 | $19.00 | $15.18 | 7,041 |
| 2018-03-15 | $19.34 | $19.34 | $18.80 | $19.06 | $15.23 | 4,497 |
| 2018-03-14 | $19.49 | $19.96 | $19.32 | $19.33 | $15.45 | 3,516 |
| 2018-03-13 | $19.69 | $19.69 | $19.29 | $19.29 | $15.42 | 6,404 |
| 2018-03-12 | $19.68 | $20.00 | $19.53 | $19.72 | $15.76 | 32,905 |
| 2018-03-09 | $18.97 | $19.69 | $18.97 | $19.61 | $15.67 | 21,027 |
| 2018-03-08 | $18.76 | $18.95 | $18.66 | $18.95 | $15.14 | 3,821 |
| 2018-03-07 | $18.37 | $18.85 | $17.75 | $18.68 | $14.93 | 21,559 |
| 2018-03-06 | $18.50 | $18.95 | $18.31 | $18.31 | $14.63 | 9,674 |
| 2018-03-05 | $18.29 | $18.50 | $18.29 | $18.50 | $14.78 | 8,682 |
| 2018-03-02 | $18.10 | $18.25 | $18.02 | $18.14 | $14.50 | 1,573 |
| 2018-03-01 | $18.96 | $18.96 | $17.76 | $18.07 | $14.44 | 5,298 |
| 2018-02-28 | $18.52 | $19.00 | $18.25 | $18.65 | $14.90 | 26,372 |
| 2018-02-27 | $18.58 | $18.58 | $18.40 | $18.55 | $14.82 | 23,974 |
| 2018-02-26 | $18.70 | $18.79 | $18.25 | $18.58 | $14.85 | 49,205 |
| 2018-02-23 | $18.32 | $18.69 | $18.19 | $18.69 | $14.94 | 5,410 |
| 2018-02-22 | $18.63 | $18.80 | $17.85 | $18.64 | $14.90 | 13,740 |
| 2018-02-21 | $18.14 | $18.89 | $18.10 | $18.38 | $14.69 | 19,637 |
| 2018-02-20 | $17.70 | $18.50 | $17.70 | $18.01 | $14.39 | 24,448 |
| 2018-02-16 | $17.59 | $17.65 | $17.53 | $17.65 | $14.10 | 2,500 |
| 2018-02-15 | $17.50 | $17.50 | $17.50 | $17.50 | $13.98 | 238 |
| 2018-02-14 | $17.34 | $17.45 | $16.48 | $17.45 | $13.94 | 4,069 |
| 2018-02-13 | $17.00 | $17.44 | $16.77 | $17.44 | $13.94 | 27,439 |
| 2018-02-12 | $16.86 | $17.25 | $16.84 | $16.92 | $13.52 | 7,478 |
| 2018-02-09 | $17.15 | $17.15 | $16.55 | $16.84 | $13.46 | 6,967 |
| 2018-02-08 | $17.20 | $17.24 | $17.00 | $17.15 | $13.71 | 14,133 |
| 2018-02-07 | $17.32 | $17.33 | $17.07 | $17.16 | $13.63 | 11,586 |
| 2018-02-06 | $16.50 | $17.29 | $16.50 | $17.26 | $13.71 | 5,479 |
| 2018-02-05 | $17.32 | $17.50 | $16.60 | $16.96 | $13.47 | 21,849 |
| 2018-02-02 | $17.50 | $17.62 | $16.99 | $17.10 | $13.59 | 11,612 |
| 2018-02-01 | $17.99 | $18.29 | $17.85 | $17.86 | $14.19 | 5,457 |
| 2018-01-31 | $18.44 | $18.44 | $17.84 | $17.87 | $14.20 | 10,485 |
| 2018-01-30 | $17.66 | $18.00 | $17.66 | $17.95 | $14.26 | 25,071 |
| 2018-01-29 | $17.54 | $18.00 | $17.50 | $17.91 | $14.23 | 16,674 |
| 2018-01-26 | $17.64 | $17.64 | $17.21 | $17.50 | $13.90 | 17,073 |
| 2018-01-25 | $17.82 | $17.82 | $17.51 | $17.65 | $14.02 | 9,420 |
| 2018-01-24 | $17.80 | $17.95 | $17.76 | $17.80 | $14.14 | 2,661 |
| 2018-01-23 | $17.75 | $17.91 | $17.75 | $17.89 | $14.21 | 8,366 |
| 2018-01-22 | $17.92 | $17.95 | $17.52 | $17.57 | $13.96 | 6,792 |
| 2018-01-19 | $17.40 | $17.92 | $17.35 | $17.92 | $14.24 | 7,266 |
| 2018-01-18 | $17.52 | $17.71 | $17.40 | $17.40 | $13.82 | 2,434 |
| 2018-01-17 | $17.41 | $17.75 | $16.96 | $17.40 | $13.82 | 10,425 |
| 2018-01-16 | $17.60 | $17.61 | $17.28 | $17.46 | $13.87 | 7,348 |
| 2018-01-12 | $17.27 | $17.59 | $17.27 | $17.49 | $13.90 | 4,573 |
| 2018-01-11 | $17.19 | $17.27 | $17.19 | $17.24 | $13.70 | 12,261 |
| 2018-01-10 | $17.02 | $17.16 | $17.02 | $17.09 | $13.58 | 690 |
| 2018-01-09 | $17.15 | $17.15 | $17.00 | $17.01 | $13.51 | 5,334 |
| 2018-01-08 | $16.69 | $17.27 | $16.69 | $17.02 | $13.52 | 3,572 |
| 2018-01-05 | $16.76 | $17.11 | $16.71 | $16.71 | $13.28 | 3,320 |
| 2018-01-04 | $16.94 | $17.24 | $16.71 | $16.80 | $13.35 | 5,369 |
| 2018-01-03 | $16.83 | $17.21 | $16.67 | $16.80 | $13.35 | 8,059 |
| 2018-01-02 | $16.44 | $17.27 | $16.44 | $16.78 | $13.33 | 23,982 |
| 2017-12-29 | $16.60 | $16.60 | $16.40 | $16.54 | $13.14 | 18,234 |
| 2017-12-28 | $16.47 | $16.74 | $16.31 | $16.61 | $13.20 | 20,041 |
| 2017-12-27 | $16.74 | $17.29 | $16.08 | $16.29 | $12.94 | 16,542 |
| 2017-12-26 | $15.84 | $16.65 | $15.84 | $16.65 | $13.23 | 12,384 |
| 2017-12-22 | $15.75 | $15.79 | $15.75 | $15.75 | $12.51 | 4,216 |
| 2017-12-21 | $15.60 | $15.88 | $15.60 | $15.60 | $12.39 | 30,510 |
| 2017-12-20 | $15.75 | $15.75 | $15.51 | $15.68 | $12.46 | 8,976 |
| 2017-12-19 | $15.89 | $15.89 | $15.66 | $15.75 | $12.51 | 9,542 |
| 2017-12-18 | $15.60 | $15.75 | $15.55 | $15.75 | $12.51 | 15,161 |
| 2017-12-15 | $15.46 | $15.50 | $15.36 | $15.50 | $12.31 | 18,209 |
| 2017-12-14 | $15.75 | $15.86 | $15.32 | $15.46 | $12.28 | 7,916 |
| 2017-12-13 | $15.75 | $16.30 | $15.40 | $15.73 | $12.50 | 10,489 |
| 2017-12-12 | $16.00 | $16.02 | $15.50 | $15.50 | $12.31 | 10,360 |
| 2017-12-11 | $17.91 | $17.91 | $15.99 | $15.99 | $12.70 | 6,634 |
| 2017-12-08 | $17.28 | $17.28 | $16.52 | $16.52 | $13.13 | 17,222 |
| 2017-12-07 | $16.97 | $17.79 | $16.97 | $17.23 | $13.69 | 3,869 |
| 2017-12-06 | $17.29 | $17.44 | $16.91 | $17.09 | $13.58 | 10,296 |
| 2017-12-05 | $17.53 | $17.79 | $16.92 | $17.30 | $13.74 | 3,020 |
| 2017-12-04 | $16.72 | $17.50 | $16.72 | $17.50 | $13.90 | 16,268 |
| 2017-12-01 | $16.68 | $16.72 | $16.68 | $16.71 | $13.28 | 2,496 |
| 2017-11-30 | $16.48 | $16.66 | $16.23 | $16.61 | $13.20 | 12,071 |
| 2017-11-29 | $16.56 | $16.56 | $16.32 | $16.36 | $13.00 | 10,358 |
| 2017-11-28 | $16.57 | $16.71 | $16.47 | $16.50 | $13.11 | 11,619 |
| 2017-11-27 | $16.47 | $16.72 | $16.47 | $16.68 | $13.25 | 8,245 |
| 2017-11-24 | $16.47 | $16.50 | $16.47 | $16.50 | $13.11 | 1,412 |
| 2017-11-22 | $16.56 | $16.61 | $16.56 | $16.57 | $13.16 | 640 |
| 2017-11-21 | $16.55 | $16.55 | $16.47 | $16.47 | $13.09 | 2,705 |
| 2017-11-20 | $16.60 | $16.62 | $16.49 | $16.58 | $13.17 | 2,076 |
| 2017-11-17 | $16.50 | $16.53 | $16.47 | $16.48 | $13.09 | 5,626 |
| 2017-11-16 | $16.50 | $16.59 | $16.48 | $16.50 | $13.11 | 20,429 |
| 2017-11-15 | $16.62 | $16.70 | $16.48 | $16.60 | $13.19 | 4,932 |
| 2017-11-14 | $16.68 | $16.68 | $16.59 | $16.59 | $13.18 | 353 |
| 2017-11-13 | $16.60 | $16.64 | $16.58 | $16.64 | $13.16 | 889 |
| 2017-11-10 | $16.51 | $16.60 | $16.50 | $16.50 | $13.05 | 5,091 |
| 2017-11-09 | $16.40 | $16.57 | $16.40 | $16.40 | $12.97 | 905 |
| 2017-11-08 | $16.61 | $16.65 | $16.52 | $16.52 | $13.07 | 1,565 |
| 2017-11-07 | $16.69 | $16.69 | $16.52 | $16.52 | $13.07 | 3,566 |
| 2017-11-06 | $16.60 | $16.70 | $16.50 | $16.70 | $13.21 | 3,616 |
| 2017-11-03 | $16.50 | $16.69 | $16.43 | $16.43 | $12.99 | 922 |
| 2017-11-02 | $16.62 | $16.62 | $16.54 | $16.54 | $13.08 | 794 |
| 2017-11-01 | $16.61 | $16.64 | $16.42 | $16.42 | $12.99 | 3,492 |
| 2017-10-31 | $16.63 | $16.78 | $16.52 | $16.72 | $13.22 | 1,929 |
| 2017-10-30 | $16.20 | $16.89 | $16.18 | $16.89 | $13.35 | 19,188 |
| 2017-10-27 | $16.32 | $16.48 | $16.27 | $16.48 | $13.03 | 2,664 |
| 2017-10-26 | $16.24 | $16.49 | $16.24 | $16.49 | $13.04 | 4,504 |
| 2017-10-25 | $16.36 | $16.36 | $16.16 | $16.33 | $12.92 | 1,707 |
| 2017-10-24 | $16.31 | $16.50 | $16.11 | $16.11 | $12.74 | 5,858 |
| 2017-10-23 | $16.08 | $17.07 | $16.08 | $16.15 | $12.77 | 8,042 |
| 2017-10-20 | $16.61 | $16.75 | $16.02 | $16.06 | $12.70 | 14,126 |
| 2017-10-19 | $16.68 | $17.60 | $16.25 | $16.60 | $13.13 | 41,845 |
| 2017-10-18 | $17.87 | $17.87 | $16.30 | $16.60 | $13.13 | 23,564 |
| 2017-10-17 | $16.31 | $16.34 | $16.31 | $16.34 | $12.93 | 1,285 |
| 2017-10-16 | $16.40 | $16.47 | $16.11 | $16.46 | $13.02 | 3,305 |
| 2017-10-13 | $16.97 | $17.43 | $16.30 | $16.40 | $12.97 | 4,074 |
| 2017-10-12 | $17.62 | $17.79 | $16.60 | $16.81 | $13.30 | 7,004 |
| 2017-10-11 | $17.36 | $17.36 | $16.57 | $16.57 | $13.11 | 3,872 |
| 2017-10-10 | $17.81 | $17.81 | $17.26 | $17.39 | $13.75 | 3,891 |
| 2017-10-09 | $16.24 | $17.53 | $16.23 | $16.97 | $13.42 | 5,178 |
| 2017-10-06 | $16.94 | $17.46 | $16.84 | $17.46 | $13.81 | 17,173 |
| 2017-10-05 | $16.47 | $16.94 | $16.40 | $16.91 | $13.37 | 3,377 |
| 2017-10-04 | $16.21 | $16.45 | $16.01 | $16.14 | $12.77 | 10,992 |
| 2017-10-03 | $15.50 | $16.30 | $15.50 | $15.97 | $12.63 | 8,743 |
| 2017-10-02 | $15.32 | $15.45 | $15.32 | $15.44 | $12.21 | 3,540 |
| 2017-09-29 | $15.20 | $15.44 | $15.20 | $15.44 | $12.21 | 2,806 |
| 2017-09-28 | $15.45 | $15.73 | $15.10 | $15.38 | $12.16 | 24,593 |
| 2017-09-27 | $15.30 | $15.50 | $15.15 | $15.50 | $12.26 | 9,852 |
| 2017-09-26 | $15.49 | $15.74 | $15.25 | $15.29 | $12.09 | 10,547 |
| 2017-09-25 | $15.00 | $15.49 | $15.00 | $15.49 | $12.25 | 7,850 |
| 2017-09-22 | $14.90 | $15.37 | $14.70 | $14.97 | $11.84 | 36,134 |
| 2017-09-21 | $15.34 | $15.50 | $15.27 | $15.49 | $12.25 | 6,289 |
| 2017-09-20 | $15.11 | $15.50 | $15.07 | $15.49 | $12.25 | 12,475 |
| 2017-09-19 | $15.01 | $15.49 | $15.00 | $15.28 | $12.09 | 15,978 |
| 2017-09-18 | $14.45 | $15.18 | $14.39 | $15.15 | $11.98 | 26,320 |
| 2017-09-15 | $15.29 | $15.50 | $14.70 | $14.71 | $11.63 | 17,858 |
| 2017-09-14 | $15.79 | $15.80 | $15.19 | $15.25 | $12.06 | 7,425 |
| 2017-09-13 | $15.35 | $15.81 | $15.35 | $15.77 | $12.47 | 8,902 |
| 2017-09-12 | $15.03 | $15.79 | $14.95 | $15.39 | $12.17 | 15,340 |
| 2017-09-11 | $14.97 | $15.73 | $14.97 | $15.14 | $11.97 | 7,333 |
| 2017-09-08 | $15.00 | $15.63 | $15.00 | $15.00 | $11.86 | 12,175 |
| 2017-09-07 | $15.47 | $15.74 | $15.00 | $15.05 | $11.90 | 25,892 |
| 2017-09-06 | $15.45 | $15.50 | $15.01 | $15.03 | $11.89 | 3,141 |
| 2017-09-05 | $15.01 | $15.40 | $15.01 | $15.04 | $11.90 | 18,899 |
| 2017-09-01 | $14.68 | $15.71 | $14.68 | $15.03 | $11.89 | 23,398 |
| 2017-08-31 | $15.19 | $15.20 | $14.71 | $14.78 | $11.69 | 7,056 |
| 2017-08-30 | $15.14 | $15.19 | $14.88 | $14.95 | $11.82 | 2,746 |
| 2017-08-29 | $15.00 | $15.44 | $14.83 | $14.99 | $11.86 | 6,094 |
| 2017-08-28 | $14.79 | $15.06 | $14.79 | $14.97 | $11.84 | 4,815 |
| 2017-08-25 | $14.75 | $14.85 | $14.69 | $14.69 | $11.62 | 10,339 |
| 2017-08-24 | $14.94 | $15.32 | $14.78 | $14.80 | $11.71 | 13,913 |
| 2017-08-23 | $14.45 | $15.05 | $14.39 | $14.79 | $11.70 | 10,393 |
| 2017-08-22 | $15.01 | $15.09 | $14.29 | $14.33 | $11.33 | 9,010 |
| 2017-08-21 | $15.21 | $15.22 | $14.78 | $14.87 | $11.76 | 27,968 |
| 2017-08-18 | $15.25 | $15.25 | $15.15 | $15.21 | $12.03 | 4,690 |
| 2017-08-17 | $15.66 | $15.66 | $15.14 | $15.15 | $11.98 | 16,615 |
| 2017-08-16 | $15.64 | $15.75 | $15.60 | $15.61 | $12.35 | 7,428 |
| 2017-08-15 | $15.60 | $15.85 | $15.60 | $15.62 | $12.35 | 5,614 |
| 2017-08-14 | $15.72 | $15.93 | $15.60 | $15.67 | $12.33 | 4,426 |
| 2017-08-11 | $16.40 | $16.40 | $15.63 | $15.63 | $12.30 | 11,025 |
| 2017-08-10 | $15.78 | $15.85 | $15.63 | $15.67 | $12.33 | 6,028 |
| 2017-08-09 | $16.00 | $16.22 | $15.67 | $15.73 | $12.38 | 24,633 |
| 2017-08-08 | $16.02 | $16.41 | $16.00 | $16.08 | $12.66 | 8,553 |
| 2017-08-07 | $16.56 | $16.56 | $15.10 | $16.20 | $12.75 | 6,537 |
| 2017-08-04 | $16.00 | $16.60 | $16.00 | $16.60 | $13.07 | 18,696 |
| 2017-08-03 | $16.19 | $16.19 | $15.82 | $16.14 | $12.70 | 24,118 |
| 2017-08-02 | $16.06 | $16.88 | $15.60 | $16.88 | $13.29 | 6,667 |
| 2017-08-01 | $15.77 | $16.26 | $15.69 | $15.95 | $12.56 | 7,852 |
| 2017-07-31 | $16.00 | $16.10 | $15.26 | $15.84 | $12.47 | 10,833 |
| 2017-07-28 | $16.07 | $16.31 | $16.05 | $16.13 | $12.70 | 1,941 |
| 2017-07-27 | $16.46 | $16.53 | $15.85 | $16.11 | $12.68 | 9,519 |
| 2017-07-26 | $16.26 | $16.46 | $15.63 | $16.45 | $12.95 | 6,760 |
| 2017-07-25 | $15.92 | $16.53 | $15.85 | $16.24 | $12.78 | 5,766 |
| 2017-07-24 | $16.00 | $16.51 | $15.49 | $15.92 | $12.53 | 10,867 |
| 2017-07-21 | $15.60 | $16.95 | $15.29 | $16.24 | $12.78 | 11,262 |
| 2017-07-20 | $16.41 | $16.95 | $15.15 | $15.31 | $12.05 | 17,015 |
| 2017-07-19 | $16.22 | $16.63 | $16.22 | $16.27 | $12.81 | 4,478 |
| 2017-07-18 | $16.55 | $16.83 | $15.91 | $16.20 | $12.75 | 11,885 |
| 2017-07-17 | $15.71 | $16.95 | $15.71 | $16.88 | $13.29 | 16,372 |
| 2017-07-14 | $15.65 | $16.40 | $15.50 | $15.90 | $12.52 | 2,707 |
| 2017-07-13 | $15.01 | $15.83 | $15.01 | $15.83 | $12.46 | 7,826 |
| 2017-07-12 | $14.99 | $15.00 | $14.58 | $14.84 | $11.68 | 30,126 |
| 2017-07-11 | $14.80 | $14.98 | $14.71 | $14.98 | $11.79 | 12,955 |
| 2017-07-10 | $14.77 | $14.86 | $14.30 | $14.81 | $11.66 | 22,743 |
| 2017-07-07 | $14.56 | $14.70 | $14.45 | $14.60 | $11.49 | 9,727 |
| 2017-07-06 | $14.75 | $14.83 | $14.45 | $14.45 | $11.37 | 14,986 |
| 2017-07-05 | $15.07 | $15.07 | $14.53 | $14.79 | $11.64 | 30,889 |
| 2017-07-03 | $15.18 | $15.48 | $14.91 | $15.00 | $11.81 | 3,667 |
| 2017-06-30 | $14.97 | $15.29 | $14.35 | $15.18 | $11.95 | 26,176 |
| 2017-06-29 | $16.30 | $16.30 | $14.95 | $14.95 | $11.77 | 12,052 |
| 2017-06-28 | $15.50 | $15.51 | $15.07 | $15.07 | $11.86 | 30,485 |
| 2017-06-27 | $15.73 | $15.89 | $15.06 | $15.14 | $11.92 | 66,195 |
| 2017-06-26 | $18.20 | $18.40 | $15.57 | $15.57 | $12.26 | 31,687 |
| 2017-06-23 | $18.00 | $19.87 | $17.70 | $17.95 | $14.13 | 457,223 |
| 2017-06-22 | $16.97 | $18.39 | $16.77 | $18.01 | $14.18 | 36,948 |
| 2017-06-21 | $16.90 | $16.95 | $16.45 | $16.79 | $13.22 | 14,543 |
| 2017-06-20 | $16.60 | $17.37 | $16.60 | $16.61 | $13.07 | 29,320 |
| 2017-06-19 | $15.93 | $16.85 | $15.75 | $16.67 | $13.12 | 17,434 |
| 2017-06-16 | $15.35 | $15.99 | $15.35 | $15.66 | $12.33 | 23,089 |
| 2017-06-15 | $14.81 | $15.85 | $14.80 | $15.65 | $12.32 | 13,352 |
| 2017-06-14 | $15.21 | $15.38 | $14.65 | $15.30 | $12.04 | 12,567 |
| 2017-06-13 | $15.20 | $15.62 | $14.45 | $14.84 | $11.68 | 16,614 |
| 2017-06-12 | $16.13 | $16.13 | $14.69 | $14.98 | $11.79 | 16,212 |
| 2017-06-09 | $15.23 | $16.50 | $15.11 | $15.68 | $12.34 | 26,298 |
| 2017-06-08 | $14.75 | $15.13 | $14.75 | $15.07 | $11.86 | 9,324 |
| 2017-06-07 | $14.45 | $14.94 | $14.45 | $14.75 | $11.61 | 9,717 |
| 2017-06-06 | $14.43 | $14.98 | $14.43 | $14.56 | $11.46 | 12,094 |
| 2017-06-05 | $14.34 | $15.17 | $14.34 | $14.96 | $11.78 | 17,143 |
| 2017-06-02 | $15.21 | $15.24 | $14.14 | $14.51 | $11.42 | 8,779 |
| 2017-06-01 | $14.45 | $15.17 | $13.98 | $15.12 | $11.90 | 8,013 |
| 2017-05-31 | $14.97 | $14.97 | $13.88 | $14.38 | $11.32 | 18,003 |
| 2017-05-30 | $14.32 | $14.76 | $14.20 | $14.24 | $11.21 | 13,499 |
| 2017-05-26 | $14.76 | $15.11 | $14.75 | $14.90 | $11.73 | 8,278 |
| 2017-05-25 | $15.08 | $15.15 | $14.60 | $14.80 | $11.65 | 14,895 |
| 2017-05-24 | $14.93 | $15.26 | $14.55 | $15.00 | $11.81 | 22,362 |
| 2017-05-23 | $14.95 | $15.42 | $14.95 | $15.16 | $11.93 | 16,237 |
| 2017-05-22 | $15.00 | $15.29 | $14.50 | $14.93 | $11.75 | 21,709 |
| 2017-05-19 | $15.60 | $15.63 | $14.90 | $15.01 | $11.82 | 10,842 |
| 2017-05-18 | $15.96 | $15.96 | $14.93 | $15.54 | $12.23 | 16,408 |
| 2017-05-17 | $16.50 | $16.50 | $15.75 | $15.88 | $12.50 | 17,630 |
| 2017-05-16 | $16.58 | $16.64 | $16.02 | $16.57 | $13.04 | 8,360 |
| 2017-05-15 | $16.48 | $16.68 | $16.47 | $16.63 | $13.09 | 31,608 |
| 2017-05-12 | $16.24 | $16.55 | $16.24 | $16.34 | $12.86 | 28,452 |
| 2017-05-11 | $16.25 | $16.45 | $16.10 | $16.27 | $12.75 | 11,946 |
| 2017-05-10 | $16.57 | $16.60 | $16.01 | $16.30 | $12.77 | 9,975 |
| 2017-05-09 | $16.63 | $16.75 | $16.50 | $16.69 | $13.08 | 5,386 |
| 2017-05-08 | $16.50 | $16.88 | $16.16 | $16.75 | $13.12 | 21,094 |
| 2017-05-05 | $16.35 | $16.61 | $16.35 | $16.45 | $12.89 | 7,000 |
| 2017-05-04 | $16.55 | $16.87 | $16.30 | $16.35 | $12.81 | 8,573 |
| 2017-05-03 | $17.45 | $17.51 | $16.55 | $16.77 | $13.14 | 14,354 |
| 2017-05-02 | $17.90 | $17.90 | $17.02 | $17.23 | $13.50 | 11,426 |
| 2017-05-01 | $16.74 | $16.97 | $16.73 | $16.91 | $13.25 | 8,477 |
| 2017-04-28 | $16.98 | $17.14 | $16.71 | $17.01 | $13.33 | 8,415 |
| 2017-04-27 | $17.33 | $17.47 | $17.01 | $17.06 | $13.37 | 5,642 |
| 2017-04-26 | $17.20 | $17.67 | $16.76 | $17.22 | $13.49 | 8,777 |
| 2017-04-25 | $17.14 | $17.21 | $17.00 | $17.11 | $13.41 | 9,579 |
| 2017-04-24 | $17.00 | $17.08 | $16.90 | $17.02 | $13.34 | 11,233 |
| 2017-04-21 | $16.65 | $17.00 | $16.60 | $17.00 | $13.32 | 21,145 |
| 2017-04-20 | $16.65 | $17.09 | $16.36 | $16.98 | $13.30 | 12,877 |
| 2017-04-19 | $16.47 | $17.04 | $16.30 | $16.66 | $13.05 | 7,364 |
| 2017-04-18 | $16.46 | $16.74 | $16.01 | $16.60 | $13.01 | 18,746 |
| 2017-04-17 | $16.31 | $16.38 | $15.96 | $16.38 | $12.83 | 10,857 |
| 2017-04-13 | $16.25 | $16.74 | $16.25 | $16.41 | $12.86 | 20,820 |
| 2017-04-12 | $16.61 | $16.99 | $16.25 | $16.27 | $12.75 | 19,203 |
| 2017-04-11 | $16.88 | $16.96 | $16.49 | $16.88 | $13.23 | 20,046 |
| 2017-04-10 | $16.93 | $16.93 | $16.43 | $16.90 | $13.24 | 15,416 |
| 2017-04-07 | $17.08 | $17.17 | $16.94 | $16.94 | $13.27 | 10,456 |
| 2017-04-06 | $16.90 | $17.17 | $16.75 | $17.05 | $13.36 | 13,037 |
| 2017-04-05 | $16.80 | $17.00 | $16.32 | $16.72 | $13.10 | 29,477 |
| 2017-04-04 | $16.80 | $17.05 | $16.80 | $17.00 | $13.32 | 8,176 |
| 2017-04-03 | $16.92 | $17.12 | $16.80 | $16.91 | $13.25 | 8,290 |
| 2017-03-31 | $16.87 | $17.06 | $16.80 | $16.81 | $13.17 | 9,670 |
| 2017-03-30 | $16.80 | $16.93 | $16.61 | $16.84 | $13.20 | 9,143 |
| 2017-03-29 | $16.65 | $17.14 | $16.54 | $17.07 | $13.38 | 7,363 |
| 2017-03-28 | $16.25 | $16.79 | $16.24 | $16.61 | $13.01 | 8,951 |
| 2017-03-27 | $16.25 | $16.46 | $16.20 | $16.37 | $12.83 | 9,090 |
| 2017-03-24 | $16.42 | $16.78 | $16.19 | $16.41 | $12.86 | 16,438 |
| 2017-03-23 | $16.19 | $16.65 | $16.19 | $16.27 | $12.75 | 3,539 |
| 2017-03-22 | $16.25 | $16.30 | $16.07 | $16.19 | $12.69 | 13,430 |
| 2017-03-21 | $16.36 | $16.73 | $16.25 | $16.27 | $12.75 | 14,113 |
| 2017-03-20 | $16.57 | $16.90 | $16.29 | $16.37 | $12.83 | 6,564 |
| 2017-03-17 | $17.07 | $17.19 | $16.37 | $16.57 | $12.98 | 22,566 |
| 2017-03-16 | $17.63 | $17.63 | $16.94 | $17.34 | $13.59 | 4,780 |
| 2017-03-15 | $16.65 | $17.50 | $16.61 | $17.15 | $13.44 | 14,269 |
| 2017-03-14 | $16.25 | $16.83 | $16.25 | $16.64 | $13.04 | 20,219 |
| 2017-03-13 | $16.57 | $16.62 | $16.09 | $16.28 | $12.76 | 14,789 |
| 2017-03-10 | $17.13 | $17.20 | $16.37 | $16.55 | $12.97 | 30,774 |
| 2017-03-09 | $17.36 | $17.36 | $17.00 | $17.07 | $13.38 | 6,286 |
| 2017-03-08 | $18.18 | $18.18 | $17.37 | $17.37 | $13.61 | 8,373 |
| 2017-03-07 | $17.76 | $18.49 | $17.60 | $18.03 | $14.13 | 23,000 |
| 2017-03-06 | $26.58 | $26.59 | $26.21 | $26.26 | $13.72 | 13,072 |
| 2017-03-03 | $26.50 | $27.25 | $26.50 | $26.93 | $14.07 | 6,741 |
| 2017-03-02 | $28.28 | $28.28 | $26.80 | $26.80 | $14.00 | 4,737 |
| 2017-03-01 | $26.66 | $27.92 | $26.66 | $27.92 | $14.58 | 7,551 |
| 2017-02-28 | $26.91 | $27.00 | $26.62 | $26.69 | $13.94 | 11,115 |
| 2017-02-27 | $27.35 | $27.35 | $26.65 | $27.10 | $14.16 | 4,681 |
| 2017-02-24 | $27.10 | $27.24 | $26.39 | $26.75 | $13.97 | 6,180 |
| 2017-02-23 | $27.73 | $27.73 | $27.10 | $27.11 | $14.16 | 8,355 |
| 2017-02-22 | $27.18 | $27.40 | $27.10 | $27.12 | $14.17 | 3,345 |
| 2017-02-21 | $27.89 | $27.89 | $27.31 | $27.31 | $14.27 | 5,856 |
| 2017-02-17 | $28.27 | $28.41 | $27.51 | $27.78 | $14.51 | 8,082 |
| 2017-02-16 | $28.25 | $28.27 | $27.83 | $28.04 | $14.65 | 8,193 |
| 2017-02-15 | $27.68 | $28.50 | $27.55 | $28.00 | $14.63 | 7,144 |
| 2017-02-14 | $26.83 | $27.83 | $26.83 | $27.69 | $14.46 | 12,054 |
| 2017-02-13 | $26.79 | $27.07 | $26.55 | $26.92 | $14.06 | 7,422 |
| 2017-02-10 | $26.54 | $27.18 | $25.75 | $26.79 | $13.99 | 53,955 |
| 2017-02-09 | $27.34 | $27.47 | $25.99 | $26.20 | $13.69 | 26,623 |
| 2017-02-08 | $27.81 | $28.22 | $27.34 | $27.63 | $14.43 | 6,169 |
| 2017-02-07 | $29.00 | $29.05 | $27.87 | $28.43 | $14.81 | 10,794 |
| 2017-02-06 | $27.86 | $29.41 | $27.86 | $28.87 | $15.04 | 13,101 |
| 2017-02-03 | $27.81 | $28.70 | $27.22 | $28.12 | $14.65 | 32,778 |
| 2017-02-02 | $27.65 | $27.65 | $27.22 | $27.42 | $14.28 | 6,319 |
| 2017-02-01 | $28.00 | $28.00 | $27.40 | $27.48 | $14.32 | 3,630 |
| 2017-01-31 | $28.16 | $28.16 | $27.55 | $27.81 | $14.49 | 11,004 |
| 2017-01-30 | $28.01 | $28.52 | $27.70 | $28.16 | $14.67 | 11,751 |
| 2017-01-27 | $31.00 | $31.00 | $28.00 | $28.40 | $14.80 | 65,361 |
| 2017-01-26 | $28.78 | $30.00 | $28.78 | $29.50 | $15.37 | 1,728 |
| 2017-01-25 | $29.01 | $29.80 | $28.85 | $29.80 | $15.52 | 10,507 |
| 2017-01-24 | $29.11 | $29.11 | $28.79 | $29.00 | $15.11 | 10,257 |
| 2017-01-23 | $29.41 | $29.41 | $28.58 | $28.84 | $15.02 | 6,937 |
| 2017-01-20 | $29.72 | $29.99 | $28.53 | $28.89 | $15.05 | 23,071 |
| 2017-01-19 | $29.94 | $30.00 | $29.70 | $29.86 | $15.56 | 2,625 |
| 2017-01-18 | $30.61 | $30.61 | $29.52 | $29.87 | $15.56 | 12,658 |
| 2017-01-17 | $30.51 | $31.12 | $30.25 | $30.50 | $15.89 | 11,563 |
| 2017-01-13 | $31.24 | $31.24 | $30.01 | $30.42 | $15.85 | 15,514 |
| 2017-01-12 | $31.28 | $31.43 | $30.60 | $30.98 | $16.14 | 3,876 |
| 2017-01-11 | $31.15 | $31.15 | $30.84 | $30.84 | $16.07 | 1,815 |
| 2017-01-10 | $31.35 | $31.50 | $30.89 | $31.07 | $16.19 | 11,260 |
| 2017-01-09 | $31.27 | $31.54 | $31.26 | $31.40 | $16.36 | 5,412 |
| 2017-01-06 | $31.87 | $31.87 | $31.72 | $31.84 | $16.59 | 2,613 |
| 2017-01-05 | $31.98 | $32.00 | $31.75 | $31.92 | $16.63 | 9,366 |
| 2017-01-04 | $32.00 | $32.15 | $31.86 | $31.98 | $16.66 | 15,103 |
| 2017-01-03 | $32.40 | $32.40 | $31.80 | $31.92 | $16.63 | 1,711 |
| 2016-12-30 | $32.02 | $32.02 | $31.55 | $31.75 | $16.54 | 7,951 |
| 2016-12-29 | $32.20 | $32.24 | $31.46 | $31.75 | $16.54 | 5,265 |
| 2016-12-28 | $31.46 | $31.83 | $31.46 | $31.62 | $16.47 | 3,807 |
| 2016-12-27 | $31.50 | $32.28 | $31.01 | $31.45 | $16.38 | 9,429 |
| 2016-12-23 | $31.82 | $32.41 | $31.30 | $31.98 | $16.66 | 9,814 |
| 2016-12-22 | $31.23 | $32.00 | $31.23 | $31.82 | $16.58 | 9,253 |
| 2016-12-21 | $31.34 | $32.00 | $31.34 | $31.64 | $16.48 | 10,323 |
| 2016-12-20 | $31.31 | $32.23 | $31.24 | $31.89 | $16.61 | 15,538 |
| 2016-12-19 | $31.49 | $31.54 | $30.98 | $31.54 | $16.43 | 31,662 |
| 2016-12-16 | $31.54 | $32.01 | $30.37 | $31.54 | $16.43 | 23,998 |
| 2016-12-15 | $31.41 | $32.08 | $30.64 | $31.30 | $16.31 | 5,251 |
| 2016-12-14 | $30.79 | $31.88 | $30.79 | $31.02 | $16.16 | 3,015 |
| 2016-12-13 | $31.69 | $32.05 | $31.51 | $31.96 | $16.65 | 6,325 |
| 2016-12-12 | $32.05 | $32.53 | $30.67 | $31.62 | $16.47 | 12,552 |
| 2016-12-09 | $32.26 | $33.20 | $31.33 | $32.54 | $16.95 | 9,754 |
| 2016-12-08 | $32.95 | $33.44 | $32.59 | $32.65 | $17.01 | 10,567 |
| 2016-12-07 | $32.38 | $32.94 | $31.40 | $32.65 | $17.01 | 11,016 |
| 2016-12-06 | $32.54 | $32.80 | $31.95 | $32.37 | $16.86 | 10,197 |
| 2016-12-05 | $33.42 | $33.42 | $31.97 | $32.00 | $16.67 | 17,787 |
| 2016-12-02 | $33.19 | $33.70 | $32.66 | $33.10 | $17.24 | 7,074 |
| 2016-12-01 | $33.92 | $34.58 | $33.50 | $33.65 | $17.53 | 6,828 |
| 2016-11-30 | $33.99 | $34.49 | $33.08 | $33.99 | $17.71 | 15,121 |
| 2016-11-29 | $33.91 | $33.96 | $33.86 | $33.86 | $17.64 | 1,278 |
| 2016-11-28 | $35.93 | $36.20 | $33.01 | $33.56 | $17.48 | 40,885 |
| 2016-11-25 | $34.89 | $35.83 | $34.89 | $35.83 | $18.67 | 9,081 |
| 2016-11-23 | $34.17 | $35.45 | $34.15 | $35.13 | $18.30 | 11,679 |
| 2016-11-22 | $32.93 | $34.43 | $32.93 | $34.20 | $17.82 | 9,142 |
| 2016-11-21 | $32.96 | $33.28 | $32.20 | $32.85 | $17.11 | 4,297 |
| 2016-11-18 | $32.65 | $33.92 | $31.67 | $33.25 | $17.32 | 14,757 |
| 2016-11-17 | $32.16 | $32.65 | $30.96 | $32.35 | $16.85 | 12,334 |
| 2016-11-16 | $32.07 | $32.22 | $27.43 | $32.16 | $16.75 | 6,960 |
| 2016-11-15 | $31.95 | $32.25 | $30.59 | $31.97 | $16.65 | 4,711 |
| 2016-11-14 | $31.40 | $32.94 | $31.40 | $32.03 | $16.69 | 7,674 |
| 2016-11-11 | $29.27 | $32.55 | $29.27 | $32.44 | $16.90 | 19,714 |
| 2016-11-10 | $27.91 | $29.83 | $27.91 | $29.83 | $15.54 | 8,887 |
| 2016-11-09 | $26.68 | $27.98 | $26.52 | $27.98 | $14.53 | 18,832 |
| 2016-11-08 | $26.20 | $26.98 | $26.20 | $26.80 | $13.91 | 15,589 |
| 2016-11-07 | $26.20 | $26.99 | $26.20 | $26.99 | $14.01 | 5,881 |
| 2016-11-04 | $25.97 | $26.23 | $25.07 | $26.10 | $13.55 | 22,734 |
| 2016-11-03 | $26.15 | $26.44 | $26.10 | $26.42 | $13.72 | 7,713 |
| 2016-11-02 | $25.69 | $28.00 | $25.69 | $26.81 | $13.92 | 12,297 |
| 2016-11-01 | $28.88 | $28.88 | $24.34 | $26.09 | $13.55 | 106,074 |
| 2016-10-31 | $29.11 | $29.38 | $28.56 | $28.88 | $14.99 | 26,967 |
| 2016-10-28 | $31.03 | $31.26 | $28.53 | $29.21 | $15.17 | 27,967 |
| 2016-10-27 | $31.30 | $31.33 | $31.00 | $31.19 | $16.19 | 17,908 |
| 2016-10-26 | $32.32 | $32.32 | $30.88 | $31.36 | $16.28 | 3,753 |
| 2016-10-25 | $32.66 | $32.66 | $31.60 | $31.76 | $16.49 | 5,724 |
| 2016-10-24 | $32.50 | $32.62 | $32.25 | $32.62 | $16.94 | 3,898 |
| 2016-10-21 | $32.11 | $32.84 | $31.78 | $32.84 | $17.05 | 9,018 |
| 2016-10-20 | $32.00 | $32.25 | $31.76 | $31.96 | $16.59 | 4,083 |
| 2016-10-19 | $32.05 | $32.15 | $31.83 | $32.10 | $16.67 | 4,258 |
| 2016-10-18 | $32.15 | $32.19 | $31.77 | $32.19 | $16.71 | 13,281 |
| 2016-10-17 | $32.16 | $32.16 | $32.16 | $32.16 | $16.70 | 1,080 |
| 2016-10-14 | $32.41 | $32.41 | $32.41 | $32.41 | $16.83 | 970 |
| 2016-10-13 | $32.61 | $32.61 | $32.23 | $32.32 | $16.78 | 5,662 |
| 2016-10-12 | $32.26 | $33.32 | $32.26 | $33.04 | $17.15 | 4,870 |
| 2016-10-11 | $33.37 | $33.37 | $32.64 | $32.64 | $16.95 | 1,995 |
| 2016-10-10 | $33.21 | $33.21 | $32.08 | $33.10 | $17.19 | 10,408 |
| 2016-10-07 | $33.59 | $33.59 | $32.05 | $32.69 | $16.97 | 58,035 |
| 2016-10-06 | $33.72 | $33.73 | $33.30 | $33.53 | $17.41 | 9,829 |
| 2016-10-05 | $34.20 | $34.22 | $34.00 | $34.09 | $17.70 | 21,229 |
| 2016-10-04 | $34.98 | $34.98 | $34.18 | $34.18 | $17.75 | 2,920 |
| 2016-10-03 | $35.00 | $35.43 | $34.62 | $35.05 | $18.20 | 4,174 |
| 2016-09-30 | $35.19 | $35.50 | $35.06 | $35.47 | $18.42 | 6,778 |
| 2016-09-29 | $35.12 | $35.31 | $34.78 | $34.98 | $18.16 | 12,891 |
| 2016-09-28 | $35.23 | $35.38 | $35.15 | $35.21 | $18.28 | 7,959 |
| 2016-09-27 | $35.04 | $35.50 | $35.04 | $35.31 | $18.33 | 11,620 |
| 2016-09-26 | $34.55 | $35.39 | $34.55 | $35.13 | $18.24 | 5,536 |
| 2016-09-23 | $34.96 | $35.58 | $34.53 | $34.94 | $18.14 | 10,992 |
| 2016-09-22 | $33.46 | $35.00 | $33.46 | $34.90 | $18.12 | 28,609 |
| 2016-09-21 | $33.79 | $33.93 | $33.02 | $33.28 | $17.28 | 19,417 |
| 2016-09-20 | $35.74 | $35.74 | $33.42 | $33.80 | $17.55 | 24,814 |
| 2016-09-19 | $36.15 | $36.35 | $35.30 | $35.59 | $18.48 | 11,004 |
| 2016-09-16 | $36.83 | $37.00 | $36.09 | $36.16 | $18.77 | 107,089 |
| 2016-09-15 | $36.50 | $37.00 | $36.50 | $36.81 | $19.11 | 30,835 |
| 2016-09-14 | $36.73 | $37.00 | $36.53 | $36.64 | $19.02 | 19,978 |
| 2016-09-13 | $36.81 | $37.00 | $36.00 | $36.65 | $19.03 | 16,341 |
| 2016-09-12 | $36.76 | $36.96 | $36.13 | $36.94 | $19.18 | 31,179 |
| 2016-09-09 | $36.55 | $37.21 | $36.50 | $36.83 | $19.12 | 12,792 |
| 2016-09-08 | $36.99 | $37.50 | $36.72 | $36.99 | $19.21 | 18,370 |
| 2016-09-07 | $35.81 | $37.50 | $35.00 | $37.44 | $19.44 | 18,190 |
| 2016-09-06 | $34.07 | $35.48 | $34.07 | $34.97 | $18.16 | 27,819 |
| 2016-09-02 | $33.72 | $34.15 | $33.72 | $33.95 | $17.63 | 8,061 |
| 2016-09-01 | $34.17 | $34.17 | $33.59 | $33.95 | $17.63 | 7,291 |
| 2016-08-31 | $34.00 | $34.35 | $34.00 | $34.00 | $17.65 | 9,538 |
| 2016-08-30 | $33.91 | $34.44 | $33.75 | $34.21 | $17.76 | 6,592 |
| 2016-08-29 | $34.71 | $34.72 | $34.09 | $34.47 | $17.90 | 10,345 |
| 2016-08-26 | $35.02 | $35.02 | $34.61 | $34.65 | $17.99 | 5,355 |
| 2016-08-25 | $35.24 | $35.24 | $35.02 | $35.02 | $18.18 | 931 |
| 2016-08-24 | $34.58 | $36.00 | $34.50 | $34.88 | $18.11 | 7,459 |
| 2016-08-23 | $35.93 | $35.99 | $34.47 | $34.85 | $18.09 | 22,410 |
| 2016-08-22 | $35.84 | $35.98 | $35.56 | $35.82 | $18.60 | 9,715 |
| 2016-08-19 | $37.24 | $37.24 | $35.50 | $35.81 | $18.59 | 15,928 |
| 2016-08-18 | $36.97 | $37.34 | $36.97 | $37.24 | $19.34 | 2,784 |
| 2016-08-17 | $37.35 | $37.35 | $37.02 | $37.24 | $19.34 | 5,667 |
| 2016-08-16 | $37.84 | $37.84 | $37.45 | $37.45 | $19.44 | 9,603 |
| 2016-08-15 | $38.00 | $38.18 | $37.51 | $37.90 | $19.64 | 23,553 |
| 2016-08-12 | $38.21 | $38.21 | $37.19 | $37.75 | $19.56 | 10,299 |
| 2016-08-11 | $38.26 | $39.47 | $37.18 | $37.92 | $19.65 | 16,947 |
| 2016-08-10 | $38.80 | $38.80 | $37.47 | $38.44 | $19.92 | 13,705 |
| 2016-08-09 | $36.78 | $39.42 | $36.66 | $38.85 | $20.13 | 45,847 |
| 2016-08-08 | $35.94 | $36.85 | $35.94 | $36.74 | $19.04 | 17,008 |
| 2016-08-05 | $35.51 | $36.21 | $35.40 | $36.00 | $18.65 | 6,231 |
| 2016-08-04 | $35.00 | $35.00 | $34.78 | $35.00 | $18.13 | 4,713 |
| 2016-08-03 | $34.94 | $35.24 | $34.88 | $35.05 | $18.16 | 16,842 |
| 2016-08-02 | $35.00 | $35.00 | $34.89 | $34.93 | $18.10 | 9,766 |
| 2016-08-01 | $34.66 | $35.00 | $34.66 | $34.94 | $18.10 | 11,472 |
| 2016-07-29 | $34.31 | $34.75 | $34.31 | $34.70 | $17.98 | 17,523 |
| 2016-07-28 | $34.60 | $34.60 | $34.30 | $34.50 | $17.87 | 7,470 |
| 2016-07-27 | $34.53 | $34.61 | $34.15 | $34.60 | $17.93 | 5,532 |
| 2016-07-26 | $34.02 | $34.60 | $34.02 | $34.24 | $17.74 | 15,463 |
| 2016-07-25 | $34.58 | $34.65 | $34.57 | $34.62 | $17.94 | 3,606 |
| 2016-07-22 | $34.65 | $34.71 | $34.12 | $34.48 | $17.86 | 8,086 |
| 2016-07-21 | $35.00 | $35.00 | $33.93 | $34.65 | $17.95 | 13,462 |
| 2016-07-20 | $34.50 | $35.31 | $34.18 | $35.01 | $18.14 | 13,188 |
| 2016-07-19 | $34.10 | $35.23 | $34.10 | $35.04 | $18.15 | 16,588 |
| 2016-07-18 | $33.70 | $34.25 | $33.60 | $34.24 | $17.74 | 10,405 |
| 2016-07-15 | $34.75 | $34.75 | $33.80 | $33.97 | $17.60 | 12,370 |
| 2016-07-14 | $35.00 | $35.00 | $34.02 | $34.66 | $17.96 | 12,657 |
| 2016-07-13 | $34.96 | $35.25 | $34.24 | $34.29 | $17.77 | 23,158 |
| 2016-07-12 | $34.49 | $34.50 | $33.99 | $34.49 | $17.87 | 17,586 |
| 2016-07-11 | $36.00 | $36.00 | $33.93 | $34.60 | $17.93 | 14,757 |
| 2016-07-08 | $34.30 | $35.35 | $34.12 | $35.00 | $18.13 | 20,871 |
| 2016-07-07 | $34.43 | $34.90 | $34.00 | $34.51 | $17.88 | 13,510 |
| 2016-07-06 | $33.95 | $34.94 | $33.03 | $34.71 | $17.98 | 15,093 |
| 2016-07-05 | $33.80 | $34.60 | $33.50 | $34.06 | $17.65 | 28,543 |
| 2016-07-01 | $32.50 | $34.02 | $32.50 | $33.78 | $17.50 | 15,192 |
| 2016-06-30 | $34.94 | $35.86 | $33.20 | $33.47 | $17.34 | 45,849 |
| 2016-06-29 | $34.14 | $34.20 | $33.54 | $34.00 | $17.62 | 21,417 |
| 2016-06-28 | $33.52 | $35.35 | $33.41 | $33.59 | $17.40 | 26,041 |
| 2016-06-27 | $33.92 | $34.00 | $33.42 | $33.43 | $17.32 | 32,142 |
| 2016-06-24 | $33.29 | $35.38 | $33.29 | $34.08 | $17.66 | 444,688 |
| 2016-06-23 | $35.47 | $36.79 | $34.46 | $34.48 | $17.86 | 40,818 |
| 2016-06-22 | $35.28 | $35.40 | $34.45 | $35.10 | $18.19 | 35,929 |
| 2016-06-21 | $35.00 | $35.21 | $33.81 | $34.60 | $17.93 | 18,454 |
| 2016-06-20 | $35.76 | $36.71 | $33.68 | $34.95 | $18.11 | 14,922 |
| 2016-06-17 | $36.70 | $36.72 | $35.57 | $35.66 | $18.48 | 14,233 |
| 2016-06-16 | $36.64 | $36.84 | $36.25 | $36.39 | $18.85 | 19,642 |
| 2016-06-15 | $36.64 | $36.84 | $36.15 | $36.63 | $18.98 | 11,592 |
| 2016-06-14 | $35.84 | $36.65 | $35.50 | $36.65 | $18.99 | 8,310 |
| 2016-06-13 | $36.68 | $36.85 | $35.50 | $35.75 | $18.52 | 13,753 |
| 2016-06-10 | $36.48 | $37.96 | $36.00 | $36.73 | $19.03 | 9,301 |
| 2016-06-09 | $38.35 | $38.35 | $35.98 | $36.03 | $18.67 | 26,082 |
| 2016-06-08 | $38.23 | $38.94 | $38.16 | $38.43 | $19.91 | 19,963 |
| 2016-06-07 | $34.85 | $39.50 | $34.76 | $38.80 | $20.10 | 63,159 |
| 2016-06-06 | $33.72 | $34.92 | $33.41 | $34.92 | $18.09 | 16,012 |
| 2016-06-03 | $33.51 | $33.70 | $33.16 | $33.69 | $17.46 | 5,283 |
| 2016-06-02 | $33.21 | $33.65 | $32.68 | $33.50 | $17.36 | 13,648 |
| 2016-06-01 | $33.46 | $33.50 | $32.67 | $33.48 | $17.35 | 11,337 |
| 2016-05-31 | $33.60 | $33.77 | $33.05 | $33.26 | $17.23 | 7,057 |
| 2016-05-27 | $33.50 | $33.91 | $33.10 | $33.69 | $17.46 | 14,638 |
| 2016-05-26 | $32.72 | $33.86 | $32.43 | $33.35 | $17.28 | 7,690 |
| 2016-05-25 | $33.50 | $33.50 | $32.08 | $32.42 | $16.80 | 7,852 |
| 2016-05-24 | $32.44 | $33.50 | $32.44 | $32.91 | $17.05 | 7,932 |
| 2016-05-23 | $32.83 | $33.04 | $31.40 | $32.56 | $16.87 | 31,770 |
| 2016-05-20 | $33.13 | $33.13 | $32.39 | $32.66 | $16.92 | 5,515 |
| 2016-05-19 | $33.43 | $33.87 | $32.40 | $32.40 | $16.79 | 20,523 |
| 2016-05-18 | $33.93 | $34.07 | $33.33 | $33.47 | $17.34 | 7,041 |
| 2016-05-17 | $33.30 | $34.09 | $33.30 | $33.92 | $17.57 | 7,675 |
| 2016-05-16 | $32.95 | $33.89 | $32.95 | $33.80 | $17.47 | 13,551 |
| 2016-05-13 | $34.79 | $34.79 | $32.80 | $33.61 | $17.37 | 7,072 |
| 2016-05-12 | $35.00 | $35.17 | $33.93 | $34.82 | $18.00 | 14,898 |
| 2016-05-11 | $34.57 | $35.00 | $34.50 | $34.97 | $18.08 | 10,509 |
| 2016-05-10 | $34.75 | $35.71 | $34.52 | $35.00 | $18.09 | 26,620 |
| 2016-05-09 | $33.81 | $34.75 | $33.03 | $34.66 | $17.92 | 10,122 |
| 2016-05-06 | $32.45 | $33.95 | $32.03 | $33.81 | $17.48 | 7,785 |
| 2016-05-05 | $31.90 | $32.33 | $31.03 | $32.31 | $16.70 | 22,779 |
| 2016-05-04 | $30.75 | $31.99 | $30.75 | $31.12 | $16.09 | 5,979 |
| 2016-05-03 | $29.84 | $31.00 | $29.50 | $30.86 | $15.95 | 12,678 |
| 2016-05-02 | $30.67 | $30.99 | $28.85 | $29.57 | $15.28 | 24,459 |
| 2016-04-29 | $28.90 | $30.80 | $28.90 | $30.80 | $15.92 | 1,360 |
| 2016-04-28 | $29.76 | $29.81 | $29.18 | $29.20 | $15.09 | 4,918 |
| 2016-04-27 | $29.60 | $29.98 | $29.51 | $29.51 | $15.25 | 2,062 |
| 2016-04-26 | $29.00 | $30.00 | $29.00 | $29.72 | $15.36 | 5,556 |
| 2016-04-25 | $30.11 | $30.11 | $29.12 | $29.35 | $15.17 | 7,150 |
| 2016-04-22 | $30.05 | $30.10 | $28.27 | $29.27 | $15.13 | 4,339 |
| 2016-04-21 | $28.74 | $30.47 | $28.65 | $30.13 | $15.57 | 6,742 |
| 2016-04-20 | $28.60 | $28.95 | $28.04 | $28.80 | $14.89 | 10,269 |
| 2016-04-19 | $28.52 | $28.86 | $28.52 | $28.71 | $14.84 | 2,172 |
| 2016-04-18 | $28.13 | $28.51 | $27.25 | $28.51 | $14.74 | 12,621 |
| 2016-04-15 | $27.74 | $28.50 | $27.74 | $28.45 | $14.71 | 4,314 |
| 2016-04-14 | $26.96 | $27.76 | $26.95 | $27.76 | $14.35 | 25,221 |
| 2016-04-13 | $26.92 | $26.99 | $26.62 | $26.96 | $13.94 | 4,380 |
| 2016-04-12 | $26.79 | $27.18 | $26.79 | $26.90 | $13.90 | 2,379 |
| 2016-04-11 | $26.83 | $27.19 | $26.68 | $26.72 | $13.81 | 5,890 |
| 2016-04-08 | $26.79 | $27.34 | $26.60 | $26.90 | $13.90 | 4,197 |
| 2016-04-07 | $27.28 | $28.93 | $26.60 | $26.71 | $13.81 | 18,124 |
| 2016-04-06 | $26.90 | $27.40 | $26.70 | $27.00 | $13.96 | 14,407 |
| 2016-04-05 | $26.91 | $27.40 | $26.66 | $27.04 | $13.98 | 4,443 |
| 2016-04-04 | $26.90 | $27.11 | $26.75 | $26.92 | $13.91 | 9,453 |
| 2016-04-01 | $26.70 | $26.95 | $26.62 | $26.72 | $13.81 | 5,224 |
| 2016-03-31 | $27.00 | $27.11 | $26.70 | $26.70 | $13.80 | 8,044 |
| 2016-03-30 | $27.18 | $27.25 | $27.00 | $27.07 | $13.99 | 16,510 |
| 2016-03-29 | $26.84 | $27.33 | $26.81 | $27.33 | $14.13 | 13,708 |
| 2016-03-28 | $27.00 | $27.05 | $26.62 | $26.88 | $13.89 | 18,880 |
| 2016-03-24 | $26.60 | $27.32 | $26.60 | $27.00 | $13.96 | 3,774 |
| 2016-03-23 | $26.94 | $27.26 | $26.75 | $27.13 | $14.02 | 11,755 |
| 2016-03-22 | $26.60 | $27.38 | $26.60 | $27.20 | $14.06 | 10,156 |
| 2016-03-21 | $27.14 | $27.29 | $26.56 | $26.56 | $13.73 | 15,093 |
| 2016-03-18 | $26.80 | $27.40 | $26.32 | $27.40 | $14.16 | 24,172 |
| 2016-03-17 | $26.55 | $26.97 | $26.50 | $26.59 | $13.74 | 10,423 |
| 2016-03-16 | $26.73 | $26.99 | $26.59 | $26.59 | $13.74 | 8,565 |
| 2016-03-15 | $26.60 | $27.20 | $26.59 | $26.59 | $13.74 | 8,347 |
| 2016-03-14 | $26.77 | $27.41 | $26.60 | $26.66 | $13.78 | 11,095 |
| 2016-03-11 | $26.97 | $27.22 | $26.60 | $26.60 | $13.75 | 8,382 |
| 2016-03-10 | $26.99 | $27.25 | $26.60 | $26.62 | $13.76 | 14,226 |
| 2016-03-09 | $25.97 | $27.47 | $25.97 | $26.72 | $13.81 | 13,885 |
| 2016-03-08 | $26.20 | $26.20 | $25.85 | $25.92 | $13.40 | 4,227 |
| 2016-03-07 | $25.87 | $26.22 | $25.85 | $25.85 | $13.36 | 17,254 |
| 2016-03-04 | $26.00 | $26.00 | $25.73 | $25.73 | $13.30 | 5,952 |
| 2016-03-03 | $25.75 | $25.88 | $25.61 | $25.72 | $13.29 | 4,615 |
| 2016-03-02 | $25.49 | $25.91 | $25.49 | $25.57 | $13.22 | 14,776 |
| 2016-03-01 | $25.41 | $26.00 | $25.41 | $25.80 | $13.34 | 6,444 |
| 2016-02-29 | $25.99 | $25.99 | $25.25 | $25.41 | $13.13 | 12,511 |
| 2016-02-26 | $25.30 | $26.00 | $25.30 | $25.66 | $13.26 | 5,413 |
| 2016-02-25 | $25.32 | $26.06 | $25.25 | $25.41 | $13.13 | 16,029 |
| 2016-02-24 | $25.21 | $26.00 | $25.21 | $25.25 | $13.05 | 3,243 |
| 2016-02-23 | $25.21 | $25.45 | $25.21 | $25.34 | $13.10 | 3,915 |
| 2016-02-22 | $25.62 | $26.30 | $24.94 | $25.75 | $13.31 | 9,126 |
| 2016-02-19 | $27.17 | $27.17 | $25.50 | $25.62 | $13.24 | 14,293 |
| 2016-02-18 | $27.00 | $27.35 | $26.43 | $26.43 | $13.66 | 10,548 |
| 2016-02-17 | $26.79 | $27.48 | $26.14 | $27.48 | $14.20 | 7,936 |
| 2016-02-16 | $25.78 | $26.80 | $25.57 | $26.42 | $13.66 | 12,634 |
| 2016-02-12 | $27.02 | $27.53 | $25.70 | $25.78 | $13.33 | 13,551 |
| 2016-02-11 | $26.63 | $27.74 | $26.53 | $26.78 | $13.84 | 12,927 |
| 2016-02-10 | $26.93 | $28.10 | $26.38 | $27.65 | $14.29 | 22,915 |
| 2016-02-09 | $27.18 | $27.18 | $26.83 | $26.83 | $13.83 | 6,877 |
| 2016-02-08 | $28.51 | $28.66 | $26.47 | $26.47 | $13.64 | 34,731 |
| 2016-02-05 | $28.00 | $28.44 | $28.00 | $28.15 | $14.51 | 9,844 |
| 2016-02-04 | $28.04 | $28.04 | $27.58 | $27.58 | $14.21 | 2,650 |
| 2016-02-03 | $28.50 | $29.20 | $27.50 | $27.61 | $14.23 | 12,891 |
| 2016-02-02 | $29.03 | $29.47 | $27.51 | $28.56 | $14.72 | 31,128 |
| 2016-02-01 | $28.10 | $30.00 | $28.10 | $29.55 | $15.23 | 22,657 |
| 2016-01-29 | $28.00 | $28.86 | $27.93 | $28.04 | $14.45 | 27,532 |
| 2016-01-28 | $27.00 | $27.02 | $26.94 | $27.02 | $13.93 | 22,311 |
| 2016-01-27 | $27.03 | $27.03 | $26.53 | $27.02 | $13.93 | 9,379 |
| 2016-01-26 | $26.95 | $27.00 | $26.87 | $26.94 | $13.88 | 13,843 |
| 2016-01-25 | $27.13 | $27.13 | $26.87 | $26.92 | $13.87 | 2,188 |
| 2016-01-22 | $27.38 | $27.38 | $26.98 | $27.00 | $13.92 | 9,361 |
| 2016-01-21 | $26.61 | $26.85 | $26.61 | $26.64 | $13.73 | 10,845 |
| 2016-01-20 | $26.73 | $27.00 | $25.46 | $26.60 | $13.71 | 51,427 |
| 2016-01-19 | $27.29 | $27.29 | $26.58 | $27.00 | $13.92 | 32,230 |
| 2016-01-15 | $26.45 | $27.27 | $26.45 | $26.85 | $13.84 | 12,756 |
| 2016-01-14 | $25.23 | $26.93 | $25.10 | $26.83 | $13.83 | 22,911 |
| 2016-01-13 | $26.07 | $26.92 | $24.20 | $25.36 | $13.07 | 33,685 |
| 2016-01-12 | $29.40 | $29.50 | $26.19 | $26.37 | $13.59 | 53,400 |
| 2016-01-11 | $29.50 | $29.50 | $28.78 | $29.41 | $15.16 | 14,479 |
| 2016-01-08 | $29.50 | $29.50 | $29.05 | $29.50 | $15.20 | 14,296 |
| 2016-01-07 | $29.68 | $29.68 | $29.22 | $29.50 | $15.20 | 15,213 |
| 2016-01-06 | $29.40 | $29.70 | $29.40 | $29.44 | $15.17 | 1,701 |
| 2016-01-05 | $29.60 | $29.70 | $29.43 | $29.70 | $15.31 | 1,896 |
| 2016-01-04 | $29.53 | $29.92 | $29.04 | $29.70 | $15.31 | 31,371 |
| 2015-12-31 | $30.00 | $30.00 | $28.70 | $29.96 | $15.44 | 5,113 |
| 2015-12-30 | $29.85 | $30.05 | $28.87 | $29.80 | $15.36 | 18,318 |
| 2015-12-29 | $29.60 | $30.44 | $29.54 | $30.00 | $15.46 | 13,834 |
| 2015-12-28 | $29.70 | $29.70 | $29.47 | $29.52 | $15.21 | 5,251 |
| 2015-12-24 | $29.65 | $29.70 | $29.60 | $29.70 | $15.31 | 5,182 |
| 2015-12-23 | $29.51 | $29.70 | $29.48 | $29.48 | $15.19 | 10,479 |
| 2015-12-22 | $30.25 | $30.25 | $29.47 | $29.47 | $15.19 | 5,908 |
| 2015-12-21 | $29.28 | $31.24 | $29.03 | $29.81 | $15.36 | 7,633 |
| 2015-12-18 | $29.99 | $30.35 | $29.01 | $29.01 | $14.95 | 10,516 |
| 2015-12-17 | $31.42 | $32.72 | $29.55 | $29.55 | $15.23 | 9,385 |
| 2015-12-16 | $30.79 | $31.32 | $29.01 | $30.42 | $15.68 | 8,737 |
| 2015-12-15 | $31.67 | $32.70 | $30.79 | $30.84 | $15.89 | 12,364 |
| 2015-12-14 | $31.00 | $31.68 | $30.90 | $31.11 | $16.03 | 18,885 |
| 2015-12-11 | $31.35 | $31.71 | $30.61 | $30.79 | $15.87 | 57,849 |
| 2015-12-10 | $32.12 | $32.14 | $31.74 | $31.99 | $16.49 | 24,346 |
| 2015-12-09 | $32.70 | $32.73 | $32.07 | $32.37 | $16.68 | 9,186 |
| 2015-12-08 | $32.07 | $32.74 | $32.00 | $32.20 | $16.60 | 23,917 |
| 2015-12-07 | $32.05 | $32.45 | $30.73 | $32.33 | $16.66 | 31,605 |
| 2015-12-04 | $32.10 | $32.85 | $32.01 | $32.46 | $16.73 | 23,899 |
| 2015-12-03 | $31.57 | $33.00 | $31.57 | $32.45 | $16.73 | 13,135 |
| 2015-12-02 | $30.88 | $32.34 | $30.00 | $31.57 | $16.27 | 42,840 |
| 2015-12-01 | $30.70 | $30.94 | $29.71 | $30.59 | $15.77 | 22,677 |
| 2015-11-30 | $29.00 | $29.80 | $29.00 | $29.51 | $15.21 | 39,358 |
| 2015-11-27 | $28.50 | $28.99 | $28.25 | $28.99 | $14.94 | 4,170 |
| 2015-11-25 | $28.10 | $29.43 | $28.10 | $28.33 | $14.60 | 6,873 |
| 2015-11-24 | $26.69 | $28.06 | $26.69 | $27.79 | $14.32 | 20,425 |
| 2015-11-23 | $28.45 | $28.45 | $26.69 | $26.91 | $13.87 | 10,314 |
| 2015-11-20 | $28.64 | $28.87 | $28.30 | $28.71 | $14.80 | 2,908 |
| 2015-11-19 | $29.00 | $29.00 | $28.27 | $28.91 | $14.90 | 2,671 |
| 2015-11-18 | $29.50 | $29.50 | $28.39 | $28.70 | $14.79 | 2,541 |
| 2015-11-17 | $28.09 | $29.10 | $28.00 | $29.04 | $14.97 | 6,349 |
| 2015-11-16 | $29.66 | $29.66 | $27.75 | $28.24 | $14.55 | 7,590 |
| 2015-11-13 | $29.00 | $30.00 | $29.00 | $29.40 | $15.15 | 5,772 |
| 2015-11-12 | $28.97 | $29.00 | $28.69 | $29.00 | $14.95 | 6,909 |
| 2015-11-11 | $28.45 | $28.75 | $28.45 | $28.75 | $14.79 | 1,162 |
| 2015-11-10 | $28.52 | $28.60 | $28.27 | $28.27 | $14.54 | 882 |
| 2015-11-09 | $28.96 | $28.96 | $27.65 | $27.88 | $14.34 | 16,113 |
| 2015-11-06 | $27.98 | $28.25 | $27.71 | $28.02 | $14.41 | 2,862 |
| 2015-11-05 | $27.89 | $27.97 | $27.83 | $27.97 | $14.39 | 657 |
| 2015-11-04 | $27.65 | $28.00 | $27.65 | $27.99 | $14.40 | 10,228 |
| 2015-11-03 | $27.68 | $28.30 | $27.36 | $27.69 | $14.24 | 8,481 |
| 2015-11-02 | $28.00 | $28.00 | $27.11 | $27.25 | $14.02 | 4,626 |
| 2015-10-30 | $27.53 | $27.90 | $27.00 | $27.90 | $14.35 | 2,736 |
| 2015-10-29 | $26.20 | $27.58 | $26.20 | $27.58 | $14.19 | 3,351 |
| 2015-10-28 | $26.20 | $27.40 | $26.20 | $26.32 | $13.54 | 2,469 |
| 2015-10-27 | $27.08 | $27.08 | $26.00 | $26.00 | $13.37 | 9,409 |
| 2015-10-26 | $27.72 | $27.72 | $26.54 | $27.00 | $13.89 | 10,168 |
| 2015-10-23 | $27.64 | $27.72 | $27.36 | $27.71 | $14.25 | 2,965 |
| 2015-10-22 | $27.41 | $27.93 | $27.05 | $27.20 | $13.99 | 5,140 |
| 2015-10-21 | $26.87 | $27.48 | $26.06 | $27.42 | $14.10 | 7,522 |
| 2015-10-20 | $26.87 | $27.73 | $26.01 | $26.11 | $13.43 | 12,172 |
| 2015-10-19 | $26.02 | $27.74 | $26.00 | $27.74 | $14.27 | 3,879 |
| 2015-10-16 | $26.00 | $26.14 | $26.00 | $26.02 | $13.38 | 4,956 |
| 2015-10-15 | $25.64 | $26.25 | $25.64 | $26.19 | $13.47 | 9,750 |
| 2015-10-14 | $27.00 | $27.28 | $25.03 | $25.46 | $13.09 | 36,703 |
| 2015-10-13 | $28.45 | $28.50 | $26.29 | $26.95 | $13.86 | 28,485 |
| 2015-10-12 | $28.00 | $28.50 | $27.57 | $28.46 | $14.64 | 20,320 |
| 2015-10-09 | $28.01 | $28.34 | $27.87 | $27.95 | $14.38 | 13,879 |
| 2015-10-08 | $27.78 | $28.50 | $27.78 | $28.37 | $14.59 | 4,759 |
| 2015-10-07 | $27.84 | $28.01 | $25.53 | $27.60 | $14.20 | 19,077 |
| 2015-10-06 | $27.03 | $27.75 | $26.80 | $27.70 | $14.25 | 6,654 |
| 2015-10-05 | $24.25 | $29.02 | $23.86 | $26.01 | $13.38 | 45,000 |
| 2015-10-02 | $23.84 | $24.23 | $23.84 | $24.23 | $12.46 | 4,905 |
| 2015-10-01 | $23.91 | $24.05 | $23.55 | $23.85 | $12.27 | 15,336 |
| 2015-09-30 | $24.05 | $24.05 | $23.38 | $23.76 | $12.22 | 9,591 |
| 2015-09-29 | $23.67 | $23.67 | $23.19 | $23.40 | $12.04 | 8,547 |
| 2015-09-28 | $24.02 | $24.05 | $23.16 | $23.75 | $12.22 | 28,501 |
| 2015-09-25 | $24.25 | $24.25 | $24.02 | $24.02 | $12.35 | 2,925 |
| 2015-09-24 | $24.00 | $24.34 | $24.00 | $24.25 | $12.47 | 10,021 |
| 2015-09-23 | $23.92 | $24.50 | $23.83 | $23.83 | $12.26 | 1,921 |
| 2015-09-22 | $24.08 | $24.08 | $23.97 | $23.97 | $12.33 | 1,191 |
| 2015-09-21 | $24.90 | $24.90 | $24.39 | $24.90 | $12.81 | 6,556 |
| 2015-09-18 | $24.52 | $24.90 | $24.52 | $24.90 | $12.81 | 14,263 |
| 2015-09-17 | $24.84 | $24.84 | $24.52 | $24.52 | $12.61 | 26,019 |
| 2015-09-16 | $25.00 | $25.00 | $24.70 | $24.80 | $12.75 | 26,332 |
| 2015-09-15 | $24.75 | $24.92 | $24.71 | $24.91 | $12.81 | 49,110 |
| 2015-09-14 | $24.90 | $24.90 | $24.70 | $24.79 | $12.75 | 10,957 |
| 2015-09-11 | $24.61 | $24.90 | $24.61 | $24.80 | $12.76 | 45,673 |
| 2015-09-10 | $24.60 | $24.60 | $24.51 | $24.60 | $12.65 | 8,337 |
| 2015-09-09 | $24.60 | $24.60 | $24.44 | $24.55 | $12.63 | 19,504 |
| 2015-09-08 | $24.65 | $24.65 | $24.41 | $24.42 | $12.56 | 71,694 |
| 2015-09-04 | $24.55 | $24.66 | $24.55 | $24.61 | $12.66 | 44,317 |
| 2015-09-03 | $24.65 | $24.67 | $24.55 | $24.67 | $12.69 | 12,879 |
| 2015-09-02 | $24.65 | $24.65 | $24.56 | $24.65 | $12.68 | 17,619 |
| 2015-09-01 | $24.68 | $24.75 | $24.63 | $24.63 | $12.67 | 16,486 |
Hennessy Advisors Inc (HNNA) News Headlines
Recent Hennessy Advisors Inc (HNNA) News
Similar Companies to Hennessy Advisors Inc (HNNA) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |