Industrial & Commercial Bank of China Ltd (IDCBY) Exchange: PINK
Data as of May 2, 2025
$13.77 ($0.15) 1.10%
Industrial & Commercial Bank of China Ltd - Daily Information
Click for more stock information on Industrial & Commercial Bank of China Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.81 |
| Previous Close | $13.77 |
| High | $13.89 |
| Low | $13.64 |
| Adjusted Open | $13.81 |
| Previous Adjusted Close | $13.77 |
| Adjusted High | $13.89 |
| Adjusted Low | $13.64 |
About Industrial & Commercial Bank of China Ltd (IDCBY)
Industrial and Commercial Bank of China Limited provides various financial products and services worldwide. It operates through Corporate Banking, Personal Banking, Treasury Operations, and Others segments. The Corporate Banking segment offers financial products and services to corporations, government agencies, and financial institutions. This segmentÂ’s products and services include corporate loans, trade financing, deposit-taking, corporate wealth management, custody activities, and corporate intermediary services. The Personal Banking segment provides personal loans and cards, deposit-taking, personal wealth management, and personal intermediary services to individual customers. The Treasury Operations segment is involved in the money market transactions, investment securities, and foreign exchange transactions, as well as holding of derivative positions. The Others segment offers insurance and leasing services. The company also offers e-banking services, including Internet, telephone, mobile, and self-service banking services. Its distribution network consists of approximately 17,245 domestic institutions and 329 overseas institutions, as well as approximately 1,903 correspondent banks. The company, formerly known as Industrial and Commercial Bank of China, was founded in 1984 and is based in Beijing, the People's Republic of China.
Invest in Industrial & Commercial Bank of China Ltd (IDCBY)
Historical Stock Data for Industrial & Commercial Bank of China Ltd (IDCBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $13.81 | $13.89 | $13.64 | $13.77 | $13.77 | 58,858 |
| 2025-05-01 | $13.70 | $13.85 | $13.62 | $13.62 | $13.62 | 51,812 |
| 2025-04-30 | $13.42 | $13.95 | $13.42 | $13.78 | $13.78 | 39,714 |
| 2025-04-29 | $13.99 | $14.00 | $13.24 | $13.98 | $13.98 | 49,766 |
| 2025-04-28 | $14.25 | $14.36 | $14.04 | $14.15 | $14.15 | 39,750 |
| 2025-04-25 | $14.05 | $14.18 | $13.90 | $14.09 | $14.09 | 33,499 |
| 2025-04-24 | $14.05 | $14.10 | $14.05 | $14.05 | $14.05 | 22,961 |
| 2025-04-23 | $13.93 | $14.00 | $13.81 | $13.93 | $13.93 | 59,993 |
| 2025-04-22 | $13.71 | $13.99 | $13.71 | $13.88 | $13.88 | 122,406 |
| 2025-04-21 | $13.48 | $13.93 | $13.29 | $13.53 | $13.53 | 60,320 |
| 2025-04-17 | $13.24 | $13.88 | $13.24 | $13.59 | $13.59 | 355,129 |
| 2025-04-16 | $13.65 | $13.68 | $13.35 | $13.49 | $13.49 | 52,844 |
| 2025-04-15 | $13.74 | $13.99 | $13.59 | $13.62 | $13.62 | 49,064 |
| 2025-04-14 | $13.58 | $13.82 | $13.43 | $13.73 | $13.73 | 57,537 |
| 2025-04-11 | $13.54 | $13.75 | $13.36 | $13.54 | $13.54 | 67,155 |
| 2025-04-10 | $13.25 | $13.39 | $12.88 | $13.10 | $13.10 | 66,192 |
| 2025-04-09 | $12.65 | $13.36 | $12.50 | $12.93 | $12.93 | 162,367 |
| 2025-04-08 | $12.69 | $12.89 | $12.38 | $12.40 | $12.40 | 85,660 |
| 2025-04-07 | $13.02 | $13.36 | $12.70 | $12.75 | $12.75 | 82,404 |
| 2025-04-04 | $14.37 | $14.37 | $13.27 | $13.33 | $13.33 | 60,543 |
| 2025-04-03 | $14.37 | $14.37 | $13.93 | $14.01 | $14.01 | 22,965 |
| 2025-04-02 | $14.36 | $14.36 | $14.07 | $14.15 | $14.15 | 21,645 |
| 2025-04-01 | $14.15 | $14.29 | $14.08 | $14.13 | $14.13 | 37,995 |
| 2025-03-31 | $14.15 | $14.29 | $14.15 | $14.20 | $14.20 | 23,881 |
| 2025-03-28 | $14.11 | $14.36 | $13.85 | $14.16 | $14.16 | 16,353 |
| 2025-03-27 | $14.32 | $14.37 | $14.18 | $14.18 | $14.18 | 53,718 |
| 2025-03-26 | $14.37 | $14.37 | $14.22 | $14.34 | $14.34 | 13,207 |
| 2025-03-25 | $14.56 | $14.70 | $14.34 | $14.36 | $14.36 | 51,698 |
| 2025-03-24 | $14.72 | $14.72 | $14.35 | $14.39 | $14.39 | 51,449 |
| 2025-03-21 | $14.20 | $14.76 | $14.20 | $14.43 | $14.43 | 130,319 |
| 2025-03-20 | $14.35 | $14.59 | $14.12 | $14.12 | $14.12 | 81,118 |
| 2025-03-19 | $14.53 | $14.63 | $14.43 | $14.49 | $14.49 | 22,105 |
| 2025-03-18 | $14.68 | $14.68 | $14.40 | $14.53 | $14.53 | 65,927 |
| 2025-03-17 | $14.54 | $14.76 | $14.54 | $14.69 | $14.69 | 92,429 |
| 2025-03-14 | $14.20 | $14.62 | $14.20 | $14.62 | $14.62 | 35,985 |
| 2025-03-13 | $14.22 | $14.33 | $14.22 | $14.24 | $14.24 | 19,592 |
| 2025-03-12 | $14.29 | $14.29 | $14.02 | $14.15 | $14.15 | 24,374 |
| 2025-03-11 | $14.18 | $14.30 | $14.11 | $14.25 | $14.25 | 35,028 |
| 2025-03-10 | $14.34 | $14.34 | $14.06 | $14.06 | $14.06 | 29,304 |
| 2025-03-07 | $14.42 | $14.50 | $14.33 | $14.34 | $14.34 | 18,868 |
| 2025-03-06 | $14.06 | $14.90 | $14.06 | $14.38 | $14.38 | 62,378 |
| 2025-03-05 | $14.52 | $14.86 | $14.33 | $14.41 | $14.41 | 40,642 |
| 2025-03-04 | $14.12 | $14.33 | $14.00 | $14.16 | $14.16 | 62,480 |
| 2025-03-03 | $14.30 | $14.30 | $13.99 | $14.06 | $14.06 | 21,975 |
| 2025-02-28 | $14.20 | $14.32 | $14.09 | $14.13 | $14.13 | 40,550 |
| 2025-02-27 | $14.33 | $14.38 | $14.22 | $14.22 | $14.22 | 25,783 |
| 2025-02-26 | $14.48 | $14.48 | $14.24 | $14.35 | $14.35 | 28,067 |
| 2025-02-25 | $14.20 | $14.53 | $14.10 | $14.17 | $14.17 | 64,085 |
| 2025-02-24 | $14.89 | $14.89 | $14.10 | $14.15 | $14.15 | 35,023 |
| 2025-02-21 | $14.56 | $14.95 | $14.26 | $14.32 | $14.32 | 33,575 |
| 2025-02-20 | $14.55 | $14.68 | $14.42 | $14.50 | $14.50 | 18,425 |
| 2025-02-19 | $14.45 | $14.45 | $14.25 | $14.30 | $14.30 | 13,311 |
| 2025-02-18 | $14.50 | $14.67 | $14.47 | $14.49 | $14.49 | 24,120 |
| 2025-02-14 | $14.50 | $14.63 | $14.50 | $14.54 | $14.54 | 13,242 |
| 2025-02-13 | $14.15 | $14.45 | $14.15 | $14.45 | $14.45 | 37,415 |
| 2025-02-12 | $14.56 | $14.72 | $14.27 | $14.33 | $14.33 | 34,974 |
| 2025-02-11 | $14.00 | $14.04 | $13.90 | $14.00 | $14.00 | 36,734 |
| 2025-02-10 | $13.82 | $13.92 | $13.82 | $13.91 | $13.91 | 33,045 |
| 2025-02-07 | $13.80 | $13.82 | $13.71 | $13.71 | $13.71 | 19,953 |
| 2025-02-06 | $13.77 | $13.78 | $13.71 | $13.71 | $13.71 | 28,422 |
| 2025-02-05 | $13.75 | $14.00 | $13.70 | $13.70 | $13.70 | 28,895 |
| 2025-02-04 | $13.83 | $13.91 | $13.80 | $13.85 | $13.85 | 33,325 |
| 2025-02-03 | $13.70 | $13.70 | $13.57 | $13.65 | $13.65 | 17,659 |
| 2025-01-31 | $13.75 | $13.75 | $13.55 | $13.61 | $13.61 | 36,134 |
| 2025-01-30 | $13.60 | $13.79 | $13.60 | $13.73 | $13.73 | 31,306 |
| 2025-01-29 | $13.74 | $13.76 | $13.53 | $13.61 | $13.61 | 64,695 |
| 2025-01-28 | $13.56 | $13.63 | $13.53 | $13.55 | $13.55 | 35,200 |
| 2025-01-27 | $13.55 | $13.78 | $13.26 | $13.72 | $13.72 | 48,075 |
| 2025-01-24 | $13.37 | $13.52 | $13.37 | $13.48 | $13.48 | 63,210 |
| 2025-01-23 | $13.19 | $13.19 | $12.98 | $13.03 | $13.03 | 24,701 |
| 2025-01-22 | $12.84 | $12.85 | $12.75 | $12.78 | $12.78 | 20,241 |
| 2025-01-21 | $13.07 | $13.10 | $12.50 | $12.82 | $12.82 | 35,046 |
| 2025-01-17 | $13.00 | $13.00 | $12.54 | $12.67 | $12.67 | 47,979 |
| 2025-01-16 | $12.62 | $12.82 | $12.34 | $12.75 | $12.75 | 40,324 |
| 2025-01-15 | $12.55 | $12.67 | $12.40 | $12.67 | $12.67 | 43,679 |
| 2025-01-14 | $12.99 | $12.99 | $12.42 | $12.42 | $12.42 | 39,575 |
| 2025-01-13 | $12.95 | $12.95 | $12.37 | $12.48 | $12.48 | 68,764 |
| 2025-01-10 | $12.64 | $12.66 | $12.37 | $12.37 | $12.37 | 44,883 |
| 2025-01-08 | $12.78 | $12.98 | $12.55 | $12.65 | $12.65 | 65,188 |
| 2025-01-07 | $12.45 | $12.87 | $12.45 | $12.65 | $12.65 | 65,245 |
| 2025-01-06 | $13.23 | $13.23 | $12.51 | $12.55 | $12.55 | 47,504 |
| 2025-01-03 | $12.71 | $12.71 | $12.40 | $12.55 | $12.55 | 48,980 |
| 2025-01-02 | $12.68 | $12.78 | $12.63 | $12.71 | $12.32 | 38,194 |
| 2024-12-31 | $13.19 | $13.32 | $13.15 | $13.28 | $12.88 | 21,061 |
| 2024-12-30 | $13.26 | $13.36 | $13.26 | $13.34 | $12.93 | 31,113 |
| 2024-12-27 | $13.60 | $13.60 | $13.24 | $13.26 | $12.86 | 48,930 |
| 2024-12-26 | $13.25 | $13.30 | $13.20 | $13.30 | $12.89 | 23,720 |
| 2024-12-24 | $13.10 | $13.30 | $13.10 | $13.30 | $12.89 | 63,974 |
| 2024-12-23 | $13.14 | $13.14 | $12.78 | $13.05 | $12.65 | 55,611 |
| 2024-12-20 | $12.39 | $12.60 | $12.39 | $12.55 | $12.17 | 42,048 |
| 2024-12-19 | $12.30 | $12.36 | $12.00 | $12.32 | $11.94 | 57,658 |
| 2024-12-18 | $12.47 | $12.73 | $12.26 | $12.27 | $11.90 | 67,790 |
| 2024-12-17 | $12.44 | $12.53 | $12.44 | $12.52 | $12.14 | 34,158 |
| 2024-12-16 | $12.39 | $12.43 | $12.39 | $12.41 | $12.03 | 31,553 |
| 2024-12-13 | $12.25 | $12.25 | $12.15 | $12.24 | $11.87 | 19,570 |
| 2024-12-12 | $12.30 | $12.32 | $12.23 | $12.27 | $11.90 | 75,680 |
| 2024-12-11 | $12.25 | $12.30 | $12.25 | $12.30 | $12.30 | 16,612 |
| 2024-12-10 | $12.69 | $12.69 | $12.34 | $12.36 | $12.36 | 44,513 |
| 2024-12-09 | $12.30 | $12.79 | $12.30 | $12.58 | $12.58 | 63,839 |
| 2024-12-06 | $12.10 | $12.15 | $12.10 | $12.12 | $12.12 | 40,169 |
| 2024-12-05 | $12.03 | $12.04 | $12.00 | $12.02 | $12.02 | 35,786 |
| 2024-12-04 | $12.08 | $12.18 | $12.02 | $12.04 | $12.04 | 25,915 |
| 2024-12-03 | $11.88 | $12.09 | $11.88 | $12.08 | $12.08 | 22,152 |
| 2024-12-02 | $11.87 | $12.10 | $11.73 | $11.84 | $11.84 | 23,550 |
| 2024-11-29 | $11.75 | $12.18 | $11.66 | $11.86 | $11.86 | 26,186 |
| 2024-11-27 | $11.70 | $12.16 | $11.70 | $11.87 | $11.87 | 19,150 |
| 2024-11-26 | $11.73 | $11.74 | $11.66 | $11.71 | $11.71 | 59,553 |
| 2024-11-25 | $12.22 | $12.22 | $11.59 | $11.83 | $11.83 | 29,459 |
| 2024-11-22 | $11.80 | $11.80 | $11.32 | $11.70 | $11.70 | 31,587 |
| 2024-11-21 | $12.00 | $12.00 | $11.93 | $11.94 | $11.94 | 18,666 |
| 2024-11-20 | $12.35 | $12.35 | $11.99 | $12.01 | $12.01 | 46,492 |
| 2024-11-19 | $12.10 | $12.11 | $12.06 | $12.11 | $12.11 | 31,122 |
| 2024-11-18 | $12.00 | $12.20 | $12.00 | $12.18 | $12.18 | 28,506 |
| 2024-11-15 | $11.76 | $11.96 | $11.59 | $11.82 | $11.82 | 61,604 |
| 2024-11-14 | $11.40 | $12.28 | $11.40 | $11.84 | $11.84 | 463,554 |
| 2024-11-13 | $11.85 | $11.93 | $11.79 | $11.84 | $11.84 | 33,150 |
| 2024-11-12 | $11.98 | $12.00 | $11.82 | $11.82 | $11.82 | 42,344 |
| 2024-11-11 | $12.25 | $12.25 | $12.14 | $12.16 | $12.16 | 29,214 |
| 2024-11-08 | $12.50 | $12.80 | $12.25 | $12.32 | $12.32 | 32,144 |
| 2024-11-07 | $12.60 | $12.80 | $12.50 | $12.72 | $12.72 | 45,505 |
| 2024-11-06 | $12.17 | $12.32 | $12.11 | $12.19 | $12.19 | 12,676 |
| 2024-11-05 | $12.02 | $12.45 | $12.02 | $12.45 | $12.45 | 54,033 |
| 2024-11-04 | $11.84 | $12.35 | $11.84 | $12.25 | $12.25 | 20,968 |
| 2024-11-01 | $12.13 | $12.17 | $12.10 | $12.10 | $12.10 | 26,791 |
| 2024-10-31 | $12.40 | $12.40 | $11.88 | $11.96 | $11.96 | 31,236 |
| 2024-10-30 | $11.80 | $11.95 | $11.80 | $11.81 | $11.81 | 79,860 |
| 2024-10-29 | $11.87 | $12.24 | $11.87 | $12.05 | $12.05 | 14,664 |
| 2024-10-28 | $12.57 | $12.57 | $11.91 | $12.09 | $12.09 | 57,729 |
| 2024-10-25 | $11.72 | $12.23 | $11.72 | $12.10 | $12.10 | 49,160 |
| 2024-10-24 | $12.20 | $12.20 | $12.12 | $12.19 | $12.19 | 364,493 |
| 2024-10-23 | $12.19 | $12.27 | $12.03 | $12.08 | $12.08 | 63,063 |
| 2024-10-22 | $12.10 | $12.10 | $12.04 | $12.07 | $12.07 | 16,350 |
| 2024-10-21 | $12.29 | $12.54 | $11.91 | $11.97 | $11.97 | 42,988 |
| 2024-10-18 | $12.39 | $12.49 | $12.24 | $12.29 | $12.29 | 12,136 |
| 2024-10-17 | $12.05 | $12.12 | $11.96 | $11.98 | $11.98 | 18,976 |
| 2024-10-16 | $12.26 | $12.31 | $12.24 | $12.26 | $12.26 | 40,198 |
| 2024-10-15 | $12.15 | $12.15 | $11.89 | $11.93 | $11.93 | 85,331 |
| 2024-10-14 | $12.62 | $12.63 | $12.32 | $12.32 | $12.32 | 162,383 |
| 2024-10-11 | $11.78 | $12.06 | $11.78 | $12.03 | $12.03 | 431,213 |
| 2024-10-10 | $11.96 | $12.02 | $11.96 | $11.97 | $11.97 | 33,708 |
| 2024-10-09 | $11.50 | $11.95 | $11.50 | $11.75 | $11.75 | 50,336 |
| 2024-10-08 | $12.25 | $12.25 | $11.55 | $11.89 | $11.89 | 105,990 |
| 2024-10-07 | $12.34 | $12.65 | $12.28 | $12.59 | $12.59 | 76,751 |
| 2024-10-04 | $11.95 | $12.37 | $11.95 | $12.28 | $12.28 | 22,878 |
| 2024-10-03 | $12.40 | $12.40 | $12.19 | $12.25 | $12.25 | 62,525 |
| 2024-10-02 | $12.23 | $12.52 | $12.23 | $12.52 | $12.52 | 88,010 |
| 2024-10-01 | $11.70 | $11.98 | $11.70 | $11.98 | $11.98 | 31,218 |
| 2024-09-30 | $12.35 | $12.42 | $11.66 | $11.68 | $11.68 | 39,331 |
| 2024-09-27 | $12.20 | $12.20 | $12.05 | $12.10 | $12.10 | 38,096 |
| 2024-09-26 | $12.86 | $12.86 | $12.37 | $12.62 | $12.62 | 41,855 |
| 2024-09-25 | $12.62 | $12.62 | $12.22 | $12.31 | $12.31 | 38,844 |
| 2024-09-24 | $11.97 | $12.51 | $11.97 | $12.51 | $12.51 | 85,227 |
| 2024-09-23 | $11.39 | $11.46 | $11.39 | $11.44 | $11.44 | 24,838 |
| 2024-09-20 | $11.15 | $11.37 | $10.83 | $11.19 | $11.19 | 20,635 |
| 2024-09-19 | $11.55 | $11.55 | $11.09 | $11.17 | $11.17 | 20,105 |
| 2024-09-18 | $11.06 | $11.07 | $11.00 | $11.01 | $11.01 | 13,677 |
| 2024-09-17 | $10.75 | $11.12 | $10.75 | $11.09 | $11.09 | 91,979 |
| 2024-09-16 | $11.30 | $11.30 | $10.87 | $10.87 | $10.87 | 27,928 |
| 2024-09-13 | $10.79 | $10.83 | $10.73 | $10.77 | $10.77 | 332,632 |
| 2024-09-12 | $10.38 | $10.93 | $10.38 | $10.63 | $10.63 | 147,026 |
| 2024-09-11 | $10.61 | $10.61 | $10.45 | $10.55 | $10.55 | 36,502 |
| 2024-09-10 | $10.65 | $10.71 | $10.63 | $10.71 | $10.71 | 36,250 |
| 2024-09-09 | $10.62 | $10.65 | $10.60 | $10.61 | $10.61 | 43,972 |
| 2024-09-06 | $10.63 | $10.72 | $10.62 | $10.62 | $10.62 | 225,330 |
| 2024-09-05 | $10.75 | $10.76 | $10.70 | $10.71 | $10.71 | 38,011 |
| 2024-09-04 | $10.89 | $10.89 | $10.83 | $10.83 | $10.83 | 36,010 |
| 2024-09-03 | $11.00 | $11.00 | $10.85 | $10.86 | $10.86 | 57,896 |
| 2024-08-30 | $11.48 | $11.48 | $11.20 | $11.35 | $11.35 | 15,993 |
| 2024-08-29 | $11.65 | $11.80 | $11.65 | $11.77 | $11.77 | 11,732 |
| 2024-08-28 | $12.15 | $12.15 | $12.03 | $12.03 | $12.03 | 11,870 |
| 2024-08-27 | $12.54 | $12.54 | $12.16 | $12.16 | $12.16 | 30,647 |
| 2024-08-26 | $11.83 | $12.00 | $11.75 | $11.95 | $11.95 | 16,969 |
| 2024-08-23 | $11.90 | $12.10 | $11.87 | $12.03 | $12.03 | 24,555 |
| 2024-08-22 | $11.91 | $11.91 | $11.81 | $11.85 | $11.85 | 32,932 |
| 2024-08-21 | $12.24 | $12.24 | $11.70 | $11.71 | $11.71 | 41,918 |
| 2024-08-20 | $11.81 | $11.97 | $11.76 | $11.94 | $11.94 | 7,358 |
| 2024-08-19 | $12.54 | $12.54 | $11.61 | $12.05 | $12.05 | 18,377 |
| 2024-08-16 | $11.81 | $11.88 | $11.72 | $11.82 | $11.82 | 76,841 |
| 2024-08-15 | $11.69 | $11.78 | $11.69 | $11.75 | $11.75 | 24,585 |
| 2024-08-14 | $11.97 | $11.97 | $11.40 | $11.40 | $11.40 | 17,925 |
| 2024-08-13 | $11.08 | $11.52 | $11.08 | $11.52 | $11.52 | 26,633 |
| 2024-08-12 | $11.32 | $11.48 | $11.32 | $11.43 | $11.43 | 28,293 |
| 2024-08-09 | $11.21 | $11.31 | $11.09 | $11.16 | $11.16 | 35,131 |
| 2024-08-08 | $11.29 | $11.38 | $11.04 | $11.07 | $11.07 | 26,399 |
| 2024-08-07 | $10.52 | $10.92 | $10.52 | $10.84 | $10.84 | 28,883 |
| 2024-08-06 | $10.65 | $10.74 | $10.65 | $10.71 | $10.71 | 31,337 |
| 2024-08-05 | $10.54 | $10.85 | $10.54 | $10.85 | $10.85 | 37,057 |
| 2024-08-02 | $11.10 | $11.10 | $10.95 | $10.96 | $10.96 | 33,150 |
| 2024-08-01 | $11.04 | $11.07 | $10.94 | $10.99 | $10.99 | 22,403 |
| 2024-07-31 | $11.10 | $11.10 | $11.02 | $11.05 | $11.05 | 29,359 |
| 2024-07-30 | $10.90 | $11.04 | $10.90 | $11.03 | $11.03 | 38,921 |
| 2024-07-29 | $11.12 | $11.14 | $11.09 | $11.09 | $11.09 | 80,471 |
| 2024-07-26 | $10.72 | $11.14 | $10.72 | $11.04 | $11.04 | 27,652 |
| 2024-07-25 | $10.71 | $11.32 | $10.71 | $11.11 | $11.11 | 62,855 |
| 2024-07-24 | $11.23 | $11.23 | $11.13 | $11.18 | $11.18 | 24,460 |
| 2024-07-23 | $11.02 | $11.09 | $11.02 | $11.03 | $11.03 | 18,451 |
| 2024-07-22 | $10.87 | $10.98 | $10.87 | $10.97 | $10.97 | 28,164 |
| 2024-07-19 | $10.90 | $10.90 | $10.84 | $10.86 | $10.86 | 21,098 |
| 2024-07-18 | $11.15 | $11.15 | $11.01 | $11.01 | $11.01 | 23,417 |
| 2024-07-17 | $11.08 | $11.14 | $11.08 | $11.14 | $11.14 | 33,622 |
| 2024-07-16 | $11.24 | $11.24 | $11.06 | $11.21 | $11.21 | 29,648 |
| 2024-07-15 | $11.19 | $11.35 | $11.19 | $11.26 | $11.26 | 29,555 |
| 2024-07-12 | $11.22 | $11.50 | $11.22 | $11.33 | $11.33 | 20,090 |
| 2024-07-11 | $11.13 | $11.17 | $11.12 | $11.15 | $11.15 | 48,330 |
| 2024-07-10 | $11.04 | $11.06 | $11.02 | $11.03 | $11.03 | 217,274 |
| 2024-07-09 | $10.89 | $11.01 | $10.61 | $11.01 | $11.01 | 72,690 |
| 2024-07-08 | $11.95 | $11.95 | $11.66 | $11.74 | $10.90 | 75,739 |
| 2024-07-05 | $12.09 | $12.09 | $11.90 | $11.97 | $11.12 | 77,091 |
| 2024-07-03 | $12.11 | $12.15 | $12.09 | $12.11 | $11.25 | 41,082 |
| 2024-07-02 | $12.00 | $12.15 | $11.88 | $12.15 | $11.28 | 35,436 |
| 2024-07-01 | $11.86 | $11.89 | $11.81 | $11.82 | $10.98 | 79,926 |
| 2024-06-28 | $11.85 | $11.87 | $11.80 | $11.81 | $10.97 | 36,352 |
| 2024-06-27 | $11.70 | $11.79 | $11.59 | $11.60 | $10.77 | 14,520 |
| 2024-06-26 | $11.68 | $11.76 | $11.68 | $11.76 | $10.92 | 105,008 |
| 2024-06-25 | $11.60 | $11.62 | $11.59 | $11.62 | $10.79 | 22,437 |
| 2024-06-24 | $11.70 | $11.74 | $11.64 | $11.64 | $10.81 | 77,981 |
| 2024-06-21 | $11.66 | $11.66 | $11.46 | $11.48 | $10.66 | 205,876 |
| 2024-06-20 | $11.62 | $11.64 | $11.59 | $11.64 | $10.81 | 56,339 |
| 2024-06-18 | $10.88 | $11.44 | $10.88 | $11.25 | $10.45 | 31,488 |
| 2024-06-17 | $11.21 | $11.24 | $11.03 | $11.07 | $10.28 | 48,210 |
| 2024-06-14 | $10.97 | $11.01 | $10.97 | $11.01 | $10.23 | 13,578 |
| 2024-06-13 | $11.00 | $11.01 | $10.91 | $10.97 | $10.19 | 49,714 |
| 2024-06-12 | $11.09 | $11.12 | $11.01 | $11.02 | $10.24 | 15,505 |
| 2024-06-11 | $11.05 | $11.12 | $11.03 | $11.07 | $10.28 | 20,140 |
| 2024-06-10 | $11.19 | $11.25 | $11.18 | $11.20 | $10.41 | 15,046 |
| 2024-06-07 | $11.24 | $11.24 | $11.14 | $11.15 | $11.15 | 12,769 |
| 2024-06-06 | $11.28 | $11.28 | $11.12 | $11.15 | $11.15 | 43,164 |
| 2024-06-05 | $11.26 | $11.29 | $11.24 | $11.28 | $11.28 | 23,791 |
| 2024-06-04 | $11.27 | $11.31 | $11.26 | $11.30 | $11.30 | 39,846 |
| 2024-06-03 | $11.39 | $11.39 | $11.29 | $11.31 | $11.31 | 18,755 |
| 2024-05-31 | $11.27 | $11.36 | $11.24 | $11.36 | $11.36 | 221,882 |
| 2024-05-30 | $11.50 | $11.50 | $11.38 | $11.49 | $11.49 | 26,343 |
| 2024-05-29 | $11.66 | $11.66 | $11.53 | $11.55 | $11.55 | 26,201 |
| 2024-05-28 | $11.80 | $11.81 | $11.77 | $11.80 | $11.80 | 76,092 |
| 2024-05-24 | $11.91 | $11.93 | $11.85 | $11.93 | $11.93 | 13,449 |
| 2024-05-23 | $11.89 | $11.95 | $11.80 | $11.85 | $11.85 | 17,616 |
| 2024-05-22 | $12.08 | $12.09 | $11.95 | $12.05 | $12.05 | 25,997 |
| 2024-05-21 | $12.10 | $12.13 | $11.81 | $12.06 | $12.06 | 202,297 |
| 2024-05-20 | $11.81 | $12.08 | $11.81 | $12.07 | $12.07 | 116,122 |
| 2024-05-17 | $12.07 | $12.08 | $11.66 | $12.04 | $12.04 | 241,900 |
| 2024-05-16 | $11.80 | $12.08 | $11.80 | $12.07 | $12.07 | 142,363 |
| 2024-05-15 | $11.04 | $11.46 | $11.04 | $11.41 | $11.41 | 24,615 |
| 2024-05-14 | $11.26 | $11.52 | $11.26 | $11.35 | $11.35 | 25,595 |
| 2024-05-13 | $11.78 | $11.78 | $11.24 | $11.59 | $11.59 | 26,525 |
| 2024-05-10 | $11.50 | $11.55 | $11.50 | $11.51 | $11.51 | 28,978 |
| 2024-05-09 | $11.10 | $11.15 | $11.09 | $11.11 | $11.11 | 17,590 |
| 2024-05-08 | $10.92 | $10.97 | $10.89 | $10.92 | $10.92 | 21,885 |
| 2024-05-07 | $10.67 | $10.97 | $10.67 | $10.93 | $10.93 | 16,287 |
| 2024-05-06 | $10.89 | $10.94 | $10.89 | $10.92 | $10.92 | 35,142 |
| 2024-05-03 | $10.91 | $10.94 | $10.89 | $10.94 | $10.94 | 23,295 |
| 2024-05-02 | $10.74 | $10.93 | $10.74 | $10.89 | $10.89 | 17,279 |
| 2024-05-01 | $10.72 | $10.79 | $10.68 | $10.70 | $10.70 | 31,994 |
| 2024-04-30 | $10.40 | $10.78 | $10.40 | $10.65 | $10.65 | 44,035 |
| 2024-04-29 | $10.68 | $10.68 | $10.57 | $10.62 | $10.62 | 73,933 |
| 2024-04-26 | $11.00 | $11.00 | $10.50 | $10.51 | $10.51 | 35,489 |
| 2024-04-25 | $10.58 | $10.61 | $10.54 | $10.61 | $10.61 | 79,618 |
| 2024-04-24 | $10.48 | $10.52 | $10.47 | $10.51 | $10.51 | 18,841 |
| 2024-04-23 | $10.11 | $10.61 | $10.11 | $10.47 | $10.47 | 17,515 |
| 2024-04-22 | $10.49 | $10.50 | $10.41 | $10.49 | $10.49 | 36,916 |
| 2024-04-19 | $10.47 | $10.50 | $10.45 | $10.49 | $10.49 | 41,832 |
| 2024-04-18 | $10.42 | $10.47 | $10.13 | $10.43 | $10.43 | 64,171 |
| 2024-04-17 | $10.28 | $10.28 | $10.10 | $10.17 | $10.17 | 81,030 |
| 2024-04-16 | $10.12 | $10.17 | $10.11 | $10.12 | $10.12 | 53,032 |
| 2024-04-15 | $10.22 | $10.23 | $10.14 | $10.14 | $10.14 | 51,882 |
| 2024-04-12 | $10.07 | $10.07 | $10.03 | $10.03 | $10.03 | 17,617 |
| 2024-04-11 | $9.99 | $10.33 | $9.99 | $10.29 | $10.29 | 39,694 |
| 2024-04-10 | $10.17 | $10.26 | $10.06 | $10.25 | $10.25 | 35,539 |
| 2024-04-09 | $10.27 | $10.28 | $10.24 | $10.25 | $10.25 | 16,291 |
| 2024-04-08 | $9.98 | $10.28 | $9.98 | $10.08 | $10.08 | 33,719 |
| 2024-04-05 | $10.07 | $10.09 | $10.07 | $10.08 | $10.08 | 33,719 |
| 2024-04-04 | $10.23 | $10.29 | $10.16 | $10.19 | $10.19 | 153,701 |
| 2024-04-03 | $10.19 | $10.24 | $10.18 | $10.19 | $10.19 | 153,673 |
| 2024-04-02 | $10.15 | $10.28 | $10.10 | $10.25 | $10.25 | 20,107 |
| 2024-04-01 | $9.84 | $10.14 | $9.84 | $10.02 | $10.02 | 35,655 |
| 2024-03-28 | $10.15 | $10.15 | $9.97 | $10.02 | $10.02 | 35,655 |
| 2024-03-27 | $9.78 | $10.15 | $9.78 | $10.05 | $10.05 | 35,636 |
| 2024-03-26 | $10.03 | $10.20 | $9.88 | $10.16 | $10.16 | 111,312 |
| 2024-03-25 | $9.71 | $10.36 | $9.71 | $9.99 | $9.99 | 51,050 |
| 2024-03-22 | $10.39 | $10.39 | $9.99 | $9.99 | $9.99 | 137,202 |
| 2024-03-21 | $10.10 | $10.13 | $10.08 | $10.09 | $10.09 | 56,993 |
| 2024-03-20 | $9.99 | $10.03 | $9.95 | $10.03 | $10.03 | 21,630 |
| 2024-03-19 | $9.63 | $10.02 | $9.63 | $10.02 | $10.02 | 68,025 |
| 2024-03-18 | $10.00 | $10.06 | $10.00 | $10.02 | $10.02 | 55,405 |
| 2024-03-15 | $9.90 | $10.13 | $9.90 | $10.12 | $10.12 | 112,566 |
| 2024-03-14 | $10.13 | $10.16 | $10.13 | $10.14 | $10.14 | 44,724 |
| 2024-03-13 | $10.33 | $10.38 | $10.25 | $10.27 | $10.27 | 42,428 |
| 2024-03-12 | $10.40 | $10.44 | $10.37 | $10.42 | $10.42 | 197,386 |
| 2024-03-11 | $10.66 | $10.66 | $10.34 | $10.36 | $10.36 | 16,696 |
| 2024-03-08 | $10.08 | $10.34 | $10.08 | $10.32 | $10.32 | 56,805 |
| 2024-03-07 | $10.24 | $10.28 | $10.24 | $10.28 | $10.28 | 20,618 |
| 2024-03-06 | $10.50 | $10.50 | $10.22 | $10.25 | $10.25 | 37,134 |
| 2024-03-05 | $10.15 | $10.20 | $10.13 | $10.13 | $10.13 | 43,270 |
| 2024-03-04 | $10.68 | $10.68 | $9.93 | $10.15 | $10.15 | 26,204 |
| 2024-03-01 | $10.29 | $10.32 | $10.29 | $10.32 | $10.32 | 51,176 |
| 2024-02-29 | $10.27 | $10.62 | $9.95 | $10.22 | $10.22 | 87,043 |
| 2024-02-28 | $10.26 | $10.31 | $10.25 | $10.27 | $10.27 | 52,639 |
| 2024-02-27 | $10.44 | $10.46 | $10.37 | $10.46 | $10.46 | 43,287 |
| 2024-02-26 | $10.50 | $10.50 | $10.35 | $10.35 | $10.35 | 61,731 |
| 2024-02-23 | $10.50 | $10.60 | $10.26 | $10.53 | $10.53 | 117,076 |
| 2024-02-22 | $10.39 | $10.40 | $10.35 | $10.35 | $10.35 | 17,764 |
| 2024-02-21 | $10.32 | $10.36 | $10.28 | $10.32 | $10.32 | 144,701 |
| 2024-02-20 | $10.04 | $10.19 | $10.04 | $10.08 | $10.08 | 81,918 |
| 2024-02-16 | $9.90 | $10.02 | $9.90 | $9.97 | $9.97 | 30,521 |
| 2024-02-15 | $9.91 | $9.94 | $9.88 | $9.90 | $9.90 | 38,680 |
| 2024-02-14 | $9.83 | $9.87 | $9.80 | $9.87 | $9.87 | 31,410 |
| 2024-02-13 | $10.05 | $10.05 | $9.68 | $9.79 | $9.79 | 34,500 |
| 2024-02-12 | $9.78 | $9.96 | $9.78 | $9.91 | $9.91 | 27,134 |
| 2024-02-09 | $9.68 | $9.75 | $9.64 | $9.71 | $9.71 | 65,410 |
| 2024-02-08 | $9.80 | $9.80 | $9.69 | $9.69 | $9.69 | 36,196 |
| 2024-02-07 | $9.90 | $9.90 | $9.83 | $9.89 | $9.89 | 25,321 |
| 2024-02-06 | $9.84 | $10.01 | $9.84 | $10.01 | $10.01 | 97,908 |
| 2024-02-05 | $9.65 | $9.70 | $9.60 | $9.70 | $9.70 | 105,751 |
| 2024-02-02 | $9.56 | $9.59 | $9.51 | $9.57 | $9.57 | 52,390 |
| 2024-02-01 | $9.66 | $9.69 | $9.58 | $9.66 | $9.66 | 92,304 |
| 2024-01-31 | $9.70 | $9.80 | $9.67 | $9.71 | $9.71 | 140,981 |
| 2024-01-30 | $9.61 | $9.70 | $9.61 | $9.69 | $9.69 | 58,856 |
| 2024-01-29 | $9.79 | $9.80 | $9.71 | $9.77 | $9.77 | 82,562 |
| 2024-01-26 | $9.76 | $9.79 | $9.73 | $9.77 | $9.77 | 70,514 |
| 2024-01-25 | $9.79 | $9.79 | $9.67 | $9.69 | $9.69 | 108,473 |
| 2024-01-24 | $9.69 | $9.69 | $9.60 | $9.61 | $9.61 | 198,178 |
| 2024-01-23 | $9.28 | $9.30 | $9.20 | $9.23 | $9.23 | 105,118 |
| 2024-01-22 | $9.10 | $9.10 | $9.00 | $9.07 | $9.07 | 171,759 |
| 2024-01-19 | $9.08 | $9.23 | $9.06 | $9.22 | $9.22 | 76,451 |
| 2024-01-18 | $9.18 | $9.18 | $9.02 | $9.03 | $9.03 | 191,251 |
| 2024-01-17 | $9.06 | $9.06 | $8.98 | $9.01 | $9.01 | 175,554 |
| 2024-01-16 | $9.30 | $9.30 | $9.20 | $9.21 | $9.21 | 116,845 |
| 2024-01-12 | $9.42 | $9.44 | $9.38 | $9.39 | $9.39 | 73,191 |
| 2024-01-11 | $9.32 | $9.35 | $9.30 | $9.34 | $9.34 | 173,900 |
| 2024-01-10 | $9.24 | $9.38 | $9.24 | $9.36 | $9.36 | 72,840 |
| 2024-01-09 | $9.32 | $9.35 | $9.31 | $9.32 | $9.32 | 77,527 |
| 2024-01-08 | $9.50 | $9.50 | $9.36 | $9.40 | $9.40 | 90,393 |
| 2024-01-05 | $9.52 | $9.58 | $9.52 | $9.55 | $9.55 | 62,973 |
| 2024-01-04 | $9.57 | $9.61 | $9.56 | $9.58 | $9.58 | 40,458 |
| 2024-01-03 | $9.49 | $9.58 | $9.49 | $9.52 | $9.52 | 87,409 |
| 2024-01-02 | $9.22 | $9.75 | $9.22 | $9.48 | $9.48 | 77,822 |
| 2023-12-29 | $9.66 | $9.75 | $9.66 | $9.72 | $9.72 | 53,492 |
| 2023-12-28 | $9.58 | $9.65 | $9.58 | $9.62 | $9.62 | 65,664 |
| 2023-12-27 | $9.50 | $9.54 | $9.50 | $9.52 | $9.52 | 65,270 |
| 2023-12-26 | $9.39 | $9.43 | $9.35 | $9.40 | $9.40 | 129,903 |
| 2023-12-22 | $9.45 | $9.45 | $9.36 | $9.41 | $9.41 | 65,203 |
| 2023-12-21 | $9.29 | $9.43 | $9.20 | $9.40 | $9.40 | 404,729 |
| 2023-12-20 | $9.29 | $9.29 | $9.18 | $9.20 | $9.20 | 74,876 |
| 2023-12-19 | $9.40 | $9.44 | $9.40 | $9.43 | $9.43 | 72,275 |
| 2023-12-18 | $9.36 | $9.39 | $9.33 | $9.39 | $9.39 | 70,861 |
| 2023-12-15 | $9.68 | $9.68 | $9.35 | $9.35 | $9.35 | 63,375 |
| 2023-12-14 | $9.10 | $9.49 | $9.10 | $9.48 | $9.48 | 121,334 |
| 2023-12-13 | $9.75 | $9.75 | $9.29 | $9.42 | $9.42 | 93,607 |
| 2023-12-12 | $9.10 | $9.61 | $9.10 | $9.29 | $9.29 | 144,091 |
| 2023-12-11 | $9.49 | $9.49 | $9.18 | $9.23 | $9.23 | 327,672 |
| 2023-12-08 | $9.21 | $9.23 | $9.16 | $9.20 | $9.20 | 54,837 |
| 2023-12-07 | $9.10 | $9.28 | $9.10 | $9.26 | $9.26 | 85,388 |
| 2023-12-06 | $9.24 | $9.29 | $9.22 | $9.23 | $9.23 | 74,991 |
| 2023-12-05 | $9.30 | $9.53 | $9.21 | $9.24 | $9.24 | 66,233 |
| 2023-12-04 | $9.71 | $9.71 | $9.38 | $9.39 | $9.39 | 95,818 |
| 2023-12-01 | $9.71 | $9.71 | $9.34 | $9.41 | $9.41 | 81,096 |
| 2023-11-30 | $9.40 | $9.52 | $9.33 | $9.49 | $9.49 | 82,585 |
| 2023-11-29 | $9.47 | $9.49 | $9.45 | $9.45 | $9.45 | 30,600 |
| 2023-11-28 | $9.33 | $9.59 | $9.33 | $9.58 | $9.58 | 37,032 |
| 2023-11-27 | $9.99 | $9.99 | $9.58 | $9.62 | $9.62 | 82,638 |
| 2023-11-24 | $9.69 | $9.99 | $9.38 | $9.65 | $9.65 | 25,074 |
| 2023-11-22 | $9.66 | $9.67 | $9.61 | $9.62 | $9.62 | 48,662 |
| 2023-11-21 | $9.45 | $9.88 | $9.45 | $9.62 | $9.62 | 22,408 |
| 2023-11-20 | $9.81 | $9.83 | $9.76 | $9.83 | $9.83 | 70,048 |
| 2023-11-17 | $9.69 | $9.69 | $9.59 | $9.61 | $9.61 | 52,144 |
| 2023-11-16 | $9.65 | $9.73 | $9.60 | $9.67 | $9.67 | 34,629 |
| 2023-11-15 | $9.80 | $9.98 | $9.80 | $9.86 | $9.86 | 100,158 |
| 2023-11-14 | $9.33 | $9.77 | $9.33 | $9.77 | $9.77 | 133,956 |
| 2023-11-13 | $9.44 | $9.54 | $9.44 | $9.52 | $9.52 | 149,648 |
| 2023-11-10 | $9.38 | $9.42 | $9.35 | $9.39 | $9.39 | 105,658 |
| 2023-11-09 | $9.33 | $9.47 | $9.33 | $9.38 | $9.38 | 121,080 |
| 2023-11-08 | $9.33 | $9.51 | $9.33 | $9.44 | $9.44 | 58,613 |
| 2023-11-07 | $9.48 | $9.54 | $9.48 | $9.53 | $9.53 | 70,679 |
| 2023-11-06 | $9.74 | $9.74 | $9.58 | $9.62 | $9.62 | 114,544 |
| 2023-11-03 | $9.70 | $9.77 | $9.70 | $9.74 | $9.74 | 31,461 |
| 2023-11-02 | $9.30 | $9.72 | $9.30 | $9.66 | $9.66 | 182,597 |
| 2023-11-01 | $9.66 | $9.69 | $9.55 | $9.66 | $9.66 | 238,255 |
| 2023-10-31 | $9.55 | $9.58 | $9.50 | $9.58 | $9.58 | 382,903 |
| 2023-10-30 | $9.60 | $9.82 | $9.49 | $9.52 | $9.52 | 108,776 |
| 2023-10-27 | $10.10 | $10.10 | $9.67 | $9.75 | $9.75 | 46,857 |
| 2023-10-26 | $9.70 | $9.77 | $9.68 | $9.73 | $9.73 | 79,770 |
| 2023-10-25 | $9.62 | $9.64 | $9.58 | $9.62 | $9.62 | 118,401 |
| 2023-10-24 | $9.59 | $9.71 | $9.59 | $9.71 | $9.71 | 145,884 |
| 2023-10-23 | $9.48 | $9.58 | $9.48 | $9.56 | $9.56 | 90,714 |
| 2023-10-20 | $9.56 | $9.56 | $9.50 | $9.50 | $9.50 | 87,385 |
| 2023-10-19 | $9.90 | $9.90 | $9.63 | $9.66 | $9.66 | 162,097 |
| 2023-10-18 | $9.88 | $9.89 | $9.79 | $9.80 | $9.80 | 107,420 |
| 2023-10-17 | $9.97 | $10.00 | $9.94 | $9.96 | $9.96 | 148,438 |
| 2023-10-16 | $9.78 | $9.90 | $9.78 | $9.90 | $9.90 | 213,427 |
| 2023-10-13 | $10.12 | $10.12 | $9.73 | $9.76 | $9.76 | 214,913 |
| 2023-10-12 | $9.94 | $10.05 | $9.83 | $9.88 | $9.88 | 328,243 |
| 2023-10-11 | $9.66 | $9.73 | $9.65 | $9.73 | $9.73 | 119,247 |
| 2023-10-10 | $9.47 | $9.56 | $9.47 | $9.53 | $9.53 | 165,595 |
| 2023-10-09 | $9.35 | $9.40 | $9.32 | $9.40 | $9.40 | 65,882 |
| 2023-10-06 | $9.01 | $9.37 | $9.01 | $9.35 | $9.35 | 117,306 |
| 2023-10-05 | $9.16 | $9.20 | $9.13 | $9.19 | $9.19 | 140,017 |
| 2023-10-04 | $9.00 | $9.27 | $9.00 | $9.19 | $9.19 | 158,291 |
| 2023-10-03 | $9.21 | $9.21 | $9.06 | $9.08 | $9.08 | 98,596 |
| 2023-10-02 | $9.50 | $9.51 | $9.46 | $9.50 | $9.50 | 125,728 |
| 2023-09-29 | $9.59 | $9.59 | $9.51 | $9.54 | $9.54 | 122,078 |
| 2023-09-28 | $9.43 | $9.53 | $9.42 | $9.50 | $9.50 | 134,884 |
| 2023-09-27 | $9.54 | $9.54 | $9.47 | $9.52 | $9.52 | 148,864 |
| 2023-09-26 | $9.13 | $9.47 | $9.13 | $9.41 | $9.41 | 250,141 |
| 2023-09-25 | $9.53 | $9.58 | $9.53 | $9.57 | $9.57 | 87,320 |
| 2023-09-22 | $9.66 | $9.69 | $9.63 | $9.67 | $9.67 | 116,556 |
| 2023-09-21 | $9.55 | $9.56 | $9.51 | $9.52 | $9.52 | 149,347 |
| 2023-09-20 | $9.80 | $9.80 | $9.36 | $9.68 | $9.68 | 680,620 |
| 2023-09-19 | $9.57 | $9.72 | $9.57 | $9.69 | $9.69 | 157,728 |
| 2023-09-18 | $9.22 | $9.58 | $9.22 | $9.58 | $9.58 | 715,422 |
| 2023-09-15 | $9.67 | $9.67 | $9.61 | $9.63 | $9.63 | 279,403 |
| 2023-09-14 | $9.30 | $9.70 | $9.30 | $9.67 | $9.67 | 79,132 |
| 2023-09-13 | $9.60 | $9.60 | $9.56 | $9.57 | $9.57 | 209,276 |
| 2023-09-12 | $9.63 | $9.64 | $9.59 | $9.63 | $9.63 | 76,967 |
| 2023-09-11 | $9.20 | $9.54 | $9.20 | $9.52 | $9.52 | 182,213 |
| 2023-09-08 | $9.51 | $9.51 | $9.47 | $9.49 | $9.49 | 139,651 |
| 2023-09-07 | $9.24 | $9.53 | $9.24 | $9.50 | $9.50 | 160,284 |
| 2023-09-06 | $9.73 | $9.73 | $9.46 | $9.50 | $9.50 | 104,666 |
| 2023-09-05 | $9.24 | $9.35 | $9.24 | $9.33 | $9.33 | 144,932 |
| 2023-09-01 | $9.41 | $9.41 | $9.23 | $9.24 | $9.24 | 98,016 |
| 2023-08-31 | $9.32 | $9.32 | $9.11 | $9.16 | $9.16 | 91,308 |
| 2023-08-30 | $9.00 | $9.12 | $9.00 | $9.04 | $9.04 | 56,254 |
| 2023-08-29 | $9.09 | $9.19 | $9.09 | $9.12 | $9.12 | 141,625 |
| 2023-08-28 | $8.87 | $9.21 | $8.87 | $9.00 | $9.00 | 187,060 |
| 2023-08-25 | $8.80 | $8.80 | $8.73 | $8.78 | $8.78 | 453,662 |
| 2023-08-24 | $8.71 | $8.73 | $8.68 | $8.70 | $8.70 | 171,061 |
| 2023-08-23 | $8.68 | $8.74 | $8.68 | $8.73 | $8.73 | 471,054 |
| 2023-08-22 | $8.58 | $8.60 | $8.56 | $8.58 | $8.58 | 289,899 |
| 2023-08-21 | $8.82 | $8.82 | $8.50 | $8.54 | $8.54 | 210,329 |
| 2023-08-18 | $8.62 | $8.66 | $8.61 | $8.66 | $8.66 | 666,744 |
| 2023-08-17 | $8.60 | $8.99 | $8.60 | $8.63 | $8.63 | 408,502 |
| 2023-08-16 | $8.68 | $8.68 | $8.60 | $8.61 | $8.61 | 412,916 |
| 2023-08-15 | $8.57 | $8.84 | $8.57 | $8.75 | $8.75 | 305,787 |
| 2023-08-14 | $8.86 | $8.97 | $8.82 | $8.87 | $8.87 | 237,188 |
| 2023-08-11 | $9.01 | $9.03 | $8.97 | $8.98 | $8.98 | 166,246 |
| 2023-08-10 | $9.15 | $9.21 | $9.08 | $9.15 | $9.15 | 186,534 |
| 2023-08-09 | $9.19 | $9.19 | $9.13 | $9.17 | $9.17 | 125,877 |
| 2023-08-08 | $9.11 | $9.15 | $9.09 | $9.15 | $9.15 | 315,552 |
| 2023-08-07 | $9.27 | $9.27 | $9.21 | $9.25 | $9.25 | 297,090 |
| 2023-08-04 | $9.11 | $9.30 | $9.11 | $9.21 | $9.21 | 166,820 |
| 2023-08-03 | $9.31 | $9.38 | $9.31 | $9.34 | $9.34 | 99,639 |
| 2023-08-02 | $9.35 | $9.35 | $9.28 | $9.31 | $9.31 | 62,699 |
| 2023-08-01 | $9.66 | $9.66 | $9.54 | $9.58 | $9.58 | 45,775 |
| 2023-07-31 | $9.70 | $9.74 | $9.69 | $9.72 | $9.72 | 135,100 |
| 2023-07-28 | $9.53 | $9.60 | $9.53 | $9.56 | $9.56 | 59,751 |
| 2023-07-27 | $9.37 | $9.40 | $9.27 | $9.30 | $9.30 | 108,637 |
| 2023-07-26 | $9.37 | $9.37 | $9.27 | $9.27 | $9.27 | 698,328 |
| 2023-07-25 | $9.30 | $9.41 | $9.30 | $9.34 | $9.34 | 275,734 |
| 2023-07-24 | $9.19 | $9.27 | $9.14 | $9.20 | $9.20 | 67,764 |
| 2023-07-21 | $9.22 | $9.32 | $9.22 | $9.26 | $9.26 | 64,171 |
| 2023-07-20 | $9.12 | $9.19 | $9.12 | $9.14 | $9.14 | 146,357 |
| 2023-07-19 | $9.15 | $9.19 | $9.12 | $9.12 | $9.12 | 92,018 |
| 2023-07-18 | $9.13 | $9.14 | $9.07 | $9.08 | $9.08 | 158,208 |
| 2023-07-17 | $9.33 | $9.33 | $9.20 | $9.21 | $9.21 | 90,328 |
| 2023-07-14 | $9.38 | $9.38 | $9.25 | $9.28 | $9.28 | 84,413 |
| 2023-07-13 | $9.48 | $9.48 | $9.18 | $9.19 | $9.19 | 89,180 |
| 2023-07-12 | $9.09 | $9.22 | $9.09 | $9.20 | $9.20 | 68,751 |
| 2023-07-11 | $9.18 | $9.19 | $9.09 | $9.14 | $9.14 | 355,726 |
| 2023-07-10 | $9.15 | $9.18 | $9.09 | $9.15 | $9.15 | 145,766 |
| 2023-07-07 | $9.22 | $9.28 | $9.19 | $9.19 | $9.19 | 316,192 |
| 2023-07-06 | $9.39 | $9.40 | $9.20 | $9.25 | $9.25 | 142,257 |
| 2023-07-05 | $10.21 | $10.57 | $10.21 | $10.42 | $9.55 | 116,439 |
| 2023-07-03 | $10.77 | $10.79 | $10.70 | $10.75 | $9.85 | 47,907 |
| 2023-06-30 | $10.62 | $10.64 | $10.58 | $10.64 | $9.75 | 47,805 |
| 2023-06-29 | $10.49 | $10.51 | $10.46 | $10.47 | $9.59 | 98,091 |
| 2023-06-28 | $10.50 | $10.55 | $10.47 | $10.54 | $9.66 | 42,461 |
| 2023-06-27 | $10.47 | $10.54 | $10.47 | $10.50 | $9.62 | 66,100 |
| 2023-06-26 | $10.44 | $10.47 | $10.42 | $10.45 | $9.58 | 78,147 |
| 2023-06-23 | $10.44 | $10.46 | $10.42 | $10.45 | $10.45 | 91,195 |
| 2023-06-22 | $10.55 | $10.58 | $10.51 | $10.51 | $10.51 | 62,438 |
| 2023-06-21 | $10.57 | $10.59 | $10.55 | $10.56 | $10.56 | 37,285 |
| 2023-06-20 | $10.60 | $10.60 | $10.51 | $10.53 | $10.53 | 26,326 |
| 2023-06-16 | $10.51 | $10.72 | $10.51 | $10.68 | $10.68 | 39,106 |
| 2023-06-15 | $10.63 | $10.66 | $10.62 | $10.65 | $10.65 | 50,201 |
| 2023-06-14 | $10.55 | $10.65 | $10.55 | $10.60 | $10.60 | 42,757 |
| 2023-06-13 | $10.83 | $10.83 | $10.78 | $10.79 | $10.79 | 57,411 |
| 2023-06-12 | $11.00 | $11.03 | $10.95 | $10.98 | $10.98 | 28,730 |
| 2023-06-09 | $10.91 | $11.11 | $10.91 | $10.91 | $10.91 | 36,333 |
| 2023-06-08 | $11.00 | $11.08 | $11.00 | $11.04 | $11.04 | 28,363 |
| 2023-06-07 | $10.91 | $10.94 | $10.90 | $10.90 | $10.90 | 37,908 |
| 2023-06-06 | $10.83 | $10.94 | $10.83 | $10.93 | $10.93 | 57,346 |
| 2023-06-05 | $10.79 | $10.88 | $10.79 | $10.88 | $10.88 | 118,359 |
| 2023-06-02 | $10.51 | $10.76 | $10.51 | $10.71 | $10.71 | 60,636 |
| 2023-06-01 | $10.52 | $10.61 | $10.52 | $10.58 | $10.58 | 68,643 |
| 2023-05-31 | $10.65 | $10.65 | $10.55 | $10.62 | $10.62 | 75,234 |
| 2023-05-30 | $10.82 | $10.82 | $10.65 | $10.65 | $10.65 | 69,851 |
| 2023-05-26 | $10.74 | $10.78 | $10.71 | $10.78 | $10.78 | 38,665 |
| 2023-05-25 | $10.72 | $10.72 | $10.65 | $10.68 | $10.68 | 64,354 |
| 2023-05-24 | $10.93 | $10.93 | $10.83 | $10.84 | $10.84 | 37,730 |
| 2023-05-23 | $11.13 | $11.18 | $11.10 | $11.10 | $11.10 | 50,520 |
| 2023-05-22 | $11.13 | $11.37 | $11.13 | $11.34 | $11.34 | 40,454 |
| 2023-05-19 | $11.26 | $11.28 | $11.23 | $11.26 | $11.26 | 16,692 |
| 2023-05-18 | $11.29 | $11.29 | $11.25 | $11.27 | $11.27 | 30,419 |
| 2023-05-17 | $11.12 | $11.15 | $11.11 | $11.15 | $11.15 | 43,107 |
| 2023-05-16 | $11.19 | $11.21 | $11.15 | $11.18 | $11.18 | 352,590 |
| 2023-05-15 | $11.18 | $11.29 | $11.18 | $11.27 | $11.27 | 112,354 |
| 2023-05-12 | $11.00 | $11.00 | $10.93 | $10.94 | $10.94 | 37,126 |
| 2023-05-11 | $11.22 | $11.24 | $11.17 | $11.21 | $11.21 | 49,086 |
| 2023-05-10 | $11.58 | $11.58 | $11.32 | $11.35 | $11.35 | 46,253 |
| 2023-05-09 | $11.81 | $11.81 | $11.58 | $11.69 | $11.69 | 195,932 |
| 2023-05-08 | $11.65 | $11.90 | $11.65 | $11.84 | $11.84 | 191,325 |
| 2023-05-05 | $11.29 | $11.40 | $11.29 | $11.37 | $11.37 | 41,184 |
| 2023-05-04 | $11.07 | $11.09 | $11.06 | $11.09 | $11.09 | 37,057 |
| 2023-05-03 | $10.54 | $10.56 | $10.50 | $10.50 | $10.50 | 206,442 |
| 2023-05-02 | $10.65 | $10.65 | $10.54 | $10.56 | $10.56 | 69,361 |
| 2023-05-01 | $10.72 | $10.78 | $10.65 | $10.70 | $10.70 | 75,656 |
| 2023-04-28 | $10.71 | $10.74 | $10.67 | $10.68 | $10.68 | 41,451 |
| 2023-04-27 | $10.71 | $10.76 | $10.70 | $10.76 | $10.76 | 30,670 |
| 2023-04-26 | $10.63 | $10.68 | $10.63 | $10.66 | $10.66 | 31,109 |
| 2023-04-25 | $10.65 | $10.65 | $10.60 | $10.60 | $10.60 | 52,888 |
| 2023-04-24 | $10.75 | $10.75 | $10.64 | $10.65 | $10.65 | 55,347 |
| 2023-04-21 | $10.80 | $10.80 | $10.75 | $10.75 | $10.75 | 35,472 |
| 2023-04-20 | $10.90 | $10.93 | $10.84 | $10.91 | $10.91 | 30,514 |
| 2023-04-19 | $10.86 | $10.89 | $10.84 | $10.86 | $10.86 | 41,685 |
| 2023-04-18 | $10.87 | $10.89 | $10.83 | $10.87 | $10.87 | 29,098 |
| 2023-04-17 | $10.92 | $10.94 | $10.89 | $10.94 | $10.94 | 63,332 |
| 2023-04-14 | $10.76 | $10.76 | $10.71 | $10.73 | $10.73 | 43,399 |
| 2023-04-13 | $10.76 | $10.78 | $10.74 | $10.76 | $10.76 | 43,749 |
| 2023-04-12 | $10.71 | $10.72 | $10.63 | $10.64 | $10.64 | 61,258 |
| 2023-04-11 | $10.66 | $10.67 | $10.61 | $10.63 | $10.63 | 95,051 |
| 2023-04-10 | $10.58 | $10.58 | $10.50 | $10.58 | $10.58 | 62,038 |
| 2023-04-06 | $10.59 | $10.59 | $10.48 | $10.58 | $10.58 | 32,860 |
| 2023-04-05 | $10.49 | $10.52 | $10.46 | $10.50 | $10.50 | 26,240 |
| 2023-04-04 | $10.52 | $10.58 | $10.52 | $10.53 | $10.53 | 66,684 |
| 2023-04-03 | $10.56 | $10.56 | $10.42 | $10.46 | $10.46 | 52,128 |
| 2023-03-31 | $10.64 | $10.64 | $10.58 | $10.60 | $10.60 | 179,132 |
| 2023-03-30 | $10.95 | $10.95 | $10.76 | $10.80 | $10.80 | 42,894 |
| 2023-03-29 | $10.86 | $10.93 | $10.80 | $10.92 | $10.92 | 33,621 |
| 2023-03-28 | $10.66 | $10.78 | $10.66 | $10.75 | $10.75 | 80,818 |
| 2023-03-27 | $10.59 | $10.61 | $10.55 | $10.59 | $10.59 | 65,963 |
| 2023-03-24 | $10.65 | $10.71 | $10.64 | $10.66 | $10.66 | 45,159 |
| 2023-03-23 | $10.85 | $10.87 | $10.74 | $10.80 | $10.80 | 38,233 |
| 2023-03-22 | $10.72 | $10.77 | $10.70 | $10.71 | $10.71 | 72,592 |
| 2023-03-21 | $10.69 | $10.69 | $10.56 | $10.60 | $10.60 | 30,646 |
| 2023-03-20 | $10.70 | $10.72 | $10.66 | $10.71 | $10.71 | 68,886 |
| 2023-03-17 | $10.71 | $10.73 | $10.68 | $10.73 | $10.73 | 100,192 |
| 2023-03-16 | $10.72 | $10.79 | $10.70 | $10.77 | $10.77 | 89,751 |
| 2023-03-15 | $10.64 | $10.66 | $10.63 | $10.64 | $10.64 | 100,739 |
| 2023-03-14 | $10.50 | $10.52 | $10.49 | $10.52 | $10.52 | 70,556 |
| 2023-03-13 | $10.50 | $10.51 | $10.45 | $10.48 | $10.48 | 67,754 |
| 2023-03-10 | $10.31 | $10.33 | $10.28 | $10.31 | $10.31 | 48,775 |
| 2023-03-09 | $10.41 | $10.41 | $10.29 | $10.29 | $10.29 | 44,464 |
| 2023-03-08 | $10.51 | $10.51 | $10.46 | $10.50 | $10.50 | 41,097 |
| 2023-03-07 | $10.51 | $10.52 | $10.44 | $10.47 | $10.47 | 54,861 |
| 2023-03-06 | $10.47 | $10.51 | $10.44 | $10.47 | $10.47 | 31,880 |
| 2023-03-03 | $10.37 | $10.43 | $10.37 | $10.43 | $10.43 | 36,981 |
| 2023-03-02 | $10.20 | $10.37 | $10.20 | $10.33 | $10.33 | 46,743 |
| 2023-03-01 | $10.24 | $10.28 | $10.02 | $10.19 | $10.19 | 88,028 |
| 2023-02-28 | $9.98 | $9.99 | $9.93 | $9.94 | $9.94 | 162,789 |
| 2023-02-27 | $10.04 | $10.06 | $10.02 | $10.06 | $10.06 | 56,728 |
| 2023-02-24 | $10.10 | $10.10 | $10.01 | $10.06 | $10.06 | 62,940 |
| 2023-02-23 | $10.20 | $10.22 | $10.12 | $10.14 | $10.14 | 29,729 |
| 2023-02-22 | $10.17 | $10.17 | $10.13 | $10.14 | $10.14 | 43,510 |
| 2023-02-21 | $10.25 | $10.25 | $10.20 | $10.22 | $10.22 | 58,233 |
| 2023-02-17 | $10.15 | $10.15 | $10.09 | $10.10 | $10.10 | 29,916 |
| 2023-02-16 | $10.06 | $10.15 | $10.06 | $10.12 | $10.12 | 28,265 |
| 2023-02-15 | $10.04 | $10.12 | $10.04 | $10.11 | $10.11 | 31,500 |
| 2023-02-14 | $10.21 | $10.28 | $10.20 | $10.27 | $10.27 | 41,456 |
| 2023-02-13 | $10.22 | $10.28 | $10.22 | $10.24 | $10.24 | 61,726 |
| 2023-02-10 | $10.25 | $10.27 | $10.20 | $10.23 | $10.23 | 39,661 |
| 2023-02-09 | $10.28 | $10.28 | $10.25 | $10.27 | $10.27 | 48,159 |
| 2023-02-08 | $10.29 | $10.34 | $10.27 | $10.27 | $10.27 | 27,376 |
| 2023-02-07 | $10.27 | $10.29 | $10.23 | $10.27 | $10.27 | 29,156 |
| 2023-02-06 | $10.20 | $10.20 | $10.13 | $10.15 | $10.15 | 76,810 |
| 2023-02-03 | $10.47 | $10.47 | $10.28 | $10.29 | $10.29 | 23,303 |
| 2023-02-02 | $10.50 | $10.50 | $10.45 | $10.47 | $10.47 | 47,798 |
| 2023-02-01 | $10.53 | $10.59 | $10.50 | $10.57 | $10.57 | 55,312 |
| 2023-01-31 | $10.62 | $10.69 | $10.62 | $10.68 | $10.68 | 70,139 |
| 2023-01-30 | $10.74 | $10.74 | $10.66 | $10.68 | $10.68 | 47,313 |
| 2023-01-27 | $10.90 | $10.95 | $10.88 | $10.90 | $10.90 | 61,343 |
| 2023-01-26 | $10.83 | $10.87 | $10.83 | $10.86 | $10.86 | 17,833 |
| 2023-01-25 | $10.76 | $10.84 | $10.76 | $10.82 | $10.82 | 47,710 |
| 2023-01-24 | $10.80 | $10.90 | $10.80 | $10.82 | $10.82 | 65,498 |
| 2023-01-23 | $10.83 | $10.90 | $10.83 | $10.85 | $10.85 | 40,387 |
| 2023-01-20 | $10.74 | $10.78 | $10.71 | $10.75 | $10.75 | 57,657 |
| 2023-01-19 | $10.67 | $10.67 | $10.59 | $10.67 | $10.67 | 40,726 |
| 2023-01-18 | $10.83 | $10.83 | $10.77 | $10.77 | $10.77 | 46,575 |
| 2023-01-17 | $10.80 | $10.80 | $10.73 | $10.76 | $10.76 | 96,116 |
| 2023-01-13 | $10.73 | $10.77 | $10.70 | $10.77 | $10.77 | 119,274 |
| 2023-01-12 | $10.78 | $10.78 | $10.69 | $10.70 | $10.70 | 52,445 |
| 2023-01-11 | $10.91 | $10.91 | $10.58 | $10.64 | $10.64 | 53,581 |
| 2023-01-10 | $10.92 | $10.92 | $10.54 | $10.59 | $10.59 | 29,158 |
| 2023-01-09 | $10.60 | $10.60 | $10.52 | $10.55 | $10.55 | 62,116 |
| 2023-01-06 | $10.57 | $10.67 | $10.50 | $10.60 | $10.60 | 323,853 |
| 2023-01-05 | $10.51 | $10.61 | $10.51 | $10.61 | $10.61 | 364,412 |
| 2023-01-04 | $10.54 | $10.63 | $10.52 | $10.61 | $10.61 | 60,291 |
| 2023-01-03 | $10.37 | $10.39 | $10.35 | $10.38 | $10.38 | 128,013 |
| 2022-12-30 | $10.32 | $10.43 | $10.14 | $10.18 | $10.18 | 38,996 |
| 2022-12-29 | $9.95 | $10.31 | $9.95 | $10.20 | $10.20 | 71,625 |
| 2022-12-28 | $10.08 | $10.25 | $10.05 | $10.10 | $10.10 | 186,826 |
| 2022-12-27 | $9.78 | $10.09 | $9.75 | $9.75 | $9.75 | 116,840 |
| 2022-12-23 | $9.58 | $9.89 | $9.58 | $9.78 | $9.78 | 64,022 |
| 2022-12-22 | $9.56 | $9.92 | $9.56 | $9.81 | $9.81 | 94,549 |
| 2022-12-21 | $9.78 | $9.83 | $9.73 | $9.82 | $9.82 | 111,561 |
| 2022-12-20 | $9.36 | $9.99 | $9.36 | $9.65 | $9.65 | 171,867 |
| 2022-12-19 | $10.03 | $10.03 | $9.39 | $9.69 | $9.69 | 168,603 |
| 2022-12-16 | $9.88 | $9.88 | $9.79 | $9.82 | $9.82 | 143,774 |
| 2022-12-15 | $9.47 | $9.89 | $9.47 | $9.76 | $9.76 | 51,509 |
| 2022-12-14 | $9.65 | $9.86 | $9.65 | $9.84 | $9.84 | 83,079 |
| 2022-12-13 | $9.66 | $10.00 | $9.66 | $9.85 | $9.85 | 78,506 |
| 2022-12-12 | $9.84 | $9.93 | $9.84 | $9.88 | $9.88 | 64,876 |
| 2022-12-09 | $9.71 | $9.98 | $9.71 | $9.89 | $9.89 | 77,265 |
| 2022-12-08 | $9.62 | $9.92 | $9.62 | $9.88 | $9.88 | 119,412 |
| 2022-12-07 | $9.45 | $10.05 | $9.45 | $9.76 | $9.76 | 107,443 |
| 2022-12-06 | $9.92 | $9.92 | $9.85 | $9.90 | $9.90 | 82,649 |
| 2022-12-05 | $9.80 | $9.85 | $9.74 | $9.77 | $9.77 | 109,805 |
| 2022-12-02 | $9.43 | $9.89 | $9.43 | $9.85 | $9.85 | 175,205 |
| 2022-12-01 | $9.98 | $10.04 | $9.98 | $10.02 | $10.02 | 92,570 |
| 2022-11-30 | $9.99 | $10.04 | $9.92 | $9.98 | $9.98 | 75,190 |
| 2022-11-29 | $9.90 | $9.95 | $9.85 | $9.91 | $9.91 | 390,924 |
| 2022-11-28 | $9.60 | $9.70 | $9.60 | $9.66 | $9.66 | 161,300 |
| 2022-11-25 | $9.78 | $9.78 | $9.74 | $9.76 | $9.76 | 18,623 |
| 2022-11-23 | $9.61 | $9.64 | $9.58 | $9.61 | $9.61 | 31,038 |
| 2022-11-22 | $9.20 | $9.52 | $9.20 | $9.49 | $9.49 | 87,198 |
| 2022-11-21 | $9.34 | $9.39 | $9.33 | $9.35 | $9.35 | 140,082 |
| 2022-11-18 | $9.32 | $9.36 | $9.30 | $9.36 | $9.36 | 65,880 |
| 2022-11-17 | $9.18 | $9.48 | $9.18 | $9.48 | $9.48 | 93,124 |
| 2022-11-16 | $9.50 | $9.50 | $9.41 | $9.42 | $9.42 | 54,605 |
| 2022-11-15 | $9.30 | $9.63 | $9.30 | $9.56 | $9.56 | 111,830 |
| 2022-11-14 | $9.38 | $9.68 | $9.36 | $9.36 | $9.36 | 111,093 |
| 2022-11-11 | $9.79 | $9.79 | $9.45 | $9.48 | $9.48 | 178,216 |
| 2022-11-10 | $9.53 | $9.53 | $9.18 | $9.23 | $9.23 | 191,764 |
| 2022-11-09 | $9.13 | $9.13 | $9.00 | $9.05 | $9.05 | 126,439 |
| 2022-11-08 | $9.11 | $9.13 | $9.07 | $9.08 | $9.08 | 377,929 |
| 2022-11-07 | $9.09 | $9.10 | $9.03 | $9.08 | $9.08 | 341,376 |
| 2022-11-04 | $8.95 | $8.97 | $8.87 | $8.96 | $8.96 | 227,733 |
| 2022-11-03 | $8.48 | $8.68 | $8.48 | $8.64 | $8.64 | 162,268 |
| 2022-11-02 | $8.74 | $8.83 | $8.72 | $8.80 | $8.80 | 240,472 |
| 2022-11-01 | $8.68 | $8.70 | $8.62 | $8.69 | $8.69 | 294,932 |
| 2022-10-31 | $8.93 | $8.93 | $8.64 | $8.68 | $8.68 | 241,630 |
| 2022-10-28 | $9.12 | $9.15 | $9.06 | $9.13 | $9.13 | 512,183 |
| 2022-10-27 | $9.20 | $9.26 | $9.17 | $9.21 | $9.21 | 228,512 |
| 2022-10-26 | $9.20 | $9.31 | $9.19 | $9.28 | $9.28 | 188,155 |
| 2022-10-25 | $9.28 | $9.31 | $9.20 | $9.25 | $9.25 | 350,861 |
| 2022-10-24 | $9.45 | $9.45 | $9.11 | $9.18 | $9.18 | 332,103 |
| 2022-10-21 | $9.42 | $9.55 | $9.42 | $9.53 | $9.53 | 154,412 |
| 2022-10-20 | $9.36 | $9.42 | $9.31 | $9.35 | $9.35 | 210,288 |
| 2022-10-19 | $9.30 | $9.30 | $9.25 | $9.28 | $9.28 | 173,524 |
| 2022-10-18 | $9.14 | $9.33 | $9.14 | $9.25 | $9.25 | 499,550 |
| 2022-10-17 | $9.25 | $9.42 | $9.25 | $9.37 | $9.37 | 444,977 |
| 2022-10-14 | $9.25 | $9.25 | $9.09 | $9.13 | $9.13 | 163,196 |
| 2022-10-13 | $9.13 | $9.25 | $9.12 | $9.24 | $9.24 | 189,927 |
| 2022-10-12 | $8.98 | $9.40 | $8.98 | $9.21 | $9.21 | 263,137 |
| 2022-10-11 | $8.98 | $9.37 | $8.98 | $9.26 | $9.26 | 311,605 |
| 2022-10-10 | $9.35 | $9.41 | $9.32 | $9.37 | $9.37 | 219,248 |
| 2022-10-07 | $9.51 | $9.51 | $9.37 | $9.46 | $9.46 | 499,524 |
| 2022-10-06 | $9.52 | $9.59 | $9.52 | $9.57 | $9.57 | 223,429 |
| 2022-10-05 | $9.60 | $9.66 | $9.59 | $9.65 | $9.65 | 191,012 |
| 2022-10-04 | $9.33 | $9.53 | $9.33 | $9.37 | $9.37 | 474,150 |
| 2022-10-03 | $9.21 | $9.28 | $9.21 | $9.25 | $9.25 | 254,542 |
| 2022-09-30 | $9.59 | $9.59 | $9.26 | $9.37 | $9.37 | 251,586 |
| 2022-09-29 | $8.97 | $9.12 | $8.97 | $9.12 | $9.12 | 285,742 |
| 2022-09-28 | $9.57 | $9.57 | $9.22 | $9.31 | $9.31 | 216,067 |
| 2022-09-27 | $9.47 | $9.47 | $9.34 | $9.36 | $9.36 | 380,740 |
| 2022-09-26 | $9.61 | $9.61 | $9.51 | $9.54 | $9.54 | 295,577 |
| 2022-09-23 | $9.65 | $9.70 | $9.61 | $9.70 | $9.70 | 209,289 |
| 2022-09-22 | $9.70 | $9.70 | $9.66 | $9.68 | $9.68 | 217,334 |
| 2022-09-21 | $9.47 | $10.09 | $9.47 | $9.73 | $9.73 | 360,954 |
| 2022-09-20 | $9.88 | $9.88 | $9.75 | $9.76 | $9.76 | 235,878 |
| 2022-09-19 | $9.91 | $9.92 | $9.84 | $9.92 | $9.92 | 195,443 |
| 2022-09-16 | $9.98 | $9.98 | $9.78 | $9.85 | $9.85 | 208,037 |
| 2022-09-15 | $9.91 | $9.91 | $9.70 | $9.71 | $9.71 | 242,489 |
| 2022-09-14 | $9.76 | $9.76 | $9.70 | $9.74 | $9.74 | 140,929 |
| 2022-09-13 | $9.83 | $9.84 | $9.70 | $9.73 | $9.73 | 248,135 |
| 2022-09-12 | $9.95 | $9.99 | $9.91 | $9.98 | $9.98 | 118,918 |
| 2022-09-09 | $9.62 | $9.97 | $9.62 | $9.97 | $9.97 | 170,143 |
| 2022-09-08 | $9.81 | $9.82 | $9.76 | $9.80 | $9.80 | 235,855 |
| 2022-09-07 | $9.86 | $9.90 | $9.84 | $9.90 | $9.90 | 197,418 |
| 2022-09-06 | $9.90 | $9.90 | $9.81 | $9.82 | $9.82 | 229,517 |
| 2022-09-02 | $10.02 | $10.04 | $9.92 | $9.93 | $9.93 | 150,129 |
| 2022-09-01 | $10.11 | $10.11 | $10.03 | $10.10 | $10.10 | 210,431 |
| 2022-08-31 | $10.08 | $10.19 | $10.08 | $10.12 | $10.12 | 188,213 |
| 2022-08-30 | $10.38 | $10.38 | $10.07 | $10.10 | $10.10 | 164,662 |
| 2022-08-29 | $9.98 | $10.34 | $9.98 | $10.18 | $10.18 | 141,034 |
| 2022-08-26 | $10.25 | $10.31 | $10.23 | $10.23 | $10.23 | 220,013 |
| 2022-08-25 | $10.38 | $10.38 | $10.16 | $10.23 | $10.23 | 570,931 |
| 2022-08-24 | $10.09 | $10.11 | $10.02 | $10.06 | $10.06 | 122,522 |
| 2022-08-23 | $10.17 | $10.18 | $10.12 | $10.14 | $10.14 | 220,526 |
| 2022-08-22 | $10.23 | $10.24 | $10.20 | $10.24 | $10.24 | 165,341 |
| 2022-08-19 | $10.22 | $10.23 | $10.18 | $10.23 | $10.23 | 84,894 |
| 2022-08-18 | $10.22 | $10.30 | $10.18 | $10.25 | $10.25 | 227,768 |
| 2022-08-17 | $10.36 | $10.38 | $10.30 | $10.33 | $10.33 | 119,794 |
| 2022-08-16 | $10.33 | $10.38 | $10.32 | $10.37 | $10.37 | 92,911 |
| 2022-08-15 | $10.15 | $10.42 | $10.15 | $10.40 | $10.40 | 101,889 |
| 2022-08-12 | $10.01 | $10.47 | $10.01 | $10.42 | $10.42 | 102,354 |
| 2022-08-11 | $10.35 | $10.49 | $10.35 | $10.45 | $10.45 | 69,195 |
| 2022-08-10 | $10.09 | $10.39 | $10.09 | $10.39 | $10.39 | 143,909 |
| 2022-08-09 | $10.59 | $10.59 | $10.38 | $10.42 | $10.42 | 140,296 |
| 2022-08-08 | $10.46 | $10.46 | $10.37 | $10.41 | $10.41 | 149,061 |
| 2022-08-05 | $10.30 | $10.40 | $10.30 | $10.38 | $10.38 | 157,890 |
| 2022-08-04 | $10.36 | $10.36 | $10.30 | $10.30 | $10.30 | 62,084 |
| 2022-08-03 | $10.23 | $10.26 | $10.20 | $10.24 | $10.24 | 191,411 |
| 2022-08-02 | $10.30 | $10.35 | $10.26 | $10.26 | $10.26 | 150,311 |
| 2022-08-01 | $10.10 | $10.49 | $10.10 | $10.44 | $10.44 | 412,375 |
| 2022-07-29 | $10.49 | $10.55 | $10.45 | $10.50 | $10.50 | 90,520 |
| 2022-07-28 | $10.47 | $10.51 | $10.47 | $10.51 | $10.51 | 123,549 |
| 2022-07-27 | $10.56 | $10.57 | $10.49 | $10.56 | $10.56 | 110,018 |
| 2022-07-26 | $10.14 | $10.55 | $10.14 | $10.51 | $10.51 | 201,303 |
| 2022-07-25 | $10.47 | $10.47 | $10.42 | $10.44 | $10.44 | 132,517 |
| 2022-07-22 | $10.22 | $10.44 | $10.22 | $10.28 | $10.28 | 951,808 |
| 2022-07-21 | $10.38 | $10.40 | $10.32 | $10.36 | $10.36 | 114,390 |
| 2022-07-20 | $10.43 | $10.46 | $10.41 | $10.45 | $10.45 | 109,594 |
| 2022-07-19 | $10.41 | $10.49 | $10.41 | $10.49 | $10.49 | 190,741 |
| 2022-07-18 | $10.49 | $10.51 | $10.45 | $10.48 | $10.48 | 113,901 |
| 2022-07-15 | $10.22 | $10.42 | $10.16 | $10.19 | $10.19 | 112,750 |
| 2022-07-14 | $10.48 | $10.52 | $9.84 | $10.26 | $10.26 | 142,442 |
| 2022-07-13 | $10.50 | $10.70 | $10.50 | $10.55 | $10.55 | 48,001 |
| 2022-07-12 | $10.57 | $10.77 | $10.55 | $10.71 | $10.71 | 138,506 |
| 2022-07-11 | $10.72 | $10.82 | $10.70 | $10.77 | $10.77 | 102,982 |
| 2022-07-08 | $10.88 | $10.89 | $10.80 | $10.89 | $10.89 | 569,407 |
| 2022-07-07 | $10.84 | $10.92 | $10.83 | $10.88 | $10.88 | 114,929 |
| 2022-07-06 | $10.78 | $10.84 | $10.74 | $10.78 | $10.78 | 172,681 |
| 2022-07-05 | $11.13 | $11.13 | $10.83 | $10.95 | $10.95 | 118,851 |
| 2022-07-01 | $11.28 | $11.28 | $10.95 | $11.00 | $11.00 | 55,997 |
| 2022-06-30 | $11.90 | $11.90 | $11.75 | $11.76 | $10.89 | 72,900 |
| 2022-06-29 | $11.84 | $11.92 | $11.74 | $11.92 | $11.04 | 122,374 |
| 2022-06-28 | $11.70 | $11.80 | $11.56 | $11.63 | $10.77 | 69,783 |
| 2022-06-27 | $11.62 | $11.62 | $11.51 | $11.60 | $10.74 | 71,805 |
| 2022-06-24 | $11.49 | $11.52 | $11.43 | $11.52 | $10.67 | 55,122 |
| 2022-06-23 | $11.51 | $11.51 | $11.42 | $11.42 | $10.58 | 84,241 |
| 2022-06-22 | $11.60 | $11.60 | $11.43 | $11.43 | $10.59 | 72,571 |
| 2022-06-21 | $11.52 | $11.66 | $11.52 | $11.63 | $10.77 | 165,524 |
| 2022-06-17 | $11.41 | $11.48 | $11.37 | $11.40 | $10.56 | 62,461 |
| 2022-06-16 | $11.15 | $11.34 | $11.15 | $11.29 | $10.46 | 91,584 |
| 2022-06-15 | $11.07 | $11.50 | $11.07 | $11.50 | $10.65 | 89,413 |
| 2022-06-14 | $11.05 | $11.50 | $11.05 | $11.46 | $10.61 | 205,113 |
| 2022-06-13 | $11.41 | $11.45 | $11.30 | $11.32 | $10.48 | 105,873 |
| 2022-06-10 | $11.44 | $11.48 | $11.33 | $11.45 | $10.60 | 101,423 |
| 2022-06-09 | $11.24 | $11.58 | $11.24 | $11.48 | $10.63 | 42,377 |
| 2022-06-08 | $11.64 | $11.65 | $11.53 | $11.60 | $10.74 | 130,059 |
| 2022-06-07 | $11.53 | $11.76 | $11.53 | $11.70 | $10.84 | 55,964 |
| 2022-06-06 | $11.90 | $11.90 | $11.86 | $11.88 | $11.00 | 18,786 |
| 2022-06-03 | $11.83 | $11.83 | $11.76 | $11.80 | $10.93 | 58,545 |
| 2022-06-02 | $11.69 | $12.00 | $11.69 | $11.83 | $10.96 | 61,902 |
| 2022-06-01 | $11.88 | $11.94 | $11.84 | $11.92 | $11.04 | 111,726 |
| 2022-05-31 | $12.11 | $12.11 | $11.88 | $11.88 | $11.00 | 55,088 |
| 2022-05-27 | $11.96 | $11.96 | $11.91 | $11.91 | $11.03 | 55,196 |
| 2022-05-26 | $11.73 | $11.89 | $11.73 | $11.85 | $10.98 | 69,345 |
| 2022-05-25 | $11.78 | $11.87 | $11.78 | $11.80 | $10.93 | 60,434 |
| 2022-05-24 | $11.72 | $11.76 | $11.68 | $11.76 | $10.89 | 40,620 |
| 2022-05-23 | $11.68 | $11.86 | $11.68 | $11.74 | $10.87 | 87,169 |
| 2022-05-20 | $11.92 | $11.92 | $11.72 | $11.75 | $10.88 | 60,170 |
| 2022-05-19 | $11.58 | $11.72 | $11.57 | $11.66 | $10.80 | 68,668 |
| 2022-05-18 | $11.56 | $11.56 | $11.38 | $11.49 | $10.64 | 445,077 |
| 2022-05-17 | $11.65 | $11.69 | $11.57 | $11.67 | $10.80 | 94,846 |
| 2022-05-16 | $11.58 | $11.61 | $11.56 | $11.57 | $10.71 | 65,979 |
| 2022-05-13 | $11.13 | $11.65 | $11.13 | $11.64 | $10.78 | 76,893 |
| 2022-05-12 | $11.05 | $11.40 | $11.05 | $11.35 | $10.51 | 50,038 |
| 2022-05-11 | $11.46 | $11.52 | $11.37 | $11.37 | $10.53 | 91,418 |
| 2022-05-10 | $11.53 | $11.56 | $11.39 | $11.51 | $10.66 | 270,126 |
| 2022-05-09 | $11.54 | $11.56 | $11.41 | $11.42 | $10.58 | 105,297 |
| 2022-05-06 | $11.62 | $11.64 | $11.54 | $11.56 | $10.71 | 60,730 |
| 2022-05-05 | $12.16 | $12.16 | $11.65 | $11.76 | $10.89 | 63,027 |
| 2022-05-04 | $11.96 | $12.05 | $11.90 | $11.97 | $11.09 | 88,642 |
| 2022-05-03 | $11.84 | $11.95 | $11.81 | $11.89 | $11.01 | 101,311 |
| 2022-05-02 | $11.92 | $11.95 | $11.68 | $11.79 | $10.92 | 58,718 |
| 2022-04-29 | $11.52 | $12.06 | $11.52 | $11.95 | $11.07 | 97,548 |
| 2022-04-28 | $11.88 | $12.08 | $11.88 | $12.07 | $11.18 | 62,748 |
| 2022-04-27 | $11.69 | $11.79 | $11.68 | $11.76 | $10.89 | 52,640 |
| 2022-04-26 | $11.87 | $11.88 | $11.56 | $11.65 | $10.79 | 100,541 |
| 2022-04-25 | $11.48 | $12.11 | $11.48 | $12.00 | $11.11 | 76,895 |
| 2022-04-22 | $11.97 | $11.97 | $11.85 | $11.87 | $10.99 | 35,040 |
| 2022-04-21 | $11.65 | $12.06 | $11.65 | $11.94 | $11.06 | 82,764 |
| 2022-04-20 | $11.93 | $11.97 | $11.88 | $11.88 | $11.00 | 37,602 |
| 2022-04-19 | $11.99 | $12.07 | $11.94 | $11.97 | $11.09 | 94,921 |
| 2022-04-18 | $11.98 | $12.01 | $11.90 | $11.91 | $11.03 | 70,322 |
| 2022-04-14 | $11.89 | $12.07 | $11.89 | $12.05 | $11.16 | 111,257 |
| 2022-04-13 | $11.97 | $12.11 | $11.97 | $12.00 | $11.11 | 73,186 |
| 2022-04-12 | $12.10 | $12.10 | $12.01 | $12.05 | $11.16 | 164,027 |
| 2022-04-11 | $12.15 | $12.26 | $12.14 | $12.17 | $11.27 | 74,164 |
| 2022-04-08 | $12.18 | $12.21 | $12.14 | $12.19 | $11.29 | 46,844 |
| 2022-04-07 | $12.22 | $12.22 | $12.14 | $12.16 | $11.26 | 100,463 |
| 2022-04-06 | $12.18 | $12.26 | $12.14 | $12.23 | $11.33 | 217,435 |
| 2022-04-05 | $12.33 | $12.43 | $12.25 | $12.30 | $11.39 | 234,762 |
| 2022-04-04 | $12.17 | $12.41 | $12.17 | $12.41 | $11.49 | 84,330 |
| 2022-04-01 | $12.35 | $12.40 | $12.23 | $12.33 | $11.42 | 110,692 |
| 2022-03-31 | $12.17 | $12.32 | $12.17 | $12.25 | $11.35 | 116,432 |
| 2022-03-30 | $12.16 | $12.29 | $12.16 | $12.22 | $11.32 | 73,201 |
| 2022-03-29 | $12.14 | $12.23 | $12.09 | $12.13 | $11.23 | 67,603 |
| 2022-03-28 | $11.97 | $12.06 | $11.90 | $12.01 | $11.12 | 90,776 |
| 2022-03-25 | $11.92 | $11.99 | $11.92 | $11.96 | $11.08 | 81,940 |
| 2022-03-24 | $11.83 | $11.90 | $11.83 | $11.90 | $11.02 | 33,722 |
| 2022-03-23 | $11.85 | $11.85 | $11.69 | $11.75 | $10.88 | 97,710 |
| 2022-03-22 | $11.71 | $11.92 | $11.71 | $11.75 | $10.88 | 110,001 |
| 2022-03-21 | $11.69 | $11.79 | $11.68 | $11.75 | $10.88 | 110,001 |
| 2022-03-18 | $11.62 | $11.95 | $11.62 | $11.88 | $11.00 | 198,615 |
| 2022-03-17 | $11.60 | $11.65 | $11.50 | $11.62 | $10.76 | 104,120 |
| 2022-03-16 | $11.40 | $11.75 | $11.25 | $11.70 | $10.84 | 178,440 |
| 2022-03-15 | $11.10 | $11.47 | $11.10 | $11.36 | $10.52 | 309,384 |
| 2022-03-14 | $11.52 | $11.74 | $11.51 | $11.53 | $10.68 | 177,018 |
| 2022-03-11 | $11.48 | $11.71 | $11.48 | $11.50 | $10.65 | 65,011 |
| 2022-03-10 | $11.57 | $11.60 | $11.43 | $11.58 | $10.73 | 79,049 |
| 2022-03-09 | $11.32 | $11.98 | $11.32 | $11.61 | $10.75 | 101,150 |
| 2022-03-08 | $11.68 | $11.68 | $11.46 | $11.52 | $10.67 | 105,798 |
| 2022-03-07 | $11.24 | $11.64 | $11.24 | $11.50 | $10.65 | 108,391 |
| 2022-03-04 | $11.60 | $11.73 | $11.60 | $11.73 | $10.86 | 102,235 |
| 2022-03-03 | $11.74 | $11.83 | $11.74 | $11.79 | $10.92 | 129,562 |
| 2022-03-02 | $11.70 | $11.74 | $11.65 | $11.74 | $10.87 | 84,892 |
| 2022-03-01 | $11.83 | $11.86 | $11.75 | $11.79 | $10.92 | 134,338 |
| 2022-02-28 | $11.88 | $12.00 | $11.86 | $11.89 | $11.01 | 80,899 |
| 2022-02-25 | $11.74 | $11.84 | $11.72 | $11.84 | $10.97 | 107,297 |
| 2022-02-24 | $11.35 | $12.05 | $11.35 | $11.88 | $11.00 | 119,287 |
| 2022-02-23 | $12.05 | $12.09 | $12.01 | $12.05 | $11.16 | 43,117 |
| 2022-02-22 | $12.00 | $12.20 | $12.00 | $12.18 | $11.28 | 41,569 |
| 2022-02-18 | $12.20 | $12.25 | $12.15 | $12.20 | $11.30 | 29,410 |
| 2022-02-17 | $12.21 | $12.23 | $12.16 | $12.19 | $11.29 | 74,423 |
| 2022-02-16 | $12.00 | $12.26 | $12.00 | $12.26 | $11.35 | 57,459 |
| 2022-02-15 | $12.38 | $12.38 | $12.12 | $12.19 | $11.29 | 36,166 |
| 2022-02-14 | $12.39 | $12.45 | $12.36 | $12.43 | $11.51 | 25,875 |
| 2022-02-11 | $12.73 | $12.73 | $12.45 | $12.51 | $11.58 | 53,946 |
| 2022-02-10 | $12.50 | $12.56 | $12.47 | $12.52 | $11.60 | 85,338 |
| 2022-02-09 | $12.54 | $12.59 | $12.54 | $12.57 | $11.64 | 77,833 |
| 2022-02-08 | $12.47 | $12.52 | $12.43 | $12.50 | $11.58 | 69,883 |
| 2022-02-07 | $12.30 | $12.43 | $12.30 | $12.42 | $11.50 | 52,396 |
| 2022-02-04 | $12.21 | $12.25 | $12.19 | $12.22 | $11.32 | 81,222 |
| 2022-02-03 | $12.18 | $12.25 | $12.14 | $12.17 | $11.27 | 63,322 |
| 2022-02-02 | $12.49 | $12.49 | $12.17 | $12.21 | $11.31 | 49,789 |
| 2022-02-01 | $12.59 | $12.59 | $12.10 | $12.16 | $11.26 | 93,623 |
| 2022-01-31 | $11.88 | $12.16 | $11.88 | $12.15 | $11.25 | 60,801 |
| 2022-01-28 | $12.00 | $12.01 | $11.89 | $11.99 | $11.10 | 43,291 |
| 2022-01-27 | $12.06 | $12.18 | $12.06 | $12.11 | $11.22 | 81,692 |
| 2022-01-26 | $12.19 | $12.19 | $12.03 | $12.06 | $11.17 | 42,863 |
| 2022-01-25 | $11.92 | $12.27 | $11.92 | $12.09 | $11.20 | 64,668 |
| 2022-01-24 | $11.97 | $12.08 | $11.80 | $12.03 | $11.14 | 168,213 |
| 2022-01-21 | $12.00 | $12.14 | $11.89 | $11.98 | $11.10 | 100,147 |
| 2022-01-20 | $12.06 | $12.08 | $11.99 | $12.05 | $11.16 | 67,654 |
| 2022-01-19 | $11.95 | $12.01 | $11.95 | $11.99 | $11.10 | 41,540 |
| 2022-01-18 | $12.19 | $12.19 | $11.88 | $11.92 | $11.04 | 88,420 |
| 2022-01-14 | $12.09 | $12.15 | $12.00 | $12.15 | $11.25 | 74,905 |
| 2022-01-13 | $12.19 | $12.19 | $11.98 | $11.98 | $11.10 | 52,298 |
| 2022-01-12 | $11.80 | $11.84 | $11.78 | $11.83 | $10.96 | 125,964 |
| 2022-01-11 | $12.00 | $12.00 | $11.83 | $11.90 | $11.02 | 60,342 |
| 2022-01-10 | $11.70 | $11.84 | $11.70 | $11.82 | $10.95 | 89,880 |
| 2022-01-07 | $11.54 | $11.72 | $11.54 | $11.69 | $10.83 | 52,317 |
| 2022-01-06 | $11.09 | $11.55 | $11.09 | $11.51 | $10.66 | 41,741 |
| 2022-01-05 | $12.00 | $12.00 | $11.50 | $11.55 | $10.70 | 66,937 |
| 2022-01-04 | $11.38 | $11.40 | $11.36 | $11.39 | $10.54 | 47,623 |
| 2022-01-03 | $11.31 | $11.39 | $11.29 | $11.33 | $10.49 | 74,839 |
| 2021-12-31 | $10.88 | $11.32 | $10.88 | $11.23 | $10.40 | 39,174 |
| 2021-12-30 | $11.35 | $11.35 | $11.25 | $11.32 | $10.48 | 119,882 |
| 2021-12-29 | $11.60 | $11.60 | $11.25 | $11.36 | $10.52 | 92,144 |
| 2021-12-28 | $11.19 | $11.31 | $11.19 | $11.28 | $10.45 | 73,353 |
| 2021-12-27 | $10.87 | $11.62 | $10.87 | $11.21 | $10.38 | 67,744 |
| 2021-12-23 | $11.01 | $11.16 | $11.01 | $11.08 | $10.26 | 84,593 |
| 2021-12-22 | $10.95 | $11.06 | $10.95 | $11.01 | $10.20 | 96,721 |
| 2021-12-21 | $10.98 | $11.07 | $10.91 | $10.98 | $10.17 | 260,320 |
| 2021-12-20 | $11.08 | $11.08 | $10.96 | $10.96 | $10.15 | 201,284 |
| 2021-12-17 | $10.84 | $11.00 | $10.84 | $10.97 | $10.16 | 58,892 |
| 2021-12-16 | $10.77 | $10.91 | $10.77 | $10.85 | $10.05 | 109,172 |
| 2021-12-15 | $10.76 | $10.95 | $10.76 | $10.85 | $10.05 | 177,426 |
| 2021-12-14 | $10.97 | $11.04 | $10.93 | $11.04 | $10.22 | 194,012 |
| 2021-12-13 | $11.02 | $11.03 | $10.96 | $10.98 | $10.17 | 398,957 |
| 2021-12-10 | $10.98 | $11.16 | $10.98 | $11.11 | $10.29 | 143,506 |
| 2021-12-09 | $11.01 | $11.06 | $10.98 | $10.98 | $10.17 | 83,550 |
| 2021-12-08 | $10.86 | $11.05 | $10.86 | $11.02 | $10.21 | 27,110 |
| 2021-12-07 | $11.26 | $11.29 | $11.22 | $11.22 | $10.39 | 61,321 |
| 2021-12-06 | $11.35 | $11.37 | $11.24 | $11.37 | $10.53 | 68,833 |
| 2021-12-03 | $11.06 | $11.45 | $11.06 | $11.14 | $10.32 | 175,346 |
| 2021-12-02 | $10.86 | $11.05 | $10.86 | $11.03 | $10.22 | 118,732 |
| 2021-12-01 | $10.50 | $10.75 | $10.50 | $10.68 | $9.89 | 103,571 |
| 2021-11-30 | $10.68 | $10.68 | $10.47 | $10.50 | $9.72 | 209,272 |
| 2021-11-29 | $10.68 | $10.68 | $10.33 | $10.62 | $9.84 | 304,491 |
| 2021-11-26 | $10.58 | $10.75 | $10.58 | $10.67 | $9.88 | 66,536 |
| 2021-11-24 | $10.94 | $10.94 | $10.80 | $10.85 | $10.05 | 55,425 |
| 2021-11-23 | $10.64 | $10.89 | $10.64 | $10.83 | $10.03 | 71,374 |
| 2021-11-22 | $10.64 | $10.91 | $10.64 | $10.88 | $10.08 | 50,982 |
| 2021-11-19 | $10.65 | $11.23 | $10.65 | $10.82 | $10.02 | 69,294 |
| 2021-11-18 | $10.80 | $10.88 | $10.77 | $10.84 | $10.04 | 52,577 |
| 2021-11-17 | $10.86 | $10.92 | $10.85 | $10.87 | $10.07 | 107,297 |
| 2021-11-16 | $10.99 | $11.01 | $10.92 | $10.97 | $10.16 | 127,833 |
| 2021-11-15 | $11.35 | $11.35 | $10.95 | $10.95 | $10.14 | 67,077 |
| 2021-11-12 | $10.86 | $11.00 | $10.86 | $10.96 | $10.15 | 33,667 |
| 2021-11-11 | $10.90 | $11.01 | $10.88 | $10.98 | $10.17 | 99,143 |
| 2021-11-10 | $10.82 | $10.94 | $10.69 | $10.73 | $9.94 | 247,227 |
| 2021-11-09 | $10.73 | $10.85 | $10.73 | $10.82 | $10.02 | 348,140 |
| 2021-11-08 | $10.99 | $10.99 | $10.82 | $10.85 | $10.05 | 122,422 |
| 2021-11-05 | $10.81 | $10.81 | $10.73 | $10.76 | $9.97 | 67,630 |
| 2021-11-04 | $11.00 | $11.06 | $10.86 | $10.91 | $10.10 | 86,970 |
| 2021-11-03 | $11.02 | $11.08 | $11.00 | $11.05 | $10.23 | 50,443 |
| 2021-11-02 | $11.02 | $11.11 | $11.02 | $11.08 | $10.26 | 81,065 |
| 2021-11-01 | $11.38 | $11.38 | $11.01 | $11.08 | $10.26 | 81,065 |
| 2021-10-29 | $11.02 | $11.12 | $11.00 | $11.00 | $10.19 | 159,409 |
| 2021-10-28 | $11.00 | $11.11 | $11.00 | $11.07 | $10.25 | 60,297 |
| 2021-10-27 | $11.02 | $11.08 | $11.00 | $11.07 | $10.25 | 74,926 |
| 2021-10-26 | $11.10 | $11.12 | $11.03 | $11.07 | $10.25 | 37,093 |
| 2021-10-25 | $11.00 | $11.16 | $11.00 | $11.10 | $10.28 | 76,594 |
| 2021-10-22 | $11.18 | $11.19 | $11.11 | $11.15 | $10.33 | 144,783 |
| 2021-10-21 | $11.15 | $11.20 | $11.13 | $11.18 | $10.35 | 62,339 |
| 2021-10-20 | $11.20 | $11.24 | $11.16 | $11.21 | $10.38 | 252,055 |
| 2021-10-19 | $11.40 | $11.40 | $11.14 | $11.26 | $10.43 | 141,165 |
| 2021-10-18 | $11.38 | $11.38 | $11.03 | $11.05 | $10.23 | 445,375 |
| 2021-10-15 | $11.18 | $11.23 | $11.10 | $11.19 | $10.36 | 68,588 |
| 2021-10-14 | $11.23 | $11.24 | $11.17 | $11.17 | $10.35 | 46,624 |
| 2021-10-13 | $11.13 | $11.32 | $11.13 | $11.27 | $10.44 | 72,777 |
| 2021-10-12 | $11.13 | $11.25 | $11.13 | $11.25 | $10.42 | 63,155 |
| 2021-10-11 | $11.52 | $11.52 | $10.97 | $11.02 | $10.20 | 72,704 |
| 2021-10-08 | $11.22 | $11.22 | $11.16 | $11.19 | $10.36 | 32,009 |
| 2021-10-07 | $11.08 | $11.15 | $11.08 | $11.12 | $10.30 | 135,109 |
| 2021-10-06 | $10.92 | $10.94 | $10.88 | $10.93 | $10.12 | 83,356 |
| 2021-10-05 | $11.04 | $11.06 | $11.00 | $11.00 | $10.19 | 151,525 |
| 2021-10-04 | $11.34 | $11.34 | $10.85 | $10.91 | $10.10 | 81,842 |
| 2021-10-01 | $11.05 | $11.05 | $10.95 | $11.05 | $10.23 | 77,756 |
| 2021-09-30 | $11.06 | $11.08 | $11.04 | $11.05 | $10.23 | 74,795 |
| 2021-09-29 | $11.02 | $11.10 | $11.02 | $11.03 | $10.22 | 83,602 |
| 2021-09-28 | $10.82 | $10.87 | $10.80 | $10.87 | $10.07 | 72,278 |
| 2021-09-27 | $11.04 | $11.04 | $10.65 | $10.77 | $9.97 | 120,486 |
| 2021-09-24 | $10.97 | $10.97 | $10.65 | $10.66 | $9.87 | 92,578 |
| 2021-09-23 | $10.86 | $10.86 | $10.74 | $10.76 | $9.97 | 83,167 |
| 2021-09-22 | $10.54 | $11.00 | $10.54 | $10.90 | $10.10 | 205,725 |
| 2021-09-21 | $11.06 | $11.06 | $10.72 | $10.77 | $9.97 | 148,818 |
| 2021-09-20 | $10.78 | $11.02 | $10.66 | $10.71 | $9.91 | 95,390 |
| 2021-09-17 | $11.10 | $11.17 | $11.07 | $11.08 | $10.26 | 96,723 |
| 2021-09-16 | $11.16 | $11.22 | $11.15 | $11.18 | $10.35 | 42,984 |
| 2021-09-15 | $11.27 | $11.32 | $11.21 | $11.30 | $10.46 | 468,431 |
| 2021-09-14 | $11.22 | $11.39 | $11.22 | $11.26 | $10.42 | 199,601 |
| 2021-09-13 | $11.48 | $11.51 | $11.44 | $11.48 | $10.63 | 49,254 |
| 2021-09-10 | $11.31 | $11.55 | $11.31 | $11.45 | $10.60 | 58,985 |
| 2021-09-09 | $11.38 | $11.38 | $11.29 | $11.32 | $10.48 | 67,324 |
| 2021-09-08 | $11.30 | $11.55 | $11.30 | $11.38 | $10.54 | 73,830 |
| 2021-09-07 | $11.29 | $11.55 | $11.29 | $11.42 | $10.58 | 64,942 |
| 2021-09-03 | $11.32 | $11.34 | $11.30 | $11.32 | $10.48 | 50,666 |
| 2021-09-02 | $11.27 | $11.35 | $11.18 | $11.23 | $10.40 | 129,099 |
| 2021-09-01 | $11.10 | $11.33 | $11.10 | $11.31 | $10.48 | 373,536 |
| 2021-08-31 | $11.00 | $11.17 | $11.00 | $11.13 | $10.31 | 385,834 |
| 2021-08-30 | $11.24 | $11.24 | $11.08 | $11.13 | $10.31 | 25,884 |
| 2021-08-27 | $11.52 | $11.52 | $11.05 | $11.13 | $10.31 | 25,365 |
| 2021-08-26 | $11.04 | $11.08 | $11.03 | $11.06 | $10.24 | 44,047 |
| 2021-08-25 | $11.11 | $11.12 | $11.08 | $11.10 | $10.28 | 73,972 |
| 2021-08-24 | $11.15 | $11.20 | $11.11 | $11.15 | $10.33 | 142,010 |
| 2021-08-23 | $11.30 | $11.30 | $11.25 | $11.30 | $10.46 | 100,410 |
| 2021-08-20 | $11.20 | $11.22 | $11.18 | $11.21 | $10.38 | 67,651 |
| 2021-08-19 | $11.28 | $11.28 | $11.15 | $11.20 | $10.37 | 99,445 |
| 2021-08-18 | $11.23 | $11.28 | $11.21 | $11.23 | $10.40 | 81,070 |
| 2021-08-17 | $10.79 | $11.19 | $10.77 | $11.15 | $10.32 | 66,061 |
| 2021-08-16 | $11.45 | $11.45 | $11.22 | $11.27 | $10.44 | 59,975 |
| 2021-08-13 | $11.20 | $11.25 | $11.20 | $11.25 | $10.42 | 172,640 |
| 2021-08-12 | $11.23 | $11.26 | $11.18 | $11.25 | $10.42 | 436,295 |
| 2021-08-11 | $11.38 | $11.38 | $11.28 | $11.36 | $10.52 | 65,686 |
| 2021-08-10 | $11.02 | $11.07 | $10.97 | $11.03 | $10.22 | 100,339 |
| 2021-08-09 | $11.18 | $11.18 | $11.12 | $11.18 | $10.35 | 70,448 |
| 2021-08-06 | $11.18 | $11.18 | $10.95 | $10.97 | $10.16 | 68,961 |
| 2021-08-05 | $11.06 | $11.12 | $11.03 | $11.12 | $10.30 | 47,224 |
| 2021-08-04 | $11.36 | $11.36 | $11.09 | $11.13 | $10.31 | 44,333 |
| 2021-08-03 | $11.11 | $11.16 | $11.07 | $11.13 | $10.30 | 78,960 |
| 2021-08-02 | $11.00 | $11.16 | $11.00 | $11.14 | $10.32 | 104,253 |
| 2021-07-30 | $11.03 | $11.16 | $11.03 | $11.07 | $10.25 | 54,223 |
| 2021-07-29 | $11.30 | $11.30 | $11.10 | $11.14 | $10.32 | 195,390 |
| 2021-07-28 | $11.30 | $11.55 | $11.30 | $11.51 | $10.66 | 127,125 |
| 2021-07-27 | $11.46 | $11.49 | $11.33 | $11.41 | $10.57 | 148,312 |
| 2021-07-26 | $11.25 | $11.30 | $11.16 | $11.23 | $10.40 | 106,241 |
| 2021-07-23 | $11.27 | $11.29 | $11.25 | $11.28 | $10.44 | 71,326 |
| 2021-07-22 | $11.35 | $11.36 | $11.31 | $11.35 | $10.51 | 90,540 |
| 2021-07-21 | $10.95 | $11.34 | $10.95 | $11.33 | $10.49 | 64,608 |
| 2021-07-20 | $11.28 | $11.34 | $11.28 | $11.34 | $10.50 | 55,388 |
| 2021-07-19 | $11.31 | $11.42 | $11.29 | $11.34 | $10.50 | 68,347 |
| 2021-07-16 | $11.53 | $11.53 | $11.46 | $11.49 | $10.64 | 178,251 |
| 2021-07-15 | $11.50 | $11.52 | $11.45 | $11.47 | $10.62 | 97,406 |
| 2021-07-14 | $11.43 | $11.43 | $11.30 | $11.31 | $10.48 | 90,632 |
| 2021-07-13 | $11.45 | $11.48 | $11.40 | $11.43 | $10.59 | 66,567 |
| 2021-07-12 | $11.50 | $11.55 | $11.47 | $11.52 | $10.67 | 63,698 |
| 2021-07-09 | $11.04 | $11.69 | $11.04 | $11.67 | $10.81 | 167,583 |
| 2021-07-08 | $11.64 | $11.71 | $11.60 | $11.64 | $10.78 | 70,597 |
| 2021-07-07 | $11.77 | $11.79 | $11.70 | $11.78 | $10.91 | 103,413 |
| 2021-07-06 | $12.02 | $12.09 | $11.70 | $11.80 | $10.93 | 72,603 |
| 2021-07-02 | $11.65 | $11.70 | $11.65 | $11.70 | $10.84 | 62,914 |
| 2021-07-01 | $11.71 | $11.72 | $11.66 | $11.70 | $10.84 | 69,696 |
| 2021-06-30 | $11.80 | $11.80 | $11.69 | $11.69 | $10.83 | 49,487 |
| 2021-06-29 | $11.96 | $11.98 | $11.84 | $11.88 | $11.00 | 59,699 |
| 2021-06-28 | $11.89 | $12.14 | $11.89 | $12.08 | $11.19 | 29,504 |
| 2021-06-25 | $12.30 | $12.30 | $12.08 | $12.14 | $11.24 | 71,219 |
| 2021-06-24 | $13.14 | $13.14 | $12.90 | $12.96 | $11.24 | 95,983 |
| 2021-06-23 | $12.93 | $12.96 | $12.86 | $12.91 | $11.20 | 27,170 |
| 2021-06-22 | $12.98 | $12.98 | $12.86 | $12.89 | $11.18 | 63,510 |
| 2021-06-21 | $12.85 | $12.90 | $12.85 | $12.87 | $11.16 | 17,590 |
| 2021-06-18 | $12.90 | $12.96 | $12.90 | $12.90 | $11.19 | 34,022 |
| 2021-06-17 | $12.96 | $13.01 | $12.88 | $12.92 | $11.21 | 53,911 |
| 2021-06-16 | $12.94 | $12.98 | $12.89 | $12.92 | $11.21 | 36,864 |
| 2021-06-15 | $13.04 | $13.04 | $12.72 | $12.72 | $11.03 | 188,707 |
| 2021-06-14 | $13.02 | $13.11 | $12.92 | $12.96 | $11.24 | 16,288 |
| 2021-06-11 | $12.96 | $12.99 | $12.88 | $12.91 | $11.20 | 85,638 |
| 2021-06-10 | $12.91 | $12.94 | $12.85 | $12.91 | $11.19 | 31,456 |
| 2021-06-09 | $12.94 | $12.94 | $12.91 | $12.93 | $11.22 | 42,397 |
| 2021-06-08 | $13.00 | $13.19 | $12.88 | $12.93 | $11.22 | 74,948 |
| 2021-06-07 | $12.95 | $12.95 | $12.80 | $12.84 | $11.13 | 40,646 |
| 2021-06-04 | $12.99 | $13.07 | $12.98 | $13.02 | $11.29 | 84,619 |
| 2021-06-03 | $12.93 | $12.95 | $12.86 | $12.89 | $11.18 | 63,848 |
| 2021-06-02 | $13.02 | $13.05 | $12.99 | $13.03 | $11.30 | 154,494 |
| 2021-06-01 | $13.10 | $13.14 | $13.04 | $13.04 | $11.31 | 41,615 |
| 2021-05-28 | $13.15 | $13.18 | $13.12 | $13.12 | $11.38 | 26,962 |
| 2021-05-27 | $13.09 | $13.10 | $13.05 | $13.07 | $11.34 | 28,326 |
| 2021-05-26 | $12.86 | $13.08 | $12.85 | $13.07 | $11.34 | 31,117 |
| 2021-05-25 | $13.13 | $13.13 | $12.86 | $12.94 | $11.22 | 54,933 |
| 2021-05-24 | $12.55 | $12.94 | $12.55 | $12.71 | $11.02 | 33,612 |
| 2021-05-21 | $12.70 | $12.76 | $12.68 | $12.72 | $11.03 | 25,425 |
| 2021-05-20 | $12.72 | $12.79 | $12.68 | $12.76 | $11.07 | 32,292 |
| 2021-05-19 | $12.73 | $12.82 | $12.52 | $12.78 | $11.09 | 38,032 |
| 2021-05-18 | $12.89 | $12.89 | $12.75 | $12.84 | $11.14 | 204,523 |
| 2021-05-17 | $12.76 | $12.76 | $12.54 | $12.69 | $11.01 | 2,216,873 |
| 2021-05-14 | $12.88 | $12.98 | $12.86 | $12.97 | $11.25 | 59,770 |
| 2021-05-13 | $12.56 | $12.84 | $12.56 | $12.80 | $11.10 | 74,336 |
| 2021-05-12 | $12.90 | $12.90 | $12.69 | $12.72 | $11.03 | 102,561 |
| 2021-05-11 | $12.47 | $12.92 | $12.47 | $12.90 | $11.19 | 68,993 |
| 2021-05-10 | $13.06 | $13.06 | $12.85 | $12.86 | $11.16 | 92,342 |
| 2021-05-07 | $13.03 | $13.07 | $12.99 | $13.04 | $11.31 | 31,415 |
| 2021-05-06 | $12.79 | $12.88 | $12.79 | $12.88 | $11.17 | 52,350 |
| 2021-05-05 | $12.89 | $12.95 | $12.87 | $12.92 | $11.21 | 32,341 |
| 2021-05-04 | $12.98 | $12.98 | $12.63 | $12.69 | $11.01 | 51,759 |
| 2021-05-03 | $13.06 | $13.06 | $12.85 | $12.89 | $11.18 | 59,888 |
| 2021-04-30 | $13.03 | $13.20 | $12.97 | $12.99 | $11.26 | 51,835 |
| 2021-04-29 | $13.70 | $13.70 | $13.25 | $13.60 | $11.80 | 79,987 |
| 2021-04-28 | $13.59 | $13.68 | $13.58 | $13.63 | $11.82 | 68,116 |
| 2021-04-27 | $13.74 | $13.74 | $13.50 | $13.53 | $11.74 | 62,934 |
| 2021-04-26 | $13.98 | $13.98 | $13.63 | $13.72 | $11.90 | 48,818 |
| 2021-04-23 | $13.90 | $13.95 | $13.87 | $13.95 | $12.10 | 24,660 |
| 2021-04-22 | $13.80 | $13.81 | $13.72 | $13.72 | $11.90 | 56,896 |
| 2021-04-21 | $13.98 | $13.98 | $13.86 | $13.94 | $12.09 | 39,841 |
| 2021-04-20 | $14.07 | $14.07 | $13.98 | $14.01 | $12.15 | 39,461 |
| 2021-04-19 | $14.00 | $14.03 | $13.97 | $14.01 | $12.15 | 31,070 |
| 2021-04-16 | $14.03 | $14.07 | $13.98 | $14.02 | $12.16 | 113,210 |
| 2021-04-15 | $13.96 | $14.00 | $13.91 | $13.95 | $12.10 | 21,901 |
| 2021-04-14 | $14.07 | $14.26 | $14.07 | $14.14 | $12.27 | 114,316 |
| 2021-04-13 | $13.90 | $14.19 | $13.90 | $14.13 | $12.26 | 49,359 |
| 2021-04-12 | $14.13 | $14.19 | $14.11 | $14.16 | $12.28 | 36,279 |
| 2021-04-09 | $13.94 | $14.18 | $13.92 | $14.18 | $12.30 | 63,862 |
| 2021-04-08 | $14.02 | $14.30 | $14.02 | $14.10 | $12.23 | 141,835 |
| 2021-04-07 | $13.85 | $14.30 | $13.85 | $13.97 | $12.12 | 27,558 |
| 2021-04-06 | $14.57 | $14.57 | $14.19 | $14.23 | $12.34 | 56,312 |
| 2021-04-05 | $14.20 | $14.34 | $14.20 | $14.31 | $12.41 | 129,488 |
| 2021-04-01 | $14.53 | $14.53 | $14.25 | $14.32 | $12.42 | 71,719 |
| 2021-03-31 | $14.58 | $14.58 | $14.30 | $14.43 | $12.52 | 34,161 |
| 2021-03-30 | $14.25 | $14.33 | $14.24 | $14.30 | $12.40 | 32,796 |
| 2021-03-29 | $14.13 | $14.48 | $14.13 | $14.42 | $12.51 | 50,488 |
| 2021-03-26 | $14.05 | $14.23 | $13.96 | $13.97 | $12.12 | 40,949 |
| 2021-03-25 | $13.73 | $13.82 | $13.72 | $13.78 | $11.96 | 23,704 |
| 2021-03-24 | $13.84 | $13.91 | $13.78 | $13.78 | $11.95 | 72,352 |
| 2021-03-23 | $14.21 | $14.21 | $14.04 | $14.07 | $12.20 | 62,129 |
| 2021-03-22 | $14.20 | $14.24 | $14.16 | $14.23 | $12.34 | 43,792 |
| 2021-03-19 | $13.89 | $13.96 | $13.77 | $13.95 | $12.10 | 37,045 |
| 2021-03-18 | $14.48 | $14.48 | $14.04 | $14.04 | $12.18 | 52,546 |
| 2021-03-17 | $14.17 | $14.35 | $14.16 | $14.30 | $12.40 | 29,759 |
| 2021-03-16 | $14.26 | $14.32 | $14.21 | $14.31 | $12.41 | 79,809 |
| 2021-03-15 | $14.18 | $14.47 | $14.18 | $14.47 | $12.55 | 49,187 |
| 2021-03-12 | $14.10 | $14.15 | $14.03 | $14.11 | $12.24 | 94,295 |
| 2021-03-11 | $14.29 | $14.44 | $14.28 | $14.35 | $12.45 | 29,519 |
| 2021-03-10 | $13.98 | $14.29 | $13.98 | $14.26 | $12.37 | 54,680 |
| 2021-03-09 | $14.55 | $14.55 | $14.30 | $14.40 | $12.49 | 86,306 |
| 2021-03-08 | $14.18 | $14.45 | $14.18 | $14.44 | $12.53 | 57,481 |
| 2021-03-05 | $13.81 | $14.14 | $13.81 | $14.13 | $12.26 | 47,279 |
| 2021-03-04 | $13.47 | $13.66 | $13.47 | $13.49 | $11.70 | 51,566 |
| 2021-03-03 | $13.60 | $13.60 | $13.31 | $13.45 | $11.67 | 117,760 |
| 2021-03-02 | $12.70 | $13.00 | $12.70 | $12.87 | $11.16 | 29,474 |
| 2021-03-01 | $13.03 | $13.04 | $12.96 | $12.96 | $11.24 | 53,049 |
| 2021-02-26 | $13.12 | $13.12 | $12.99 | $13.08 | $11.35 | 93,355 |
| 2021-02-25 | $13.30 | $13.64 | $13.29 | $13.40 | $11.62 | 38,714 |
| 2021-02-24 | $13.19 | $13.40 | $13.19 | $13.40 | $11.62 | 38,714 |
| 2021-02-23 | $13.71 | $13.71 | $13.37 | $13.54 | $11.74 | 47,814 |
| 2021-02-22 | $13.42 | $13.43 | $13.18 | $13.23 | $11.48 | 73,015 |
| 2021-02-19 | $13.00 | $13.02 | $12.96 | $12.99 | $11.27 | 68,238 |
| 2021-02-18 | $13.12 | $13.12 | $13.00 | $13.07 | $11.34 | 79,635 |
| 2021-02-17 | $13.27 | $13.30 | $13.20 | $13.20 | $11.45 | 112,308 |
| 2021-02-16 | $13.00 | $13.05 | $13.00 | $13.02 | $11.29 | 69,433 |
| 2021-02-12 | $13.00 | $13.00 | $12.89 | $12.93 | $11.22 | 27,706 |
| 2021-02-11 | $12.76 | $12.96 | $12.76 | $12.88 | $11.17 | 49,965 |
| 2021-02-10 | $12.58 | $12.59 | $12.53 | $12.57 | $10.90 | 43,233 |
| 2021-02-09 | $12.59 | $12.59 | $12.35 | $12.44 | $10.79 | 36,937 |
| 2021-02-08 | $12.41 | $12.52 | $12.38 | $12.50 | $10.84 | 56,987 |
| 2021-02-05 | $12.70 | $12.70 | $12.56 | $12.60 | $10.93 | 37,282 |
| 2021-02-04 | $12.64 | $12.64 | $12.51 | $12.58 | $10.91 | 57,745 |
| 2021-02-03 | $12.75 | $12.80 | $12.51 | $12.61 | $10.94 | 51,348 |
| 2021-02-02 | $12.61 | $12.67 | $12.55 | $12.63 | $10.96 | 41,640 |
| 2021-02-01 | $12.59 | $12.75 | $12.59 | $12.72 | $11.03 | 42,381 |
| 2021-01-29 | $12.74 | $12.95 | $12.64 | $12.75 | $11.06 | 65,295 |
| 2021-01-28 | $12.89 | $13.01 | $12.89 | $12.98 | $11.26 | 92,918 |
| 2021-01-27 | $13.00 | $13.00 | $12.85 | $12.94 | $11.22 | 163,806 |
| 2021-01-26 | $13.17 | $13.17 | $12.95 | $13.03 | $11.30 | 21,731 |
| 2021-01-25 | $13.00 | $13.03 | $12.89 | $12.93 | $11.22 | 63,402 |
| 2021-01-22 | $13.08 | $13.21 | $12.95 | $12.99 | $11.27 | 58,132 |
| 2021-01-21 | $13.50 | $13.50 | $13.28 | $13.37 | $11.60 | 47,241 |
| 2021-01-20 | $13.29 | $13.29 | $13.15 | $13.24 | $11.48 | 76,019 |
| 2021-01-19 | $13.44 | $13.44 | $13.23 | $13.28 | $11.52 | 52,818 |
| 2021-01-15 | $13.50 | $13.50 | $13.21 | $13.25 | $11.49 | 509,756 |
| 2021-01-14 | $12.86 | $13.15 | $12.86 | $13.02 | $11.29 | 113,937 |
| 2021-01-13 | $12.80 | $13.06 | $12.80 | $12.97 | $11.25 | 176,266 |
| 2021-01-12 | $13.03 | $13.14 | $13.00 | $13.06 | $11.33 | 96,799 |
| 2021-01-11 | $12.79 | $12.86 | $12.77 | $12.80 | $11.10 | 313,845 |
| 2021-01-08 | $12.60 | $12.83 | $12.60 | $12.81 | $11.11 | 62,845 |
| 2021-01-07 | $12.57 | $12.64 | $12.57 | $12.63 | $10.96 | 33,755 |
| 2021-01-06 | $12.41 | $12.43 | $12.27 | $12.35 | $10.71 | 90,228 |
| 2021-01-05 | $12.34 | $12.42 | $12.32 | $12.40 | $10.76 | 59,573 |
| 2021-01-04 | $12.53 | $12.75 | $12.30 | $12.35 | $10.71 | 109,229 |
| 2020-12-31 | $13.09 | $13.09 | $12.72 | $12.81 | $11.11 | 47,110 |
| 2020-12-30 | $12.52 | $12.71 | $12.52 | $12.67 | $10.99 | 88,030 |
| 2020-12-29 | $12.50 | $12.61 | $12.50 | $12.60 | $10.93 | 94,683 |
| 2020-12-28 | $12.06 | $12.27 | $12.06 | $12.22 | $10.60 | 131,000 |
| 2020-12-24 | $11.58 | $11.75 | $11.52 | $11.55 | $10.02 | 68,411 |
| 2020-12-23 | $11.49 | $11.53 | $11.49 | $11.51 | $9.98 | 49,398 |
| 2020-12-22 | $11.57 | $11.74 | $11.57 | $11.65 | $10.11 | 43,415 |
| 2020-12-21 | $11.42 | $11.95 | $11.42 | $11.65 | $10.11 | 45,582 |
| 2020-12-18 | $11.73 | $11.88 | $11.73 | $11.83 | $10.26 | 68,794 |
| 2020-12-17 | $12.00 | $12.00 | $11.93 | $11.95 | $10.37 | 35,311 |
| 2020-12-16 | $11.84 | $12.08 | $11.84 | $12.01 | $10.42 | 46,247 |
| 2020-12-15 | $12.00 | $12.25 | $12.00 | $12.24 | $10.62 | 59,257 |
| 2020-12-14 | $11.96 | $12.25 | $11.96 | $12.07 | $10.47 | 31,395 |
| 2020-12-11 | $12.23 | $12.28 | $12.19 | $12.19 | $10.57 | 299,170 |
| 2020-12-10 | $12.05 | $12.27 | $12.05 | $12.23 | $10.61 | 54,028 |
| 2020-12-09 | $12.60 | $12.60 | $12.21 | $12.25 | $10.63 | 43,813 |
| 2020-12-08 | $12.08 | $12.52 | $12.08 | $12.27 | $10.64 | 103,711 |
| 2020-12-07 | $12.33 | $12.57 | $12.33 | $12.49 | $10.84 | 42,145 |
| 2020-12-04 | $12.82 | $12.88 | $12.79 | $12.82 | $11.12 | 48,531 |
| 2020-12-03 | $12.90 | $12.90 | $12.83 | $12.83 | $11.13 | 29,707 |
| 2020-12-02 | $13.03 | $13.13 | $13.03 | $13.10 | $11.36 | 22,022 |
| 2020-12-01 | $12.75 | $13.16 | $12.75 | $13.08 | $11.35 | 40,302 |
| 2020-11-30 | $12.60 | $12.72 | $12.56 | $12.61 | $10.94 | 65,924 |
| 2020-11-27 | $12.29 | $12.73 | $12.29 | $12.60 | $10.93 | 23,532 |
| 2020-11-25 | $11.77 | $11.85 | $11.75 | $11.84 | $10.27 | 39,797 |
| 2020-11-24 | $11.59 | $11.79 | $11.59 | $11.67 | $10.12 | 224,031 |
| 2020-11-23 | $11.79 | $11.79 | $11.72 | $11.76 | $10.20 | 87,322 |
| 2020-11-20 | $11.75 | $11.76 | $11.67 | $11.75 | $10.19 | 58,552 |
| 2020-11-19 | $11.95 | $12.12 | $11.77 | $11.80 | $10.24 | 55,462 |
| 2020-11-18 | $11.91 | $12.14 | $11.91 | $12.05 | $10.45 | 83,170 |
| 2020-11-17 | $12.11 | $12.11 | $12.00 | $12.04 | $10.44 | 53,567 |
| 2020-11-16 | $12.00 | $12.00 | $11.94 | $11.96 | $10.37 | 35,964 |
| 2020-11-13 | $12.05 | $12.05 | $11.97 | $12.03 | $10.44 | 90,104 |
| 2020-11-12 | $12.48 | $12.48 | $12.22 | $12.22 | $10.60 | 29,156 |
| 2020-11-11 | $12.35 | $12.62 | $12.35 | $12.55 | $10.89 | 86,441 |
| 2020-11-10 | $12.24 | $12.26 | $12.15 | $12.21 | $10.59 | 84,465 |
| 2020-11-09 | $12.28 | $12.36 | $12.18 | $12.18 | $10.57 | 113,492 |
| 2020-11-06 | $12.08 | $12.15 | $12.03 | $12.12 | $10.52 | 40,145 |
| 2020-11-05 | $12.21 | $12.21 | $12.02 | $12.07 | $10.47 | 56,502 |
| 2020-11-04 | $11.94 | $12.09 | $11.94 | $12.08 | $10.48 | 86,763 |
| 2020-11-03 | $11.83 | $11.92 | $11.83 | $11.87 | $10.30 | 186,223 |
| 2020-11-02 | $11.49 | $11.69 | $11.49 | $11.68 | $10.13 | 81,131 |
| 2020-10-30 | $11.22 | $11.41 | $11.09 | $11.40 | $9.89 | 57,648 |
| 2020-10-29 | $11.47 | $11.53 | $11.44 | $11.47 | $9.95 | 392,961 |
| 2020-10-28 | $11.54 | $11.55 | $11.46 | $11.49 | $9.97 | 88,133 |
| 2020-10-27 | $11.74 | $11.78 | $11.72 | $11.78 | $10.22 | 57,365 |
| 2020-10-26 | $12.65 | $12.65 | $12.08 | $12.16 | $10.55 | 29,076 |
| 2020-10-23 | $12.15 | $12.27 | $12.15 | $12.23 | $10.61 | 93,605 |
| 2020-10-22 | $11.99 | $12.15 | $11.99 | $12.14 | $10.53 | 90,018 |
| 2020-10-21 | $11.79 | $11.81 | $11.76 | $11.78 | $10.22 | 58,807 |
| 2020-10-20 | $11.89 | $11.89 | $11.60 | $11.68 | $10.13 | 49,014 |
| 2020-10-19 | $11.64 | $11.79 | $11.64 | $11.72 | $10.17 | 76,307 |
| 2020-10-16 | $11.23 | $11.38 | $11.23 | $11.34 | $9.84 | 251,534 |
| 2020-10-15 | $11.00 | $11.00 | $10.85 | $10.88 | $9.44 | 137,250 |
| 2020-10-14 | $10.93 | $10.95 | $10.88 | $10.88 | $9.44 | 97,838 |
| 2020-10-13 | $10.87 | $10.93 | $10.86 | $10.88 | $9.43 | 90,507 |
| 2020-10-12 | $10.86 | $10.96 | $10.86 | $10.90 | $9.45 | 105,846 |
| 2020-10-09 | $10.38 | $10.39 | $10.33 | $10.34 | $8.97 | 140,469 |
| 2020-10-08 | $10.28 | $10.41 | $10.28 | $10.39 | $9.01 | 117,740 |
| 2020-10-07 | $10.51 | $10.51 | $10.33 | $10.35 | $8.98 | 96,331 |
| 2020-10-06 | $10.44 | $10.44 | $10.22 | $10.23 | $8.87 | 92,404 |
| 2020-10-05 | $10.33 | $10.36 | $10.31 | $10.34 | $8.97 | 180,304 |
| 2020-10-02 | $10.42 | $10.50 | $10.40 | $10.40 | $9.02 | 107,218 |
| 2020-10-01 | $10.49 | $10.52 | $10.45 | $10.52 | $9.13 | 98,635 |
| 2020-09-30 | $10.32 | $10.45 | $10.32 | $10.42 | $9.04 | 121,748 |
| 2020-09-29 | $10.47 | $10.47 | $10.20 | $10.33 | $8.96 | 142,268 |
| 2020-09-28 | $10.43 | $10.46 | $10.40 | $10.45 | $9.06 | 184,859 |
| 2020-09-25 | $10.24 | $10.26 | $10.16 | $10.24 | $8.88 | 750,442 |
| 2020-09-24 | $10.28 | $10.40 | $10.25 | $10.32 | $8.95 | 217,961 |
| 2020-09-23 | $10.60 | $10.60 | $10.44 | $10.47 | $9.08 | 600,298 |
| 2020-09-22 | $10.65 | $10.67 | $10.60 | $10.61 | $9.20 | 245,363 |
| 2020-09-21 | $10.73 | $10.77 | $10.69 | $10.77 | $9.34 | 64,605 |
| 2020-09-18 | $10.80 | $10.93 | $10.80 | $10.89 | $9.44 | 77,234 |
| 2020-09-17 | $11.08 | $11.08 | $10.88 | $10.93 | $9.48 | 81,259 |
| 2020-09-16 | $11.07 | $11.08 | $10.88 | $10.91 | $9.46 | 120,744 |
| 2020-09-15 | $11.28 | $11.28 | $11.01 | $11.03 | $9.57 | 277,112 |
| 2020-09-14 | $11.22 | $11.22 | $10.90 | $10.92 | $9.47 | 138,175 |
| 2020-09-11 | $11.01 | $11.05 | $10.93 | $11.02 | $9.56 | 133,745 |
| 2020-09-10 | $11.15 | $11.16 | $11.02 | $11.02 | $9.56 | 149,285 |
| 2020-09-09 | $11.25 | $11.34 | $11.24 | $11.29 | $9.79 | 124,505 |
| 2020-09-08 | $11.00 | $11.33 | $11.00 | $11.23 | $9.74 | 102,365 |
| 2020-09-04 | $10.92 | $10.94 | $10.79 | $10.94 | $9.49 | 161,141 |
| 2020-09-03 | $10.70 | $10.80 | $10.66 | $10.71 | $9.29 | 153,003 |
| 2020-09-02 | $10.90 | $10.90 | $10.76 | $10.87 | $9.43 | 87,984 |
| 2020-09-01 | $11.00 | $11.06 | $10.98 | $11.01 | $9.55 | 116,774 |
| 2020-08-31 | $11.07 | $11.36 | $11.07 | $11.12 | $9.65 | 86,463 |
| 2020-08-28 | $11.56 | $11.64 | $11.56 | $11.62 | $10.08 | 44,514 |
| 2020-08-27 | $11.55 | $11.70 | $11.55 | $11.64 | $10.10 | 152,540 |
| 2020-08-26 | $11.79 | $11.95 | $11.63 | $11.70 | $10.15 | 117,973 |
| 2020-08-25 | $11.89 | $11.89 | $11.78 | $11.83 | $10.26 | 152,918 |
| 2020-08-24 | $11.87 | $11.87 | $11.75 | $11.80 | $10.24 | 70,850 |
| 2020-08-21 | $11.85 | $11.85 | $11.76 | $11.80 | $10.24 | 89,206 |
| 2020-08-20 | $12.05 | $12.05 | $11.83 | $11.92 | $10.34 | 191,462 |
| 2020-08-19 | $12.15 | $12.24 | $12.12 | $12.12 | $10.51 | 101,798 |
| 2020-08-18 | $12.22 | $12.22 | $12.13 | $12.15 | $10.54 | 220,626 |
| 2020-08-17 | $12.07 | $12.28 | $12.07 | $12.28 | $10.65 | 229,264 |
| 2020-08-14 | $12.00 | $12.08 | $12.00 | $12.04 | $10.44 | 125,887 |
| 2020-08-13 | $11.95 | $12.06 | $11.94 | $11.99 | $10.40 | 79,118 |
| 2020-08-12 | $12.21 | $12.21 | $12.00 | $12.05 | $10.45 | 51,504 |
| 2020-08-11 | $11.96 | $12.00 | $11.90 | $11.90 | $10.32 | 49,715 |
| 2020-08-10 | $11.68 | $11.76 | $11.65 | $11.73 | $10.17 | 112,730 |
| 2020-08-07 | $11.76 | $11.76 | $11.59 | $11.67 | $10.12 | 213,168 |
| 2020-08-06 | $11.75 | $11.93 | $11.75 | $11.80 | $10.24 | 84,157 |
| 2020-08-05 | $11.92 | $11.92 | $11.88 | $11.88 | $10.31 | 105,588 |
| 2020-08-04 | $12.10 | $12.10 | $11.78 | $11.91 | $10.33 | 270,306 |
| 2020-08-03 | $11.76 | $11.76 | $11.71 | $11.71 | $10.16 | 86,347 |
| 2020-07-31 | $11.75 | $11.75 | $11.65 | $11.67 | $10.12 | 63,779 |
| 2020-07-30 | $11.95 | $11.96 | $11.82 | $11.94 | $10.36 | 58,765 |
| 2020-07-29 | $12.31 | $12.31 | $12.01 | $12.10 | $10.50 | 68,047 |
| 2020-07-28 | $12.00 | $12.00 | $11.90 | $11.93 | $10.35 | 103,745 |
| 2020-07-27 | $12.16 | $12.20 | $12.13 | $12.16 | $10.55 | 60,769 |
| 2020-07-24 | $12.04 | $12.10 | $12.00 | $12.07 | $10.47 | 38,897 |
| 2020-07-23 | $12.26 | $12.26 | $12.05 | $12.05 | $10.45 | 240,736 |
| 2020-07-22 | $12.17 | $12.28 | $12.17 | $12.23 | $10.61 | 69,841 |
| 2020-07-21 | $12.48 | $12.48 | $12.24 | $12.24 | $10.62 | 93,901 |
| 2020-07-20 | $12.54 | $12.61 | $12.48 | $12.55 | $10.89 | 88,737 |
| 2020-07-17 | $12.50 | $12.54 | $12.49 | $12.49 | $10.83 | 65,187 |
| 2020-07-16 | $12.49 | $12.54 | $12.47 | $12.51 | $10.85 | 86,025 |
| 2020-07-15 | $12.24 | $12.50 | $12.24 | $12.45 | $10.80 | 40,251 |
| 2020-07-14 | $12.62 | $12.69 | $12.52 | $12.69 | $11.01 | 56,121 |
| 2020-07-13 | $12.76 | $12.80 | $12.68 | $12.68 | $11.00 | 52,394 |
| 2020-07-10 | $12.89 | $12.89 | $12.80 | $12.84 | $11.14 | 46,290 |
| 2020-07-09 | $13.14 | $13.14 | $12.96 | $13.02 | $11.29 | 43,607 |
| 2020-07-08 | $13.17 | $13.27 | $13.12 | $13.26 | $11.50 | 65,034 |
| 2020-07-07 | $13.26 | $13.30 | $13.17 | $13.19 | $11.44 | 61,008 |
| 2020-07-06 | $13.18 | $13.54 | $13.18 | $13.54 | $11.74 | 130,403 |
| 2020-07-02 | $12.24 | $12.53 | $12.20 | $12.49 | $10.83 | 124,107 |
| 2020-07-01 | $11.75 | $12.20 | $11.75 | $12.12 | $10.51 | 191,143 |
| 2020-06-30 | $12.14 | $12.14 | $12.00 | $12.06 | $10.46 | 94,470 |
| 2020-06-29 | $12.32 | $12.32 | $12.17 | $12.22 | $10.60 | 76,911 |
| 2020-06-26 | $12.38 | $12.38 | $12.13 | $12.20 | $10.58 | 133,400 |
| 2020-06-25 | $12.20 | $12.28 | $12.18 | $12.26 | $10.63 | 97,593 |
| 2020-06-24 | $12.40 | $12.40 | $12.16 | $12.22 | $10.60 | 94,965 |
| 2020-06-23 | $12.52 | $12.63 | $12.47 | $12.47 | $10.82 | 83,190 |
| 2020-06-22 | $12.56 | $12.58 | $12.50 | $12.53 | $10.87 | 63,580 |
| 2020-06-19 | $12.90 | $12.90 | $12.56 | $12.56 | $10.89 | 63,057 |
| 2020-06-18 | $13.09 | $13.19 | $13.05 | $13.16 | $10.88 | 57,986 |
| 2020-06-17 | $12.86 | $13.28 | $12.86 | $13.19 | $10.90 | 85,815 |
| 2020-06-16 | $13.25 | $13.25 | $13.08 | $13.08 | $10.81 | 45,447 |
| 2020-06-15 | $13.03 | $13.18 | $13.00 | $13.14 | $10.86 | 64,607 |
| 2020-06-12 | $13.03 | $13.23 | $13.03 | $13.22 | $10.93 | 33,183 |
| 2020-06-11 | $13.45 | $13.45 | $13.01 | $13.01 | $10.75 | 100,889 |
| 2020-06-10 | $13.38 | $13.49 | $13.34 | $13.46 | $11.13 | 149,827 |
| 2020-06-09 | $13.55 | $13.55 | $13.10 | $13.35 | $11.04 | 169,895 |
| 2020-06-08 | $13.71 | $13.71 | $13.28 | $13.39 | $11.07 | 137,631 |
| 2020-06-05 | $13.56 | $13.66 | $13.53 | $13.59 | $11.23 | 69,706 |
| 2020-06-04 | $13.24 | $13.33 | $13.20 | $13.22 | $10.93 | 39,824 |
| 2020-06-03 | $13.38 | $13.47 | $13.38 | $13.41 | $11.09 | 65,016 |
| 2020-06-02 | $13.20 | $13.47 | $13.20 | $13.47 | $11.14 | 865,391 |
| 2020-06-01 | $12.58 | $13.14 | $12.58 | $13.10 | $10.83 | 51,235 |
| 2020-05-29 | $12.87 | $12.93 | $12.79 | $12.93 | $10.69 | 658,033 |
| 2020-05-28 | $12.92 | $13.02 | $12.86 | $12.86 | $10.63 | 113,781 |
| 2020-05-27 | $12.80 | $12.80 | $12.67 | $12.75 | $10.54 | 110,766 |
| 2020-05-26 | $12.64 | $12.89 | $12.64 | $12.69 | $10.49 | 96,524 |
| 2020-05-22 | $12.70 | $12.71 | $12.65 | $12.68 | $10.48 | 120,503 |
| 2020-05-21 | $12.85 | $12.90 | $12.75 | $12.79 | $10.57 | 163,047 |
| 2020-05-20 | $13.14 | $13.19 | $13.09 | $13.12 | $10.85 | 93,025 |
| 2020-05-19 | $12.98 | $13.14 | $12.98 | $13.05 | $10.79 | 84,465 |
| 2020-05-18 | $12.76 | $13.26 | $12.76 | $13.25 | $10.95 | 74,198 |
| 2020-05-15 | $12.76 | $12.81 | $12.76 | $12.79 | $10.57 | 132,837 |
| 2020-05-14 | $12.85 | $12.98 | $12.81 | $12.97 | $10.72 | 66,652 |
| 2020-05-13 | $13.06 | $13.09 | $12.88 | $12.94 | $10.70 | 54,472 |
| 2020-05-12 | $13.13 | $13.23 | $13.05 | $13.05 | $10.79 | 43,922 |
| 2020-05-11 | $13.20 | $13.20 | $13.12 | $13.19 | $10.90 | 51,652 |
| 2020-05-08 | $13.00 | $13.23 | $13.00 | $13.18 | $10.90 | 108,783 |
| 2020-05-07 | $13.01 | $13.03 | $12.98 | $12.99 | $10.74 | 62,992 |
| 2020-05-06 | $13.08 | $13.08 | $12.95 | $13.00 | $10.75 | 44,150 |
| 2020-05-05 | $12.99 | $13.01 | $12.93 | $13.00 | $10.75 | 79,607 |
| 2020-05-04 | $12.76 | $12.98 | $12.76 | $12.97 | $10.72 | 114,080 |
| 2020-05-01 | $13.00 | $13.00 | $12.82 | $12.86 | $10.63 | 115,328 |
| 2020-04-30 | $13.56 | $13.67 | $13.25 | $13.29 | $10.99 | 42,654 |
| 2020-04-29 | $13.68 | $13.76 | $13.57 | $13.72 | $11.34 | 80,411 |
| 2020-04-28 | $13.82 | $13.82 | $13.41 | $13.43 | $11.10 | 211,376 |
| 2020-04-27 | $13.52 | $13.52 | $13.28 | $13.37 | $11.05 | 101,825 |
| 2020-04-24 | $13.05 | $13.10 | $12.98 | $13.09 | $10.82 | 83,967 |
| 2020-04-23 | $13.56 | $13.56 | $12.95 | $12.97 | $10.72 | 94,269 |
| 2020-04-22 | $12.97 | $13.00 | $12.94 | $12.96 | $10.71 | 114,686 |
| 2020-04-21 | $12.47 | $12.90 | $12.47 | $12.76 | $10.55 | 142,789 |
| 2020-04-20 | $12.79 | $13.12 | $12.79 | $13.06 | $10.80 | 124,222 |
| 2020-04-17 | $13.77 | $13.77 | $13.09 | $13.18 | $10.90 | 83,383 |
| 2020-04-16 | $13.04 | $13.07 | $12.98 | $13.00 | $10.75 | 95,575 |
| 2020-04-15 | $13.16 | $13.20 | $13.08 | $13.13 | $10.85 | 62,170 |
| 2020-04-14 | $13.08 | $13.46 | $12.77 | $13.38 | $11.06 | 344,582 |
| 2020-04-13 | $14.22 | $14.23 | $13.12 | $13.28 | $10.98 | 115,214 |
| 2020-04-09 | $12.83 | $13.47 | $12.83 | $13.27 | $10.97 | 89,657 |
| 2020-04-08 | $12.47 | $13.43 | $12.47 | $13.41 | $11.09 | 134,492 |
| 2020-04-07 | $13.12 | $13.68 | $13.12 | $13.47 | $11.14 | 116,300 |
| 2020-04-06 | $13.18 | $13.56 | $13.18 | $13.50 | $11.16 | 123,016 |
| 2020-04-03 | $13.24 | $13.24 | $13.06 | $13.15 | $10.87 | 92,164 |
| 2020-04-02 | $12.66 | $13.31 | $12.66 | $13.30 | $10.99 | 80,364 |
| 2020-04-01 | $13.26 | $13.36 | $13.03 | $13.03 | $10.77 | 91,086 |
| 2020-03-31 | $13.63 | $13.70 | $13.51 | $13.57 | $11.22 | 174,457 |
| 2020-03-30 | $12.86 | $13.98 | $12.86 | $13.62 | $11.26 | 118,595 |
| 2020-03-27 | $13.09 | $13.80 | $12.80 | $13.01 | $10.75 | 78,533 |
| 2020-03-26 | $12.49 | $13.86 | $12.49 | $13.86 | $11.46 | 120,768 |
| 2020-03-25 | $13.63 | $13.75 | $13.47 | $13.68 | $11.31 | 81,893 |
| 2020-03-24 | $12.90 | $13.65 | $12.90 | $13.65 | $11.28 | 191,269 |
| 2020-03-23 | $12.15 | $13.04 | $12.15 | $12.93 | $10.69 | 149,440 |
| 2020-03-20 | $13.10 | $13.27 | $12.77 | $12.84 | $10.61 | 94,653 |
| 2020-03-19 | $12.05 | $13.12 | $12.05 | $12.86 | $10.63 | 228,045 |
| 2020-03-18 | $11.92 | $12.99 | $11.92 | $12.77 | $10.56 | 201,206 |
| 2020-03-17 | $12.36 | $13.31 | $12.36 | $13.29 | $10.99 | 260,564 |
| 2020-03-16 | $11.92 | $12.90 | $11.92 | $12.65 | $10.46 | 137,167 |
| 2020-03-13 | $13.38 | $14.19 | $13.00 | $13.58 | $11.23 | 491,502 |
| 2020-03-12 | $12.53 | $13.20 | $12.53 | $12.87 | $10.64 | 244,816 |
| 2020-03-11 | $13.74 | $13.79 | $13.64 | $13.68 | $11.31 | 80,000 |
| 2020-03-10 | $13.16 | $13.95 | $13.16 | $13.93 | $11.52 | 127,898 |
| 2020-03-09 | $13.21 | $13.30 | $13.11 | $13.22 | $10.93 | 114,616 |
| 2020-03-06 | $13.72 | $13.75 | $13.51 | $13.67 | $11.30 | 109,171 |
| 2020-03-05 | $13.71 | $14.01 | $13.71 | $13.93 | $11.52 | 100,067 |
| 2020-03-04 | $13.67 | $14.03 | $13.67 | $14.01 | $11.58 | 77,257 |
| 2020-03-03 | $13.87 | $14.03 | $13.83 | $13.93 | $11.52 | 104,047 |
| 2020-03-02 | $13.71 | $13.90 | $13.71 | $13.83 | $11.43 | 90,271 |
| 2020-02-28 | $13.17 | $13.77 | $13.17 | $13.77 | $11.38 | 105,673 |
| 2020-02-27 | $13.49 | $13.88 | $13.49 | $13.75 | $11.37 | 64,390 |
| 2020-02-26 | $13.41 | $13.74 | $13.41 | $13.67 | $11.30 | 88,251 |
| 2020-02-25 | $13.25 | $13.70 | $13.25 | $13.53 | $11.18 | 174,153 |
| 2020-02-24 | $13.89 | $13.89 | $13.29 | $13.69 | $11.32 | 59,644 |
| 2020-02-21 | $13.91 | $14.18 | $13.91 | $14.16 | $11.71 | 75,396 |
| 2020-02-20 | $14.12 | $14.18 | $14.06 | $14.06 | $11.62 | 36,550 |
| 2020-02-19 | $14.26 | $14.26 | $14.20 | $14.23 | $11.76 | 45,262 |
| 2020-02-18 | $14.32 | $14.32 | $14.00 | $14.08 | $11.64 | 33,216 |
| 2020-02-14 | $14.12 | $14.18 | $14.08 | $14.14 | $11.69 | 51,097 |
| 2020-02-13 | $14.32 | $14.32 | $14.06 | $14.06 | $11.62 | 149,644 |
| 2020-02-12 | $14.55 | $14.55 | $14.28 | $14.34 | $11.85 | 73,120 |
| 2020-02-11 | $14.23 | $14.31 | $14.21 | $14.23 | $11.76 | 51,604 |
| 2020-02-10 | $13.90 | $13.92 | $13.85 | $13.89 | $11.48 | 192,506 |
| 2020-02-07 | $13.66 | $14.06 | $13.66 | $13.88 | $11.47 | 46,215 |
| 2020-02-06 | $13.76 | $14.10 | $13.76 | $13.91 | $11.50 | 81,358 |
| 2020-02-05 | $13.74 | $13.88 | $13.74 | $13.81 | $11.42 | 59,261 |
| 2020-02-04 | $13.50 | $13.78 | $13.50 | $13.73 | $11.35 | 112,613 |
| 2020-02-03 | $13.29 | $13.58 | $13.24 | $13.50 | $11.16 | 69,173 |
| 2020-01-31 | $13.42 | $13.42 | $13.23 | $13.23 | $10.94 | 86,081 |
| 2020-01-30 | $13.52 | $13.65 | $13.43 | $13.60 | $11.24 | 81,201 |
| 2020-01-29 | $13.81 | $13.82 | $13.74 | $13.79 | $11.40 | 27,828 |
| 2020-01-28 | $13.96 | $13.96 | $13.66 | $13.78 | $11.39 | 60,861 |
| 2020-01-27 | $13.60 | $13.77 | $13.50 | $13.68 | $11.31 | 87,610 |
| 2020-01-24 | $14.44 | $14.44 | $14.12 | $14.25 | $11.78 | 105,074 |
| 2020-01-23 | $14.40 | $14.64 | $14.31 | $14.45 | $11.95 | 66,971 |
| 2020-01-22 | $14.58 | $14.60 | $14.48 | $14.52 | $12.00 | 69,543 |
| 2020-01-21 | $14.60 | $14.60 | $14.44 | $14.44 | $11.94 | 118,903 |
| 2020-01-17 | $15.10 | $15.17 | $15.10 | $15.14 | $12.52 | 26,944 |
| 2020-01-16 | $15.10 | $15.22 | $15.06 | $15.08 | $12.47 | 34,035 |
| 2020-01-15 | $15.10 | $15.21 | $15.10 | $15.13 | $12.51 | 19,210 |
| 2020-01-14 | $15.07 | $15.30 | $15.05 | $15.11 | $12.49 | 21,175 |
| 2020-01-13 | $15.57 | $15.57 | $15.08 | $15.37 | $12.71 | 92,195 |
| 2020-01-10 | $15.34 | $15.34 | $15.23 | $15.29 | $12.64 | 55,597 |
| 2020-01-09 | $15.46 | $15.50 | $15.06 | $15.22 | $12.58 | 28,658 |
| 2020-01-08 | $15.09 | $15.16 | $15.01 | $15.10 | $12.48 | 23,912 |
| 2020-01-07 | $15.15 | $15.15 | $15.11 | $15.11 | $12.49 | 30,456 |
| 2020-01-06 | $15.19 | $15.30 | $15.19 | $15.21 | $12.57 | 35,290 |
| 2020-01-03 | $15.60 | $15.60 | $15.29 | $15.29 | $12.64 | 39,323 |
| 2020-01-02 | $15.41 | $15.63 | $15.41 | $15.63 | $12.92 | 22,489 |
| 2019-12-31 | $15.10 | $15.37 | $15.10 | $15.37 | $12.71 | 17,815 |
| 2019-12-30 | $15.05 | $15.31 | $15.05 | $15.20 | $12.57 | 33,354 |
| 2019-12-27 | $15.45 | $15.45 | $15.31 | $15.37 | $12.71 | 54,712 |
| 2019-12-26 | $15.31 | $15.34 | $15.30 | $15.30 | $12.65 | 32,810 |
| 2019-12-24 | $15.22 | $15.24 | $15.20 | $15.21 | $12.57 | 13,815 |
| 2019-12-23 | $15.00 | $15.30 | $15.00 | $15.24 | $12.60 | 39,133 |
| 2019-12-20 | $15.27 | $15.33 | $15.27 | $15.33 | $12.67 | 53,109 |
| 2019-12-19 | $14.88 | $15.29 | $14.88 | $15.22 | $12.58 | 28,560 |
| 2019-12-18 | $15.36 | $15.36 | $15.13 | $15.18 | $12.55 | 132,267 |
| 2019-12-17 | $14.98 | $15.19 | $14.98 | $15.11 | $12.49 | 671,960 |
| 2019-12-16 | $14.47 | $14.77 | $14.47 | $14.74 | $12.18 | 53,532 |
| 2019-12-13 | $14.60 | $14.85 | $14.60 | $14.65 | $12.11 | 46,755 |
| 2019-12-12 | $14.14 | $14.68 | $14.14 | $14.65 | $12.11 | 65,878 |
| 2019-12-11 | $14.35 | $14.44 | $14.33 | $14.42 | $11.92 | 35,227 |
| 2019-12-10 | $14.30 | $14.30 | $14.14 | $14.19 | $11.73 | 106,309 |
| 2019-12-09 | $14.19 | $14.24 | $14.10 | $14.16 | $11.71 | 98,104 |
| 2019-12-06 | $14.10 | $14.15 | $14.10 | $14.12 | $11.67 | 40,805 |
| 2019-12-05 | $13.90 | $14.01 | $13.90 | $13.99 | $11.56 | 33,091 |
| 2019-12-04 | $14.28 | $14.28 | $14.00 | $14.03 | $11.60 | 32,977 |
| 2019-12-03 | $14.00 | $14.00 | $13.91 | $13.96 | $11.54 | 41,268 |
| 2019-12-02 | $14.33 | $14.50 | $14.10 | $14.11 | $11.66 | 57,149 |
| 2019-11-29 | $14.22 | $14.27 | $14.20 | $14.20 | $11.74 | 32,428 |
| 2019-11-27 | $14.90 | $14.90 | $14.54 | $14.75 | $12.19 | 17,797 |
| 2019-11-26 | $14.66 | $14.70 | $14.65 | $14.69 | $12.14 | 38,156 |
| 2019-11-25 | $14.62 | $14.70 | $14.62 | $14.65 | $12.11 | 22,765 |
| 2019-11-22 | $14.47 | $14.47 | $14.37 | $14.37 | $11.88 | 20,445 |
| 2019-11-21 | $14.51 | $14.56 | $14.50 | $14.53 | $12.01 | 31,421 |
| 2019-11-20 | $14.61 | $14.74 | $14.60 | $14.66 | $12.12 | 30,533 |
| 2019-11-19 | $14.68 | $14.98 | $14.65 | $14.66 | $12.12 | 33,271 |
| 2019-11-18 | $14.40 | $14.52 | $14.40 | $14.49 | $11.98 | 24,496 |
| 2019-11-15 | $14.19 | $14.34 | $14.19 | $14.32 | $11.84 | 83,558 |
| 2019-11-14 | $14.22 | $14.22 | $14.18 | $14.20 | $11.74 | 34,290 |
| 2019-11-13 | $14.40 | $14.40 | $14.25 | $14.30 | $11.82 | 37,529 |
| 2019-11-12 | $14.69 | $14.69 | $14.44 | $14.44 | $11.94 | 28,421 |
| 2019-11-11 | $14.60 | $14.75 | $14.40 | $14.64 | $12.10 | 52,538 |
| 2019-11-08 | $14.92 | $14.99 | $14.89 | $14.89 | $12.31 | 26,277 |
| 2019-11-07 | $14.95 | $15.02 | $14.95 | $14.98 | $12.38 | 70,515 |
| 2019-11-06 | $14.73 | $14.77 | $14.72 | $14.74 | $12.18 | 41,328 |
| 2019-11-05 | $14.93 | $14.93 | $14.70 | $14.75 | $12.19 | 44,939 |
| 2019-11-04 | $14.75 | $14.88 | $14.75 | $14.76 | $12.20 | 41,967 |
| 2019-11-01 | $14.51 | $14.61 | $14.48 | $14.58 | $12.05 | 165,457 |
| 2019-10-31 | $14.56 | $14.56 | $14.19 | $14.22 | $11.76 | 34,043 |
| 2019-10-30 | $14.00 | $14.18 | $14.00 | $14.18 | $11.72 | 43,944 |
| 2019-10-29 | $14.38 | $14.38 | $14.19 | $14.20 | $11.74 | 235,987 |
| 2019-10-28 | $14.44 | $14.55 | $14.44 | $14.47 | $11.96 | 21,925 |
| 2019-10-25 | $14.44 | $14.44 | $14.14 | $14.25 | $11.78 | 16,487 |
| 2019-10-24 | $14.16 | $14.26 | $14.16 | $14.19 | $11.73 | 29,631 |
| 2019-10-23 | $13.95 | $14.00 | $13.95 | $14.00 | $11.57 | 40,444 |
| 2019-10-22 | $13.89 | $13.92 | $13.83 | $13.84 | $11.44 | 39,907 |
| 2019-10-21 | $13.77 | $13.85 | $13.77 | $13.85 | $11.45 | 58,577 |
| 2019-10-18 | $13.79 | $13.82 | $13.71 | $13.74 | $11.36 | 46,671 |
| 2019-10-17 | $13.91 | $13.98 | $13.91 | $13.92 | $11.51 | 13,920 |
| 2019-10-16 | $13.84 | $13.87 | $13.84 | $13.86 | $11.46 | 22,738 |
| 2019-10-15 | $13.85 | $13.91 | $13.81 | $13.87 | $11.47 | 37,221 |
| 2019-10-14 | $13.71 | $13.78 | $13.71 | $13.74 | $11.36 | 61,382 |
| 2019-10-11 | $13.56 | $13.78 | $13.56 | $13.70 | $11.33 | 44,710 |
| 2019-10-10 | $13.16 | $13.50 | $13.16 | $13.47 | $11.14 | 40,683 |
| 2019-10-09 | $13.39 | $13.41 | $13.33 | $13.37 | $11.05 | 43,343 |
| 2019-10-08 | $13.26 | $13.28 | $13.16 | $13.22 | $10.93 | 23,144 |
| 2019-10-07 | $13.09 | $13.12 | $13.05 | $13.11 | $10.84 | 30,304 |
| 2019-10-04 | $13.17 | $13.23 | $13.12 | $13.15 | $10.87 | 37,941 |
| 2019-10-03 | $13.26 | $13.38 | $13.26 | $13.34 | $11.03 | 28,044 |
| 2019-10-02 | $13.00 | $13.23 | $13.00 | $13.23 | $10.94 | 30,690 |
| 2019-10-01 | $13.31 | $13.35 | $13.21 | $13.30 | $10.99 | 42,390 |
| 2019-09-30 | $12.97 | $13.40 | $12.97 | $13.31 | $11.00 | 37,271 |
| 2019-09-27 | $13.22 | $13.22 | $13.02 | $13.06 | $10.80 | 40,786 |
| 2019-09-26 | $13.37 | $13.37 | $13.22 | $13.29 | $10.99 | 29,131 |
| 2019-09-25 | $13.14 | $13.33 | $13.14 | $13.28 | $10.98 | 39,094 |
| 2019-09-24 | $13.59 | $13.59 | $13.23 | $13.26 | $10.96 | 186,886 |
| 2019-09-23 | $13.34 | $13.39 | $13.31 | $13.36 | $11.04 | 49,540 |
| 2019-09-20 | $13.50 | $13.50 | $13.30 | $13.31 | $11.00 | 33,353 |
| 2019-09-19 | $13.36 | $13.41 | $13.27 | $13.33 | $11.02 | 473,822 |
| 2019-09-18 | $13.45 | $13.51 | $13.33 | $13.41 | $11.09 | 26,362 |
| 2019-09-17 | $13.24 | $13.62 | $13.24 | $13.61 | $11.25 | 24,585 |
| 2019-09-16 | $13.75 | $13.77 | $13.70 | $13.77 | $11.38 | 9,577 |
| 2019-09-13 | $13.89 | $13.89 | $13.78 | $13.84 | $11.44 | 70,192 |
| 2019-09-12 | $13.70 | $13.79 | $13.64 | $13.69 | $11.32 | 17,805 |
| 2019-09-11 | $13.34 | $13.70 | $13.34 | $13.70 | $11.33 | 139,294 |
| 2019-09-10 | $13.22 | $13.33 | $13.22 | $13.25 | $10.95 | 110,912 |
| 2019-09-09 | $13.23 | $13.23 | $13.16 | $13.19 | $10.90 | 2,152,243 |
| 2019-09-06 | $13.18 | $13.19 | $13.11 | $13.11 | $10.84 | 52,577 |
| 2019-09-05 | $13.09 | $13.09 | $13.02 | $13.02 | $10.76 | 66,068 |
| 2019-09-04 | $12.80 | $12.91 | $12.78 | $12.88 | $10.65 | 76,368 |
| 2019-09-03 | $12.43 | $12.53 | $12.43 | $12.53 | $10.36 | 46,058 |
| 2019-08-30 | $12.53 | $12.61 | $12.48 | $12.52 | $10.35 | 40,416 |
| 2019-08-29 | $12.49 | $12.57 | $12.43 | $12.49 | $10.32 | 55,823 |
| 2019-08-28 | $12.10 | $12.44 | $12.10 | $12.40 | $10.25 | 59,397 |
| 2019-08-27 | $12.42 | $12.49 | $12.36 | $12.39 | $10.24 | 126,647 |
| 2019-08-26 | $12.35 | $12.47 | $12.35 | $12.40 | $10.25 | 55,190 |
| 2019-08-23 | $12.57 | $12.57 | $12.23 | $12.26 | $10.13 | 72,827 |
| 2019-08-22 | $12.31 | $12.56 | $12.31 | $12.46 | $10.30 | 94,579 |
| 2019-08-21 | $12.51 | $12.55 | $12.50 | $12.50 | $10.33 | 93,579 |
| 2019-08-20 | $12.50 | $12.52 | $12.45 | $12.46 | $10.30 | 106,033 |
| 2019-08-19 | $12.65 | $12.65 | $12.56 | $12.58 | $10.40 | 74,153 |
| 2019-08-16 | $12.62 | $12.64 | $12.54 | $12.61 | $10.42 | 105,039 |
| 2019-08-15 | $12.48 | $12.54 | $12.46 | $12.53 | $10.36 | 165,261 |
| 2019-08-14 | $12.43 | $12.43 | $12.27 | $12.29 | $10.16 | 103,684 |
| 2019-08-13 | $12.50 | $12.63 | $12.43 | $12.54 | $10.37 | 240,218 |
| 2019-08-12 | $12.58 | $12.58 | $12.50 | $12.54 | $10.37 | 92,775 |
| 2019-08-09 | $12.68 | $12.68 | $12.60 | $12.61 | $10.42 | 147,306 |
| 2019-08-08 | $12.62 | $12.77 | $12.62 | $12.73 | $10.52 | 69,454 |
| 2019-08-07 | $12.53 | $12.76 | $12.53 | $12.66 | $10.47 | 62,880 |
| 2019-08-06 | $12.64 | $12.73 | $12.59 | $12.65 | $10.46 | 132,241 |
| 2019-08-05 | $12.89 | $12.96 | $12.60 | $12.64 | $10.45 | 79,634 |
| 2019-08-02 | $13.11 | $13.15 | $13.02 | $13.03 | $10.77 | 46,737 |
| 2019-08-01 | $13.30 | $13.43 | $13.03 | $13.13 | $10.85 | 57,408 |
| 2019-07-31 | $13.52 | $13.53 | $13.37 | $13.41 | $11.09 | 33,468 |
| 2019-07-30 | $13.58 | $13.60 | $13.53 | $13.58 | $11.23 | 22,024 |
| 2019-07-29 | $13.79 | $13.79 | $13.67 | $13.67 | $11.30 | 20,600 |
| 2019-07-26 | $14.09 | $14.09 | $13.98 | $14.08 | $11.64 | 33,556 |
| 2019-07-25 | $14.11 | $14.15 | $14.09 | $14.12 | $11.67 | 36,475 |
| 2019-07-24 | $14.34 | $14.34 | $14.12 | $14.12 | $11.67 | 21,354 |
| 2019-07-23 | $14.14 | $14.15 | $14.11 | $14.15 | $11.70 | 28,492 |
| 2019-07-22 | $13.90 | $14.10 | $13.90 | $14.09 | $11.65 | 45,114 |
| 2019-07-19 | $14.22 | $14.26 | $14.15 | $14.20 | $11.74 | 31,169 |
| 2019-07-18 | $14.07 | $14.09 | $14.04 | $14.07 | $11.63 | 18,362 |
| 2019-07-17 | $14.07 | $14.07 | $14.04 | $14.05 | $11.61 | 42,514 |
| 2019-07-16 | $14.07 | $14.13 | $14.06 | $14.07 | $11.63 | 34,097 |
| 2019-07-15 | $13.99 | $14.05 | $13.99 | $14.04 | $11.61 | 55,363 |
| 2019-07-12 | $13.94 | $14.07 | $13.94 | $14.04 | $11.61 | 26,972 |
| 2019-07-11 | $13.81 | $14.02 | $13.81 | $13.99 | $11.56 | 40,287 |
| 2019-07-10 | $14.10 | $14.12 | $14.04 | $14.10 | $11.66 | 46,653 |
| 2019-07-09 | $14.02 | $14.05 | $14.01 | $14.05 | $11.61 | 33,230 |
| 2019-07-08 | $14.08 | $14.15 | $14.08 | $14.13 | $11.68 | 19,593 |
| 2019-07-05 | $14.17 | $14.17 | $14.05 | $14.13 | $11.68 | 28,679 |
| 2019-07-03 | $14.28 | $14.36 | $14.24 | $14.34 | $11.85 | 41,405 |
| 2019-07-02 | $14.74 | $14.74 | $14.24 | $14.49 | $11.98 | 36,066 |
| 2019-07-01 | $14.79 | $14.81 | $14.69 | $14.71 | $12.16 | 20,838 |
| 2019-06-28 | $14.53 | $14.56 | $14.51 | $14.53 | $12.01 | 60,870 |
| 2019-06-27 | $14.39 | $14.51 | $14.39 | $14.50 | $11.99 | 57,583 |
| 2019-06-26 | $14.37 | $14.43 | $14.34 | $14.35 | $11.86 | 37,596 |
| 2019-06-25 | $14.33 | $14.36 | $14.26 | $14.34 | $11.85 | 24,705 |
| 2019-06-24 | $14.65 | $14.65 | $14.52 | $14.60 | $12.07 | 103,682 |
| 2019-06-21 | $15.20 | $15.25 | $15.16 | $15.19 | $12.06 | 56,812 |
| 2019-06-20 | $15.13 | $15.24 | $15.04 | $15.22 | $12.08 | 61,040 |
| 2019-06-19 | $15.10 | $15.28 | $15.10 | $15.21 | $12.08 | 12,676 |
| 2019-06-18 | $14.95 | $15.20 | $14.87 | $15.15 | $12.03 | 24,794 |
| 2019-06-17 | $14.60 | $14.76 | $14.60 | $14.75 | $11.71 | 29,573 |
| 2019-06-14 | $14.58 | $14.58 | $14.50 | $14.50 | $11.51 | 52,532 |
| 2019-06-13 | $14.53 | $14.59 | $14.48 | $14.54 | $11.54 | 94,071 |
| 2019-06-12 | $14.59 | $14.63 | $14.49 | $14.50 | $11.51 | 25,320 |
| 2019-06-11 | $14.48 | $14.77 | $14.48 | $14.72 | $11.69 | 42,727 |
| 2019-06-10 | $14.28 | $14.48 | $14.28 | $14.48 | $11.49 | 45,524 |
| 2019-06-07 | $14.15 | $14.32 | $14.15 | $14.26 | $11.32 | 70,663 |
| 2019-06-06 | $14.14 | $14.16 | $14.10 | $14.13 | $11.22 | 54,745 |
| 2019-06-05 | $14.01 | $14.26 | $14.01 | $14.21 | $11.28 | 38,008 |
| 2019-06-04 | $14.28 | $14.32 | $14.26 | $14.30 | $11.35 | 45,205 |
| 2019-06-03 | $14.31 | $14.34 | $14.27 | $14.30 | $11.35 | 26,300 |
| 2019-05-31 | $14.23 | $14.29 | $14.15 | $14.27 | $11.33 | 24,036 |
| 2019-05-30 | $14.23 | $14.33 | $14.20 | $14.31 | $11.36 | 40,794 |
| 2019-05-29 | $14.05 | $14.18 | $14.05 | $14.15 | $11.23 | 68,797 |
| 2019-05-28 | $14.24 | $14.24 | $14.06 | $14.09 | $11.19 | 51,028 |
| 2019-05-24 | $14.23 | $14.25 | $14.20 | $14.24 | $11.31 | 23,555 |
| 2019-05-23 | $14.29 | $14.29 | $14.20 | $14.24 | $11.31 | 35,149 |
| 2019-05-22 | $14.24 | $14.29 | $14.20 | $14.29 | $11.35 | 148,021 |
| 2019-05-21 | $14.27 | $14.27 | $14.21 | $14.25 | $11.31 | 50,582 |
| 2019-05-20 | $14.19 | $14.19 | $14.02 | $14.15 | $11.23 | 52,080 |
| 2019-05-17 | $13.97 | $14.13 | $13.97 | $14.05 | $11.15 | 61,955 |
| 2019-05-16 | $14.27 | $14.30 | $14.21 | $14.22 | $11.29 | 52,103 |
| 2019-05-15 | $13.66 | $14.01 | $13.66 | $13.95 | $11.08 | 29,638 |
| 2019-05-14 | $13.63 | $13.96 | $13.63 | $13.91 | $11.04 | 60,980 |
| 2019-05-13 | $13.85 | $13.85 | $13.54 | $13.62 | $10.81 | 51,076 |
| 2019-05-10 | $14.02 | $14.07 | $13.84 | $14.07 | $11.17 | 39,040 |
| 2019-05-09 | $13.88 | $14.12 | $13.85 | $14.07 | $11.17 | 43,826 |
| 2019-05-08 | $14.23 | $14.39 | $14.23 | $14.32 | $11.37 | 43,562 |
| 2019-05-07 | $14.50 | $14.50 | $14.30 | $14.36 | $11.40 | 26,793 |
| 2019-05-06 | $14.54 | $14.84 | $14.54 | $14.83 | $11.77 | 17,985 |
| 2019-05-03 | $14.89 | $15.12 | $14.89 | $15.12 | $12.00 | 7,512 |
| 2019-05-02 | $15.01 | $15.01 | $14.88 | $14.93 | $11.85 | 39,476 |
| 2019-05-01 | $14.96 | $15.08 | $14.96 | $14.97 | $11.89 | 15,036 |
| 2019-04-30 | $14.72 | $15.08 | $14.72 | $15.02 | $11.93 | 26,520 |
| 2019-04-29 | $15.02 | $15.14 | $15.00 | $15.01 | $11.92 | 28,855 |
| 2019-04-26 | $14.89 | $14.94 | $14.89 | $14.92 | $11.84 | 26,084 |
| 2019-04-25 | $14.79 | $14.88 | $14.79 | $14.87 | $11.81 | 22,966 |
| 2019-04-24 | $14.94 | $15.02 | $14.84 | $14.89 | $11.82 | 23,643 |
| 2019-04-23 | $15.10 | $15.18 | $15.08 | $15.14 | $12.02 | 42,372 |
| 2019-04-22 | $15.12 | $15.21 | $15.08 | $15.17 | $12.04 | 19,974 |
| 2019-04-18 | $15.35 | $15.37 | $15.25 | $15.34 | $12.18 | 27,794 |
| 2019-04-17 | $15.42 | $15.47 | $15.37 | $15.39 | $12.22 | 73,120 |
| 2019-04-16 | $15.37 | $15.37 | $15.24 | $15.27 | $12.12 | 24,292 |
| 2019-04-15 | $14.89 | $14.89 | $14.82 | $14.83 | $11.77 | 29,890 |
| 2019-04-12 | $15.14 | $15.14 | $15.00 | $15.06 | $11.96 | 41,049 |
| 2019-04-11 | $14.58 | $14.85 | $14.58 | $14.74 | $11.70 | 8,814 |
| 2019-04-10 | $14.65 | $14.91 | $14.65 | $14.88 | $11.81 | 13,320 |
| 2019-04-09 | $14.97 | $15.01 | $14.93 | $14.97 | $11.89 | 141,002 |
| 2019-04-08 | $14.95 | $15.23 | $14.95 | $15.19 | $12.06 | 13,108 |
| 2019-04-05 | $15.49 | $15.49 | $15.25 | $15.31 | $12.16 | 20,470 |
| 2019-04-04 | $15.06 | $15.20 | $15.06 | $15.16 | $12.04 | 25,953 |
| 2019-04-03 | $15.03 | $15.14 | $15.00 | $15.08 | $11.97 | 18,329 |
| 2019-04-02 | $15.04 | $15.04 | $14.96 | $14.98 | $11.89 | 23,974 |
| 2019-04-01 | $15.03 | $15.13 | $15.03 | $15.13 | $12.01 | 42,473 |
| 2019-03-29 | $14.65 | $14.75 | $14.64 | $14.68 | $11.66 | 20,207 |
| 2019-03-28 | $14.69 | $14.81 | $14.64 | $14.81 | $11.76 | 23,024 |
| 2019-03-27 | $14.71 | $14.75 | $14.63 | $14.67 | $11.65 | 220,325 |
| 2019-03-26 | $14.85 | $14.85 | $14.72 | $14.83 | $11.77 | 23,234 |
| 2019-03-25 | $14.85 | $14.89 | $14.74 | $14.84 | $11.78 | 37,487 |
| 2019-03-22 | $15.07 | $15.21 | $14.89 | $14.89 | $11.82 | 20,915 |
| 2019-03-21 | $15.23 | $15.27 | $15.15 | $15.27 | $12.12 | 38,915 |
| 2019-03-20 | $15.18 | $15.43 | $15.15 | $15.30 | $12.15 | 36,123 |
| 2019-03-19 | $15.33 | $15.40 | $15.32 | $15.34 | $12.18 | 46,347 |
| 2019-03-18 | $15.28 | $15.36 | $15.26 | $15.31 | $12.16 | 47,645 |
| 2019-03-15 | $15.20 | $15.32 | $15.16 | $15.25 | $12.11 | 251,389 |
| 2019-03-14 | $15.14 | $15.17 | $15.08 | $15.16 | $12.04 | 19,510 |
| 2019-03-13 | $15.25 | $15.31 | $15.19 | $15.19 | $12.06 | 20,220 |
| 2019-03-12 | $14.95 | $15.33 | $14.95 | $15.32 | $12.16 | 24,156 |
| 2019-03-11 | $15.08 | $15.18 | $15.07 | $15.12 | $12.00 | 15,813 |
| 2019-03-08 | $15.00 | $15.00 | $14.80 | $14.87 | $11.81 | 26,517 |
| 2019-03-07 | $15.30 | $15.34 | $15.22 | $15.25 | $12.11 | 18,598 |
| 2019-03-06 | $15.51 | $15.51 | $15.40 | $15.40 | $12.23 | 63,596 |
| 2019-03-05 | $15.41 | $15.51 | $15.37 | $15.49 | $12.30 | 27,605 |
| 2019-03-04 | $15.45 | $15.45 | $15.21 | $15.35 | $12.19 | 26,532 |
| 2019-03-01 | $15.40 | $15.40 | $15.27 | $15.34 | $12.18 | 25,253 |
| 2019-02-28 | $15.43 | $15.43 | $15.31 | $15.39 | $12.22 | 16,724 |
| 2019-02-27 | $15.44 | $15.44 | $15.24 | $15.38 | $12.21 | 39,356 |
| 2019-02-26 | $15.70 | $15.70 | $15.38 | $15.51 | $12.31 | 37,256 |
| 2019-02-25 | $15.75 | $15.82 | $15.70 | $15.72 | $12.48 | 29,867 |
| 2019-02-22 | $15.21 | $15.31 | $15.12 | $15.18 | $12.05 | 23,131 |
| 2019-02-21 | $15.14 | $15.15 | $15.06 | $15.08 | $11.97 | 18,761 |
| 2019-02-20 | $14.99 | $15.14 | $14.99 | $15.10 | $11.99 | 26,062 |
| 2019-02-19 | $14.95 | $15.12 | $14.95 | $15.09 | $11.98 | 22,326 |
| 2019-02-15 | $14.93 | $14.96 | $14.90 | $14.95 | $11.87 | 11,420 |
| 2019-02-14 | $15.10 | $15.10 | $15.03 | $15.07 | $11.96 | 20,068 |
| 2019-02-13 | $14.93 | $15.24 | $14.93 | $15.09 | $11.98 | 31,928 |
| 2019-02-12 | $15.41 | $15.41 | $15.09 | $15.12 | $12.00 | 16,046 |
| 2019-02-11 | $15.40 | $15.40 | $15.05 | $15.05 | $11.95 | 46,392 |
| 2019-02-08 | $15.09 | $15.13 | $15.02 | $15.11 | $12.00 | 9,877 |
| 2019-02-07 | $15.18 | $15.18 | $15.00 | $15.03 | $11.93 | 15,745 |
| 2019-02-06 | $15.42 | $15.42 | $15.20 | $15.24 | $12.10 | 15,258 |
| 2019-02-05 | $15.24 | $15.46 | $15.24 | $15.37 | $12.20 | 20,260 |
| 2019-02-04 | $15.15 | $15.28 | $15.15 | $15.23 | $12.09 | 22,708 |
| 2019-02-01 | $15.68 | $15.68 | $15.28 | $15.29 | $12.14 | 29,282 |
| 2019-01-31 | $15.50 | $15.50 | $15.30 | $15.43 | $12.25 | 34,450 |
| 2019-01-30 | $15.27 | $15.39 | $15.16 | $15.36 | $12.20 | 56,752 |
| 2019-01-29 | $15.48 | $15.48 | $15.12 | $15.12 | $12.00 | 27,160 |
| 2019-01-28 | $15.37 | $15.37 | $14.99 | $15.04 | $11.94 | 50,927 |
| 2019-01-25 | $15.18 | $15.28 | $15.15 | $15.22 | $12.08 | 28,922 |
| 2019-01-24 | $14.85 | $14.93 | $14.83 | $14.93 | $11.85 | 105,744 |
| 2019-01-23 | $14.62 | $14.87 | $14.62 | $14.82 | $11.77 | 51,950 |
| 2019-01-22 | $14.78 | $14.78 | $14.61 | $14.62 | $11.61 | 68,209 |
| 2019-01-18 | $14.78 | $14.86 | $14.76 | $14.84 | $11.78 | 135,547 |
| 2019-01-17 | $14.58 | $14.67 | $14.46 | $14.63 | $11.62 | 34,978 |
| 2019-01-16 | $14.60 | $14.69 | $14.55 | $14.59 | $11.58 | 50,472 |
| 2019-01-15 | $14.44 | $14.49 | $14.39 | $14.44 | $11.46 | 108,687 |
| 2019-01-14 | $14.35 | $14.47 | $14.33 | $14.39 | $11.42 | 52,406 |
| 2019-01-11 | $14.60 | $14.60 | $14.44 | $14.56 | $11.56 | 214,282 |
| 2019-01-10 | $14.47 | $14.61 | $14.43 | $14.58 | $11.58 | 24,046 |
| 2019-01-09 | $14.36 | $14.64 | $14.30 | $14.57 | $11.57 | 43,609 |
| 2019-01-08 | $14.18 | $14.21 | $14.10 | $14.16 | $11.24 | 63,782 |
| 2019-01-07 | $13.91 | $14.23 | $13.91 | $14.20 | $11.27 | 24,975 |
| 2019-01-04 | $14.03 | $14.30 | $14.03 | $14.24 | $11.31 | 29,865 |
| 2019-01-03 | $13.89 | $13.91 | $13.82 | $13.84 | $10.99 | 31,688 |
| 2019-01-02 | $13.97 | $14.03 | $13.93 | $14.03 | $11.14 | 53,028 |
| 2018-12-31 | $14.02 | $14.28 | $14.02 | $14.16 | $11.24 | 98,781 |
| 2018-12-28 | $14.01 | $14.01 | $13.88 | $14.00 | $11.12 | 75,979 |
| 2018-12-27 | $14.12 | $14.12 | $13.68 | $13.89 | $11.03 | 72,802 |
| 2018-12-26 | $13.62 | $14.11 | $13.62 | $14.09 | $11.19 | 57,826 |
| 2018-12-24 | $13.97 | $14.11 | $13.79 | $13.80 | $10.96 | 37,051 |
| 2018-12-21 | $13.91 | $13.94 | $13.69 | $13.78 | $10.94 | 91,134 |
| 2018-12-20 | $13.62 | $13.85 | $13.62 | $13.83 | $10.98 | 43,181 |
| 2018-12-19 | $13.83 | $14.11 | $13.63 | $13.79 | $10.94 | 38,994 |
| 2018-12-18 | $13.82 | $14.11 | $13.82 | $14.02 | $11.13 | 111,259 |
| 2018-12-17 | $14.22 | $14.22 | $13.85 | $13.96 | $11.08 | 43,365 |
| 2018-12-14 | $14.10 | $14.15 | $14.00 | $14.04 | $11.15 | 30,514 |
| 2018-12-13 | $14.19 | $14.22 | $14.19 | $14.22 | $11.29 | 31,130 |
| 2018-12-12 | $14.47 | $14.47 | $14.12 | $14.17 | $11.25 | 29,690 |
| 2018-12-11 | $14.19 | $14.19 | $13.76 | $13.85 | $11.00 | 88,779 |
| 2018-12-10 | $14.04 | $14.04 | $13.56 | $13.84 | $10.99 | 79,981 |
| 2018-12-07 | $14.35 | $14.35 | $13.80 | $13.84 | $10.99 | 115,654 |
| 2018-12-06 | $13.95 | $14.24 | $13.75 | $14.24 | $11.31 | 63,915 |
| 2018-12-04 | $14.95 | $14.95 | $14.40 | $14.45 | $11.47 | 199,352 |
| 2018-12-03 | $14.61 | $14.65 | $14.49 | $14.53 | $11.54 | 146,024 |
| 2018-11-30 | $14.13 | $14.32 | $14.13 | $14.30 | $11.35 | 41,861 |
| 2018-11-29 | $14.13 | $14.22 | $14.03 | $14.13 | $11.22 | 34,761 |
| 2018-11-28 | $14.15 | $14.39 | $14.10 | $14.17 | $11.25 | 46,943 |
| 2018-11-27 | $13.88 | $14.14 | $13.88 | $14.11 | $11.20 | 35,919 |
| 2018-11-26 | $14.00 | $14.13 | $13.80 | $14.13 | $11.22 | 64,931 |
| 2018-11-23 | $13.76 | $14.05 | $13.66 | $13.84 | $10.99 | 7,276 |
| 2018-11-21 | $13.63 | $13.92 | $13.51 | $13.84 | $10.99 | 29,948 |
| 2018-11-20 | $13.63 | $13.73 | $13.50 | $13.54 | $10.75 | 27,835 |
| 2018-11-19 | $13.90 | $13.90 | $13.65 | $13.76 | $10.92 | 33,231 |
| 2018-11-16 | $13.73 | $14.02 | $13.73 | $13.91 | $11.04 | 40,290 |
| 2018-11-15 | $13.68 | $13.97 | $13.63 | $13.92 | $11.05 | 64,444 |
| 2018-11-14 | $13.86 | $13.86 | $13.59 | $13.71 | $10.89 | 83,913 |
| 2018-11-13 | $13.60 | $13.76 | $13.58 | $13.68 | $10.86 | 62,547 |
| 2018-11-12 | $13.55 | $13.55 | $13.33 | $13.41 | $10.65 | 93,640 |
| 2018-11-09 | $13.50 | $13.54 | $13.41 | $13.48 | $10.70 | 65,896 |
| 2018-11-08 | $13.99 | $13.99 | $13.76 | $13.79 | $10.95 | 94,159 |
| 2018-11-07 | $14.00 | $14.22 | $13.93 | $14.22 | $11.29 | 152,398 |
| 2018-11-06 | $13.87 | $13.87 | $13.77 | $13.86 | $11.00 | 34,345 |
| 2018-11-05 | $13.79 | $14.02 | $13.59 | $13.96 | $11.08 | 173,871 |
| 2018-11-02 | $14.06 | $14.12 | $13.78 | $13.97 | $11.09 | 129,705 |
| 2018-11-01 | $13.63 | $14.00 | $13.63 | $13.98 | $11.10 | 128,445 |
| 2018-10-31 | $13.56 | $13.60 | $13.44 | $13.56 | $10.77 | 151,796 |
| 2018-10-30 | $13.63 | $13.63 | $13.28 | $13.57 | $10.77 | 41,723 |
| 2018-10-29 | $13.47 | $13.57 | $13.14 | $13.25 | $10.52 | 67,127 |
| 2018-10-26 | $13.39 | $13.54 | $13.26 | $13.47 | $10.69 | 71,820 |
| 2018-10-25 | $13.31 | $13.61 | $13.31 | $13.54 | $10.75 | 91,233 |
| 2018-10-24 | $13.40 | $13.54 | $13.21 | $13.24 | $10.51 | 78,802 |
| 2018-10-23 | $13.18 | $13.53 | $13.18 | $13.46 | $10.69 | 64,526 |
| 2018-10-22 | $13.47 | $13.70 | $13.35 | $13.61 | $10.81 | 128,119 |
| 2018-10-19 | $13.05 | $13.39 | $13.05 | $13.28 | $10.54 | 62,185 |
| 2018-10-18 | $13.07 | $13.10 | $12.88 | $12.95 | $10.28 | 86,169 |
| 2018-10-17 | $13.32 | $13.35 | $13.21 | $13.26 | $10.53 | 125,573 |
| 2018-10-16 | $13.32 | $13.41 | $13.21 | $13.41 | $10.65 | 60,803 |
| 2018-10-15 | $13.15 | $13.31 | $13.11 | $13.25 | $10.52 | 137,975 |
| 2018-10-12 | $13.35 | $13.47 | $13.26 | $13.47 | $10.69 | 89,013 |
| 2018-10-11 | $13.04 | $13.35 | $13.02 | $13.18 | $10.46 | 171,843 |
| 2018-10-10 | $13.28 | $13.45 | $13.20 | $13.22 | $10.50 | 78,289 |
| 2018-10-09 | $13.45 | $13.61 | $13.45 | $13.51 | $10.73 | 52,463 |
| 2018-10-08 | $13.39 | $13.54 | $13.39 | $13.54 | $10.75 | 58,356 |
| 2018-10-05 | $13.57 | $13.60 | $13.46 | $13.54 | $10.75 | 93,825 |
| 2018-10-04 | $13.75 | $13.75 | $13.53 | $13.61 | $10.81 | 44,326 |
| 2018-10-03 | $13.86 | $14.06 | $13.86 | $13.94 | $11.07 | 73,730 |
| 2018-10-02 | $14.30 | $14.30 | $14.04 | $14.04 | $11.15 | 99,048 |
| 2018-10-01 | $14.60 | $14.65 | $14.55 | $14.63 | $11.62 | 84,450 |
| 2018-09-28 | $14.54 | $14.60 | $14.52 | $14.57 | $11.57 | 27,618 |
| 2018-09-27 | $14.62 | $14.64 | $14.52 | $14.58 | $11.58 | 35,499 |
| 2018-09-26 | $14.67 | $14.76 | $14.60 | $14.62 | $11.61 | 42,182 |
| 2018-09-25 | $14.48 | $14.54 | $14.44 | $14.49 | $11.50 | 38,783 |
| 2018-09-24 | $14.55 | $14.64 | $14.48 | $14.48 | $11.50 | 32,514 |
| 2018-09-21 | $14.55 | $14.64 | $14.53 | $14.56 | $11.56 | 240,036 |
| 2018-09-20 | $13.90 | $14.29 | $13.90 | $14.26 | $11.32 | 39,325 |
| 2018-09-19 | $14.19 | $14.25 | $14.17 | $14.18 | $11.26 | 60,402 |
| 2018-09-18 | $13.63 | $14.05 | $13.63 | $14.00 | $11.12 | 42,899 |
| 2018-09-17 | $13.75 | $13.86 | $13.75 | $13.79 | $10.95 | 65,815 |
| 2018-09-14 | $13.93 | $13.95 | $13.77 | $13.86 | $11.00 | 141,668 |
| 2018-09-13 | $14.04 | $14.20 | $14.00 | $14.05 | $11.15 | 2,118,203 |
| 2018-09-12 | $13.65 | $13.92 | $13.65 | $13.86 | $11.00 | 108,212 |
| 2018-09-11 | $14.06 | $14.06 | $13.73 | $13.88 | $11.02 | 154,657 |
| 2018-09-10 | $14.20 | $14.20 | $14.06 | $14.10 | $11.19 | 29,253 |
| 2018-09-07 | $14.33 | $14.35 | $14.17 | $14.20 | $11.27 | 92,893 |
| 2018-09-06 | $14.09 | $14.40 | $14.09 | $14.33 | $11.38 | 21,059 |
| 2018-09-05 | $14.50 | $14.50 | $14.30 | $14.40 | $11.43 | 81,053 |
| 2018-09-04 | $14.46 | $14.80 | $14.46 | $14.56 | $11.56 | 37,944 |
| 2018-08-31 | $14.67 | $14.79 | $14.59 | $14.71 | $11.68 | 44,547 |
| 2018-08-30 | $14.80 | $14.80 | $14.51 | $14.60 | $11.59 | 35,658 |
| 2018-08-29 | $14.74 | $15.02 | $14.74 | $15.02 | $11.93 | 42,284 |
| 2018-08-28 | $14.88 | $14.94 | $14.82 | $14.89 | $11.82 | 59,596 |
| 2018-08-27 | $15.20 | $15.20 | $14.96 | $14.96 | $11.88 | 45,684 |
| 2018-08-24 | $14.64 | $14.72 | $14.64 | $14.70 | $11.67 | 49,002 |
| 2018-08-23 | $14.50 | $14.50 | $14.37 | $14.42 | $11.45 | 32,080 |
| 2018-08-22 | $14.68 | $14.69 | $14.60 | $14.66 | $11.64 | 34,711 |
| 2018-08-21 | $14.51 | $14.60 | $14.50 | $14.59 | $11.58 | 35,712 |
| 2018-08-20 | $14.16 | $14.44 | $14.16 | $14.44 | $11.46 | 22,264 |
| 2018-08-17 | $14.50 | $14.50 | $14.15 | $14.41 | $11.44 | 118,655 |
| 2018-08-16 | $13.96 | $14.36 | $13.96 | $14.30 | $11.35 | 41,773 |
| 2018-08-15 | $14.19 | $14.24 | $14.04 | $14.19 | $11.27 | 33,470 |
| 2018-08-14 | $14.39 | $14.57 | $14.39 | $14.54 | $11.54 | 34,668 |
| 2018-08-13 | $14.56 | $14.64 | $14.47 | $14.52 | $11.53 | 33,423 |
| 2018-08-10 | $14.57 | $14.60 | $14.48 | $14.55 | $11.55 | 70,669 |
| 2018-08-09 | $14.79 | $14.88 | $14.76 | $14.76 | $11.72 | 33,455 |
| 2018-08-08 | $14.57 | $14.67 | $14.57 | $14.66 | $11.64 | 55,832 |
| 2018-08-07 | $14.72 | $14.84 | $14.72 | $14.80 | $11.75 | 19,584 |
| 2018-08-06 | $14.61 | $14.64 | $14.60 | $14.63 | $11.62 | 32,409 |
| 2018-08-03 | $14.60 | $14.64 | $14.60 | $14.63 | $11.62 | 62,406 |
| 2018-08-02 | $14.37 | $14.52 | $14.35 | $14.50 | $11.51 | 39,825 |
| 2018-08-01 | $14.70 | $14.70 | $14.60 | $14.60 | $11.59 | 57,182 |
| 2018-07-31 | $14.77 | $14.93 | $14.73 | $14.84 | $11.78 | 86,590 |
| 2018-07-30 | $14.78 | $14.81 | $14.69 | $14.75 | $11.71 | 74,225 |
| 2018-07-27 | $14.79 | $14.80 | $14.69 | $14.72 | $11.69 | 66,492 |
| 2018-07-26 | $14.55 | $14.87 | $14.55 | $14.74 | $11.70 | 37,967 |
| 2018-07-25 | $14.61 | $15.00 | $14.61 | $14.99 | $11.90 | 48,672 |
| 2018-07-24 | $14.58 | $14.98 | $14.58 | $14.88 | $11.81 | 120,257 |
| 2018-07-23 | $14.14 | $14.50 | $14.09 | $14.29 | $11.35 | 30,379 |
| 2018-07-20 | $14.05 | $14.25 | $14.05 | $14.25 | $11.31 | 35,522 |
| 2018-07-19 | $13.95 | $13.95 | $13.66 | $13.74 | $10.91 | 192,218 |
| 2018-07-18 | $13.75 | $14.11 | $13.75 | $13.95 | $11.08 | 47,705 |
| 2018-07-17 | $13.98 | $14.05 | $13.93 | $14.04 | $11.15 | 34,134 |
| 2018-07-16 | $14.01 | $14.14 | $14.01 | $14.08 | $11.18 | 42,821 |
| 2018-07-13 | $14.22 | $14.25 | $14.19 | $14.25 | $11.31 | 35,676 |
| 2018-07-12 | $14.20 | $14.42 | $14.12 | $14.36 | $11.40 | 85,820 |
| 2018-07-11 | $13.94 | $14.20 | $13.94 | $14.05 | $11.15 | 74,387 |
| 2018-07-10 | $14.36 | $14.37 | $14.24 | $14.33 | $11.38 | 40,532 |
| 2018-07-09 | $14.45 | $14.45 | $14.02 | $14.37 | $11.41 | 31,387 |
| 2018-07-06 | $14.03 | $14.22 | $14.03 | $14.16 | $11.24 | 48,591 |
| 2018-07-05 | $14.09 | $14.14 | $13.85 | $14.07 | $11.17 | 43,333 |
| 2018-07-03 | $13.98 | $14.29 | $13.98 | $13.98 | $11.10 | 39,272 |
| 2018-07-02 | $15.14 | $15.15 | $14.43 | $14.49 | $11.00 | 292,934 |
| 2018-06-29 | $14.83 | $14.88 | $14.79 | $14.86 | $11.29 | 42,193 |
| 2018-06-28 | $14.46 | $14.66 | $14.46 | $14.64 | $11.12 | 57,757 |
| 2018-06-27 | $14.80 | $14.90 | $14.63 | $14.67 | $11.14 | 79,149 |
| 2018-06-26 | $14.78 | $15.13 | $14.78 | $15.03 | $11.41 | 73,580 |
| 2018-06-25 | $14.89 | $15.15 | $14.89 | $15.01 | $11.40 | 66,516 |
| 2018-06-22 | $15.33 | $15.33 | $15.27 | $15.31 | $11.63 | 52,114 |
| 2018-06-21 | $15.34 | $15.60 | $15.30 | $15.42 | $11.71 | 42,455 |
| 2018-06-20 | $15.50 | $15.61 | $15.49 | $15.61 | $11.86 | 33,249 |
| 2018-06-19 | $15.37 | $15.81 | $15.37 | $15.76 | $11.97 | 106,241 |
| 2018-06-18 | $15.94 | $15.95 | $15.81 | $15.89 | $12.07 | 139,450 |
| 2018-06-15 | $16.25 | $16.25 | $15.95 | $16.11 | $12.24 | 70,759 |
| 2018-06-14 | $16.26 | $16.33 | $16.25 | $16.26 | $12.35 | 433,229 |
| 2018-06-13 | $16.37 | $16.44 | $16.25 | $16.28 | $12.36 | 33,224 |
| 2018-06-12 | $16.74 | $16.74 | $16.48 | $16.57 | $12.58 | 30,784 |
| 2018-06-11 | $16.90 | $16.90 | $16.68 | $16.74 | $12.71 | 41,994 |
| 2018-06-08 | $16.85 | $16.85 | $16.72 | $16.82 | $12.77 | 15,553 |
| 2018-06-07 | $17.09 | $17.10 | $16.87 | $16.98 | $12.90 | 17,546 |
| 2018-06-06 | $16.84 | $16.97 | $16.77 | $16.90 | $12.84 | 20,336 |
| 2018-06-05 | $16.90 | $16.90 | $16.72 | $16.80 | $12.76 | 18,834 |
| 2018-06-04 | $17.07 | $17.07 | $16.80 | $16.83 | $12.78 | 43,243 |
| 2018-06-01 | $16.82 | $16.82 | $16.54 | $16.63 | $12.63 | 18,607 |
| 2018-05-31 | $16.81 | $16.81 | $16.43 | $16.58 | $12.59 | 44,156 |
| 2018-05-30 | $16.50 | $16.50 | $16.32 | $16.43 | $12.48 | 39,535 |
| 2018-05-29 | $16.87 | $16.87 | $16.33 | $16.50 | $12.53 | 125,092 |
| 2018-05-25 | $16.87 | $16.89 | $16.75 | $16.86 | $12.80 | 34,559 |
| 2018-05-24 | $17.16 | $17.16 | $16.67 | $16.85 | $12.79 | 36,333 |
| 2018-05-23 | $17.05 | $17.12 | $16.91 | $17.01 | $12.92 | 37,137 |
| 2018-05-22 | $17.14 | $17.42 | $17.14 | $17.15 | $13.02 | 28,468 |
| 2018-05-21 | $17.38 | $17.38 | $17.03 | $17.22 | $13.08 | 24,297 |
| 2018-05-18 | $17.46 | $17.46 | $17.00 | $17.05 | $12.95 | 18,428 |
| 2018-05-17 | $17.55 | $17.55 | $17.10 | $17.13 | $13.01 | 32,251 |
| 2018-05-16 | $17.74 | $17.74 | $17.41 | $17.54 | $13.32 | 22,313 |
| 2018-05-15 | $17.75 | $17.75 | $17.26 | $17.30 | $13.14 | 22,524 |
| 2018-05-14 | $17.97 | $17.97 | $17.66 | $17.77 | $13.50 | 26,854 |
| 2018-05-11 | $17.44 | $17.58 | $17.44 | $17.56 | $13.34 | 43,311 |
| 2018-05-10 | $17.44 | $17.48 | $17.27 | $17.44 | $13.25 | 33,758 |
| 2018-05-09 | $17.45 | $17.45 | $17.11 | $17.32 | $13.15 | 38,935 |
| 2018-05-08 | $17.09 | $17.19 | $17.04 | $17.12 | $13.00 | 39,242 |
| 2018-05-07 | $17.00 | $17.00 | $16.83 | $16.92 | $12.85 | 26,483 |
| 2018-05-04 | $17.31 | $17.31 | $16.94 | $17.02 | $12.93 | 21,668 |
| 2018-05-03 | $17.42 | $17.42 | $16.96 | $17.16 | $13.03 | 41,884 |
| 2018-05-02 | $17.84 | $17.84 | $17.39 | $17.47 | $13.27 | 44,021 |
| 2018-05-01 | $17.42 | $17.46 | $17.22 | $17.43 | $13.24 | 23,505 |
| 2018-04-30 | $17.55 | $17.79 | $17.46 | $17.47 | $13.27 | 31,268 |
| 2018-04-27 | $17.29 | $17.42 | $17.23 | $17.31 | $13.15 | 18,482 |
| 2018-04-26 | $17.46 | $17.46 | $17.25 | $17.35 | $13.18 | 79,177 |
| 2018-04-25 | $17.55 | $17.55 | $17.09 | $17.28 | $13.12 | 14,508 |
| 2018-04-24 | $17.55 | $17.55 | $17.31 | $17.33 | $13.16 | 15,500 |
| 2018-04-23 | $17.40 | $17.40 | $17.02 | $17.14 | $13.02 | 12,132 |
| 2018-04-20 | $17.54 | $17.54 | $17.08 | $17.11 | $12.99 | 35,037 |
| 2018-04-19 | $17.38 | $17.45 | $17.27 | $17.35 | $13.18 | 33,534 |
| 2018-04-18 | $17.08 | $17.15 | $17.03 | $17.12 | $13.00 | 28,700 |
| 2018-04-17 | $17.01 | $17.16 | $16.99 | $17.16 | $13.03 | 751,187 |
| 2018-04-16 | $16.95 | $17.00 | $16.95 | $17.00 | $12.91 | 41,542 |
| 2018-04-13 | $17.50 | $17.56 | $17.19 | $17.21 | $13.07 | 16,666 |
| 2018-04-12 | $17.16 | $17.55 | $17.16 | $17.51 | $13.30 | 11,042 |
| 2018-04-11 | $17.13 | $17.58 | $17.13 | $17.45 | $13.25 | 18,530 |
| 2018-04-10 | $17.11 | $17.42 | $17.11 | $17.36 | $13.18 | 16,320 |
| 2018-04-09 | $16.94 | $17.02 | $16.77 | $16.89 | $12.83 | 42,307 |
| 2018-04-06 | $17.13 | $17.13 | $16.65 | $16.68 | $12.67 | 27,613 |
| 2018-04-05 | $17.30 | $17.38 | $17.02 | $17.34 | $13.17 | 46,959 |
| 2018-04-04 | $16.80 | $17.12 | $16.75 | $17.12 | $13.00 | 25,817 |
| 2018-04-03 | $17.47 | $17.47 | $17.18 | $17.31 | $13.15 | 22,163 |
| 2018-04-02 | $17.41 | $17.41 | $16.82 | $16.93 | $12.86 | 23,373 |
| 2018-03-29 | $17.41 | $17.48 | $17.11 | $17.43 | $13.24 | 56,306 |
| 2018-03-28 | $17.34 | $17.34 | $17.00 | $17.13 | $13.01 | 35,005 |
| 2018-03-27 | $17.54 | $17.54 | $17.07 | $17.07 | $12.96 | 47,207 |
| 2018-03-26 | $17.30 | $17.32 | $16.95 | $17.29 | $13.13 | 51,662 |
| 2018-03-23 | $16.92 | $16.95 | $16.54 | $16.54 | $12.56 | 94,788 |
| 2018-03-22 | $16.93 | $17.16 | $16.88 | $16.92 | $12.85 | 98,636 |
| 2018-03-21 | $17.39 | $17.58 | $17.37 | $17.48 | $13.28 | 22,908 |
| 2018-03-20 | $17.56 | $17.59 | $17.52 | $17.55 | $13.33 | 48,374 |
| 2018-03-19 | $17.70 | $17.83 | $17.32 | $17.46 | $13.26 | 36,342 |
| 2018-03-16 | $17.72 | $17.72 | $17.52 | $17.68 | $13.43 | 13,456 |
| 2018-03-15 | $17.48 | $17.97 | $17.48 | $17.74 | $13.47 | 26,825 |
| 2018-03-14 | $18.14 | $18.14 | $17.73 | $17.79 | $13.51 | 13,337 |
| 2018-03-13 | $18.00 | $18.29 | $17.88 | $17.93 | $13.62 | 41,394 |
| 2018-03-12 | $17.65 | $17.99 | $17.65 | $17.91 | $13.60 | 10,982 |
| 2018-03-09 | $17.50 | $17.79 | $17.50 | $17.75 | $13.48 | 24,664 |
| 2018-03-08 | $17.63 | $17.63 | $17.13 | $17.37 | $13.19 | 43,935 |
| 2018-03-07 | $17.61 | $17.61 | $17.33 | $17.50 | $13.29 | 33,796 |
| 2018-03-06 | $17.57 | $17.57 | $17.22 | $17.35 | $13.18 | 75,768 |
| 2018-03-05 | $16.85 | $17.03 | $16.73 | $17.03 | $12.93 | 52,365 |
| 2018-03-02 | $16.57 | $16.99 | $16.57 | $16.98 | $12.90 | 21,621 |
| 2018-03-01 | $17.10 | $17.43 | $16.84 | $17.02 | $12.93 | 35,998 |
| 2018-02-28 | $17.25 | $17.26 | $17.09 | $17.12 | $13.00 | 30,005 |
| 2018-02-27 | $17.66 | $17.81 | $17.43 | $17.43 | $13.24 | 37,386 |
| 2018-02-26 | $17.66 | $18.20 | $17.66 | $18.07 | $13.72 | 26,697 |
| 2018-02-23 | $17.64 | $18.03 | $17.64 | $18.02 | $13.69 | 15,359 |
| 2018-02-22 | $17.42 | $18.00 | $17.42 | $17.86 | $13.56 | 54,399 |
| 2018-02-21 | $17.80 | $18.43 | $17.80 | $18.15 | $13.78 | 62,913 |
| 2018-02-20 | $17.67 | $17.71 | $17.58 | $17.61 | $13.37 | 39,925 |
| 2018-02-16 | $18.11 | $18.29 | $17.75 | $18.15 | $13.78 | 39,083 |
| 2018-02-15 | $17.95 | $18.13 | $17.79 | $18.09 | $13.74 | 27,985 |
| 2018-02-14 | $17.00 | $17.60 | $17.00 | $17.52 | $13.31 | 45,906 |
| 2018-02-13 | $16.55 | $16.81 | $16.55 | $16.73 | $12.71 | 41,198 |
| 2018-02-12 | $16.24 | $16.80 | $16.24 | $16.72 | $12.70 | 37,940 |
| 2018-02-09 | $16.65 | $16.79 | $16.13 | $16.79 | $12.75 | 99,362 |
| 2018-02-08 | $17.09 | $17.20 | $16.65 | $16.80 | $12.76 | 88,636 |
| 2018-02-07 | $17.05 | $17.75 | $17.05 | $17.48 | $13.28 | 179,580 |
| 2018-02-06 | $17.86 | $18.48 | $17.59 | $18.35 | $13.94 | 76,866 |
| 2018-02-05 | $18.68 | $18.98 | $18.19 | $18.23 | $13.85 | 82,342 |
| 2018-02-02 | $18.91 | $18.91 | $18.41 | $18.43 | $14.00 | 37,575 |
| 2018-02-01 | $19.00 | $19.00 | $18.71 | $18.73 | $14.22 | 33,288 |
| 2018-01-31 | $18.57 | $19.00 | $18.57 | $18.87 | $14.33 | 33,819 |
| 2018-01-30 | $18.66 | $18.66 | $18.31 | $18.48 | $14.03 | 858,860 |
| 2018-01-29 | $19.15 | $19.15 | $18.82 | $18.84 | $14.31 | 439,056 |
| 2018-01-26 | $18.44 | $18.90 | $18.44 | $18.89 | $14.35 | 52,360 |
| 2018-01-25 | $18.43 | $18.43 | $18.04 | $18.10 | $13.75 | 25,925 |
| 2018-01-24 | $18.74 | $18.74 | $18.59 | $18.64 | $14.16 | 31,131 |
| 2018-01-23 | $18.58 | $18.78 | $18.58 | $18.73 | $14.22 | 43,920 |
| 2018-01-22 | $18.40 | $18.63 | $18.09 | $18.29 | $13.89 | 49,751 |
| 2018-01-19 | $18.33 | $18.53 | $18.33 | $18.53 | $14.07 | 66,099 |
| 2018-01-18 | $18.50 | $18.50 | $18.00 | $18.33 | $13.92 | 71,231 |
| 2018-01-17 | $17.61 | $17.94 | $17.61 | $17.88 | $13.58 | 30,054 |
| 2018-01-16 | $17.60 | $17.60 | $17.36 | $17.44 | $13.25 | 29,481 |
| 2018-01-12 | $16.66 | $17.10 | $16.66 | $17.09 | $12.98 | 33,986 |
| 2018-01-11 | $16.64 | $16.77 | $16.64 | $16.76 | $12.73 | 16,660 |
| 2018-01-10 | $16.75 | $16.76 | $16.61 | $16.64 | $12.64 | 53,769 |
| 2018-01-09 | $16.54 | $16.69 | $16.54 | $16.63 | $12.63 | 20,864 |
| 2018-01-08 | $16.75 | $16.77 | $16.72 | $16.76 | $12.73 | 36,685 |
| 2018-01-05 | $16.78 | $16.88 | $16.78 | $16.88 | $12.82 | 35,237 |
| 2018-01-04 | $16.82 | $16.90 | $16.82 | $16.83 | $12.78 | 20,806 |
| 2018-01-03 | $16.69 | $16.75 | $16.69 | $16.71 | $12.69 | 16,312 |
| 2018-01-02 | $16.43 | $16.63 | $16.43 | $16.59 | $12.60 | 30,169 |
| 2017-12-29 | $16.10 | $16.13 | $16.10 | $16.11 | $12.24 | 30,647 |
| 2017-12-28 | $15.87 | $16.18 | $15.87 | $16.08 | $12.21 | 40,863 |
| 2017-12-27 | $16.03 | $16.09 | $15.95 | $15.99 | $12.14 | 26,888 |
| 2017-12-26 | $16.19 | $16.19 | $16.13 | $16.15 | $12.27 | 12,358 |
| 2017-12-22 | $16.05 | $16.18 | $16.03 | $16.16 | $12.27 | 41,436 |
| 2017-12-21 | $16.03 | $16.10 | $16.02 | $16.07 | $12.20 | 23,580 |
| 2017-12-20 | $15.94 | $15.96 | $15.88 | $15.88 | $12.06 | 13,745 |
| 2017-12-19 | $15.77 | $16.10 | $15.77 | $15.96 | $12.12 | 27,385 |
| 2017-12-18 | $16.15 | $16.15 | $15.95 | $16.10 | $12.23 | 39,960 |
| 2017-12-15 | $15.79 | $15.79 | $15.54 | $15.78 | $11.98 | 39,185 |
| 2017-12-14 | $16.17 | $16.17 | $15.72 | $15.88 | $12.06 | 61,117 |
| 2017-12-13 | $15.79 | $16.03 | $15.79 | $16.00 | $12.15 | 22,563 |
| 2017-12-12 | $15.29 | $15.43 | $15.29 | $15.40 | $11.70 | 34,582 |
| 2017-12-11 | $15.19 | $15.39 | $15.19 | $15.36 | $11.67 | 138,579 |
| 2017-12-08 | $15.10 | $15.18 | $15.08 | $15.15 | $11.51 | 30,189 |
| 2017-12-07 | $15.01 | $15.14 | $15.01 | $15.13 | $11.49 | 20,673 |
| 2017-12-06 | $15.24 | $15.24 | $15.04 | $15.10 | $11.47 | 33,913 |
| 2017-12-05 | $15.60 | $15.60 | $15.32 | $15.42 | $11.71 | 29,842 |
| 2017-12-04 | $15.25 | $15.52 | $15.25 | $15.41 | $11.70 | 39,937 |
| 2017-12-01 | $15.50 | $15.68 | $15.37 | $15.47 | $11.75 | 41,462 |
| 2017-11-30 | $15.50 | $15.61 | $15.50 | $15.55 | $11.81 | 13,733 |
| 2017-11-29 | $15.48 | $15.71 | $15.48 | $15.63 | $11.87 | 27,714 |
| 2017-11-28 | $15.96 | $15.96 | $15.49 | $15.96 | $12.12 | 134,407 |
| 2017-11-27 | $16.00 | $16.00 | $15.80 | $15.82 | $12.01 | 10,408 |
| 2017-11-24 | $15.99 | $16.19 | $15.99 | $16.03 | $12.17 | 13,378 |
| 2017-11-22 | $15.94 | $16.28 | $15.94 | $16.24 | $12.33 | 41,016 |
| 2017-11-21 | $15.71 | $16.16 | $15.71 | $16.14 | $12.26 | 409,524 |
| 2017-11-20 | $15.40 | $15.77 | $15.40 | $15.77 | $11.98 | 13,579 |
| 2017-11-17 | $15.57 | $15.80 | $15.57 | $15.72 | $11.94 | 27,765 |
| 2017-11-16 | $15.26 | $15.71 | $15.26 | $15.67 | $11.90 | 47,765 |
| 2017-11-15 | $15.50 | $15.53 | $15.33 | $15.34 | $11.65 | 32,460 |
| 2017-11-14 | $15.67 | $15.68 | $15.54 | $15.58 | $11.83 | 72,385 |
| 2017-11-13 | $15.67 | $15.81 | $15.67 | $15.81 | $12.01 | 17,428 |
| 2017-11-10 | $16.01 | $16.01 | $15.67 | $15.87 | $12.05 | 21,850 |
| 2017-11-09 | $15.85 | $15.98 | $15.85 | $15.91 | $12.08 | 41,930 |
| 2017-11-08 | $16.02 | $16.02 | $15.72 | $15.87 | $12.05 | 44,118 |
| 2017-11-07 | $15.83 | $16.02 | $15.83 | $15.88 | $12.06 | 39,091 |
| 2017-11-06 | $15.63 | $15.91 | $15.63 | $15.84 | $12.03 | 12,958 |
| 2017-11-03 | $15.75 | $16.03 | $15.75 | $15.99 | $12.14 | 17,541 |
| 2017-11-02 | $16.00 | $16.02 | $15.80 | $16.02 | $12.17 | 15,389 |
| 2017-11-01 | $15.86 | $16.27 | $15.86 | $16.04 | $12.18 | 22,191 |
| 2017-10-31 | $15.98 | $15.98 | $15.72 | $15.91 | $12.08 | 33,390 |
| 2017-10-30 | $16.21 | $16.27 | $16.11 | $16.24 | $12.33 | 19,634 |
| 2017-10-27 | $15.91 | $16.44 | $15.91 | $16.40 | $12.46 | 19,776 |
| 2017-10-26 | $15.68 | $15.77 | $15.68 | $15.74 | $11.95 | 34,074 |
| 2017-10-25 | $15.89 | $15.89 | $15.61 | $15.68 | $11.91 | 73,938 |
| 2017-10-24 | $15.65 | $15.84 | $15.65 | $15.77 | $11.98 | 19,721 |
| 2017-10-23 | $15.82 | $15.82 | $15.75 | $15.77 | $11.98 | 11,932 |
| 2017-10-20 | $16.36 | $16.36 | $15.80 | $16.08 | $12.21 | 32,644 |
| 2017-10-19 | $15.94 | $15.94 | $15.73 | $15.82 | $12.01 | 25,155 |
| 2017-10-18 | $16.37 | $16.37 | $15.98 | $16.31 | $12.39 | 25,619 |
| 2017-10-17 | $16.40 | $16.40 | $16.18 | $16.27 | $12.36 | 24,418 |
| 2017-10-16 | $16.46 | $16.46 | $16.39 | $16.40 | $12.46 | 16,334 |
| 2017-10-13 | $16.30 | $16.43 | $16.30 | $16.42 | $12.47 | 34,034 |
| 2017-10-12 | $16.25 | $16.43 | $16.25 | $16.40 | $12.46 | 29,053 |
| 2017-10-11 | $16.52 | $16.52 | $16.40 | $16.45 | $12.49 | 89,642 |
| 2017-10-10 | $16.10 | $16.45 | $16.10 | $16.41 | $12.46 | 26,490 |
| 2017-10-09 | $16.30 | $16.30 | $16.02 | $16.14 | $12.26 | 17,237 |
| 2017-10-06 | $16.05 | $16.56 | $16.05 | $16.33 | $12.40 | 22,831 |
| 2017-10-05 | $16.34 | $16.53 | $16.34 | $16.52 | $12.55 | 56,293 |
| 2017-10-04 | $16.29 | $16.35 | $16.02 | $16.34 | $12.41 | 39,207 |
| 2017-10-03 | $15.73 | $16.08 | $15.73 | $16.07 | $12.20 | 38,510 |
| 2017-10-02 | $14.57 | $14.97 | $14.57 | $14.93 | $11.34 | 23,551 |
| 2017-09-29 | $14.57 | $14.88 | $14.57 | $14.85 | $11.28 | 24,689 |
| 2017-09-28 | $14.54 | $14.70 | $14.54 | $14.59 | $11.08 | 381,658 |
| 2017-09-27 | $14.85 | $15.04 | $14.70 | $14.74 | $11.19 | 360,372 |
| 2017-09-26 | $14.70 | $14.70 | $14.62 | $14.62 | $11.10 | 343,239 |
| 2017-09-25 | $14.73 | $14.86 | $14.45 | $14.47 | $10.99 | 384,287 |
| 2017-09-22 | $14.85 | $14.97 | $14.85 | $14.90 | $11.32 | 37,975 |
| 2017-09-21 | $14.81 | $15.17 | $14.81 | $15.07 | $11.45 | 13,009 |
| 2017-09-20 | $14.78 | $15.00 | $14.78 | $14.98 | $11.38 | 28,426 |
| 2017-09-19 | $14.63 | $14.92 | $14.63 | $14.84 | $11.27 | 10,540 |
| 2017-09-18 | $14.78 | $14.78 | $14.74 | $14.75 | $11.20 | 10,093 |
| 2017-09-15 | $14.55 | $14.68 | $14.55 | $14.68 | $11.15 | 10,693 |
| 2017-09-14 | $14.51 | $14.62 | $14.51 | $14.55 | $11.05 | 5,486 |
| 2017-09-13 | $14.71 | $14.71 | $14.69 | $14.69 | $11.16 | 13,731 |
| 2017-09-12 | $14.71 | $14.99 | $14.71 | $14.89 | $11.31 | 22,183 |
| 2017-09-11 | $14.92 | $15.08 | $14.92 | $15.04 | $11.42 | 16,782 |
| 2017-09-08 | $14.65 | $14.93 | $14.65 | $14.89 | $11.31 | 58,481 |
| 2017-09-07 | $14.79 | $14.82 | $14.75 | $14.80 | $11.24 | 33,993 |
| 2017-09-06 | $14.77 | $14.77 | $14.64 | $14.75 | $11.20 | 78,316 |
| 2017-09-05 | $14.56 | $14.80 | $14.56 | $14.77 | $11.22 | 34,152 |
| 2017-09-01 | $14.95 | $14.95 | $14.85 | $14.88 | $11.30 | 31,237 |
| 2017-08-31 | $15.06 | $15.14 | $14.75 | $14.99 | $11.38 | 23,809 |
| 2017-08-30 | $15.33 | $15.43 | $15.20 | $15.27 | $11.60 | 25,595 |
| 2017-08-29 | $15.32 | $15.32 | $15.04 | $15.08 | $11.45 | 15,365 |
| 2017-08-28 | $15.20 | $15.20 | $15.04 | $15.04 | $11.42 | 27,970 |
| 2017-08-25 | $15.14 | $15.25 | $15.01 | $15.20 | $11.54 | 15,004 |
| 2017-08-24 | $14.80 | $14.83 | $14.64 | $14.65 | $11.13 | 62,443 |
| 2017-08-23 | $14.09 | $14.43 | $14.09 | $14.41 | $10.94 | 41,648 |
| 2017-08-22 | $14.09 | $14.42 | $14.09 | $14.41 | $10.94 | 24,061 |
| 2017-08-21 | $13.77 | $14.00 | $13.77 | $13.95 | $10.59 | 15,140 |
| 2017-08-18 | $13.99 | $13.99 | $13.88 | $13.91 | $10.56 | 18,766 |
| 2017-08-17 | $14.26 | $14.26 | $14.04 | $14.04 | $10.66 | 39,146 |
| 2017-08-16 | $14.21 | $14.48 | $14.21 | $14.37 | $10.91 | 19,460 |
| 2017-08-15 | $13.91 | $14.13 | $13.91 | $14.08 | $10.69 | 16,464 |
| 2017-08-14 | $13.75 | $13.79 | $13.75 | $13.76 | $10.45 | 11,216 |
| 2017-08-11 | $13.70 | $13.70 | $13.51 | $13.61 | $10.34 | 28,300 |
| 2017-08-10 | $14.10 | $14.10 | $13.77 | $13.79 | $10.47 | 16,898 |
| 2017-08-09 | $14.16 | $14.28 | $14.16 | $14.27 | $10.84 | 18,420 |
| 2017-08-08 | $14.45 | $14.46 | $14.33 | $14.35 | $10.90 | 12,901 |
| 2017-08-07 | $14.36 | $14.38 | $14.33 | $14.36 | $10.91 | 18,261 |
| 2017-08-04 | $14.43 | $14.43 | $14.36 | $14.38 | $10.92 | 19,646 |
| 2017-08-03 | $14.37 | $14.41 | $14.21 | $14.41 | $10.94 | 24,335 |
| 2017-08-02 | $14.39 | $14.39 | $14.10 | $14.17 | $10.76 | 14,526 |
| 2017-08-01 | $14.05 | $14.20 | $14.05 | $14.19 | $10.78 | 31,456 |
| 2017-07-31 | $13.93 | $13.98 | $13.93 | $13.93 | $10.58 | 9,725 |
| 2017-07-28 | $13.89 | $13.90 | $13.79 | $13.89 | $10.55 | 10,471 |
| 2017-07-27 | $14.18 | $14.18 | $13.86 | $13.91 | $10.56 | 30,958 |
| 2017-07-26 | $13.99 | $14.00 | $13.91 | $14.00 | $10.63 | 15,122 |
| 2017-07-25 | $13.84 | $13.85 | $13.79 | $13.83 | $10.50 | 9,341 |
| 2017-07-24 | $13.58 | $13.86 | $13.58 | $13.71 | $10.41 | 7,803 |
| 2017-07-21 | $13.80 | $13.80 | $13.59 | $13.68 | $10.39 | 10,179 |
| 2017-07-20 | $13.56 | $13.78 | $13.56 | $13.69 | $10.40 | 9,013 |
| 2017-07-19 | $13.60 | $13.70 | $13.60 | $13.64 | $10.36 | 12,474 |
| 2017-07-18 | $13.30 | $13.58 | $13.30 | $13.58 | $10.31 | 15,900 |
| 2017-07-17 | $13.68 | $13.68 | $13.45 | $13.47 | $10.23 | 11,115 |
| 2017-07-14 | $13.70 | $13.70 | $13.45 | $13.50 | $10.25 | 22,517 |
| 2017-07-13 | $13.29 | $13.47 | $13.29 | $13.44 | $10.21 | 34,049 |
| 2017-07-12 | $13.35 | $13.39 | $13.23 | $13.36 | $10.15 | 18,966 |
| 2017-07-11 | $12.60 | $12.86 | $12.60 | $12.82 | $9.74 | 22,800 |
| 2017-07-10 | $12.50 | $12.50 | $12.35 | $12.39 | $9.41 | 31,945 |
| 2017-07-07 | $12.31 | $12.54 | $12.31 | $12.51 | $9.50 | 17,674 |
| 2017-07-06 | $12.53 | $12.66 | $12.49 | $12.55 | $9.53 | 33,458 |
| 2017-07-05 | $12.81 | $12.81 | $12.53 | $12.66 | $9.61 | 14,658 |
| 2017-07-03 | $12.87 | $12.91 | $12.84 | $12.85 | $9.76 | 38,207 |
| 2017-06-30 | $12.84 | $12.86 | $12.72 | $12.79 | $9.71 | 140,825 |
| 2017-06-29 | $13.31 | $13.31 | $12.58 | $12.74 | $9.68 | 64,009 |
| 2017-06-28 | $13.37 | $13.43 | $13.36 | $13.40 | $9.75 | 10,233 |
| 2017-06-27 | $13.40 | $13.40 | $13.28 | $13.31 | $9.68 | 9,000 |
| 2017-06-26 | $13.29 | $13.54 | $13.29 | $13.46 | $9.79 | 12,300 |
| 2017-06-23 | $13.35 | $13.35 | $13.26 | $13.28 | $9.66 | 30,000 |
| 2017-06-22 | $13.01 | $13.31 | $13.01 | $13.27 | $9.65 | 30,700 |
| 2017-06-21 | $13.22 | $13.22 | $13.05 | $13.08 | $9.51 | 35,600 |
| 2017-06-20 | $13.19 | $13.35 | $13.02 | $13.20 | $9.60 | 37,800 |
| 2017-06-19 | $13.19 | $13.40 | $13.19 | $13.38 | $9.73 | 25,500 |
| 2017-06-16 | $13.05 | $13.27 | $13.05 | $13.16 | $9.57 | 41,900 |
| 2017-06-15 | $12.89 | $13.11 | $12.89 | $13.07 | $9.51 | 24,800 |
| 2017-06-14 | $13.29 | $13.38 | $13.20 | $13.24 | $9.63 | 29,551 |
| 2017-06-13 | $13.26 | $13.32 | $13.26 | $13.26 | $9.64 | 35,026 |
| 2017-06-12 | $13.24 | $13.25 | $13.15 | $13.22 | $9.62 | 30,898 |
| 2017-06-09 | $13.33 | $13.38 | $13.26 | $13.32 | $9.69 | 18,830 |
| 2017-06-08 | $13.51 | $13.57 | $13.51 | $13.57 | $9.87 | 34,295 |
| 2017-06-07 | $13.55 | $13.59 | $13.51 | $13.51 | $9.83 | 27,199 |
| 2017-06-06 | $13.59 | $13.74 | $13.59 | $13.70 | $9.97 | 31,432 |
| 2017-06-05 | $13.84 | $13.84 | $13.64 | $13.68 | $9.95 | 54,019 |
| 2017-06-02 | $13.63 | $13.87 | $13.63 | $13.87 | $10.09 | 29,532 |
| 2017-06-01 | $13.38 | $13.66 | $13.38 | $13.66 | $9.94 | 45,123 |
| 2017-05-31 | $13.19 | $13.31 | $13.19 | $13.30 | $9.67 | 52,860 |
| 2017-05-30 | $13.38 | $13.38 | $13.21 | $13.23 | $9.62 | 25,160 |
| 2017-05-26 | $13.36 | $13.36 | $13.23 | $13.29 | $9.67 | 61,005 |
| 2017-05-25 | $13.16 | $13.26 | $13.10 | $13.21 | $9.61 | 34,010 |
| 2017-05-24 | $13.05 | $13.19 | $13.05 | $13.09 | $9.52 | 30,037 |
| 2017-05-23 | $13.14 | $13.24 | $13.05 | $13.06 | $9.50 | 37,020 |
| 2017-05-22 | $12.99 | $13.15 | $12.97 | $13.13 | $9.55 | 42,316 |
| 2017-05-19 | $13.04 | $13.11 | $13.04 | $13.06 | $9.50 | 19,323 |
| 2017-05-18 | $13.00 | $13.06 | $12.72 | $13.00 | $9.46 | 34,425 |
| 2017-05-17 | $13.20 | $13.20 | $13.02 | $13.02 | $9.47 | 71,776 |
| 2017-05-16 | $12.96 | $13.28 | $12.96 | $13.22 | $9.62 | 18,362 |
| 2017-05-15 | $13.10 | $13.33 | $13.10 | $13.28 | $9.66 | 22,457 |
| 2017-05-12 | $13.05 | $13.13 | $12.93 | $13.13 | $9.55 | 10,471 |
| 2017-05-11 | $13.15 | $13.15 | $12.98 | $12.99 | $9.45 | 68,187 |
| 2017-05-10 | $13.03 | $13.16 | $12.95 | $13.15 | $9.56 | 14,806 |
| 2017-05-09 | $12.95 | $12.98 | $12.94 | $12.96 | $9.43 | 32,205 |
| 2017-05-08 | $12.85 | $12.86 | $12.79 | $12.82 | $9.32 | 17,540 |
| 2017-05-05 | $12.66 | $12.79 | $12.66 | $12.76 | $9.28 | 7,905 |
| 2017-05-04 | $12.89 | $12.89 | $12.79 | $12.80 | $9.31 | 38,943 |
| 2017-05-03 | $13.05 | $13.05 | $12.92 | $12.99 | $9.45 | 18,938 |
| 2017-05-02 | $13.10 | $13.10 | $13.01 | $13.07 | $9.51 | 20,883 |
| 2017-05-01 | $13.04 | $13.19 | $13.04 | $13.15 | $9.56 | 25,307 |
| 2017-04-28 | $12.98 | $13.10 | $12.98 | $13.10 | $9.53 | 15,784 |
| 2017-04-27 | $13.06 | $13.10 | $13.04 | $13.05 | $9.49 | 22,056 |
| 2017-04-26 | $13.23 | $13.25 | $13.17 | $13.21 | $9.61 | 13,235 |
| 2017-04-25 | $13.09 | $13.17 | $13.09 | $13.16 | $9.57 | 25,442 |
| 2017-04-24 | $12.88 | $12.90 | $12.87 | $12.87 | $9.36 | 19,380 |
| 2017-04-21 | $12.74 | $12.82 | $12.71 | $12.81 | $9.32 | 17,721 |
| 2017-04-20 | $12.73 | $12.75 | $12.73 | $12.74 | $9.27 | 21,681 |
| 2017-04-19 | $12.51 | $12.66 | $12.51 | $12.57 | $9.14 | 27,263 |
| 2017-04-18 | $12.74 | $12.74 | $12.60 | $12.64 | $9.19 | 104,222 |
| 2017-04-17 | $12.67 | $12.87 | $12.67 | $12.87 | $9.36 | 35,890 |
| 2017-04-13 | $12.80 | $12.91 | $12.80 | $12.85 | $9.35 | 17,070 |
| 2017-04-12 | $13.00 | $13.00 | $12.81 | $12.85 | $9.35 | 37,868 |
| 2017-04-11 | $12.90 | $12.90 | $12.72 | $12.72 | $9.25 | 20,296 |
| 2017-04-10 | $12.95 | $12.97 | $12.91 | $12.92 | $9.40 | 51,942 |
| 2017-04-07 | $12.92 | $12.95 | $12.92 | $12.92 | $9.40 | 28,117 |
| 2017-04-06 | $13.01 | $13.01 | $12.92 | $12.97 | $9.43 | 52,497 |
| 2017-04-05 | $13.15 | $13.20 | $13.08 | $13.19 | $9.59 | 18,053 |
| 2017-04-04 | $13.01 | $13.15 | $13.01 | $13.13 | $9.55 | 15,462 |
| 2017-04-03 | $12.99 | $13.38 | $12.99 | $13.11 | $9.54 | 14,900 |
| 2017-03-31 | $12.92 | $13.11 | $12.92 | $13.10 | $9.53 | 27,400 |
| 2017-03-30 | $13.29 | $13.29 | $13.10 | $13.24 | $9.63 | 43,300 |
| 2017-03-29 | $13.19 | $13.37 | $13.19 | $13.30 | $9.67 | 12,700 |
| 2017-03-28 | $13.05 | $13.35 | $13.05 | $13.34 | $9.70 | 17,700 |
| 2017-03-27 | $13.20 | $13.26 | $13.11 | $13.26 | $9.64 | 14,800 |
| 2017-03-24 | $13.41 | $13.41 | $13.23 | $13.23 | $9.62 | 33,900 |
| 2017-03-23 | $13.27 | $13.40 | $13.24 | $13.38 | $9.73 | 26,700 |
| 2017-03-22 | $12.99 | $13.29 | $12.99 | $13.25 | $9.64 | 12,500 |
| 2017-03-21 | $13.27 | $13.40 | $13.21 | $13.22 | $9.62 | 21,700 |
| 2017-03-20 | $13.30 | $13.45 | $13.29 | $13.36 | $9.72 | 200,700 |
| 2017-03-17 | $13.35 | $13.35 | $13.20 | $13.30 | $9.67 | 23,500 |
| 2017-03-16 | $13.31 | $13.40 | $13.31 | $13.35 | $9.71 | 29,900 |
| 2017-03-15 | $12.91 | $13.23 | $12.91 | $13.18 | $9.59 | 25,000 |
| 2017-03-14 | $12.94 | $13.05 | $12.94 | $13.05 | $9.49 | 28,500 |
| 2017-03-13 | $12.81 | $13.02 | $12.81 | $12.98 | $9.44 | 53,700 |
| 2017-03-10 | $12.55 | $12.71 | $12.55 | $12.63 | $9.19 | 27,600 |
| 2017-03-09 | $12.60 | $12.63 | $12.54 | $12.60 | $9.16 | 68,400 |
| 2017-03-08 | $12.80 | $12.91 | $12.80 | $12.83 | $9.33 | 18,300 |
| 2017-03-07 | $12.73 | $12.89 | $12.72 | $12.85 | $9.35 | 16,600 |
| 2017-03-06 | $12.66 | $12.79 | $12.66 | $12.74 | $9.27 | 24,000 |
| 2017-03-03 | $12.59 | $12.77 | $12.59 | $12.74 | $9.27 | 28,300 |
| 2017-03-02 | $12.79 | $12.82 | $12.75 | $12.78 | $9.30 | 44,000 |
| 2017-03-01 | $13.04 | $13.09 | $13.01 | $13.06 | $9.50 | 37,600 |
| 2017-02-28 | $12.96 | $13.06 | $12.96 | $13.06 | $9.50 | 37,900 |
| 2017-02-27 | $13.09 | $13.09 | $12.90 | $12.99 | $9.45 | 69,300 |
| 2017-02-24 | $13.05 | $13.13 | $13.05 | $13.10 | $9.53 | 33,300 |
| 2017-02-23 | $13.52 | $13.52 | $13.28 | $13.30 | $9.67 | 40,500 |
| 2017-02-22 | $13.37 | $13.37 | $13.06 | $13.25 | $9.64 | 46,800 |
| 2017-02-21 | $12.86 | $13.08 | $12.86 | $13.05 | $9.49 | 40,400 |
| 2017-02-17 | $12.91 | $12.97 | $12.91 | $12.96 | $9.43 | 28,000 |
| 2017-02-16 | $13.25 | $13.25 | $13.13 | $13.13 | $9.55 | 36,800 |
| 2017-02-15 | $13.25 | $13.25 | $13.00 | $13.15 | $9.56 | 19,800 |
| 2017-02-14 | $12.63 | $12.80 | $12.63 | $12.80 | $9.31 | 63,600 |
| 2017-02-13 | $12.81 | $12.81 | $12.67 | $12.70 | $9.24 | 28,600 |
| 2017-02-10 | $12.49 | $12.56 | $12.48 | $12.54 | $9.12 | 13,000 |
| 2017-02-09 | $12.62 | $12.62 | $12.44 | $12.51 | $9.10 | 21,900 |
| 2017-02-08 | $12.34 | $12.40 | $12.30 | $12.35 | $8.98 | 15,200 |
| 2017-02-07 | $12.19 | $12.28 | $12.18 | $12.22 | $8.89 | 40,600 |
| 2017-02-06 | $12.10 | $12.15 | $12.07 | $12.10 | $8.80 | 23,000 |
| 2017-02-03 | $12.14 | $12.14 | $12.06 | $12.10 | $8.80 | 28,400 |
| 2017-02-02 | $12.16 | $12.22 | $12.10 | $12.12 | $8.82 | 51,200 |
| 2017-02-01 | $12.24 | $12.28 | $12.22 | $12.24 | $8.90 | 214,312 |
| 2017-01-31 | $12.11 | $12.28 | $12.09 | $12.20 | $8.87 | 22,272 |
| 2017-01-30 | $12.36 | $12.36 | $12.18 | $12.22 | $8.89 | 44,898 |
| 2017-01-27 | $12.28 | $12.39 | $12.27 | $12.32 | $8.96 | 20,594 |
| 2017-01-26 | $12.24 | $12.39 | $12.24 | $12.34 | $8.98 | 49,082 |
| 2017-01-25 | $11.97 | $12.24 | $11.97 | $12.20 | $8.87 | 11,980 |
| 2017-01-24 | $11.94 | $12.32 | $11.94 | $12.24 | $8.90 | 11,883 |
| 2017-01-23 | $12.27 | $12.30 | $12.18 | $12.21 | $8.88 | 44,135 |
| 2017-01-20 | $12.25 | $12.25 | $12.05 | $12.09 | $8.80 | 27,892 |
| 2017-01-19 | $12.44 | $12.44 | $11.92 | $12.26 | $8.91 | 62,180 |
| 2017-01-18 | $12.25 | $12.28 | $12.22 | $12.24 | $8.90 | 14,804 |
| 2017-01-17 | $12.33 | $12.33 | $12.17 | $12.26 | $8.92 | 32,715 |
| 2017-01-13 | $12.06 | $12.40 | $12.06 | $12.26 | $8.92 | 25,732 |
| 2017-01-12 | $12.07 | $12.40 | $12.07 | $12.30 | $8.95 | 19,463 |
| 2017-01-11 | $12.25 | $12.36 | $12.15 | $12.26 | $8.91 | 19,669 |
| 2017-01-10 | $11.94 | $12.22 | $11.94 | $12.20 | $8.87 | 14,939 |
| 2017-01-09 | $12.00 | $12.14 | $11.96 | $12.05 | $8.76 | 25,353 |
| 2017-01-06 | $12.08 | $12.19 | $12.08 | $12.18 | $8.86 | 28,639 |
| 2017-01-05 | $12.27 | $12.27 | $12.04 | $12.16 | $8.84 | 26,433 |
| 2017-01-04 | $12.05 | $12.07 | $11.96 | $12.04 | $8.76 | 41,111 |
| 2017-01-03 | $11.96 | $12.10 | $11.95 | $11.96 | $8.70 | 31,700 |
| 2016-12-30 | $11.88 | $11.88 | $11.83 | $11.84 | $8.61 | 17,637 |
| 2016-12-29 | $11.61 | $11.79 | $11.61 | $11.75 | $8.55 | 19,863 |
| 2016-12-28 | $11.49 | $11.70 | $11.49 | $11.59 | $8.43 | 31,024 |
| 2016-12-27 | $11.48 | $11.53 | $11.45 | $11.49 | $8.36 | 82,412 |
| 2016-12-23 | $11.44 | $11.58 | $11.40 | $11.48 | $8.35 | 14,872 |
| 2016-12-22 | $11.45 | $11.48 | $11.45 | $11.48 | $8.35 | 44,638 |
| 2016-12-21 | $11.46 | $11.73 | $11.46 | $11.65 | $8.47 | 27,168 |
| 2016-12-20 | $11.46 | $11.72 | $11.46 | $11.63 | $8.46 | 41,863 |
| 2016-12-19 | $11.65 | $11.68 | $11.64 | $11.65 | $8.47 | 44,172 |
| 2016-12-16 | $11.46 | $11.67 | $11.46 | $11.64 | $8.46 | 22,219 |
| 2016-12-15 | $11.88 | $11.88 | $11.66 | $11.71 | $8.51 | 38,687 |
| 2016-12-14 | $12.27 | $12.27 | $11.89 | $11.93 | $8.67 | 31,258 |
| 2016-12-13 | $12.43 | $12.43 | $12.17 | $12.25 | $8.91 | 28,454 |
| 2016-12-12 | $12.11 | $12.40 | $12.11 | $12.24 | $8.90 | 23,596 |
| 2016-12-09 | $12.65 | $12.65 | $12.24 | $12.42 | $9.03 | 25,748 |
| 2016-12-08 | $12.67 | $12.67 | $12.38 | $12.49 | $9.08 | 30,955 |
| 2016-12-07 | $12.62 | $12.62 | $12.37 | $12.52 | $9.10 | 31,599 |
| 2016-12-06 | $12.37 | $12.41 | $12.34 | $12.37 | $9.00 | 38,252 |
| 2016-12-05 | $12.10 | $12.35 | $12.10 | $12.31 | $8.95 | 34,512 |
| 2016-12-02 | $12.17 | $12.28 | $12.15 | $12.19 | $8.86 | 28,461 |
| 2016-12-01 | $12.22 | $12.29 | $12.19 | $12.25 | $8.91 | 70,861 |
| 2016-11-30 | $12.45 | $12.45 | $12.04 | $12.24 | $8.90 | 39,187 |
| 2016-11-29 | $12.09 | $12.30 | $12.09 | $12.25 | $8.91 | 49,029 |
| 2016-11-28 | $12.02 | $12.25 | $12.02 | $12.17 | $8.85 | 36,824 |
| 2016-11-25 | $11.82 | $12.18 | $11.82 | $12.00 | $8.73 | 16,166 |
| 2016-11-23 | $11.94 | $12.10 | $11.76 | $11.88 | $8.64 | 15,093 |
| 2016-11-22 | $11.95 | $11.95 | $11.76 | $11.83 | $8.60 | 38,321 |
| 2016-11-21 | $11.34 | $11.73 | $11.34 | $11.57 | $8.41 | 22,361 |
| 2016-11-18 | $11.40 | $11.62 | $11.40 | $11.51 | $8.37 | 14,264 |
| 2016-11-17 | $11.48 | $11.53 | $11.33 | $11.49 | $8.36 | 26,377 |
| 2016-11-16 | $11.63 | $11.63 | $11.40 | $11.50 | $8.36 | 203,564 |
| 2016-11-15 | $11.65 | $11.65 | $11.43 | $11.55 | $8.40 | 272,895 |
| 2016-11-14 | $11.42 | $11.61 | $11.42 | $11.52 | $8.38 | 29,276 |
| 2016-11-11 | $11.71 | $11.80 | $11.69 | $11.74 | $8.54 | 32,139 |
| 2016-11-10 | $11.92 | $11.98 | $11.77 | $11.88 | $8.64 | 18,294 |
| 2016-11-09 | $12.02 | $12.08 | $11.90 | $11.95 | $8.69 | 35,780 |
| 2016-11-08 | $12.25 | $12.33 | $12.25 | $12.32 | $8.96 | 159,430 |
| 2016-11-07 | $11.91 | $12.16 | $11.91 | $12.16 | $8.84 | 25,449 |
| 2016-11-04 | $11.96 | $11.96 | $11.84 | $11.87 | $8.63 | 34,975 |
| 2016-11-03 | $11.84 | $11.97 | $11.84 | $11.92 | $8.67 | 16,187 |
| 2016-11-02 | $12.07 | $12.07 | $11.80 | $11.85 | $8.62 | 86,623 |
| 2016-11-01 | $12.36 | $12.36 | $11.97 | $12.07 | $8.78 | 63,420 |
| 2016-10-31 | $12.05 | $12.05 | $11.90 | $11.93 | $8.68 | 26,064 |
| 2016-10-28 | $12.04 | $12.04 | $11.74 | $11.76 | $8.55 | 36,126 |
| 2016-10-27 | $12.23 | $12.23 | $12.00 | $12.01 | $8.74 | 13,040 |
| 2016-10-26 | $12.23 | $12.23 | $12.04 | $12.10 | $8.80 | 24,371 |
| 2016-10-25 | $12.35 | $12.35 | $12.20 | $12.21 | $8.88 | 14,983 |
| 2016-10-24 | $12.50 | $12.50 | $12.28 | $12.30 | $8.94 | 25,825 |
| 2016-10-21 | $12.22 | $12.22 | $12.09 | $12.10 | $8.80 | 21,455 |
| 2016-10-20 | $12.18 | $12.18 | $12.07 | $12.10 | $8.80 | 14,386 |
| 2016-10-19 | $12.24 | $12.24 | $12.12 | $12.15 | $8.84 | 7,697 |
| 2016-10-18 | $12.37 | $12.37 | $12.18 | $12.24 | $8.90 | 13,156 |
| 2016-10-17 | $12.16 | $12.16 | $12.00 | $12.04 | $8.76 | 13,784 |
| 2016-10-14 | $12.20 | $12.21 | $12.13 | $12.21 | $8.88 | 20,400 |
| 2016-10-13 | $11.87 | $12.16 | $11.87 | $12.05 | $8.76 | 27,460 |
| 2016-10-12 | $12.35 | $12.41 | $12.30 | $12.35 | $8.98 | 27,438 |
| 2016-10-11 | $12.66 | $12.66 | $12.48 | $12.53 | $9.11 | 19,191 |
| 2016-10-10 | $12.86 | $12.99 | $12.86 | $12.97 | $9.43 | 36,038 |
| 2016-10-07 | $12.87 | $12.88 | $12.73 | $12.80 | $9.31 | 34,734 |
| 2016-10-06 | $12.96 | $12.96 | $12.66 | $12.84 | $9.34 | 25,175 |
| 2016-10-05 | $12.91 | $12.91 | $12.72 | $12.78 | $9.30 | 23,269 |
| 2016-10-04 | $12.71 | $12.75 | $12.62 | $12.63 | $9.19 | 69,498 |
| 2016-10-03 | $12.65 | $12.70 | $12.53 | $12.67 | $9.22 | 17,685 |
| 2016-09-30 | $12.72 | $12.77 | $12.58 | $12.66 | $9.21 | 74,243 |
| 2016-09-29 | $12.99 | $12.99 | $12.63 | $12.66 | $9.21 | 24,262 |
| 2016-09-28 | $12.95 | $12.95 | $12.73 | $12.85 | $9.35 | 28,544 |
| 2016-09-27 | $12.81 | $12.81 | $12.66 | $12.74 | $9.26 | 65,618 |
| 2016-09-26 | $12.32 | $12.53 | $12.32 | $12.40 | $9.02 | 18,968 |
| 2016-09-23 | $12.65 | $12.65 | $12.50 | $12.53 | $9.11 | 32,261 |
| 2016-09-22 | $13.14 | $13.14 | $12.92 | $13.01 | $9.46 | 46,653 |
| 2016-09-21 | $13.06 | $13.11 | $12.86 | $13.11 | $9.54 | 66,511 |
| 2016-09-20 | $12.94 | $12.94 | $12.76 | $12.76 | $9.28 | 38,192 |
| 2016-09-19 | $12.78 | $12.78 | $12.55 | $12.56 | $9.14 | 40,281 |
| 2016-09-16 | $12.53 | $12.54 | $12.45 | $12.52 | $9.10 | 1,513,618 |
| 2016-09-15 | $12.42 | $12.65 | $12.25 | $12.53 | $9.11 | 41,128 |
| 2016-09-14 | $12.45 | $12.45 | $12.26 | $12.31 | $8.95 | 14,413 |
| 2016-09-13 | $12.24 | $12.46 | $12.22 | $12.22 | $8.89 | 9,552 |
| 2016-09-12 | $12.49 | $12.64 | $12.30 | $12.64 | $9.19 | 31,153 |
| 2016-09-09 | $13.07 | $13.07 | $12.78 | $12.79 | $9.30 | 15,151 |
| 2016-09-08 | $13.13 | $13.13 | $12.92 | $13.01 | $9.46 | 20,018 |
| 2016-09-07 | $12.87 | $13.13 | $12.87 | $12.93 | $9.40 | 27,054 |
| 2016-09-06 | $12.90 | $13.00 | $12.90 | $12.95 | $9.42 | 14,186 |
| 2016-09-02 | $12.86 | $12.86 | $12.67 | $12.69 | $9.23 | 27,316 |
| 2016-09-01 | $12.69 | $12.86 | $12.68 | $12.71 | $9.24 | 146,555 |
| 2016-08-31 | $12.82 | $12.82 | $12.56 | $12.66 | $9.20 | 16,841 |
| 2016-08-30 | $12.94 | $12.96 | $12.72 | $12.87 | $9.36 | 18,253 |
| 2016-08-29 | $12.62 | $12.81 | $12.50 | $12.72 | $9.25 | 7,535 |
| 2016-08-26 | $12.75 | $12.84 | $12.54 | $12.56 | $9.14 | 15,792 |
| 2016-08-25 | $12.66 | $12.76 | $12.63 | $12.69 | $9.23 | 7,576 |
| 2016-08-24 | $12.70 | $12.70 | $12.53 | $12.58 | $9.15 | 33,545 |
| 2016-08-23 | $12.98 | $12.98 | $12.75 | $12.75 | $9.27 | 17,560 |
| 2016-08-22 | $12.70 | $12.80 | $12.60 | $12.68 | $9.22 | 31,047 |
| 2016-08-19 | $12.71 | $12.71 | $12.51 | $12.57 | $9.14 | 14,923 |
| 2016-08-18 | $12.70 | $12.70 | $12.47 | $12.55 | $8.54 | 11,092 |
| 2016-08-17 | $12.63 | $12.63 | $12.42 | $12.53 | $8.52 | 98,033 |
| 2016-08-16 | $12.59 | $12.59 | $12.40 | $12.46 | $8.48 | 18,069 |
| 2016-08-15 | $12.41 | $12.68 | $12.41 | $12.51 | $8.51 | 20,046 |
| 2016-08-12 | $12.16 | $12.34 | $12.16 | $12.26 | $8.34 | 13,972 |
| 2016-08-11 | $12.35 | $12.35 | $12.15 | $12.26 | $8.34 | 17,954 |
| 2016-08-10 | $11.86 | $11.94 | $11.85 | $11.87 | $8.07 | 36,729 |
| 2016-08-09 | $11.94 | $11.94 | $11.74 | $11.78 | $8.01 | 197,224 |
| 2016-08-08 | $11.83 | $11.83 | $11.57 | $11.67 | $7.94 | 17,347 |
| 2016-08-05 | $11.40 | $11.60 | $11.40 | $11.55 | $7.86 | 45,886 |
| 2016-08-04 | $11.28 | $11.36 | $11.28 | $11.32 | $7.70 | 594,137 |
| 2016-08-03 | $11.25 | $11.38 | $11.21 | $11.32 | $7.70 | 123,555 |
| 2016-08-02 | $11.34 | $11.35 | $11.20 | $11.35 | $7.72 | 21,781 |
| 2016-08-01 | $11.29 | $11.40 | $11.29 | $11.34 | $7.71 | 17,755 |
| 2016-07-29 | $11.27 | $11.32 | $11.10 | $11.28 | $7.67 | 6,814 |
| 2016-07-28 | $11.46 | $11.46 | $11.30 | $11.31 | $7.69 | 29,931 |
| 2016-07-27 | $11.38 | $11.40 | $11.35 | $11.40 | $7.76 | 20,021 |
| 2016-07-26 | $11.50 | $11.50 | $11.27 | $11.34 | $7.71 | 12,249 |
| 2016-07-25 | $11.32 | $11.32 | $11.15 | $11.15 | $7.59 | 24,360 |
| 2016-07-22 | $11.19 | $11.36 | $11.19 | $11.32 | $7.70 | 18,385 |
| 2016-07-21 | $11.20 | $11.30 | $11.01 | $11.19 | $7.61 | 26,766 |
| 2016-07-20 | $11.39 | $11.39 | $11.15 | $11.24 | $7.65 | 11,282 |
| 2016-07-19 | $11.30 | $11.30 | $11.05 | $11.10 | $7.55 | 20,838 |
| 2016-07-18 | $10.99 | $11.26 | $10.99 | $11.24 | $7.64 | 52,267 |
| 2016-07-15 | $11.33 | $11.33 | $11.03 | $11.16 | $7.59 | 24,919 |
| 2016-07-14 | $11.13 | $11.27 | $11.13 | $11.25 | $7.65 | 362,004 |
| 2016-07-13 | $11.01 | $11.08 | $11.00 | $11.04 | $7.51 | 24,562 |
| 2016-07-12 | $10.93 | $11.06 | $10.93 | $11.06 | $7.52 | 42,399 |
| 2016-07-11 | $10.79 | $10.97 | $10.79 | $10.96 | $7.46 | 63,708 |
| 2016-07-08 | $10.84 | $10.84 | $10.62 | $10.76 | $7.32 | 29,572 |
| 2016-07-07 | $10.87 | $10.87 | $10.60 | $10.60 | $7.21 | 41,663 |
| 2016-07-06 | $10.62 | $10.75 | $10.62 | $10.67 | $7.26 | 397,706 |
| 2016-07-05 | $10.65 | $10.73 | $10.63 | $10.68 | $7.27 | 522,406 |
| 2016-07-01 | $10.99 | $11.10 | $10.99 | $11.03 | $7.51 | 99,216 |
| 2016-06-30 | $10.98 | $11.10 | $10.91 | $11.00 | $7.48 | 375,823 |
| 2016-06-29 | $10.93 | $11.02 | $10.93 | $10.95 | $7.45 | 147,229 |
| 2016-06-28 | $10.95 | $10.95 | $10.66 | $10.77 | $7.33 | 97,743 |
| 2016-06-27 | $10.80 | $10.81 | $10.39 | $10.53 | $7.16 | 451,394 |
| 2016-06-24 | $11.15 | $11.23 | $10.92 | $10.97 | $7.06 | 725,658 |
| 2016-06-23 | $11.58 | $11.58 | $11.44 | $11.55 | $7.44 | 84,827 |
| 2016-06-22 | $11.20 | $11.28 | $11.19 | $11.24 | $7.24 | 27,572 |
| 2016-06-21 | $10.89 | $11.03 | $10.89 | $11.00 | $7.09 | 20,943 |
| 2016-06-20 | $10.89 | $10.97 | $10.80 | $10.80 | $6.96 | 30,854 |
| 2016-06-17 | $10.64 | $10.64 | $10.48 | $10.57 | $6.81 | 34,325 |
| 2016-06-16 | $10.44 | $10.57 | $10.32 | $10.51 | $6.77 | 30,166 |
| 2016-06-15 | $10.57 | $10.62 | $10.52 | $10.60 | $6.83 | 34,892 |
| 2016-06-14 | $10.51 | $10.55 | $10.47 | $10.52 | $6.78 | 52,016 |
| 2016-06-13 | $10.54 | $10.67 | $10.42 | $10.44 | $6.73 | 21,928 |
| 2016-06-10 | $10.51 | $10.81 | $10.51 | $10.62 | $6.84 | 27,820 |
| 2016-06-09 | $11.05 | $11.05 | $10.90 | $10.94 | $7.05 | 19,112 |
| 2016-06-08 | $10.91 | $11.07 | $10.91 | $11.01 | $7.09 | 41,115 |
| 2016-06-07 | $10.88 | $10.99 | $10.88 | $10.94 | $7.05 | 30,649 |
| 2016-06-06 | $10.61 | $10.92 | $10.61 | $10.74 | $6.92 | 44,080 |
| 2016-06-03 | $10.64 | $10.76 | $10.64 | $10.74 | $6.92 | 31,927 |
| 2016-06-02 | $10.59 | $10.70 | $10.59 | $10.67 | $6.87 | 26,070 |
| 2016-06-01 | $10.58 | $10.64 | $10.50 | $10.58 | $6.82 | 19,381 |
| 2016-05-31 | $10.55 | $10.62 | $10.47 | $10.62 | $6.84 | 35,251 |
| 2016-05-27 | $10.31 | $10.51 | $10.31 | $10.40 | $6.70 | 25,248 |
| 2016-05-26 | $10.39 | $10.39 | $10.26 | $10.30 | $6.64 | 12,497 |
| 2016-05-25 | $10.40 | $10.40 | $10.25 | $10.35 | $6.67 | 256,602 |
| 2016-05-24 | $10.00 | $10.16 | $10.00 | $10.16 | $6.54 | 424,393 |
| 2016-05-23 | $9.93 | $10.00 | $9.93 | $9.99 | $6.44 | 36,726 |
| 2016-05-20 | $9.90 | $10.00 | $9.90 | $9.99 | $6.44 | 18,207 |
| 2016-05-19 | $9.78 | $9.83 | $9.78 | $9.80 | $6.32 | 30,772 |
| 2016-05-18 | $9.68 | $10.00 | $9.68 | $9.82 | $6.33 | 46,547 |
| 2016-05-17 | $9.90 | $10.03 | $9.86 | $9.90 | $6.38 | 44,250 |
| 2016-05-16 | $10.07 | $10.07 | $9.93 | $9.99 | $6.43 | 53,740 |
| 2016-05-13 | $9.97 | $9.97 | $9.80 | $9.81 | $6.32 | 34,290 |
| 2016-05-12 | $10.13 | $10.13 | $9.98 | $10.00 | $6.44 | 29,294 |
| 2016-05-11 | $9.96 | $10.12 | $9.96 | $10.03 | $6.46 | 70,202 |
| 2016-05-10 | $10.04 | $10.29 | $10.04 | $10.24 | $6.60 | 42,613 |
| 2016-05-09 | $10.08 | $10.11 | $10.04 | $10.10 | $6.51 | 77,437 |
| 2016-05-06 | $10.26 | $10.26 | $10.18 | $10.21 | $6.58 | 175,319 |
| 2016-05-05 | $10.30 | $10.34 | $10.22 | $10.23 | $6.59 | 26,100 |
| 2016-05-04 | $10.40 | $10.40 | $10.22 | $10.25 | $6.60 | 51,750 |
| 2016-05-03 | $10.63 | $10.63 | $10.41 | $10.46 | $6.74 | 33,066 |
| 2016-05-02 | $10.90 | $10.90 | $10.68 | $10.76 | $6.93 | 39,486 |
| 2016-04-29 | $10.99 | $10.99 | $10.63 | $10.74 | $6.92 | 21,302 |
| 2016-04-28 | $10.96 | $11.05 | $10.82 | $10.93 | $7.04 | 12,808 |
| 2016-04-27 | $10.94 | $10.94 | $10.70 | $10.89 | $7.02 | 28,248 |
| 2016-04-26 | $10.78 | $10.84 | $10.77 | $10.83 | $6.98 | 55,224 |
| 2016-04-25 | $10.79 | $10.91 | $10.79 | $10.88 | $7.01 | 14,514 |
| 2016-04-22 | $11.00 | $11.15 | $11.00 | $11.05 | $7.12 | 48,957 |
| 2016-04-21 | $11.23 | $11.30 | $11.15 | $11.15 | $7.18 | 31,825 |
| 2016-04-20 | $11.19 | $11.34 | $11.15 | $11.21 | $7.22 | 25,221 |
| 2016-04-19 | $11.39 | $11.39 | $11.26 | $11.29 | $7.27 | 11,698 |
| 2016-04-18 | $10.86 | $11.15 | $10.86 | $11.09 | $7.14 | 26,532 |
| 2016-04-15 | $11.12 | $11.16 | $11.06 | $11.07 | $7.13 | 16,738 |
| 2016-04-14 | $11.32 | $11.32 | $11.10 | $11.17 | $7.19 | 92,582 |
| 2016-04-13 | $11.24 | $11.24 | $11.13 | $11.17 | $7.20 | 270,696 |
| 2016-04-12 | $10.63 | $10.77 | $10.62 | $10.71 | $6.90 | 31,928 |
| 2016-04-11 | $10.51 | $10.69 | $10.51 | $10.65 | $6.86 | 42,047 |
| 2016-04-08 | $10.56 | $10.57 | $10.44 | $10.52 | $6.78 | 283,230 |
| 2016-04-07 | $10.34 | $10.38 | $10.26 | $10.27 | $6.62 | 2,886,846 |
| 2016-04-06 | $10.35 | $10.63 | $10.35 | $10.56 | $6.80 | 197,787 |
| 2016-04-05 | $10.70 | $10.70 | $10.50 | $10.51 | $6.77 | 22,768 |
| 2016-04-04 | $11.12 | $11.12 | $10.80 | $10.80 | $6.96 | 28,299 |
| 2016-04-01 | $10.97 | $10.97 | $10.81 | $10.91 | $7.03 | 11,895 |
| 2016-03-31 | $11.00 | $11.42 | $11.00 | $11.16 | $7.19 | 18,269 |
| 2016-03-30 | $11.11 | $11.34 | $11.10 | $11.25 | $7.25 | 16,566 |
| 2016-03-29 | $10.83 | $11.06 | $10.80 | $11.03 | $7.11 | 32,347 |
| 2016-03-28 | $10.64 | $10.90 | $10.64 | $10.85 | $6.99 | 38,826 |
| 2016-03-24 | $10.90 | $10.90 | $10.75 | $10.76 | $6.93 | 60,092 |
| 2016-03-23 | $11.13 | $11.13 | $10.88 | $10.89 | $7.02 | 31,944 |
| 2016-03-22 | $11.02 | $11.10 | $11.01 | $11.04 | $7.11 | 20,294 |
| 2016-03-21 | $11.12 | $11.16 | $11.09 | $11.11 | $7.16 | 29,387 |
| 2016-03-18 | $11.18 | $11.24 | $11.17 | $11.17 | $7.20 | 11,697 |
| 2016-03-17 | $11.02 | $11.16 | $10.95 | $11.16 | $7.19 | 30,939 |
| 2016-03-16 | $10.75 | $11.01 | $10.75 | $10.98 | $7.07 | 43,454 |
| 2016-03-15 | $10.68 | $10.85 | $10.68 | $10.85 | $6.99 | 27,687 |
| 2016-03-14 | $11.00 | $11.00 | $10.81 | $10.84 | $6.98 | 40,431 |
| 2016-03-11 | $10.54 | $10.80 | $10.54 | $10.75 | $6.93 | 36,686 |
| 2016-03-10 | $10.63 | $10.63 | $10.46 | $10.51 | $6.77 | 20,952 |
| 2016-03-09 | $10.67 | $10.67 | $10.54 | $10.59 | $6.82 | 38,466 |
| 2016-03-08 | $10.65 | $10.65 | $10.45 | $10.53 | $6.78 | 335,519 |
| 2016-03-07 | $10.66 | $10.72 | $10.49 | $10.63 | $6.85 | 44,320 |
| 2016-03-04 | $10.50 | $10.65 | $10.41 | $10.65 | $6.86 | 88,487 |
| 2016-03-03 | $10.42 | $10.42 | $10.28 | $10.40 | $6.70 | 31,464 |
| 2016-03-02 | $10.24 | $10.40 | $10.24 | $10.40 | $6.70 | 487,302 |
| 2016-03-01 | $10.07 | $10.23 | $10.03 | $10.17 | $6.55 | 138,639 |
| 2016-02-29 | $9.93 | $9.95 | $9.86 | $9.87 | $6.36 | 267,554 |
| 2016-02-26 | $10.12 | $10.12 | $9.81 | $9.82 | $6.32 | 923,285 |
| 2016-02-25 | $9.99 | $10.00 | $9.83 | $9.93 | $6.40 | 23,336 |
| 2016-02-24 | $10.06 | $10.08 | $9.87 | $10.06 | $6.48 | 37,037 |
| 2016-02-23 | $10.36 | $10.36 | $10.06 | $10.10 | $6.51 | 37,001 |
| 2016-02-22 | $10.20 | $10.31 | $10.11 | $10.31 | $6.64 | 147,787 |
| 2016-02-19 | $9.97 | $10.01 | $9.92 | $9.97 | $6.42 | 50,350 |
| 2016-02-18 | $10.16 | $10.16 | $10.00 | $10.00 | $6.44 | 49,105 |
| 2016-02-17 | $10.04 | $10.30 | $10.04 | $10.16 | $6.55 | 87,817 |
| 2016-02-16 | $10.25 | $10.25 | $10.07 | $10.15 | $6.54 | 30,911 |
| 2016-02-12 | $9.55 | $9.71 | $9.51 | $9.71 | $6.26 | 88,182 |
| 2016-02-11 | $9.69 | $9.69 | $9.52 | $9.69 | $6.24 | 62,115 |
| 2016-02-10 | $9.73 | $9.87 | $9.73 | $9.74 | $6.28 | 70,814 |
| 2016-02-09 | $9.81 | $9.81 | $9.62 | $9.73 | $6.27 | 151,337 |
| 2016-02-08 | $9.77 | $9.94 | $9.67 | $9.87 | $6.36 | 67,523 |
| 2016-02-05 | $10.08 | $10.14 | $10.02 | $10.02 | $6.46 | 78,369 |
| 2016-02-04 | $9.93 | $10.09 | $9.93 | $10.02 | $6.46 | 29,070 |
| 2016-02-03 | $9.79 | $10.01 | $9.79 | $9.98 | $6.43 | 66,372 |
| 2016-02-02 | $9.85 | $9.89 | $9.75 | $9.76 | $6.29 | 182,229 |
| 2016-02-01 | $10.07 | $10.19 | $10.07 | $10.11 | $6.51 | 200,276 |
| 2016-01-29 | $10.36 | $10.38 | $10.22 | $10.34 | $6.66 | 34,179 |
| 2016-01-28 | $9.94 | $10.03 | $9.94 | $10.01 | $6.45 | 67,460 |
| 2016-01-27 | $9.82 | $10.02 | $9.82 | $9.89 | $6.37 | 79,478 |
| 2016-01-26 | $9.82 | $10.02 | $9.82 | $10.02 | $6.46 | 95,284 |
| 2016-01-25 | $10.14 | $10.14 | $9.94 | $9.95 | $6.41 | 90,963 |
| 2016-01-22 | $10.10 | $10.35 | $10.03 | $10.11 | $6.51 | 242,658 |
| 2016-01-21 | $10.10 | $10.12 | $9.86 | $10.03 | $6.46 | 315,050 |
| 2016-01-20 | $10.00 | $10.00 | $9.77 | $9.89 | $6.37 | 126,118 |
| 2016-01-19 | $10.18 | $10.43 | $10.14 | $10.28 | $6.62 | 107,900 |
| 2016-01-15 | $10.21 | $10.28 | $10.10 | $10.22 | $6.58 | 91,865 |
| 2016-01-14 | $10.53 | $10.73 | $10.46 | $10.65 | $6.86 | 137,643 |
| 2016-01-13 | $10.76 | $10.90 | $10.55 | $10.60 | $6.83 | 1,144,240 |
| 2016-01-12 | $10.86 | $10.93 | $10.76 | $10.83 | $6.98 | 69,730 |
| 2016-01-11 | $11.00 | $11.00 | $10.84 | $10.93 | $7.04 | 118,552 |
| 2016-01-08 | $11.08 | $11.14 | $11.01 | $11.01 | $7.09 | 62,297 |
| 2016-01-07 | $11.20 | $11.20 | $10.94 | $10.96 | $7.06 | 110,353 |
| 2016-01-06 | $11.26 | $11.31 | $11.16 | $11.25 | $7.25 | 38,502 |
| 2016-01-05 | $11.69 | $11.69 | $11.46 | $11.54 | $7.43 | 45,552 |
| 2016-01-04 | $11.66 | $11.66 | $11.45 | $11.53 | $7.43 | 110,417 |
| 2015-12-31 | $12.08 | $12.08 | $11.91 | $11.96 | $7.71 | 80,669 |
| 2015-12-30 | $12.04 | $12.10 | $11.98 | $11.98 | $7.72 | 39,266 |
| 2015-12-29 | $12.20 | $12.22 | $12.18 | $12.22 | $7.87 | 66,249 |
| 2015-12-28 | $12.17 | $12.23 | $12.12 | $12.23 | $7.88 | 58,469 |
| 2015-12-24 | $12.44 | $12.44 | $12.26 | $12.33 | $7.94 | 27,706 |
| 2015-12-23 | $12.29 | $12.43 | $12.29 | $12.42 | $8.00 | 52,193 |
| 2015-12-22 | $12.30 | $12.30 | $12.11 | $12.24 | $7.89 | 36,628 |
| 2015-12-21 | $12.13 | $12.26 | $12.13 | $12.25 | $7.89 | 96,723 |
| 2015-12-18 | $11.99 | $12.07 | $11.96 | $12.01 | $7.74 | 77,310 |
| 2015-12-17 | $11.94 | $12.00 | $11.84 | $11.84 | $7.63 | 79,160 |
| 2015-12-16 | $11.73 | $11.93 | $11.70 | $11.88 | $7.65 | 106,784 |
| 2015-12-15 | $11.62 | $11.65 | $11.57 | $11.58 | $7.46 | 184,366 |
| 2015-12-14 | $11.32 | $11.49 | $11.32 | $11.44 | $7.37 | 53,208 |
| 2015-12-11 | $11.54 | $11.54 | $11.37 | $11.39 | $7.34 | 157,446 |
| 2015-12-10 | $11.54 | $11.70 | $11.54 | $11.62 | $7.49 | 97,083 |
| 2015-12-09 | $11.68 | $11.75 | $11.56 | $11.65 | $7.50 | 112,909 |
| 2015-12-08 | $11.79 | $11.83 | $11.76 | $11.82 | $7.62 | 43,974 |
| 2015-12-07 | $11.89 | $12.26 | $11.88 | $11.98 | $7.72 | 47,350 |
| 2015-12-04 | $11.75 | $12.04 | $11.75 | $12.03 | $7.75 | 64,573 |
| 2015-12-03 | $12.13 | $12.13 | $11.97 | $11.98 | $7.72 | 76,416 |
| 2015-12-02 | $12.38 | $12.38 | $12.06 | $12.12 | $7.81 | 64,000 |
| 2015-12-01 | $12.21 | $12.27 | $12.16 | $12.22 | $7.87 | 64,537 |
| 2015-11-30 | $12.05 | $12.22 | $12.05 | $12.11 | $7.80 | 44,979 |
| 2015-11-27 | $12.00 | $12.12 | $12.00 | $12.04 | $7.76 | 14,753 |
| 2015-11-25 | $12.42 | $12.42 | $12.16 | $12.29 | $7.92 | 64,897 |
| 2015-11-24 | $12.16 | $12.35 | $12.16 | $12.35 | $7.96 | 50,247 |
| 2015-11-23 | $12.56 | $12.56 | $12.38 | $12.48 | $8.04 | 44,217 |
| 2015-11-20 | $12.45 | $12.59 | $12.45 | $12.53 | $8.07 | 73,286 |
| 2015-11-19 | $12.49 | $12.49 | $12.30 | $12.43 | $8.01 | 40,822 |
| 2015-11-18 | $12.15 | $12.30 | $12.15 | $12.28 | $7.91 | 40,052 |
| 2015-11-17 | $12.27 | $12.35 | $12.15 | $12.24 | $7.89 | 33,940 |
| 2015-11-16 | $12.00 | $12.23 | $12.00 | $12.23 | $7.88 | 53,297 |
| 2015-11-13 | $12.21 | $12.23 | $12.01 | $12.08 | $7.78 | 55,038 |
| 2015-11-12 | $12.37 | $12.46 | $12.29 | $12.29 | $7.92 | 51,893 |
| 2015-11-11 | $12.30 | $12.34 | $12.23 | $12.23 | $7.88 | 22,380 |
| 2015-11-10 | $12.37 | $12.37 | $12.25 | $12.28 | $7.91 | 54,907 |
| 2015-11-09 | $12.62 | $12.62 | $12.36 | $12.41 | $8.00 | 74,306 |
| 2015-11-06 | $12.63 | $12.63 | $12.36 | $12.44 | $8.01 | 20,327 |
| 2015-11-05 | $12.70 | $12.79 | $12.67 | $12.74 | $8.21 | 74,995 |
| 2015-11-04 | $12.82 | $12.86 | $12.68 | $12.74 | $8.21 | 26,218 |
| 2015-11-03 | $12.47 | $12.62 | $12.47 | $12.58 | $8.10 | 44,636 |
| 2015-11-02 | $12.38 | $12.62 | $12.38 | $12.62 | $8.13 | 19,110 |
| 2015-10-30 | $12.71 | $12.80 | $12.62 | $12.65 | $8.15 | 23,087 |
| 2015-10-29 | $12.63 | $12.77 | $12.63 | $12.71 | $8.19 | 43,878 |
| 2015-10-28 | $12.75 | $13.00 | $12.71 | $12.77 | $8.23 | 16,824 |
| 2015-10-27 | $13.12 | $13.12 | $13.05 | $13.10 | $8.44 | 29,782 |
| 2015-10-26 | $13.25 | $13.25 | $13.14 | $13.16 | $8.48 | 19,319 |
| 2015-10-23 | $13.48 | $13.53 | $13.38 | $13.49 | $8.69 | 22,333 |
| 2015-10-22 | $13.06 | $13.28 | $13.06 | $13.24 | $8.53 | 34,063 |
| 2015-10-21 | $12.90 | $12.90 | $12.79 | $12.79 | $8.24 | 31,055 |
| 2015-10-20 | $12.84 | $12.92 | $12.84 | $12.89 | $8.30 | 19,035 |
| 2015-10-19 | $12.88 | $13.01 | $12.85 | $12.89 | $8.30 | 16,159 |
| 2015-10-16 | $12.86 | $13.05 | $12.86 | $13.01 | $8.38 | 46,779 |
| 2015-10-15 | $12.93 | $13.00 | $12.78 | $12.95 | $8.34 | 119,903 |
| 2015-10-14 | $12.79 | $12.79 | $12.58 | $12.60 | $8.12 | 224,506 |
| 2015-10-13 | $12.73 | $12.81 | $12.65 | $12.66 | $8.16 | 416,970 |
| 2015-10-12 | $12.99 | $13.00 | $12.83 | $12.83 | $8.27 | 593,837 |
| 2015-10-09 | $12.79 | $12.96 | $12.79 | $12.91 | $8.32 | 101,500 |
| 2015-10-08 | $12.57 | $12.72 | $12.55 | $12.72 | $8.20 | 44,698 |
| 2015-10-07 | $12.39 | $12.63 | $12.39 | $12.45 | $8.02 | 51,681 |
| 2015-10-06 | $11.81 | $11.96 | $11.81 | $11.93 | $7.69 | 47,366 |
| 2015-10-05 | $11.81 | $12.00 | $11.81 | $12.00 | $7.73 | 104,451 |
| 2015-10-02 | $11.59 | $11.89 | $11.56 | $11.89 | $7.66 | 52,848 |
| 2015-10-01 | $11.58 | $11.65 | $11.56 | $11.64 | $7.50 | 55,977 |
| 2015-09-30 | $11.39 | $11.60 | $11.39 | $11.58 | $7.46 | 34,642 |
| 2015-09-29 | $11.35 | $11.40 | $11.26 | $11.34 | $7.31 | 90,342 |
| 2015-09-28 | $11.64 | $11.64 | $11.36 | $11.41 | $7.35 | 68,564 |
| 2015-09-25 | $11.58 | $11.75 | $11.58 | $11.65 | $7.51 | 93,507 |
| 2015-09-24 | $11.54 | $11.55 | $11.41 | $11.55 | $7.44 | 24,283 |
| 2015-09-23 | $11.88 | $11.94 | $11.66 | $11.66 | $7.51 | 36,192 |
| 2015-09-22 | $11.94 | $11.94 | $11.80 | $11.88 | $7.65 | 24,462 |
| 2015-09-21 | $12.12 | $12.22 | $12.12 | $12.12 | $7.81 | 32,282 |
| 2015-09-18 | $12.23 | $12.23 | $12.00 | $12.00 | $7.73 | 33,405 |
| 2015-09-17 | $12.50 | $12.62 | $12.17 | $12.43 | $8.01 | 127,539 |
| 2015-09-16 | $12.46 | $12.64 | $12.44 | $12.64 | $8.14 | 2,223,227 |
| 2015-09-15 | $12.28 | $12.30 | $12.10 | $12.27 | $7.91 | 66,061 |
| 2015-09-14 | $12.14 | $12.14 | $12.03 | $12.09 | $7.79 | 29,075 |
| 2015-09-11 | $11.90 | $12.12 | $11.90 | $12.09 | $7.79 | 60,365 |
| 2015-09-10 | $11.81 | $11.93 | $11.81 | $11.86 | $7.64 | 56,706 |
| 2015-09-09 | $12.05 | $12.12 | $11.90 | $11.92 | $7.68 | 70,529 |
| 2015-09-08 | $11.59 | $11.70 | $11.54 | $11.64 | $7.50 | 137,672 |
| 2015-09-04 | $11.23 | $11.23 | $11.00 | $11.10 | $7.15 | 88,249 |
| 2015-09-03 | $11.55 | $11.64 | $11.43 | $11.45 | $7.38 | 85,038 |
Industrial & Commercial Bank of China Ltd (IDCBY) News Headlines
Recent Industrial & Commercial Bank of China Ltd (IDCBY) News
Similar Companies to Industrial & Commercial Bank of China Ltd (IDCBY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |