Japan Tobacco Inc (JAPAY) Exchange: PINK
Data as of April 19, 2024
$13.26 ($-0.16) -1.19%
Japan Tobacco Inc - Daily Information
Click for more stock information on Japan Tobacco Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $13.40 |
| Previous Close | $13.26 |
| High | $13.40 |
| Low | $13.20 |
| Adjusted Open | $13.40 |
| Previous Adjusted Close | $13.26 |
| Adjusted High | $13.40 |
| Adjusted Low | $13.20 |
About Japan Tobacco Inc (JAPAY)
Japan Tobacc Adr
Invest in Japan Tobacco Inc (JAPAY)
Historical Stock Data for Japan Tobacco Inc (JAPAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $13.40 | $13.40 | $13.20 | $13.26 | $13.26 | 72,517 |
| 2024-04-15 | $13.25 | $13.53 | $13.25 | $13.42 | $13.42 | 42,113 |
| 2024-04-12 | $13.48 | $13.55 | $13.43 | $13.43 | $13.43 | 25,939 |
| 2024-04-11 | $13.42 | $13.48 | $13.37 | $13.48 | $13.48 | 27,959 |
| 2024-04-10 | $13.65 | $13.65 | $13.37 | $13.39 | $13.39 | 21,728 |
| 2024-04-09 | $13.50 | $13.58 | $13.50 | $13.50 | $13.50 | 20,621 |
| 2024-04-08 | $13.60 | $13.60 | $13.45 | $13.48 | $13.48 | 25,553 |
| 2024-04-05 | $13.47 | $13.52 | $13.47 | $13.48 | $13.48 | 25,553 |
| 2024-04-04 | $13.60 | $13.63 | $13.53 | $13.59 | $13.59 | 321,269 |
| 2024-04-03 | $13.51 | $13.60 | $13.51 | $13.59 | $13.59 | 25,140 |
| 2024-04-02 | $13.66 | $13.66 | $13.58 | $13.59 | $13.59 | 25,140 |
| 2024-04-01 | $13.35 | $13.43 | $13.11 | $13.43 | $13.43 | 34,308 |
| 2024-03-28 | $13.20 | $13.29 | $13.17 | $13.27 | $13.27 | 20,517 |
| 2024-03-27 | $13.10 | $13.17 | $13.10 | $13.17 | $13.17 | 19,262 |
| 2024-03-26 | $13.00 | $13.09 | $13.00 | $13.08 | $13.08 | 38,696 |
| 2024-03-25 | $13.10 | $13.11 | $13.04 | $13.07 | $13.07 | 30,132 |
| 2024-03-22 | $13.13 | $13.20 | $12.83 | $13.04 | $13.04 | 24,632 |
| 2024-03-21 | $13.12 | $13.41 | $13.03 | $13.03 | $13.03 | 30,207 |
| 2024-03-20 | $12.73 | $13.14 | $12.73 | $13.13 | $13.13 | 26,681 |
| 2024-03-19 | $13.07 | $13.11 | $12.98 | $13.11 | $13.11 | 44,902 |
| 2024-03-18 | $13.02 | $13.10 | $13.00 | $13.09 | $13.09 | 17,212 |
| 2024-03-15 | $12.95 | $12.95 | $12.88 | $12.91 | $12.91 | 41,969 |
| 2024-03-14 | $13.00 | $13.03 | $12.94 | $12.99 | $12.99 | 38,660 |
| 2024-03-13 | $12.93 | $12.96 | $12.89 | $12.93 | $12.93 | 26,445 |
| 2024-03-12 | $12.89 | $12.95 | $12.89 | $12.93 | $12.93 | 26,445 |
| 2024-03-11 | $12.91 | $12.91 | $12.86 | $12.87 | $12.87 | 19,159 |
| 2024-03-08 | $13.04 | $13.09 | $13.00 | $13.00 | $13.00 | 25,473 |
| 2024-03-07 | $12.96 | $13.00 | $12.96 | $13.00 | $13.00 | 11,412 |
| 2024-03-06 | $12.89 | $12.98 | $12.79 | $12.95 | $12.95 | 21,411 |
| 2024-03-05 | $12.88 | $12.89 | $12.81 | $12.86 | $12.86 | 20,174 |
| 2024-03-04 | $12.76 | $12.80 | $12.69 | $12.72 | $12.72 | 19,349 |
| 2024-03-01 | $12.83 | $12.90 | $12.83 | $12.89 | $12.89 | 26,084 |
| 2024-02-29 | $13.06 | $13.09 | $12.86 | $12.95 | $12.95 | 28,972 |
| 2024-02-28 | $12.90 | $13.06 | $12.84 | $12.90 | $12.90 | 19,411 |
| 2024-02-27 | $13.00 | $13.03 | $12.99 | $13.02 | $13.02 | 28,527 |
| 2024-02-26 | $12.76 | $13.07 | $12.76 | $13.05 | $13.05 | 22,248 |
| 2024-02-23 | $13.11 | $13.15 | $12.81 | $13.11 | $13.11 | 24,475 |
| 2024-02-22 | $13.01 | $13.13 | $12.85 | $13.13 | $13.13 | 8,057 |
| 2024-02-21 | $12.96 | $13.04 | $12.77 | $12.94 | $12.94 | 28,932 |
| 2024-02-20 | $12.99 | $13.05 | $12.92 | $12.99 | $12.99 | 40,072 |
| 2024-02-16 | $12.93 | $13.25 | $12.83 | $12.83 | $12.83 | 10,995 |
| 2024-02-15 | $12.76 | $12.96 | $12.76 | $12.96 | $12.96 | 85,554 |
| 2024-02-14 | $12.96 | $13.00 | $12.93 | $13.00 | $13.00 | 23,442 |
| 2024-02-13 | $13.20 | $13.23 | $13.00 | $13.20 | $13.20 | 33,961 |
| 2024-02-12 | $13.16 | $13.20 | $13.13 | $13.17 | $13.17 | 15,755 |
| 2024-02-09 | $13.13 | $13.16 | $13.10 | $13.16 | $13.16 | 52,281 |
| 2024-02-08 | $13.07 | $13.07 | $13.00 | $13.07 | $13.07 | 23,324 |
| 2024-02-07 | $13.18 | $13.30 | $13.12 | $13.26 | $13.26 | 23,398 |
| 2024-02-06 | $13.21 | $13.24 | $13.19 | $13.20 | $13.20 | 29,180 |
| 2024-02-05 | $13.12 | $13.16 | $13.09 | $13.16 | $13.16 | 12,359 |
| 2024-02-02 | $13.16 | $13.22 | $13.04 | $13.22 | $13.22 | 37,604 |
| 2024-02-01 | $13.17 | $13.33 | $13.11 | $13.33 | $13.33 | 7,109 |
| 2024-01-31 | $12.93 | $13.19 | $12.93 | $13.11 | $13.11 | 14,612 |
| 2024-01-30 | $12.92 | $12.94 | $12.90 | $12.93 | $12.93 | 23,169 |
| 2024-01-29 | $12.86 | $12.91 | $12.81 | $12.89 | $12.89 | 33,825 |
| 2024-01-26 | $12.81 | $12.87 | $12.72 | $12.76 | $12.76 | 11,037 |
| 2024-01-25 | $12.87 | $12.87 | $12.80 | $12.86 | $12.86 | 19,385 |
| 2024-01-24 | $12.90 | $12.94 | $12.84 | $12.84 | $12.84 | 42,000 |
| 2024-01-23 | $12.86 | $12.86 | $12.77 | $12.82 | $12.82 | 15,348 |
| 2024-01-22 | $12.73 | $12.84 | $12.73 | $12.80 | $12.80 | 13,644 |
| 2024-01-19 | $12.90 | $12.90 | $12.74 | $12.82 | $12.82 | 10,330 |
| 2024-01-18 | $12.98 | $13.00 | $12.97 | $12.99 | $12.99 | 16,372 |
| 2024-01-17 | $12.89 | $12.90 | $12.78 | $12.85 | $12.85 | 30,534 |
| 2024-01-16 | $13.05 | $13.09 | $12.99 | $12.99 | $12.99 | 13,809 |
| 2024-01-12 | $13.09 | $13.09 | $12.99 | $13.00 | $13.00 | 12,626 |
| 2024-01-11 | $13.11 | $13.11 | $12.94 | $13.05 | $13.05 | 13,174 |
| 2024-01-10 | $13.17 | $13.17 | $13.08 | $13.11 | $13.11 | 75,594 |
| 2024-01-09 | $13.10 | $13.10 | $12.95 | $12.98 | $12.98 | 11,965 |
| 2024-01-08 | $12.95 | $13.08 | $12.95 | $13.08 | $13.08 | 20,860 |
| 2024-01-05 | $12.93 | $13.05 | $12.93 | $12.96 | $12.96 | 15,097 |
| 2024-01-04 | $12.81 | $12.85 | $12.77 | $12.77 | $12.77 | 19,097 |
| 2024-01-03 | $12.71 | $12.74 | $12.66 | $12.72 | $12.72 | 24,741 |
| 2024-01-02 | $12.80 | $12.84 | $12.74 | $12.82 | $12.82 | 13,749 |
| 2023-12-29 | $12.85 | $12.88 | $12.85 | $12.87 | $12.87 | 10,810 |
| 2023-12-28 | $12.68 | $12.82 | $12.68 | $12.74 | $12.74 | 17,538 |
| 2023-12-27 | $12.70 | $13.20 | $12.70 | $13.12 | $13.12 | 22,780 |
| 2023-12-26 | $13.58 | $13.59 | $13.06 | $13.21 | $13.21 | 22,537 |
| 2023-12-22 | $13.10 | $13.21 | $13.08 | $13.21 | $13.21 | 76,726 |
| 2023-12-21 | $13.05 | $13.09 | $13.04 | $13.09 | $13.09 | 17,528 |
| 2023-12-20 | $12.95 | $13.00 | $12.82 | $12.85 | $12.85 | 25,417 |
| 2023-12-19 | $12.90 | $13.00 | $12.89 | $12.94 | $12.94 | 20,425 |
| 2023-12-18 | $12.82 | $12.82 | $12.76 | $12.82 | $12.82 | 30,895 |
| 2023-12-15 | $13.04 | $13.11 | $12.92 | $12.96 | $12.96 | 29,350 |
| 2023-12-14 | $12.94 | $13.03 | $12.85 | $13.02 | $13.02 | 14,420 |
| 2023-12-13 | $12.82 | $13.03 | $12.81 | $13.00 | $13.00 | 55,834 |
| 2023-12-12 | $13.29 | $13.30 | $12.94 | $12.98 | $12.98 | 32,209 |
| 2023-12-11 | $13.35 | $13.35 | $13.00 | $13.01 | $13.01 | 22,303 |
| 2023-12-08 | $12.90 | $12.94 | $12.89 | $12.94 | $12.94 | 16,208 |
| 2023-12-07 | $13.12 | $13.27 | $12.99 | $13.17 | $13.17 | 45,463 |
| 2023-12-06 | $13.00 | $13.01 | $12.77 | $12.77 | $12.77 | 149,632 |
| 2023-12-05 | $13.06 | $13.07 | $12.87 | $12.90 | $12.90 | 43,332 |
| 2023-12-04 | $13.21 | $13.21 | $12.96 | $13.02 | $13.02 | 26,530 |
| 2023-12-01 | $12.96 | $13.05 | $12.91 | $13.05 | $13.05 | 18,530 |
| 2023-11-30 | $12.83 | $12.86 | $12.79 | $12.86 | $12.86 | 12,609 |
| 2023-11-29 | $12.77 | $12.82 | $12.76 | $12.79 | $12.79 | 15,994 |
| 2023-11-28 | $13.13 | $13.13 | $12.73 | $12.84 | $12.84 | 37,565 |
| 2023-11-27 | $12.76 | $12.79 | $12.74 | $12.78 | $12.78 | 15,937 |
| 2023-11-24 | $12.62 | $13.00 | $12.62 | $12.80 | $12.80 | 5,960 |
| 2023-11-22 | $12.63 | $12.64 | $12.56 | $12.58 | $12.58 | 27,856 |
| 2023-11-21 | $12.53 | $12.55 | $12.48 | $12.51 | $12.51 | 36,615 |
| 2023-11-20 | $12.57 | $12.63 | $12.57 | $12.63 | $12.63 | 49,820 |
| 2023-11-17 | $12.66 | $12.66 | $12.54 | $12.58 | $12.58 | 16,774 |
| 2023-11-16 | $12.35 | $12.38 | $12.12 | $12.34 | $12.34 | 21,829 |
| 2023-11-15 | $12.71 | $12.73 | $12.35 | $12.40 | $12.40 | 21,836 |
| 2023-11-14 | $12.40 | $12.65 | $12.40 | $12.64 | $12.64 | 30,280 |
| 2023-11-13 | $12.31 | $12.37 | $12.28 | $12.37 | $12.37 | 39,809 |
| 2023-11-10 | $12.22 | $12.29 | $12.22 | $12.24 | $12.24 | 15,953 |
| 2023-11-09 | $12.26 | $12.26 | $12.09 | $12.09 | $12.09 | 50,385 |
| 2023-11-08 | $12.06 | $12.13 | $12.06 | $12.08 | $12.08 | 43,710 |
| 2023-11-07 | $12.22 | $12.23 | $12.20 | $12.23 | $12.23 | 23,650 |
| 2023-11-06 | $12.52 | $12.52 | $12.25 | $12.29 | $12.29 | 36,319 |
| 2023-11-03 | $12.28 | $12.42 | $12.28 | $12.42 | $12.42 | 52,169 |
| 2023-11-02 | $12.01 | $12.26 | $11.90 | $12.26 | $12.26 | 36,669 |
| 2023-11-01 | $11.82 | $12.10 | $11.82 | $12.10 | $12.10 | 44,053 |
| 2023-10-31 | $11.68 | $11.68 | $11.45 | $11.45 | $11.45 | 169,163 |
| 2023-10-30 | $11.70 | $11.80 | $11.50 | $11.59 | $11.59 | 94,893 |
| 2023-10-27 | $11.57 | $11.57 | $11.51 | $11.53 | $11.53 | 64,668 |
| 2023-10-26 | $11.50 | $11.50 | $11.44 | $11.46 | $11.46 | 32,762 |
| 2023-10-25 | $11.51 | $11.63 | $11.51 | $11.53 | $11.53 | 59,701 |
| 2023-10-24 | $11.40 | $11.46 | $11.40 | $11.46 | $11.46 | 69,858 |
| 2023-10-23 | $11.35 | $11.45 | $11.35 | $11.44 | $11.44 | 58,833 |
| 2023-10-20 | $11.01 | $11.40 | $11.01 | $11.36 | $11.36 | 38,189 |
| 2023-10-19 | $11.34 | $11.45 | $11.34 | $11.41 | $11.41 | 36,724 |
| 2023-10-18 | $11.63 | $11.63 | $11.40 | $11.40 | $11.40 | 47,189 |
| 2023-10-17 | $11.42 | $11.42 | $11.20 | $11.32 | $11.32 | 59,724 |
| 2023-10-16 | $11.28 | $11.36 | $11.28 | $11.36 | $11.36 | 50,114 |
| 2023-10-13 | $11.32 | $11.32 | $11.28 | $11.29 | $11.29 | 36,158 |
| 2023-10-12 | $11.37 | $11.40 | $11.20 | $11.32 | $11.32 | 173,498 |
| 2023-10-11 | $10.95 | $11.40 | $10.95 | $11.34 | $11.34 | 41,959 |
| 2023-10-10 | $11.17 | $11.31 | $11.17 | $11.31 | $11.31 | 63,566 |
| 2023-10-09 | $10.78 | $11.15 | $10.78 | $11.15 | $11.15 | 53,426 |
| 2023-10-06 | $10.93 | $11.20 | $10.93 | $11.09 | $11.09 | 107,531 |
| 2023-10-05 | $10.48 | $10.90 | $10.48 | $10.90 | $10.90 | 88,501 |
| 2023-10-04 | $10.96 | $11.00 | $10.91 | $10.98 | $10.98 | 99,920 |
| 2023-10-03 | $11.36 | $11.44 | $11.36 | $11.43 | $11.43 | 64,933 |
| 2023-10-02 | $11.48 | $11.48 | $11.43 | $11.43 | $11.43 | 38,137 |
| 2023-09-29 | $11.44 | $11.56 | $11.44 | $11.49 | $11.49 | 34,937 |
| 2023-09-28 | $11.85 | $11.85 | $11.57 | $11.60 | $11.60 | 41,371 |
| 2023-09-27 | $11.49 | $11.49 | $11.40 | $11.49 | $11.49 | 38,237 |
| 2023-09-26 | $11.47 | $11.49 | $11.45 | $11.47 | $11.47 | 85,199 |
| 2023-09-25 | $11.95 | $11.95 | $11.48 | $11.63 | $11.63 | 59,812 |
| 2023-09-22 | $11.20 | $11.73 | $11.20 | $11.46 | $11.46 | 108,053 |
| 2023-09-21 | $11.28 | $11.67 | $11.28 | $11.51 | $11.51 | 34,751 |
| 2023-09-20 | $11.94 | $11.94 | $11.41 | $11.53 | $11.53 | 31,125 |
| 2023-09-19 | $11.38 | $11.43 | $11.38 | $11.41 | $11.41 | 70,594 |
| 2023-09-18 | $11.16 | $11.27 | $11.16 | $11.22 | $11.22 | 33,678 |
| 2023-09-15 | $11.25 | $11.26 | $10.92 | $11.20 | $11.20 | 43,575 |
| 2023-09-14 | $11.28 | $11.28 | $11.21 | $11.24 | $11.24 | 20,468 |
| 2023-09-13 | $11.01 | $11.28 | $10.98 | $10.98 | $10.98 | 20,411 |
| 2023-09-12 | $10.60 | $11.22 | $10.60 | $10.99 | $10.99 | 58,383 |
| 2023-09-11 | $11.09 | $11.19 | $10.98 | $11.04 | $11.04 | 88,095 |
| 2023-09-08 | $10.60 | $10.96 | $10.60 | $10.95 | $10.95 | 46,549 |
| 2023-09-07 | $10.97 | $11.01 | $10.64 | $11.00 | $11.00 | 29,162 |
| 2023-09-06 | $11.16 | $11.16 | $10.80 | $10.82 | $10.82 | 137,069 |
| 2023-09-05 | $11.10 | $11.10 | $10.82 | $10.82 | $10.82 | 39,777 |
| 2023-09-01 | $10.99 | $10.99 | $10.89 | $10.93 | $10.93 | 19,885 |
| 2023-08-31 | $10.88 | $10.91 | $10.73 | $10.91 | $10.91 | 24,196 |
| 2023-08-30 | $10.93 | $10.93 | $10.63 | $10.89 | $10.89 | 27,407 |
| 2023-08-29 | $10.78 | $10.85 | $10.57 | $10.85 | $10.85 | 61,785 |
| 2023-08-28 | $10.90 | $10.91 | $10.61 | $10.78 | $10.78 | 55,502 |
| 2023-08-25 | $10.56 | $10.92 | $10.56 | $10.73 | $10.73 | 37,899 |
| 2023-08-24 | $10.52 | $10.92 | $10.51 | $10.71 | $10.71 | 32,024 |
| 2023-08-23 | $10.70 | $10.74 | $10.50 | $10.74 | $10.74 | 47,077 |
| 2023-08-22 | $10.69 | $10.69 | $10.59 | $10.59 | $10.59 | 148,834 |
| 2023-08-21 | $10.67 | $10.68 | $10.50 | $10.57 | $10.57 | 129,174 |
| 2023-08-18 | $10.50 | $10.68 | $10.50 | $10.57 | $10.57 | 76,042 |
| 2023-08-17 | $10.52 | $10.87 | $10.50 | $10.51 | $10.51 | 77,848 |
| 2023-08-16 | $10.71 | $10.71 | $10.55 | $10.55 | $10.55 | 91,056 |
| 2023-08-15 | $10.58 | $10.88 | $10.57 | $10.64 | $10.64 | 82,952 |
| 2023-08-14 | $10.72 | $10.74 | $10.69 | $10.74 | $10.74 | 67,090 |
| 2023-08-11 | $11.05 | $11.05 | $10.68 | $10.73 | $10.73 | 62,432 |
| 2023-08-10 | $10.84 | $10.84 | $10.73 | $10.73 | $10.73 | 114,113 |
| 2023-08-09 | $10.87 | $10.87 | $10.69 | $10.75 | $10.75 | 53,012 |
| 2023-08-08 | $10.84 | $10.85 | $10.71 | $10.85 | $10.85 | 91,515 |
| 2023-08-07 | $10.86 | $10.86 | $10.82 | $10.85 | $10.85 | 51,413 |
| 2023-08-04 | $10.89 | $10.93 | $10.69 | $10.90 | $10.90 | 42,718 |
| 2023-08-03 | $10.71 | $10.77 | $10.70 | $10.77 | $10.77 | 59,531 |
| 2023-08-02 | $10.75 | $10.78 | $10.69 | $10.71 | $10.71 | 40,326 |
| 2023-08-01 | $10.94 | $10.95 | $10.65 | $10.80 | $10.80 | 33,004 |
| 2023-07-31 | $11.08 | $11.11 | $11.04 | $11.10 | $11.10 | 69,369 |
| 2023-07-28 | $11.06 | $11.07 | $10.80 | $10.98 | $10.98 | 59,075 |
| 2023-07-27 | $10.97 | $11.07 | $10.97 | $11.07 | $11.07 | 38,451 |
| 2023-07-26 | $10.99 | $11.02 | $10.78 | $11.01 | $11.01 | 23,323 |
| 2023-07-25 | $10.97 | $10.99 | $10.93 | $10.99 | $10.99 | 22,379 |
| 2023-07-24 | $10.97 | $11.03 | $10.95 | $10.95 | $10.95 | 27,070 |
| 2023-07-21 | $11.05 | $11.05 | $10.93 | $10.94 | $10.94 | 22,255 |
| 2023-07-20 | $10.67 | $11.04 | $10.66 | $10.99 | $10.99 | 18,727 |
| 2023-07-19 | $11.02 | $11.05 | $10.98 | $11.00 | $11.00 | 46,039 |
| 2023-07-18 | $10.85 | $11.04 | $10.81 | $11.03 | $11.03 | 45,831 |
| 2023-07-17 | $10.81 | $11.10 | $10.78 | $10.84 | $10.84 | 55,109 |
| 2023-07-14 | $10.99 | $10.99 | $10.80 | $10.83 | $10.83 | 38,839 |
| 2023-07-13 | $10.95 | $10.95 | $10.71 | $10.95 | $10.95 | 24,639 |
| 2023-07-12 | $10.80 | $10.89 | $10.80 | $10.86 | $10.86 | 39,700 |
| 2023-07-11 | $10.78 | $10.80 | $10.73 | $10.76 | $10.76 | 29,526 |
| 2023-07-10 | $10.77 | $10.77 | $10.72 | $10.76 | $10.76 | 46,708 |
| 2023-07-07 | $10.78 | $10.90 | $10.78 | $10.85 | $10.85 | 41,737 |
| 2023-07-06 | $10.69 | $10.80 | $10.69 | $10.78 | $10.78 | 39,081 |
| 2023-07-05 | $10.89 | $10.90 | $10.76 | $10.79 | $10.79 | 47,187 |
| 2023-07-03 | $10.96 | $10.96 | $10.80 | $10.89 | $10.89 | 16,129 |
| 2023-06-30 | $10.79 | $10.95 | $10.79 | $10.95 | $10.95 | 32,760 |
| 2023-06-29 | $10.70 | $10.85 | $10.68 | $10.70 | $10.70 | 135,842 |
| 2023-06-28 | $10.91 | $11.18 | $10.91 | $11.18 | $11.18 | 183,526 |
| 2023-06-27 | $11.15 | $11.20 | $11.15 | $11.20 | $11.20 | 47,818 |
| 2023-06-26 | $11.17 | $11.25 | $11.17 | $11.22 | $11.22 | 48,465 |
| 2023-06-23 | $11.26 | $11.26 | $11.05 | $11.12 | $11.12 | 45,134 |
| 2023-06-22 | $11.23 | $11.26 | $11.20 | $11.20 | $11.20 | 63,162 |
| 2023-06-21 | $11.27 | $11.30 | $11.17 | $11.29 | $11.29 | 46,686 |
| 2023-06-20 | $11.24 | $11.25 | $11.17 | $11.22 | $11.22 | 61,193 |
| 2023-06-16 | $11.17 | $11.35 | $11.17 | $11.29 | $11.29 | 18,683 |
| 2023-06-15 | $11.28 | $11.48 | $11.28 | $11.41 | $11.41 | 24,727 |
| 2023-06-14 | $11.38 | $11.48 | $11.35 | $11.42 | $11.42 | 43,591 |
| 2023-06-13 | $11.30 | $11.44 | $11.30 | $11.37 | $11.37 | 55,643 |
| 2023-06-12 | $11.32 | $11.32 | $11.21 | $11.30 | $11.30 | 106,196 |
| 2023-06-09 | $11.34 | $11.34 | $11.22 | $11.28 | $11.28 | 34,483 |
| 2023-06-08 | $11.17 | $11.20 | $11.11 | $11.18 | $11.18 | 25,770 |
| 2023-06-07 | $11.20 | $11.21 | $11.10 | $11.13 | $11.13 | 32,970 |
| 2023-06-06 | $11.20 | $11.25 | $11.05 | $11.24 | $11.24 | 40,687 |
| 2023-06-05 | $11.05 | $11.15 | $11.05 | $11.12 | $11.12 | 53,027 |
| 2023-06-02 | $10.99 | $11.12 | $10.99 | $11.10 | $11.10 | 45,614 |
| 2023-06-01 | $10.93 | $11.02 | $10.93 | $11.01 | $11.01 | 74,218 |
| 2023-05-31 | $10.81 | $10.84 | $10.78 | $10.84 | $10.84 | 70,474 |
| 2023-05-30 | $10.99 | $10.99 | $10.91 | $10.92 | $10.92 | 64,976 |
| 2023-05-26 | $10.91 | $11.02 | $10.91 | $10.98 | $10.98 | 31,702 |
| 2023-05-25 | $11.01 | $11.05 | $10.98 | $11.01 | $11.01 | 41,217 |
| 2023-05-24 | $11.04 | $11.18 | $11.01 | $11.01 | $11.01 | 54,214 |
| 2023-05-23 | $11.00 | $11.19 | $11.00 | $11.07 | $11.07 | 59,116 |
| 2023-05-22 | $11.12 | $11.20 | $11.10 | $11.17 | $11.17 | 29,786 |
| 2023-05-19 | $10.90 | $11.01 | $10.90 | $11.00 | $11.00 | 18,997 |
| 2023-05-18 | $11.06 | $11.09 | $11.03 | $11.05 | $11.05 | 44,512 |
| 2023-05-17 | $11.15 | $11.28 | $11.11 | $11.12 | $11.12 | 27,827 |
| 2023-05-16 | $11.06 | $11.25 | $11.06 | $11.19 | $11.19 | 91,459 |
| 2023-05-15 | $10.96 | $11.25 | $10.96 | $11.17 | $11.17 | 127,915 |
| 2023-05-12 | $11.01 | $11.27 | $11.01 | $11.12 | $11.12 | 27,524 |
| 2023-05-11 | $11.01 | $11.01 | $10.86 | $10.99 | $10.99 | 32,709 |
| 2023-05-10 | $11.05 | $11.05 | $11.01 | $11.01 | $11.01 | 71,763 |
| 2023-05-09 | $11.04 | $11.05 | $11.00 | $11.03 | $11.03 | 58,346 |
| 2023-05-08 | $10.95 | $11.06 | $10.87 | $11.04 | $11.04 | 136,367 |
| 2023-05-05 | $10.98 | $10.98 | $10.84 | $10.86 | $10.86 | 35,659 |
| 2023-05-04 | $10.65 | $10.98 | $10.65 | $10.98 | $10.98 | 32,366 |
| 2023-05-03 | $10.98 | $10.98 | $10.79 | $10.90 | $10.90 | 34,518 |
| 2023-05-02 | $10.72 | $10.88 | $10.57 | $10.71 | $10.71 | 212,954 |
| 2023-05-01 | $10.77 | $10.80 | $10.70 | $10.72 | $10.72 | 60,900 |
| 2023-04-28 | $10.58 | $10.75 | $10.58 | $10.70 | $10.70 | 16,703 |
| 2023-04-27 | $10.75 | $10.90 | $10.75 | $10.86 | $10.86 | 26,180 |
| 2023-04-26 | $10.77 | $10.80 | $10.73 | $10.73 | $10.73 | 27,082 |
| 2023-04-25 | $10.61 | $10.80 | $10.61 | $10.75 | $10.75 | 41,272 |
| 2023-04-24 | $10.60 | $10.68 | $10.60 | $10.66 | $10.66 | 29,811 |
| 2023-04-21 | $10.73 | $10.73 | $10.63 | $10.66 | $10.66 | 21,361 |
| 2023-04-20 | $10.69 | $10.69 | $10.62 | $10.65 | $10.65 | 74,497 |
| 2023-04-19 | $10.66 | $10.69 | $10.61 | $10.66 | $10.66 | 35,768 |
| 2023-04-18 | $10.64 | $10.64 | $10.56 | $10.59 | $10.59 | 69,950 |
| 2023-04-17 | $10.50 | $10.52 | $10.46 | $10.49 | $10.49 | 18,780 |
| 2023-04-14 | $10.49 | $10.51 | $10.43 | $10.43 | $10.43 | 31,375 |
| 2023-04-13 | $10.33 | $10.57 | $10.33 | $10.50 | $10.50 | 35,600 |
| 2023-04-12 | $10.50 | $10.57 | $10.40 | $10.43 | $10.43 | 42,836 |
| 2023-04-11 | $10.63 | $10.63 | $10.44 | $10.51 | $10.51 | 40,156 |
| 2023-04-10 | $10.52 | $10.52 | $10.31 | $10.49 | $10.49 | 38,337 |
| 2023-04-06 | $10.46 | $10.55 | $10.46 | $10.55 | $10.55 | 27,501 |
| 2023-04-05 | $10.55 | $10.60 | $10.35 | $10.54 | $10.54 | 14,729 |
| 2023-04-04 | $10.50 | $10.56 | $10.50 | $10.56 | $10.56 | 34,180 |
| 2023-04-03 | $10.35 | $10.55 | $10.35 | $10.49 | $10.49 | 36,129 |
| 2023-03-31 | $10.64 | $10.64 | $10.47 | $10.59 | $10.59 | 26,078 |
| 2023-03-30 | $10.75 | $10.75 | $10.68 | $10.73 | $10.73 | 25,764 |
| 2023-03-29 | $10.42 | $10.64 | $10.42 | $10.49 | $10.49 | 31,348 |
| 2023-03-28 | $10.39 | $10.63 | $10.39 | $10.62 | $10.62 | 323,725 |
| 2023-03-27 | $10.44 | $10.44 | $10.31 | $10.41 | $10.41 | 43,380 |
| 2023-03-24 | $10.37 | $10.40 | $10.35 | $10.37 | $10.37 | 47,283 |
| 2023-03-23 | $10.37 | $10.42 | $10.33 | $10.37 | $10.37 | 26,564 |
| 2023-03-22 | $10.29 | $10.47 | $10.29 | $10.47 | $10.47 | 133,995 |
| 2023-03-21 | $10.26 | $10.28 | $10.20 | $10.28 | $10.28 | 32,079 |
| 2023-03-20 | $10.20 | $10.29 | $10.20 | $10.26 | $10.26 | 36,072 |
| 2023-03-17 | $10.18 | $10.29 | $10.15 | $10.18 | $10.18 | 65,742 |
| 2023-03-16 | $10.15 | $10.29 | $10.15 | $10.26 | $10.26 | 67,736 |
| 2023-03-15 | $10.13 | $10.25 | $10.13 | $10.19 | $10.19 | 73,135 |
| 2023-03-14 | $10.15 | $10.15 | $10.06 | $10.13 | $10.13 | 86,275 |
| 2023-03-13 | $10.26 | $10.30 | $10.20 | $10.25 | $10.25 | 57,974 |
| 2023-03-10 | $10.09 | $10.25 | $10.09 | $10.19 | $10.19 | 28,326 |
| 2023-03-09 | $10.06 | $10.36 | $10.06 | $10.16 | $10.16 | 55,042 |
| 2023-03-08 | $10.06 | $10.22 | $10.06 | $10.12 | $10.12 | 40,455 |
| 2023-03-07 | $9.96 | $10.27 | $9.96 | $10.00 | $10.00 | 90,704 |
| 2023-03-06 | $10.16 | $10.16 | $10.09 | $10.11 | $10.11 | 53,264 |
| 2023-03-03 | $10.10 | $10.10 | $9.92 | $10.04 | $10.04 | 37,541 |
| 2023-03-02 | $9.96 | $9.96 | $9.85 | $9.94 | $9.94 | 96,943 |
| 2023-03-01 | $10.10 | $10.14 | $10.04 | $10.05 | $10.05 | 74,545 |
| 2023-02-28 | $10.12 | $10.16 | $10.09 | $10.10 | $10.10 | 135,143 |
| 2023-02-27 | $10.17 | $10.28 | $10.17 | $10.22 | $10.22 | 135,106 |
| 2023-02-24 | $10.20 | $10.24 | $10.17 | $10.20 | $10.20 | 58,820 |
| 2023-02-23 | $10.15 | $10.33 | $10.15 | $10.20 | $10.20 | 50,660 |
| 2023-02-22 | $10.37 | $10.37 | $10.18 | $10.27 | $10.27 | 89,261 |
| 2023-02-21 | $10.34 | $10.34 | $10.20 | $10.22 | $10.22 | 39,112 |
| 2023-02-17 | $10.33 | $10.33 | $10.20 | $10.30 | $10.30 | 16,322 |
| 2023-02-16 | $10.15 | $10.32 | $10.15 | $10.31 | $10.31 | 24,869 |
| 2023-02-15 | $10.27 | $10.44 | $10.27 | $10.37 | $10.37 | 39,812 |
| 2023-02-14 | $10.10 | $10.41 | $10.10 | $10.41 | $10.41 | 56,379 |
| 2023-02-13 | $10.08 | $10.08 | $10.00 | $10.07 | $10.07 | 48,817 |
| 2023-02-10 | $10.10 | $10.10 | $9.94 | $9.98 | $9.98 | 23,928 |
| 2023-02-09 | $9.97 | $10.12 | $9.92 | $9.92 | $9.92 | 18,665 |
| 2023-02-08 | $10.02 | $10.05 | $9.97 | $10.03 | $10.03 | 21,995 |
| 2023-02-07 | $9.96 | $10.06 | $9.90 | $10.04 | $10.04 | 35,757 |
| 2023-02-06 | $9.98 | $9.98 | $9.86 | $9.93 | $9.93 | 27,881 |
| 2023-02-03 | $10.08 | $10.08 | $9.95 | $9.97 | $9.97 | 19,794 |
| 2023-02-02 | $10.31 | $10.31 | $10.14 | $10.16 | $10.16 | 47,826 |
| 2023-02-01 | $10.18 | $10.28 | $10.09 | $10.18 | $10.18 | 47,527 |
| 2023-01-31 | $10.14 | $10.23 | $10.13 | $10.13 | $10.13 | 26,859 |
| 2023-01-30 | $10.22 | $10.22 | $10.10 | $10.10 | $10.10 | 22,170 |
| 2023-01-27 | $10.30 | $10.30 | $10.23 | $10.28 | $10.28 | 21,119 |
| 2023-01-26 | $10.38 | $10.38 | $10.22 | $10.23 | $10.23 | 42,802 |
| 2023-01-25 | $10.29 | $10.29 | $10.22 | $10.25 | $10.25 | 31,842 |
| 2023-01-24 | $10.16 | $10.21 | $10.11 | $10.19 | $10.19 | 34,499 |
| 2023-01-23 | $10.06 | $10.14 | $10.06 | $10.12 | $10.12 | 35,065 |
| 2023-01-20 | $10.05 | $10.15 | $10.05 | $10.14 | $10.14 | 12,102 |
| 2023-01-19 | $10.00 | $10.05 | $9.99 | $10.03 | $10.03 | 47,690 |
| 2023-01-18 | $10.00 | $10.06 | $9.93 | $9.93 | $9.93 | 28,845 |
| 2023-01-17 | $9.91 | $10.03 | $9.91 | $9.96 | $9.96 | 26,105 |
| 2023-01-13 | $9.88 | $9.93 | $9.86 | $9.93 | $9.93 | 19,367 |
| 2023-01-12 | $9.81 | $9.90 | $9.80 | $9.90 | $9.90 | 22,465 |
| 2023-01-11 | $9.68 | $9.75 | $9.67 | $9.70 | $9.70 | 92,941 |
| 2023-01-10 | $9.79 | $9.83 | $9.78 | $9.80 | $9.80 | 19,773 |
| 2023-01-09 | $9.65 | $9.91 | $9.65 | $9.88 | $9.88 | 25,402 |
| 2023-01-06 | $9.70 | $9.89 | $9.69 | $9.87 | $9.87 | 116,940 |
| 2023-01-05 | $9.99 | $9.99 | $9.71 | $9.76 | $9.76 | 145,979 |
| 2023-01-04 | $9.87 | $10.06 | $9.79 | $9.80 | $9.80 | 49,076 |
| 2023-01-03 | $9.91 | $10.12 | $9.91 | $10.09 | $10.09 | 18,761 |
| 2022-12-30 | $10.11 | $10.26 | $9.97 | $10.03 | $10.03 | 36,861 |
| 2022-12-29 | $10.17 | $10.18 | $10.01 | $10.06 | $10.06 | 26,698 |
| 2022-12-28 | $10.59 | $10.72 | $10.45 | $10.45 | $10.45 | 97,019 |
| 2022-12-27 | $10.62 | $10.72 | $10.62 | $10.72 | $10.72 | 22,669 |
| 2022-12-23 | $10.61 | $10.64 | $10.59 | $10.60 | $10.60 | 16,675 |
| 2022-12-22 | $10.40 | $10.62 | $10.40 | $10.62 | $10.62 | 36,324 |
| 2022-12-21 | $10.70 | $10.70 | $10.51 | $10.55 | $10.55 | 156,090 |
| 2022-12-20 | $10.50 | $10.74 | $10.50 | $10.66 | $10.66 | 103,355 |
| 2022-12-19 | $10.30 | $10.36 | $10.27 | $10.27 | $10.27 | 60,342 |
| 2022-12-16 | $10.21 | $10.29 | $10.21 | $10.25 | $10.25 | 37,950 |
| 2022-12-15 | $10.28 | $10.45 | $10.15 | $10.16 | $10.16 | 47,612 |
| 2022-12-14 | $10.44 | $10.44 | $10.33 | $10.36 | $10.36 | 112,274 |
| 2022-12-13 | $10.50 | $10.51 | $10.43 | $10.44 | $10.44 | 155,543 |
| 2022-12-12 | $10.27 | $10.30 | $10.25 | $10.25 | $10.25 | 49,404 |
| 2022-12-09 | $10.27 | $10.39 | $10.27 | $10.36 | $10.36 | 92,270 |
| 2022-12-08 | $10.31 | $10.34 | $10.27 | $10.27 | $10.27 | 179,798 |
| 2022-12-07 | $10.26 | $10.31 | $10.20 | $10.27 | $10.27 | 157,467 |
| 2022-12-06 | $10.17 | $10.29 | $10.17 | $10.23 | $10.23 | 279,895 |
| 2022-12-05 | $10.23 | $10.28 | $10.11 | $10.14 | $10.14 | 51,628 |
| 2022-12-02 | $10.20 | $10.30 | $10.20 | $10.29 | $10.29 | 59,861 |
| 2022-12-01 | $10.30 | $10.31 | $10.25 | $10.30 | $10.30 | 45,489 |
| 2022-11-30 | $10.28 | $10.28 | $10.03 | $10.23 | $10.23 | 62,361 |
| 2022-11-29 | $10.15 | $10.16 | $10.08 | $10.08 | $10.08 | 40,219 |
| 2022-11-28 | $9.85 | $10.20 | $9.85 | $10.15 | $10.15 | 36,695 |
| 2022-11-25 | $10.07 | $10.19 | $10.07 | $10.09 | $10.09 | 115,411 |
| 2022-11-23 | $10.00 | $10.13 | $9.98 | $10.13 | $10.13 | 67,852 |
| 2022-11-22 | $10.02 | $10.02 | $9.92 | $9.99 | $9.99 | 101,619 |
| 2022-11-21 | $9.52 | $9.89 | $9.52 | $9.84 | $9.84 | 54,364 |
| 2022-11-18 | $9.87 | $9.93 | $9.87 | $9.91 | $9.91 | 29,410 |
| 2022-11-17 | $9.79 | $10.01 | $9.57 | $9.82 | $9.82 | 57,691 |
| 2022-11-16 | $9.80 | $9.80 | $9.73 | $9.76 | $9.76 | 46,286 |
| 2022-11-15 | $9.75 | $9.86 | $9.75 | $9.79 | $9.79 | 80,258 |
| 2022-11-14 | $9.46 | $9.99 | $9.46 | $9.75 | $9.75 | 144,528 |
| 2022-11-11 | $9.91 | $9.97 | $9.89 | $9.93 | $9.93 | 27,088 |
| 2022-11-10 | $9.75 | $10.01 | $9.75 | $10.01 | $10.01 | 37,570 |
| 2022-11-09 | $9.42 | $9.56 | $9.41 | $9.50 | $9.50 | 57,710 |
| 2022-11-08 | $9.52 | $9.66 | $9.50 | $9.61 | $9.61 | 279,023 |
| 2022-11-07 | $9.75 | $9.75 | $9.50 | $9.51 | $9.51 | 226,684 |
| 2022-11-04 | $9.41 | $9.53 | $9.41 | $9.49 | $9.49 | 87,116 |
| 2022-11-03 | $9.05 | $9.40 | $9.05 | $9.30 | $9.30 | 76,444 |
| 2022-11-02 | $9.36 | $9.50 | $9.36 | $9.36 | $9.36 | 198,245 |
| 2022-11-01 | $8.96 | $9.07 | $8.96 | $9.05 | $9.05 | 380,708 |
| 2022-10-31 | $8.66 | $8.86 | $8.66 | $8.81 | $8.81 | 215,144 |
| 2022-10-28 | $8.45 | $8.45 | $8.22 | $8.28 | $8.28 | 77,338 |
| 2022-10-27 | $8.38 | $8.38 | $8.26 | $8.26 | $8.26 | 145,299 |
| 2022-10-26 | $8.32 | $8.39 | $8.32 | $8.38 | $8.38 | 73,329 |
| 2022-10-25 | $8.25 | $8.35 | $8.25 | $8.34 | $8.34 | 369,519 |
| 2022-10-24 | $8.05 | $8.25 | $8.03 | $8.10 | $8.10 | 407,624 |
| 2022-10-21 | $7.85 | $8.24 | $7.85 | $8.20 | $8.20 | 205,982 |
| 2022-10-20 | $8.04 | $8.13 | $8.03 | $8.03 | $8.03 | 170,477 |
| 2022-10-19 | $8.24 | $8.24 | $7.98 | $8.01 | $8.01 | 123,483 |
| 2022-10-18 | $8.11 | $8.12 | $8.04 | $8.06 | $8.06 | 334,756 |
| 2022-10-17 | $8.10 | $8.18 | $8.10 | $8.13 | $8.13 | 118,794 |
| 2022-10-14 | $7.93 | $8.23 | $7.93 | $8.07 | $8.07 | 85,055 |
| 2022-10-13 | $8.08 | $8.24 | $8.08 | $8.24 | $8.24 | 218,513 |
| 2022-10-12 | $8.11 | $8.18 | $8.11 | $8.12 | $8.12 | 136,215 |
| 2022-10-11 | $8.18 | $8.24 | $8.12 | $8.19 | $8.19 | 253,237 |
| 2022-10-10 | $8.10 | $8.14 | $8.07 | $8.09 | $8.09 | 81,887 |
| 2022-10-07 | $8.17 | $8.19 | $8.13 | $8.15 | $8.15 | 54,863 |
| 2022-10-06 | $8.25 | $8.26 | $8.21 | $8.25 | $8.25 | 103,605 |
| 2022-10-05 | $8.30 | $8.32 | $8.25 | $8.31 | $8.31 | 115,026 |
| 2022-10-04 | $8.22 | $8.35 | $8.22 | $8.34 | $8.34 | 558,816 |
| 2022-10-03 | $8.10 | $8.17 | $8.10 | $8.17 | $8.17 | 128,889 |
| 2022-09-30 | $8.19 | $8.20 | $8.14 | $8.16 | $8.16 | 146,155 |
| 2022-09-29 | $8.24 | $8.24 | $8.15 | $8.15 | $8.15 | 251,179 |
| 2022-09-28 | $8.00 | $8.15 | $8.00 | $8.15 | $8.15 | 222,253 |
| 2022-09-27 | $7.93 | $8.13 | $7.93 | $8.02 | $8.02 | 774,894 |
| 2022-09-26 | $8.15 | $8.15 | $8.04 | $8.07 | $8.07 | 103,014 |
| 2022-09-23 | $8.21 | $8.25 | $8.12 | $8.15 | $8.15 | 74,099 |
| 2022-09-22 | $8.25 | $8.38 | $8.25 | $8.30 | $8.30 | 217,588 |
| 2022-09-21 | $8.19 | $8.28 | $8.16 | $8.20 | $8.20 | 108,147 |
| 2022-09-20 | $8.24 | $8.34 | $8.24 | $8.30 | $8.30 | 329,452 |
| 2022-09-19 | $8.26 | $8.34 | $8.16 | $8.16 | $8.16 | 151,128 |
| 2022-09-16 | $8.19 | $8.39 | $8.15 | $8.15 | $8.15 | 109,053 |
| 2022-09-15 | $8.25 | $8.27 | $8.09 | $8.17 | $8.17 | 116,352 |
| 2022-09-14 | $8.22 | $8.22 | $8.15 | $8.20 | $8.20 | 144,198 |
| 2022-09-13 | $8.22 | $8.22 | $8.10 | $8.10 | $8.10 | 205,119 |
| 2022-09-12 | $8.32 | $8.38 | $8.30 | $8.32 | $8.32 | 243,206 |
| 2022-09-09 | $8.31 | $8.34 | $8.29 | $8.29 | $8.29 | 159,731 |
| 2022-09-08 | $8.15 | $8.27 | $8.15 | $8.20 | $8.20 | 138,399 |
| 2022-09-07 | $8.23 | $8.24 | $8.17 | $8.24 | $8.24 | 155,799 |
| 2022-09-06 | $8.30 | $8.30 | $8.23 | $8.24 | $8.24 | 107,138 |
| 2022-09-02 | $8.43 | $8.47 | $8.38 | $8.40 | $8.40 | 106,050 |
| 2022-09-01 | $8.51 | $8.51 | $8.40 | $8.41 | $8.41 | 63,708 |
| 2022-08-31 | $8.45 | $8.48 | $8.40 | $8.40 | $8.40 | 103,936 |
| 2022-08-30 | $8.53 | $8.53 | $8.47 | $8.47 | $8.47 | 166,209 |
| 2022-08-29 | $8.52 | $8.52 | $8.49 | $8.49 | $8.49 | 85,141 |
| 2022-08-26 | $8.60 | $8.61 | $8.50 | $8.50 | $8.50 | 38,269 |
| 2022-08-25 | $8.60 | $8.63 | $8.58 | $8.62 | $8.62 | 55,352 |
| 2022-08-24 | $8.50 | $8.65 | $8.50 | $8.62 | $8.62 | 109,156 |
| 2022-08-23 | $8.32 | $8.78 | $8.32 | $8.63 | $8.63 | 116,737 |
| 2022-08-22 | $8.63 | $8.65 | $8.56 | $8.63 | $8.63 | 23,403 |
| 2022-08-19 | $8.59 | $8.59 | $8.57 | $8.59 | $8.59 | 15,242 |
| 2022-08-18 | $8.58 | $8.69 | $8.58 | $8.59 | $8.59 | 91,281 |
| 2022-08-17 | $8.67 | $8.71 | $8.62 | $8.65 | $8.65 | 29,196 |
| 2022-08-16 | $8.66 | $8.68 | $8.63 | $8.65 | $8.65 | 36,145 |
| 2022-08-15 | $8.57 | $8.70 | $8.57 | $8.68 | $8.68 | 45,718 |
| 2022-08-12 | $8.68 | $8.68 | $8.63 | $8.67 | $8.67 | 17,751 |
| 2022-08-11 | $8.77 | $8.77 | $8.60 | $8.67 | $8.67 | 50,541 |
| 2022-08-10 | $8.67 | $8.75 | $8.67 | $8.71 | $8.71 | 88,264 |
| 2022-08-09 | $8.38 | $8.44 | $8.38 | $8.40 | $8.40 | 103,161 |
| 2022-08-08 | $8.56 | $8.56 | $8.47 | $8.47 | $8.47 | 54,083 |
| 2022-08-05 | $8.50 | $8.50 | $8.41 | $8.46 | $8.46 | 47,096 |
| 2022-08-04 | $8.52 | $8.55 | $8.50 | $8.54 | $8.54 | 27,033 |
| 2022-08-03 | $8.58 | $8.58 | $8.50 | $8.57 | $8.57 | 54,371 |
| 2022-08-02 | $8.70 | $8.70 | $8.60 | $8.60 | $8.60 | 69,072 |
| 2022-08-01 | $8.75 | $8.81 | $8.65 | $8.78 | $8.78 | 30,255 |
| 2022-07-29 | $8.80 | $8.94 | $8.80 | $8.94 | $8.94 | 22,950 |
| 2022-07-28 | $8.92 | $9.01 | $8.84 | $9.01 | $9.01 | 49,743 |
| 2022-07-27 | $8.70 | $8.89 | $8.70 | $8.85 | $8.85 | 84,331 |
| 2022-07-26 | $8.85 | $8.85 | $8.71 | $8.76 | $8.76 | 46,126 |
| 2022-07-25 | $8.79 | $8.79 | $8.71 | $8.75 | $8.75 | 55,070 |
| 2022-07-22 | $8.58 | $8.77 | $8.56 | $8.69 | $8.69 | 63,849 |
| 2022-07-21 | $8.60 | $8.65 | $8.58 | $8.64 | $8.64 | 47,199 |
| 2022-07-20 | $8.54 | $8.62 | $8.45 | $8.56 | $8.56 | 112,920 |
| 2022-07-19 | $8.56 | $8.56 | $8.47 | $8.49 | $8.49 | 142,747 |
| 2022-07-18 | $8.52 | $8.52 | $8.45 | $8.45 | $8.45 | 112,113 |
| 2022-07-15 | $8.45 | $8.47 | $8.44 | $8.45 | $8.45 | 78,707 |
| 2022-07-14 | $8.40 | $8.50 | $8.35 | $8.42 | $8.42 | 76,424 |
| 2022-07-13 | $8.53 | $8.61 | $8.50 | $8.55 | $8.55 | 63,867 |
| 2022-07-12 | $8.65 | $8.65 | $8.57 | $8.57 | $8.57 | 96,280 |
| 2022-07-11 | $8.59 | $8.64 | $8.58 | $8.59 | $8.59 | 106,645 |
| 2022-07-08 | $8.62 | $8.63 | $8.55 | $8.58 | $8.58 | 43,746 |
| 2022-07-07 | $8.90 | $8.90 | $8.60 | $8.60 | $8.60 | 74,292 |
| 2022-07-06 | $8.53 | $8.57 | $8.50 | $8.53 | $8.53 | 112,970 |
| 2022-07-05 | $8.45 | $8.61 | $8.45 | $8.59 | $8.59 | 112,679 |
| 2022-07-01 | $8.45 | $8.55 | $8.44 | $8.54 | $8.54 | 73,269 |
| 2022-06-30 | $8.54 | $8.62 | $8.51 | $8.61 | $8.61 | 50,438 |
| 2022-06-29 | $8.53 | $8.56 | $8.50 | $8.54 | $8.54 | 49,572 |
| 2022-06-28 | $9.07 | $9.07 | $8.68 | $8.74 | $8.74 | 76,488 |
| 2022-06-27 | $8.93 | $8.96 | $8.85 | $8.90 | $8.90 | 67,800 |
| 2022-06-24 | $8.96 | $8.96 | $8.81 | $8.94 | $8.94 | 32,976 |
| 2022-06-23 | $8.99 | $9.02 | $8.94 | $8.96 | $8.96 | 113,998 |
| 2022-06-22 | $8.87 | $8.94 | $8.85 | $8.86 | $8.86 | 124,002 |
| 2022-06-21 | $8.81 | $8.87 | $8.81 | $8.84 | $8.84 | 99,909 |
| 2022-06-17 | $9.12 | $9.12 | $8.70 | $8.83 | $8.83 | 97,933 |
| 2022-06-16 | $8.85 | $8.92 | $8.79 | $8.92 | $8.92 | 99,475 |
| 2022-06-15 | $8.82 | $8.92 | $8.77 | $8.86 | $8.86 | 169,354 |
| 2022-06-14 | $8.80 | $8.82 | $8.73 | $8.77 | $8.77 | 149,318 |
| 2022-06-13 | $8.88 | $8.90 | $8.72 | $8.80 | $8.80 | 111,635 |
| 2022-06-10 | $9.01 | $9.01 | $8.72 | $8.80 | $8.80 | 94,633 |
| 2022-06-09 | $9.04 | $9.04 | $8.92 | $8.92 | $8.92 | 84,679 |
| 2022-06-08 | $9.00 | $9.13 | $8.96 | $8.97 | $8.97 | 86,634 |
| 2022-06-07 | $9.00 | $9.08 | $9.00 | $9.06 | $9.06 | 215,674 |
| 2022-06-06 | $9.08 | $9.12 | $9.00 | $9.04 | $9.04 | 111,149 |
| 2022-06-03 | $9.06 | $9.10 | $9.03 | $9.04 | $9.04 | 60,101 |
| 2022-06-02 | $9.12 | $9.25 | $9.12 | $9.19 | $9.19 | 38,900 |
| 2022-06-01 | $8.90 | $9.13 | $8.90 | $9.02 | $9.02 | 60,721 |
| 2022-05-31 | $9.17 | $9.17 | $9.01 | $9.08 | $9.08 | 117,144 |
| 2022-05-27 | $9.16 | $9.21 | $9.16 | $9.17 | $9.17 | 27,764 |
| 2022-05-26 | $8.95 | $9.30 | $8.95 | $9.29 | $9.29 | 43,515 |
| 2022-05-25 | $9.09 | $9.13 | $9.07 | $9.12 | $9.12 | 41,704 |
| 2022-05-24 | $8.92 | $9.02 | $8.92 | $8.97 | $8.97 | 27,084 |
| 2022-05-23 | $8.84 | $8.94 | $8.84 | $8.86 | $8.86 | 45,384 |
| 2022-05-20 | $8.89 | $8.94 | $8.80 | $8.80 | $8.80 | 64,073 |
| 2022-05-19 | $8.82 | $9.00 | $8.82 | $8.94 | $8.94 | 33,902 |
| 2022-05-18 | $8.81 | $8.81 | $8.74 | $8.74 | $8.74 | 45,808 |
| 2022-05-17 | $8.76 | $8.90 | $8.71 | $8.77 | $8.77 | 75,458 |
| 2022-05-16 | $8.78 | $8.83 | $8.78 | $8.81 | $8.81 | 78,707 |
| 2022-05-13 | $8.89 | $8.89 | $8.68 | $8.72 | $8.72 | 33,063 |
| 2022-05-12 | $8.76 | $8.89 | $8.67 | $8.83 | $8.83 | 58,030 |
| 2022-05-11 | $8.67 | $8.69 | $8.62 | $8.62 | $8.62 | 142,032 |
| 2022-05-10 | $8.60 | $8.63 | $8.55 | $8.61 | $8.61 | 196,570 |
| 2022-05-09 | $8.89 | $8.89 | $8.58 | $8.58 | $8.58 | 162,125 |
| 2022-05-06 | $8.69 | $8.77 | $8.68 | $8.75 | $8.75 | 90,428 |
| 2022-05-05 | $8.59 | $8.59 | $8.46 | $8.48 | $8.48 | 106,067 |
| 2022-05-04 | $8.60 | $8.69 | $8.51 | $8.69 | $8.69 | 43,599 |
| 2022-05-03 | $8.54 | $8.57 | $8.50 | $8.53 | $8.53 | 239,700 |
| 2022-05-02 | $8.46 | $8.52 | $8.46 | $8.50 | $8.50 | 109,158 |
| 2022-04-29 | $8.41 | $8.44 | $8.27 | $8.31 | $8.31 | 115,548 |
| 2022-04-28 | $8.41 | $8.45 | $8.35 | $8.40 | $8.40 | 267,443 |
| 2022-04-27 | $8.50 | $8.51 | $8.45 | $8.46 | $8.46 | 90,153 |
| 2022-04-26 | $8.77 | $8.77 | $8.44 | $8.57 | $8.57 | 57,983 |
| 2022-04-25 | $8.89 | $8.89 | $8.54 | $8.57 | $8.57 | 57,983 |
| 2022-04-22 | $8.57 | $8.61 | $8.44 | $8.54 | $8.54 | 24,614 |
| 2022-04-21 | $8.60 | $8.61 | $8.50 | $8.55 | $8.55 | 153,023 |
| 2022-04-20 | $8.61 | $8.67 | $8.54 | $8.59 | $8.59 | 230,996 |
| 2022-04-19 | $8.40 | $8.43 | $8.36 | $8.39 | $8.39 | 276,328 |
| 2022-04-18 | $8.46 | $8.60 | $8.45 | $8.45 | $8.45 | 145,097 |
| 2022-04-14 | $8.65 | $8.65 | $8.48 | $8.48 | $8.48 | 109,224 |
| 2022-04-13 | $8.49 | $8.50 | $8.43 | $8.49 | $8.49 | 106,984 |
| 2022-04-12 | $8.67 | $8.67 | $8.54 | $8.57 | $8.57 | 148,128 |
| 2022-04-11 | $8.55 | $8.64 | $8.55 | $8.59 | $8.59 | 100,094 |
| 2022-04-08 | $8.84 | $8.84 | $8.54 | $8.55 | $8.55 | 110,936 |
| 2022-04-07 | $8.46 | $8.65 | $8.46 | $8.58 | $8.58 | 229,485 |
| 2022-04-06 | $8.50 | $8.66 | $8.46 | $8.51 | $8.51 | 225,345 |
| 2022-04-05 | $8.67 | $8.70 | $8.52 | $8.58 | $8.58 | 204,682 |
| 2022-04-04 | $8.68 | $8.69 | $8.63 | $8.67 | $8.67 | 144,194 |
| 2022-04-01 | $8.60 | $8.65 | $8.56 | $8.61 | $8.61 | 113,515 |
| 2022-03-31 | $8.56 | $8.56 | $8.46 | $8.46 | $8.46 | 115,829 |
| 2022-03-30 | $8.78 | $8.78 | $8.57 | $8.57 | $8.57 | 72,939 |
| 2022-03-29 | $8.55 | $8.57 | $8.48 | $8.53 | $8.53 | 223,697 |
| 2022-03-28 | $8.51 | $8.51 | $8.43 | $8.46 | $8.46 | 248,826 |
| 2022-03-25 | $8.53 | $8.55 | $8.49 | $8.51 | $8.51 | 85,692 |
| 2022-03-24 | $8.52 | $8.55 | $8.47 | $8.53 | $8.53 | 105,219 |
| 2022-03-23 | $8.40 | $8.69 | $8.40 | $8.52 | $8.52 | 142,584 |
| 2022-03-22 | $8.58 | $8.58 | $8.53 | $8.53 | $8.53 | 107,802 |
| 2022-03-21 | $8.55 | $8.56 | $8.50 | $8.55 | $8.55 | 185,825 |
| 2022-03-18 | $8.50 | $8.55 | $8.48 | $8.55 | $8.55 | 185,825 |
| 2022-03-17 | $8.54 | $8.56 | $8.47 | $8.51 | $8.51 | 102,969 |
| 2022-03-16 | $8.60 | $8.60 | $8.43 | $8.55 | $8.55 | 143,941 |
| 2022-03-15 | $8.52 | $8.81 | $8.52 | $8.65 | $8.65 | 315,351 |
| 2022-03-14 | $8.84 | $8.84 | $8.43 | $8.45 | $8.45 | 172,487 |
| 2022-03-11 | $8.69 | $8.69 | $8.49 | $8.53 | $8.53 | 187,764 |
| 2022-03-10 | $9.11 | $9.11 | $8.76 | $8.85 | $8.85 | 226,569 |
| 2022-03-09 | $8.50 | $8.78 | $8.50 | $8.78 | $8.78 | 108,966 |
| 2022-03-08 | $8.74 | $8.74 | $8.57 | $8.68 | $8.68 | 307,631 |
| 2022-03-07 | $9.00 | $9.00 | $8.77 | $8.79 | $8.79 | 294,363 |
| 2022-03-04 | $9.20 | $9.30 | $9.07 | $9.14 | $9.14 | 254,252 |
| 2022-03-03 | $9.35 | $9.35 | $9.30 | $9.34 | $9.34 | 421,409 |
| 2022-03-02 | $9.22 | $9.25 | $9.15 | $9.24 | $9.24 | 530,424 |
| 2022-03-01 | $9.15 | $9.32 | $9.13 | $9.15 | $9.15 | 646,495 |
| 2022-02-28 | $9.22 | $9.22 | $9.13 | $9.15 | $9.15 | 291,744 |
| 2022-02-25 | $9.39 | $9.59 | $9.39 | $9.58 | $9.58 | 179,200 |
| 2022-02-24 | $9.70 | $9.70 | $9.40 | $9.48 | $9.48 | 130,130 |
| 2022-02-23 | $10.14 | $10.14 | $9.72 | $9.73 | $9.73 | 115,460 |
| 2022-02-22 | $10.00 | $10.00 | $9.75 | $9.79 | $9.79 | 72,179 |
| 2022-02-18 | $10.07 | $10.13 | $10.03 | $10.10 | $10.10 | 56,884 |
| 2022-02-17 | $10.13 | $10.17 | $10.12 | $10.13 | $10.13 | 62,684 |
| 2022-02-16 | $10.40 | $10.40 | $10.10 | $10.17 | $10.17 | 175,293 |
| 2022-02-15 | $10.23 | $10.23 | $9.99 | $10.06 | $10.06 | 268,882 |
| 2022-02-14 | $10.09 | $10.09 | $9.94 | $9.94 | $9.94 | 63,477 |
| 2022-02-11 | $10.10 | $10.10 | $10.01 | $10.04 | $10.04 | 63,960 |
| 2022-02-10 | $10.05 | $10.14 | $10.05 | $10.07 | $10.07 | 28,114 |
| 2022-02-09 | $10.12 | $10.13 | $10.08 | $10.10 | $10.10 | 16,238 |
| 2022-02-08 | $10.08 | $10.12 | $10.08 | $10.10 | $10.10 | 27,120 |
| 2022-02-07 | $10.05 | $10.15 | $10.05 | $10.14 | $10.14 | 19,588 |
| 2022-02-04 | $10.00 | $10.04 | $9.98 | $10.03 | $10.03 | 49,719 |
| 2022-02-03 | $10.15 | $10.22 | $10.04 | $10.11 | $10.11 | 54,162 |
| 2022-02-02 | $10.00 | $10.01 | $9.95 | $10.01 | $10.01 | 147,305 |
| 2022-02-01 | $9.98 | $10.01 | $9.95 | $10.00 | $10.00 | 127,704 |
| 2022-01-31 | $10.30 | $10.30 | $9.86 | $9.97 | $9.97 | 78,943 |
| 2022-01-28 | $9.98 | $10.07 | $9.98 | $10.07 | $10.07 | 84,881 |
| 2022-01-27 | $10.00 | $10.03 | $9.95 | $9.99 | $9.99 | 136,090 |
| 2022-01-26 | $10.13 | $10.25 | $10.00 | $10.02 | $10.02 | 90,312 |
| 2022-01-25 | $10.20 | $10.31 | $10.20 | $10.31 | $10.31 | 53,922 |
| 2022-01-24 | $10.22 | $10.22 | $10.10 | $10.21 | $10.21 | 125,250 |
| 2022-01-21 | $10.22 | $10.24 | $10.12 | $10.19 | $10.19 | 152,016 |
| 2022-01-20 | $10.24 | $10.26 | $10.17 | $10.17 | $10.17 | 160,962 |
| 2022-01-19 | $10.15 | $10.29 | $10.08 | $10.18 | $10.18 | 41,934 |
| 2022-01-18 | $10.36 | $10.36 | $10.15 | $10.18 | $10.18 | 41,934 |
| 2022-01-14 | $10.31 | $10.36 | $10.30 | $10.31 | $10.31 | 32,901 |
| 2022-01-13 | $10.01 | $10.35 | $10.01 | $10.25 | $10.25 | 47,369 |
| 2022-01-12 | $10.25 | $10.28 | $10.25 | $10.28 | $10.28 | 28,879 |
| 2022-01-11 | $10.18 | $10.25 | $10.16 | $10.23 | $10.23 | 85,712 |
| 2022-01-10 | $10.42 | $10.42 | $9.94 | $10.02 | $10.02 | 56,473 |
| 2022-01-07 | $10.03 | $10.04 | $10.00 | $10.04 | $10.04 | 33,755 |
| 2022-01-06 | $9.92 | $10.08 | $9.92 | $10.01 | $10.01 | 80,968 |
| 2022-01-05 | $10.02 | $10.02 | $9.90 | $9.99 | $9.99 | 53,744 |
| 2022-01-04 | $10.03 | $10.03 | $9.90 | $9.92 | $9.92 | 103,467 |
| 2022-01-03 | $10.07 | $10.15 | $10.03 | $10.10 | $10.10 | 67,859 |
| 2021-12-31 | $10.36 | $10.36 | $10.05 | $10.10 | $10.10 | 37,956 |
| 2021-12-30 | $10.08 | $10.10 | $10.05 | $10.08 | $10.08 | 47,992 |
| 2021-12-29 | $9.85 | $10.20 | $9.85 | $10.07 | $10.07 | 38,004 |
| 2021-12-28 | $10.19 | $10.28 | $10.18 | $10.26 | $10.26 | 68,408 |
| 2021-12-27 | $10.06 | $10.48 | $10.06 | $10.41 | $10.41 | 22,112 |
| 2021-12-23 | $10.46 | $10.50 | $10.43 | $10.49 | $10.49 | 44,739 |
| 2021-12-22 | $10.01 | $10.54 | $10.01 | $10.41 | $10.41 | 97,047 |
| 2021-12-21 | $10.63 | $10.63 | $10.38 | $10.47 | $10.47 | 103,430 |
| 2021-12-20 | $10.51 | $10.54 | $10.43 | $10.47 | $10.47 | 81,344 |
| 2021-12-17 | $10.63 | $10.63 | $10.51 | $10.53 | $10.53 | 118,800 |
| 2021-12-16 | $10.46 | $10.52 | $10.46 | $10.48 | $10.48 | 52,379 |
| 2021-12-15 | $10.39 | $10.44 | $10.36 | $10.43 | $10.43 | 176,527 |
| 2021-12-14 | $10.20 | $10.32 | $10.20 | $10.32 | $10.32 | 319,172 |
| 2021-12-13 | $10.27 | $10.30 | $10.20 | $10.22 | $10.22 | 62,486 |
| 2021-12-10 | $10.54 | $10.54 | $10.26 | $10.30 | $10.30 | 170,450 |
| 2021-12-09 | $10.34 | $10.46 | $10.23 | $10.26 | $10.26 | 65,231 |
| 2021-12-08 | $10.36 | $10.49 | $10.27 | $10.31 | $10.31 | 240,254 |
| 2021-12-07 | $10.40 | $10.40 | $10.33 | $10.39 | $10.39 | 281,954 |
| 2021-12-06 | $10.24 | $10.27 | $10.20 | $10.27 | $10.27 | 87,662 |
| 2021-12-03 | $10.25 | $10.25 | $10.10 | $10.20 | $10.20 | 60,733 |
| 2021-12-02 | $9.99 | $10.07 | $9.94 | $10.07 | $10.07 | 42,110 |
| 2021-12-01 | $9.94 | $10.02 | $9.92 | $9.94 | $9.94 | 52,276 |
| 2021-11-30 | $9.87 | $9.97 | $9.87 | $9.94 | $9.94 | 236,465 |
| 2021-11-29 | $9.85 | $10.02 | $9.85 | $9.97 | $9.97 | 189,866 |
| 2021-11-26 | $9.85 | $10.02 | $9.85 | $9.89 | $9.89 | 39,701 |
| 2021-11-24 | $9.91 | $10.07 | $9.90 | $9.95 | $9.95 | 236,683 |
| 2021-11-23 | $10.05 | $10.09 | $9.98 | $10.01 | $10.01 | 106,560 |
| 2021-11-22 | $9.85 | $10.06 | $9.85 | $10.01 | $10.01 | 97,370 |
| 2021-11-19 | $9.85 | $10.15 | $9.85 | $10.02 | $10.02 | 82,385 |
| 2021-11-18 | $10.13 | $10.13 | $10.02 | $10.07 | $10.07 | 64,302 |
| 2021-11-17 | $10.19 | $10.19 | $10.07 | $10.14 | $10.14 | 129,948 |
| 2021-11-16 | $10.19 | $10.44 | $10.19 | $10.19 | $10.19 | 182,194 |
| 2021-11-15 | $10.60 | $10.60 | $10.18 | $10.19 | $10.19 | 112,580 |
| 2021-11-12 | $10.50 | $10.50 | $10.21 | $10.25 | $10.25 | 192,429 |
| 2021-11-11 | $10.17 | $10.17 | $10.10 | $10.13 | $10.13 | 63,211 |
| 2021-11-10 | $10.28 | $10.28 | $10.17 | $10.18 | $10.18 | 360,808 |
| 2021-11-09 | $10.42 | $10.42 | $10.28 | $10.28 | $10.28 | 251,103 |
| 2021-11-08 | $10.56 | $10.56 | $10.34 | $10.42 | $10.42 | 151,926 |
| 2021-11-05 | $10.45 | $10.50 | $10.38 | $10.47 | $10.47 | 366,852 |
| 2021-11-04 | $10.39 | $10.44 | $10.30 | $10.34 | $10.34 | 171,961 |
| 2021-11-03 | $10.18 | $10.23 | $10.18 | $10.23 | $10.23 | 84,399 |
| 2021-11-02 | $10.10 | $10.19 | $10.10 | $10.15 | $10.15 | 37,386 |
| 2021-11-01 | $10.37 | $10.37 | $10.33 | $10.37 | $10.37 | 26,702 |
| 2021-10-29 | $9.89 | $10.12 | $9.89 | $9.99 | $9.99 | 28,534 |
| 2021-10-28 | $9.85 | $9.88 | $9.71 | $9.85 | $9.85 | 33,489 |
| 2021-10-27 | $9.85 | $9.96 | $9.84 | $9.84 | $9.84 | 24,151 |
| 2021-10-26 | $9.79 | $9.94 | $9.79 | $9.83 | $9.83 | 40,403 |
| 2021-10-25 | $9.70 | $9.86 | $9.70 | $9.80 | $9.80 | 34,060 |
| 2021-10-22 | $10.08 | $10.08 | $9.83 | $9.88 | $9.88 | 23,203 |
| 2021-10-21 | $10.09 | $10.09 | $9.91 | $9.93 | $9.93 | 31,004 |
| 2021-10-20 | $9.99 | $10.15 | $9.99 | $9.99 | $9.99 | 113,959 |
| 2021-10-19 | $10.00 | $10.01 | $9.97 | $10.01 | $10.01 | 158,748 |
| 2021-10-18 | $10.13 | $10.13 | $9.97 | $9.99 | $9.99 | 47,249 |
| 2021-10-15 | $10.05 | $10.15 | $10.05 | $10.13 | $10.13 | 34,045 |
| 2021-10-14 | $9.99 | $10.00 | $9.96 | $10.00 | $10.00 | 36,765 |
| 2021-10-13 | $9.81 | $9.96 | $9.81 | $9.93 | $9.93 | 29,160 |
| 2021-10-12 | $9.78 | $9.80 | $9.69 | $9.78 | $9.78 | 34,812 |
| 2021-10-11 | $9.76 | $9.79 | $9.69 | $9.69 | $9.69 | 44,481 |
| 2021-10-08 | $9.76 | $9.76 | $9.65 | $9.73 | $9.73 | 17,853 |
| 2021-10-07 | $9.60 | $9.91 | $9.60 | $9.81 | $9.81 | 18,955 |
| 2021-10-06 | $9.55 | $9.91 | $9.55 | $9.80 | $9.80 | 34,516 |
| 2021-10-05 | $9.75 | $9.80 | $9.57 | $9.75 | $9.75 | 17,228 |
| 2021-10-04 | $9.57 | $9.61 | $9.54 | $9.58 | $9.58 | 20,582 |
| 2021-10-01 | $9.86 | $9.88 | $9.71 | $9.72 | $9.72 | 14,774 |
| 2021-09-30 | $9.86 | $9.93 | $9.76 | $9.85 | $9.85 | 41,814 |
| 2021-09-29 | $10.06 | $10.06 | $9.69 | $9.85 | $9.85 | 14,405 |
| 2021-09-28 | $9.79 | $9.79 | $9.71 | $9.73 | $9.73 | 63,207 |
| 2021-09-27 | $9.80 | $9.83 | $9.80 | $9.80 | $9.80 | 11,005 |
| 2021-09-24 | $9.83 | $9.86 | $9.71 | $9.77 | $9.77 | 10,006 |
| 2021-09-23 | $9.90 | $9.90 | $9.82 | $9.84 | $9.84 | 33,382 |
| 2021-09-22 | $9.89 | $9.89 | $9.77 | $9.82 | $9.82 | 31,140 |
| 2021-09-21 | $9.84 | $9.90 | $9.77 | $9.89 | $9.89 | 28,615 |
| 2021-09-20 | $9.77 | $9.87 | $9.56 | $9.80 | $9.80 | 45,527 |
| 2021-09-17 | $9.79 | $9.90 | $9.79 | $9.90 | $9.90 | 53,273 |
| 2021-09-16 | $9.85 | $10.01 | $9.85 | $9.96 | $9.96 | 15,759 |
| 2021-09-15 | $9.93 | $9.93 | $9.86 | $9.90 | $9.90 | 12,433 |
| 2021-09-14 | $10.02 | $10.03 | $9.86 | $9.91 | $9.91 | 71,058 |
| 2021-09-13 | $9.87 | $10.02 | $9.81 | $9.99 | $9.99 | 17,408 |
| 2021-09-10 | $9.91 | $9.97 | $9.90 | $9.91 | $9.91 | 22,106 |
| 2021-09-09 | $10.04 | $10.04 | $9.84 | $9.97 | $9.97 | 17,654 |
| 2021-09-08 | $9.89 | $9.92 | $9.83 | $9.85 | $9.85 | 22,808 |
| 2021-09-07 | $9.95 | $9.95 | $9.87 | $9.93 | $9.93 | 16,099 |
| 2021-09-03 | $9.88 | $9.96 | $9.88 | $9.96 | $9.96 | 14,252 |
| 2021-09-02 | $9.51 | $9.91 | $9.51 | $9.80 | $9.80 | 14,439 |
| 2021-09-01 | $9.79 | $9.88 | $9.68 | $9.68 | $9.68 | 17,808 |
| 2021-08-31 | $9.59 | $9.92 | $9.59 | $9.62 | $9.62 | 43,402 |
| 2021-08-30 | $9.65 | $9.81 | $9.65 | $9.69 | $9.69 | 31,981 |
| 2021-08-27 | $9.65 | $9.68 | $9.60 | $9.66 | $9.66 | 37,340 |
| 2021-08-26 | $9.63 | $9.67 | $9.61 | $9.61 | $9.61 | 20,108 |
| 2021-08-25 | $9.60 | $9.67 | $9.60 | $9.65 | $9.65 | 7,515 |
| 2021-08-24 | $9.75 | $9.84 | $9.65 | $9.74 | $9.74 | 61,878 |
| 2021-08-23 | $9.73 | $9.82 | $9.73 | $9.82 | $9.82 | 60,442 |
| 2021-08-20 | $9.64 | $9.72 | $9.59 | $9.68 | $9.68 | 39,100 |
| 2021-08-19 | $9.64 | $9.85 | $9.64 | $9.64 | $9.64 | 43,481 |
| 2021-08-18 | $9.78 | $9.88 | $9.67 | $9.75 | $9.75 | 28,267 |
| 2021-08-17 | $9.99 | $9.99 | $9.66 | $9.70 | $9.70 | 56,365 |
| 2021-08-16 | $10.06 | $10.06 | $9.73 | $9.81 | $9.81 | 12,553 |
| 2021-08-13 | $9.92 | $9.92 | $9.74 | $9.79 | $9.79 | 20,463 |
| 2021-08-12 | $9.75 | $9.80 | $9.68 | $9.73 | $9.73 | 15,073 |
| 2021-08-11 | $9.66 | $9.74 | $9.66 | $9.74 | $9.74 | 67,403 |
| 2021-08-10 | $9.64 | $9.65 | $9.55 | $9.62 | $9.62 | 57,931 |
| 2021-08-09 | $9.80 | $9.92 | $9.65 | $9.68 | $9.68 | 71,843 |
| 2021-08-06 | $9.71 | $9.77 | $9.67 | $9.70 | $9.70 | 30,277 |
| 2021-08-05 | $9.80 | $9.83 | $9.68 | $9.71 | $9.71 | 12,995 |
| 2021-08-04 | $10.11 | $10.11 | $9.82 | $9.84 | $9.84 | 20,494 |
| 2021-08-03 | $9.99 | $10.08 | $9.99 | $10.04 | $10.04 | 21,689 |
| 2021-08-02 | $10.01 | $10.05 | $9.97 | $9.97 | $9.97 | 9,766 |
| 2021-07-30 | $9.73 | $9.98 | $9.73 | $9.94 | $9.94 | 29,228 |
| 2021-07-29 | $9.84 | $9.89 | $9.72 | $9.83 | $9.83 | 11,788 |
| 2021-07-28 | $9.92 | $10.00 | $9.86 | $9.97 | $9.97 | 23,367 |
| 2021-07-27 | $9.81 | $9.99 | $9.77 | $9.84 | $9.84 | 22,287 |
| 2021-07-26 | $9.85 | $9.90 | $9.79 | $9.81 | $9.81 | 19,316 |
| 2021-07-23 | $9.61 | $9.87 | $9.61 | $9.85 | $9.85 | 12,987 |
| 2021-07-22 | $9.82 | $9.86 | $9.81 | $9.81 | $9.81 | 25,142 |
| 2021-07-21 | $9.51 | $9.82 | $9.51 | $9.82 | $9.82 | 22,859 |
| 2021-07-20 | $9.80 | $9.86 | $9.75 | $9.83 | $9.83 | 75,029 |
| 2021-07-19 | $9.80 | $9.80 | $9.60 | $9.68 | $9.68 | 22,971 |
| 2021-07-16 | $9.79 | $9.79 | $9.74 | $9.75 | $9.75 | 93,248 |
| 2021-07-15 | $9.75 | $9.76 | $9.71 | $9.71 | $9.71 | 39,136 |
| 2021-07-14 | $9.88 | $9.88 | $9.70 | $9.70 | $9.70 | 17,999 |
| 2021-07-13 | $9.69 | $9.71 | $9.65 | $9.66 | $9.66 | 20,041 |
| 2021-07-12 | $9.59 | $9.60 | $9.52 | $9.56 | $9.56 | 25,313 |
| 2021-07-09 | $9.32 | $9.68 | $9.32 | $9.40 | $9.40 | 139,255 |
| 2021-07-08 | $9.33 | $9.36 | $9.31 | $9.31 | $9.31 | 50,895 |
| 2021-07-07 | $9.44 | $9.44 | $9.35 | $9.36 | $9.36 | 55,557 |
| 2021-07-06 | $9.73 | $9.73 | $9.44 | $9.46 | $9.46 | 24,626 |
| 2021-07-02 | $9.45 | $9.58 | $9.45 | $9.51 | $9.51 | 10,064 |
| 2021-07-01 | $9.40 | $9.56 | $9.40 | $9.45 | $9.45 | 15,701 |
| 2021-06-30 | $9.50 | $9.50 | $9.41 | $9.43 | $9.43 | 45,342 |
| 2021-06-29 | $9.70 | $9.70 | $9.51 | $9.56 | $9.56 | 128,149 |
| 2021-06-28 | $9.81 | $9.81 | $9.57 | $9.63 | $9.63 | 13,275 |
| 2021-06-25 | $9.89 | $9.97 | $9.87 | $9.93 | $9.93 | 36,181 |
| 2021-06-24 | $9.58 | $9.90 | $9.58 | $9.86 | $9.86 | 21,654 |
| 2021-06-23 | $10.00 | $10.00 | $9.79 | $9.86 | $9.86 | 29,921 |
| 2021-06-22 | $10.00 | $10.00 | $9.80 | $9.91 | $9.91 | 69,425 |
| 2021-06-21 | $9.88 | $9.97 | $9.79 | $9.95 | $9.95 | 90,052 |
| 2021-06-18 | $10.16 | $10.16 | $9.88 | $9.90 | $9.90 | 107,367 |
| 2021-06-17 | $9.97 | $10.07 | $9.96 | $10.07 | $10.07 | 24,573 |
| 2021-06-16 | $9.85 | $10.08 | $9.85 | $10.02 | $10.02 | 17,866 |
| 2021-06-15 | $9.90 | $10.09 | $9.90 | $10.02 | $10.02 | 17,866 |
| 2021-06-14 | $9.88 | $10.03 | $9.88 | $9.92 | $9.92 | 7,606 |
| 2021-06-11 | $10.08 | $10.08 | $9.90 | $9.98 | $9.98 | 15,529 |
| 2021-06-10 | $9.99 | $9.99 | $9.88 | $9.97 | $9.97 | 24,281 |
| 2021-06-09 | $10.14 | $10.14 | $9.97 | $9.97 | $9.97 | 73,964 |
| 2021-06-08 | $9.91 | $10.04 | $9.91 | $10.01 | $10.01 | 84,369 |
| 2021-06-07 | $10.04 | $10.06 | $10.01 | $10.01 | $10.01 | 18,324 |
| 2021-06-04 | $10.00 | $10.07 | $10.00 | $10.01 | $10.01 | 24,660 |
| 2021-06-03 | $9.81 | $9.99 | $9.81 | $9.93 | $9.93 | 27,541 |
| 2021-06-02 | $9.84 | $9.88 | $9.75 | $9.82 | $9.82 | 13,314 |
| 2021-06-01 | $9.86 | $9.99 | $9.86 | $9.86 | $9.86 | 31,337 |
| 2021-05-28 | $9.96 | $10.03 | $9.92 | $9.92 | $9.92 | 25,422 |
| 2021-05-27 | $10.01 | $10.09 | $10.00 | $10.04 | $10.04 | 26,878 |
| 2021-05-26 | $10.00 | $10.01 | $9.97 | $9.97 | $9.97 | 23,989 |
| 2021-05-25 | $10.08 | $10.08 | $9.98 | $10.01 | $10.01 | 58,020 |
| 2021-05-24 | $9.94 | $10.07 | $9.94 | $10.05 | $10.05 | 7,243 |
| 2021-05-21 | $9.96 | $10.07 | $9.91 | $9.96 | $9.96 | 16,177 |
| 2021-05-20 | $9.93 | $10.00 | $9.89 | $9.98 | $9.98 | 29,955 |
| 2021-05-19 | $9.91 | $9.97 | $9.83 | $9.92 | $9.92 | 11,902 |
| 2021-05-18 | $9.89 | $9.99 | $9.88 | $9.95 | $9.95 | 14,297 |
| 2021-05-17 | $9.83 | $9.96 | $9.83 | $9.89 | $9.89 | 24,742 |
| 2021-05-14 | $10.15 | $10.15 | $9.84 | $9.93 | $9.93 | 13,285 |
| 2021-05-13 | $9.81 | $9.92 | $9.76 | $9.85 | $9.85 | 33,022 |
| 2021-05-12 | $9.84 | $9.94 | $9.67 | $9.69 | $9.69 | 20,036 |
| 2021-05-11 | $9.80 | $9.86 | $9.76 | $9.80 | $9.80 | 25,863 |
| 2021-05-10 | $9.72 | $9.88 | $9.72 | $9.76 | $9.76 | 28,027 |
| 2021-05-07 | $10.10 | $10.10 | $9.71 | $9.80 | $9.80 | 58,810 |
| 2021-05-06 | $9.51 | $9.60 | $9.45 | $9.57 | $9.57 | 91,658 |
| 2021-05-05 | $9.67 | $9.75 | $9.55 | $9.75 | $9.75 | 11,382 |
| 2021-05-04 | $9.65 | $9.77 | $9.50 | $9.70 | $9.70 | 21,711 |
| 2021-05-03 | $9.50 | $9.79 | $9.50 | $9.78 | $9.78 | 26,654 |
| 2021-04-30 | $9.50 | $9.80 | $9.45 | $9.74 | $9.74 | 184,689 |
| 2021-04-29 | $9.66 | $9.71 | $9.38 | $9.47 | $9.47 | 22,519 |
| 2021-04-28 | $9.46 | $9.63 | $9.40 | $9.45 | $9.45 | 15,380 |
| 2021-04-27 | $9.55 | $9.56 | $9.41 | $9.49 | $9.49 | 32,340 |
| 2021-04-26 | $9.85 | $9.85 | $9.56 | $9.58 | $9.58 | 18,972 |
| 2021-04-23 | $9.75 | $9.75 | $9.59 | $9.64 | $9.64 | 23,944 |
| 2021-04-22 | $9.61 | $9.69 | $9.52 | $9.56 | $9.56 | 63,561 |
| 2021-04-21 | $9.46 | $9.64 | $9.46 | $9.59 | $9.59 | 103,233 |
| 2021-04-20 | $9.54 | $9.54 | $9.43 | $9.49 | $9.49 | 46,276 |
| 2021-04-19 | $9.67 | $9.77 | $9.52 | $9.62 | $9.62 | 82,716 |
| 2021-04-16 | $9.57 | $9.63 | $9.55 | $9.56 | $9.56 | 24,690 |
| 2021-04-15 | $9.62 | $9.67 | $9.51 | $9.60 | $9.60 | 22,870 |
| 2021-04-14 | $9.51 | $9.57 | $9.50 | $9.53 | $9.53 | 33,901 |
| 2021-04-13 | $9.19 | $9.60 | $9.19 | $9.50 | $9.50 | 29,859 |
| 2021-04-12 | $9.56 | $9.56 | $9.47 | $9.47 | $9.47 | 25,959 |
| 2021-04-09 | $9.45 | $9.45 | $9.41 | $9.45 | $9.45 | 14,146 |
| 2021-04-08 | $9.04 | $9.42 | $9.04 | $9.36 | $9.36 | 27,011 |
| 2021-04-07 | $9.69 | $9.69 | $9.35 | $9.38 | $9.38 | 52,145 |
| 2021-04-06 | $9.41 | $9.43 | $9.38 | $9.40 | $9.40 | 72,657 |
| 2021-04-05 | $9.50 | $9.50 | $9.42 | $9.47 | $9.47 | 19,717 |
| 2021-04-01 | $9.73 | $9.73 | $9.41 | $9.51 | $9.51 | 23,708 |
| 2021-03-31 | $9.67 | $9.67 | $9.55 | $9.60 | $9.60 | 57,496 |
| 2021-03-30 | $9.75 | $9.76 | $9.68 | $9.76 | $9.76 | 14,228 |
| 2021-03-29 | $9.75 | $9.85 | $9.75 | $9.80 | $9.80 | 27,630 |
| 2021-03-26 | $9.61 | $9.71 | $9.60 | $9.67 | $9.67 | 39,274 |
| 2021-03-25 | $9.59 | $9.72 | $9.59 | $9.72 | $9.72 | 53,821 |
| 2021-03-24 | $9.52 | $9.60 | $9.52 | $9.60 | $9.60 | 23,319 |
| 2021-03-23 | $9.62 | $9.68 | $9.60 | $9.62 | $9.62 | 34,702 |
| 2021-03-22 | $9.65 | $9.74 | $9.65 | $9.72 | $9.72 | 33,625 |
| 2021-03-19 | $9.70 | $9.70 | $9.58 | $9.70 | $9.70 | 29,646 |
| 2021-03-18 | $9.43 | $9.52 | $9.42 | $9.49 | $9.49 | 89,294 |
| 2021-03-17 | $9.39 | $9.47 | $9.36 | $9.44 | $9.44 | 53,621 |
| 2021-03-16 | $9.38 | $9.41 | $9.33 | $9.39 | $9.39 | 60,696 |
| 2021-03-15 | $9.54 | $9.54 | $9.22 | $9.28 | $9.28 | 96,831 |
| 2021-03-12 | $9.17 | $9.25 | $9.17 | $9.25 | $9.25 | 25,990 |
| 2021-03-11 | $9.25 | $9.25 | $9.15 | $9.23 | $9.23 | 38,343 |
| 2021-03-10 | $9.31 | $9.31 | $9.20 | $9.29 | $9.29 | 88,981 |
| 2021-03-09 | $9.53 | $9.53 | $9.22 | $9.25 | $9.25 | 116,364 |
| 2021-03-08 | $8.86 | $9.10 | $8.86 | $9.03 | $9.03 | 64,795 |
| 2021-03-05 | $8.86 | $8.97 | $8.83 | $8.86 | $8.86 | 85,578 |
| 2021-03-04 | $8.88 | $8.91 | $8.74 | $8.79 | $8.79 | 70,343 |
| 2021-03-03 | $8.84 | $8.87 | $8.80 | $8.82 | $8.82 | 115,638 |
| 2021-03-02 | $8.98 | $8.98 | $8.87 | $8.89 | $8.89 | 110,495 |
| 2021-03-01 | $8.88 | $9.06 | $8.88 | $9.01 | $9.01 | 72,926 |
| 2021-02-26 | $9.04 | $9.06 | $9.00 | $9.01 | $9.01 | 57,087 |
| 2021-02-25 | $9.12 | $9.13 | $9.01 | $9.01 | $9.01 | 57,087 |
| 2021-02-24 | $9.16 | $9.16 | $9.06 | $9.15 | $9.15 | 135,610 |
| 2021-02-23 | $9.02 | $9.16 | $9.01 | $9.16 | $9.16 | 49,005 |
| 2021-02-22 | $9.15 | $9.19 | $9.12 | $9.15 | $9.15 | 46,769 |
| 2021-02-19 | $9.10 | $9.17 | $9.10 | $9.15 | $9.15 | 46,385 |
| 2021-02-18 | $9.40 | $9.40 | $9.00 | $9.18 | $9.18 | 99,376 |
| 2021-02-17 | $9.20 | $9.22 | $9.11 | $9.18 | $9.18 | 99,376 |
| 2021-02-16 | $9.29 | $9.44 | $9.15 | $9.17 | $9.17 | 88,230 |
| 2021-02-12 | $9.41 | $9.45 | $9.37 | $9.40 | $9.40 | 257,795 |
| 2021-02-11 | $9.57 | $9.57 | $9.43 | $9.46 | $9.46 | 40,381 |
| 2021-02-10 | $9.55 | $9.57 | $9.40 | $9.57 | $9.57 | 70,369 |
| 2021-02-09 | $10.08 | $10.08 | $9.32 | $9.86 | $9.86 | 111,945 |
| 2021-02-08 | $10.12 | $10.26 | $10.12 | $10.16 | $10.16 | 34,436 |
| 2021-02-05 | $9.83 | $10.20 | $9.83 | $10.18 | $10.18 | 46,772 |
| 2021-02-04 | $10.12 | $10.12 | $9.99 | $10.05 | $10.05 | 13,627 |
| 2021-02-03 | $10.03 | $10.06 | $10.00 | $10.03 | $10.03 | 28,030 |
| 2021-02-02 | $10.22 | $10.22 | $9.84 | $9.91 | $9.91 | 35,986 |
| 2021-02-01 | $9.76 | $9.95 | $9.64 | $9.93 | $9.93 | 19,332 |
| 2021-01-29 | $9.97 | $9.99 | $9.86 | $9.89 | $9.89 | 32,426 |
| 2021-01-28 | $9.92 | $10.03 | $9.91 | $10.02 | $10.02 | 28,206 |
| 2021-01-27 | $10.03 | $10.04 | $9.94 | $9.98 | $9.98 | 35,539 |
| 2021-01-26 | $9.76 | $10.36 | $9.76 | $10.00 | $10.00 | 44,027 |
| 2021-01-25 | $9.86 | $9.88 | $9.77 | $9.88 | $9.88 | 72,753 |
| 2021-01-22 | $9.77 | $9.83 | $9.77 | $9.82 | $9.82 | 15,855 |
| 2021-01-21 | $9.88 | $9.90 | $9.78 | $9.86 | $9.86 | 72,029 |
| 2021-01-20 | $9.99 | $9.99 | $9.74 | $9.78 | $9.78 | 35,145 |
| 2021-01-19 | $9.64 | $10.02 | $9.64 | $9.75 | $9.75 | 48,133 |
| 2021-01-15 | $9.88 | $9.94 | $9.81 | $9.81 | $9.81 | 24,988 |
| 2021-01-14 | $9.90 | $9.92 | $9.86 | $9.92 | $9.92 | 12,620 |
| 2021-01-13 | $9.88 | $9.90 | $9.77 | $9.87 | $9.87 | 68,706 |
| 2021-01-12 | $9.91 | $9.91 | $9.76 | $9.80 | $9.80 | 59,748 |
| 2021-01-11 | $9.73 | $9.86 | $9.73 | $9.80 | $9.80 | 77,159 |
| 2021-01-08 | $9.91 | $9.91 | $9.80 | $9.82 | $9.82 | 47,112 |
| 2021-01-07 | $9.95 | $9.95 | $9.83 | $9.90 | $9.90 | 27,892 |
| 2021-01-06 | $9.85 | $10.02 | $9.85 | $9.97 | $9.97 | 54,974 |
| 2021-01-05 | $9.90 | $9.93 | $9.86 | $9.92 | $9.92 | 136,633 |
| 2021-01-04 | $10.28 | $10.28 | $9.90 | $9.91 | $9.91 | 108,159 |
| 2020-12-31 | $10.26 | $10.26 | $10.14 | $10.19 | $10.19 | 8,666 |
| 2020-12-30 | $10.11 | $10.21 | $10.09 | $10.09 | $10.09 | 14,976 |
| 2020-12-29 | $10.02 | $10.08 | $10.00 | $10.01 | $10.01 | 56,019 |
| 2020-12-28 | $10.49 | $10.99 | $10.29 | $10.54 | $10.54 | 11,421 |
| 2020-12-24 | $10.39 | $10.47 | $10.39 | $10.46 | $10.46 | 6,655 |
| 2020-12-23 | $10.38 | $10.70 | $10.38 | $10.49 | $10.49 | 10,738 |
| 2020-12-22 | $10.60 | $10.60 | $10.39 | $10.47 | $10.47 | 31,934 |
| 2020-12-21 | $10.51 | $10.63 | $10.40 | $10.45 | $10.45 | 18,812 |
| 2020-12-18 | $10.54 | $10.68 | $10.54 | $10.68 | $10.68 | 13,103 |
| 2020-12-17 | $10.58 | $10.65 | $10.56 | $10.57 | $10.57 | 21,755 |
| 2020-12-16 | $10.59 | $10.59 | $10.53 | $10.54 | $10.54 | 23,804 |
| 2020-12-15 | $10.61 | $10.64 | $10.54 | $10.64 | $10.64 | 22,228 |
| 2020-12-14 | $10.50 | $10.52 | $10.43 | $10.45 | $10.45 | 18,487 |
| 2020-12-11 | $10.36 | $10.41 | $10.32 | $10.39 | $10.39 | 32,016 |
| 2020-12-10 | $10.26 | $10.34 | $10.24 | $10.24 | $10.24 | 19,920 |
| 2020-12-09 | $10.69 | $10.69 | $10.27 | $10.30 | $10.30 | 17,556 |
| 2020-12-08 | $10.16 | $10.35 | $10.16 | $10.31 | $10.31 | 24,108 |
| 2020-12-07 | $10.30 | $10.30 | $10.17 | $10.21 | $10.21 | 19,860 |
| 2020-12-04 | $10.30 | $10.30 | $10.24 | $10.29 | $10.29 | 107,236 |
| 2020-12-03 | $10.19 | $10.31 | $10.19 | $10.22 | $10.22 | 56,173 |
| 2020-12-02 | $10.17 | $10.20 | $10.15 | $10.19 | $10.19 | 35,758 |
| 2020-12-01 | $10.22 | $10.24 | $10.19 | $10.21 | $10.21 | 19,425 |
| 2020-11-30 | $10.41 | $10.41 | $10.10 | $10.10 | $10.10 | 21,540 |
| 2020-11-27 | $10.72 | $10.72 | $10.10 | $10.46 | $10.46 | 13,025 |
| 2020-11-25 | $10.40 | $10.40 | $10.32 | $10.40 | $10.40 | 10,350 |
| 2020-11-24 | $10.63 | $10.63 | $10.35 | $10.39 | $10.39 | 83,792 |
| 2020-11-23 | $10.45 | $10.49 | $10.40 | $10.40 | $10.40 | 17,724 |
| 2020-11-20 | $10.42 | $10.42 | $10.34 | $10.40 | $10.40 | 9,424 |
| 2020-11-19 | $10.33 | $10.34 | $10.29 | $10.34 | $10.34 | 18,676 |
| 2020-11-18 | $10.37 | $10.39 | $10.27 | $10.27 | $10.27 | 36,213 |
| 2020-11-17 | $10.32 | $10.37 | $10.32 | $10.34 | $10.34 | 28,181 |
| 2020-11-16 | $10.28 | $10.36 | $10.20 | $10.34 | $10.34 | 76,858 |
| 2020-11-13 | $10.16 | $10.22 | $10.12 | $10.22 | $10.22 | 51,519 |
| 2020-11-12 | $10.11 | $10.13 | $10.02 | $10.09 | $10.09 | 51,428 |
| 2020-11-11 | $10.20 | $10.20 | $10.09 | $10.09 | $10.09 | 22,964 |
| 2020-11-10 | $9.76 | $10.07 | $9.76 | $10.02 | $10.02 | 81,404 |
| 2020-11-09 | $10.10 | $10.20 | $9.98 | $10.20 | $10.20 | 125,611 |
| 2020-11-06 | $9.77 | $10.20 | $9.77 | $9.97 | $9.97 | 104,156 |
| 2020-11-05 | $10.01 | $10.26 | $9.93 | $9.99 | $9.99 | 87,401 |
| 2020-11-04 | $10.28 | $10.28 | $9.80 | $9.98 | $9.98 | 60,883 |
| 2020-11-03 | $10.00 | $10.14 | $10.00 | $10.14 | $10.14 | 34,963 |
| 2020-11-02 | $9.76 | $9.96 | $9.76 | $9.96 | $9.96 | 45,641 |
| 2020-10-30 | $9.42 | $9.45 | $9.39 | $9.43 | $9.43 | 17,855 |
| 2020-10-29 | $9.40 | $9.45 | $9.40 | $9.43 | $9.43 | 73,146 |
| 2020-10-28 | $9.36 | $9.48 | $9.36 | $9.43 | $9.43 | 219,453 |
| 2020-10-27 | $9.46 | $9.55 | $9.46 | $9.51 | $9.51 | 272,683 |
| 2020-10-26 | $9.63 | $9.63 | $9.46 | $9.53 | $9.53 | 24,510 |
| 2020-10-23 | $9.50 | $9.50 | $9.48 | $9.48 | $9.48 | 12,690 |
| 2020-10-22 | $9.32 | $9.47 | $9.32 | $9.45 | $9.45 | 16,572 |
| 2020-10-21 | $9.44 | $9.46 | $9.39 | $9.43 | $9.43 | 37,584 |
| 2020-10-20 | $9.27 | $9.50 | $9.27 | $9.39 | $9.39 | 73,576 |
| 2020-10-19 | $9.63 | $9.63 | $9.50 | $9.53 | $9.53 | 55,599 |
| 2020-10-16 | $9.53 | $9.61 | $9.44 | $9.61 | $9.61 | 17,465 |
| 2020-10-15 | $9.38 | $9.53 | $9.38 | $9.46 | $9.46 | 14,918 |
| 2020-10-14 | $9.24 | $9.53 | $9.24 | $9.44 | $9.44 | 82,158 |
| 2020-10-13 | $9.39 | $9.44 | $9.32 | $9.40 | $9.40 | 59,704 |
| 2020-10-12 | $9.50 | $9.52 | $9.48 | $9.50 | $9.50 | 33,178 |
| 2020-10-09 | $9.43 | $9.53 | $9.43 | $9.53 | $9.53 | 22,271 |
| 2020-10-08 | $9.40 | $9.45 | $9.39 | $9.43 | $9.43 | 10,528 |
| 2020-10-07 | $9.44 | $9.45 | $9.35 | $9.45 | $9.45 | 15,194 |
| 2020-10-06 | $9.25 | $9.38 | $9.25 | $9.31 | $9.31 | 56,598 |
| 2020-10-05 | $9.21 | $9.25 | $9.20 | $9.25 | $9.25 | 16,924 |
| 2020-10-02 | $9.16 | $9.22 | $9.16 | $9.21 | $9.21 | 22,143 |
| 2020-10-01 | $9.08 | $9.13 | $9.05 | $9.13 | $9.13 | 34,386 |
| 2020-09-30 | $9.15 | $9.15 | $9.09 | $9.13 | $9.13 | 47,147 |
| 2020-09-29 | $9.21 | $9.23 | $9.17 | $9.20 | $9.20 | 41,234 |
| 2020-09-28 | $9.22 | $9.32 | $9.19 | $9.25 | $9.25 | 18,738 |
| 2020-09-25 | $9.19 | $9.24 | $9.15 | $9.19 | $9.19 | 14,145 |
| 2020-09-24 | $9.36 | $9.36 | $9.18 | $9.20 | $9.20 | 48,373 |
| 2020-09-23 | $9.53 | $9.53 | $9.21 | $9.24 | $9.24 | 83,727 |
| 2020-09-22 | $9.35 | $9.35 | $9.22 | $9.29 | $9.29 | 28,004 |
| 2020-09-21 | $9.21 | $9.35 | $9.21 | $9.27 | $9.27 | 28,326 |
| 2020-09-18 | $9.50 | $9.50 | $9.39 | $9.42 | $9.42 | 66,443 |
| 2020-09-17 | $9.36 | $9.45 | $9.36 | $9.39 | $9.39 | 27,429 |
| 2020-09-16 | $9.35 | $9.42 | $9.35 | $9.38 | $9.38 | 11,730 |
| 2020-09-15 | $9.40 | $9.41 | $9.33 | $9.38 | $9.38 | 35,756 |
| 2020-09-14 | $9.44 | $9.44 | $9.29 | $9.36 | $9.36 | 21,667 |
| 2020-09-11 | $9.27 | $9.39 | $9.27 | $9.35 | $9.35 | 35,724 |
| 2020-09-10 | $9.28 | $9.37 | $9.28 | $9.28 | $9.28 | 35,381 |
| 2020-09-09 | $9.25 | $9.34 | $9.25 | $9.30 | $9.30 | 57,063 |
| 2020-09-08 | $9.26 | $9.26 | $9.16 | $9.22 | $9.22 | 44,055 |
| 2020-09-04 | $9.15 | $9.27 | $9.15 | $9.22 | $9.22 | 15,367 |
| 2020-09-03 | $9.21 | $9.27 | $9.16 | $9.18 | $9.18 | 22,325 |
| 2020-09-02 | $9.25 | $9.34 | $9.25 | $9.34 | $9.34 | 22,107 |
| 2020-09-01 | $9.18 | $9.33 | $9.18 | $9.29 | $9.29 | 93,645 |
| 2020-08-31 | $9.33 | $9.36 | $9.20 | $9.29 | $9.29 | 20,486 |
| 2020-08-28 | $9.35 | $9.37 | $9.29 | $9.34 | $9.34 | 9,992 |
| 2020-08-27 | $9.49 | $9.49 | $9.33 | $9.38 | $9.38 | 14,222 |
| 2020-08-26 | $9.39 | $9.46 | $9.39 | $9.46 | $9.46 | 68,424 |
| 2020-08-25 | $9.37 | $9.49 | $9.37 | $9.47 | $9.47 | 140,157 |
| 2020-08-24 | $9.33 | $9.45 | $9.33 | $9.44 | $9.44 | 23,131 |
| 2020-08-21 | $9.37 | $9.46 | $9.37 | $9.46 | $9.46 | 75,760 |
| 2020-08-20 | $9.35 | $9.52 | $9.35 | $9.52 | $9.52 | 137,283 |
| 2020-08-19 | $9.50 | $9.56 | $9.45 | $9.45 | $9.45 | 60,920 |
| 2020-08-18 | $9.38 | $9.49 | $9.38 | $9.48 | $9.48 | 143,106 |
| 2020-08-17 | $9.39 | $9.39 | $9.32 | $9.38 | $9.38 | 33,100 |
| 2020-08-14 | $9.46 | $9.46 | $9.41 | $9.41 | $9.41 | 14,778 |
| 2020-08-13 | $9.53 | $9.53 | $9.42 | $9.42 | $9.42 | 19,532 |
| 2020-08-12 | $9.47 | $9.57 | $9.47 | $9.54 | $9.54 | 33,851 |
| 2020-08-11 | $9.43 | $9.43 | $9.24 | $9.30 | $9.30 | 126,106 |
| 2020-08-10 | $9.26 | $9.26 | $9.22 | $9.22 | $9.22 | 54,192 |
| 2020-08-07 | $9.15 | $9.25 | $9.15 | $9.22 | $9.22 | 60,120 |
| 2020-08-06 | $9.25 | $9.25 | $9.14 | $9.23 | $9.23 | 58,733 |
| 2020-08-05 | $9.33 | $9.42 | $9.33 | $9.37 | $9.37 | 43,070 |
| 2020-08-04 | $9.30 | $9.35 | $9.26 | $9.34 | $9.34 | 191,796 |
| 2020-08-03 | $9.17 | $9.17 | $9.14 | $9.17 | $9.17 | 34,474 |
| 2020-07-31 | $8.71 | $8.78 | $8.71 | $8.74 | $8.74 | 42,037 |
| 2020-07-30 | $8.63 | $8.63 | $8.50 | $8.58 | $8.58 | 71,114 |
| 2020-07-29 | $8.93 | $8.93 | $8.80 | $8.90 | $8.90 | 34,398 |
| 2020-07-28 | $8.87 | $8.96 | $8.87 | $8.89 | $8.89 | 211,705 |
| 2020-07-27 | $8.93 | $8.98 | $8.89 | $8.90 | $8.90 | 28,100 |
| 2020-07-24 | $9.02 | $9.02 | $8.85 | $8.90 | $8.90 | 27,194 |
| 2020-07-23 | $8.88 | $8.89 | $8.81 | $8.85 | $8.85 | 24,394 |
| 2020-07-22 | $8.88 | $8.89 | $8.87 | $8.89 | $8.89 | 11,211 |
| 2020-07-21 | $8.99 | $9.00 | $8.87 | $8.92 | $8.92 | 206,945 |
| 2020-07-20 | $8.99 | $9.02 | $8.99 | $9.00 | $9.00 | 91,017 |
| 2020-07-17 | $9.05 | $9.09 | $9.02 | $9.04 | $9.04 | 90,700 |
| 2020-07-16 | $9.07 | $9.14 | $9.07 | $9.08 | $9.08 | 90,400 |
| 2020-07-15 | $8.99 | $9.16 | $8.99 | $9.10 | $9.10 | 50,700 |
| 2020-07-14 | $9.07 | $9.09 | $9.02 | $9.09 | $9.09 | 90,400 |
| 2020-07-13 | $9.04 | $9.11 | $8.99 | $8.99 | $9.00 | 66,400 |
| 2020-07-10 | $8.97 | $9.10 | $8.97 | $9.05 | $9.05 | 44,100 |
| 2020-07-09 | $9.04 | $9.05 | $8.99 | $9.02 | $9.02 | 59,400 |
| 2020-07-08 | $9.06 | $9.35 | $9.06 | $9.15 | $9.15 | 25,000 |
| 2020-07-07 | $9.07 | $9.16 | $9.07 | $9.13 | $9.13 | 138,600 |
| 2020-07-06 | $9.24 | $9.30 | $9.23 | $9.27 | $9.27 | 82,100 |
| 2020-07-02 | $9.29 | $9.31 | $9.25 | $9.30 | $9.30 | 86,100 |
| 2020-07-01 | $9.13 | $9.13 | $9.09 | $9.12 | $9.12 | 27,400 |
| 2020-06-30 | $9.23 | $9.28 | $9.23 | $9.24 | $9.25 | 41,500 |
| 2020-06-29 | $9.23 | $9.32 | $9.23 | $9.32 | $9.32 | 23,077 |
| 2020-06-26 | $9.69 | $9.69 | $9.39 | $9.39 | $9.39 | 28,495 |
| 2020-06-25 | $9.78 | $9.85 | $9.76 | $9.84 | $9.84 | 22,031 |
| 2020-06-24 | $10.00 | $10.00 | $9.89 | $9.94 | $9.94 | 21,584 |
| 2020-06-23 | $10.28 | $10.28 | $10.07 | $10.20 | $10.20 | 58,411 |
| 2020-06-22 | $10.08 | $10.18 | $10.08 | $10.13 | $10.13 | 24,203 |
| 2020-06-19 | $10.12 | $10.20 | $10.10 | $10.10 | $10.10 | 48,776 |
| 2020-06-18 | $10.06 | $10.14 | $10.05 | $10.13 | $10.13 | 24,904 |
| 2020-06-17 | $10.05 | $10.13 | $10.02 | $10.12 | $10.12 | 16,440 |
| 2020-06-16 | $10.11 | $10.11 | $9.96 | $9.98 | $9.98 | 31,768 |
| 2020-06-15 | $9.83 | $9.93 | $9.78 | $9.84 | $9.84 | 56,785 |
| 2020-06-12 | $9.95 | $10.01 | $9.87 | $9.97 | $9.97 | 54,772 |
| 2020-06-11 | $10.04 | $10.06 | $9.84 | $9.84 | $9.84 | 30,205 |
| 2020-06-10 | $10.25 | $10.25 | $10.15 | $10.16 | $10.16 | 40,800 |
| 2020-06-09 | $10.22 | $10.25 | $10.19 | $10.19 | $10.19 | 59,936 |
| 2020-06-08 | $10.03 | $10.15 | $10.03 | $10.14 | $10.14 | 31,403 |
| 2020-06-05 | $9.94 | $9.99 | $9.93 | $9.95 | $9.95 | 27,475 |
| 2020-06-04 | $9.88 | $9.99 | $9.88 | $9.93 | $9.93 | 66,780 |
| 2020-06-03 | $9.89 | $9.97 | $9.87 | $9.93 | $9.93 | 20,016 |
| 2020-06-02 | $10.00 | $10.06 | $9.95 | $10.00 | $10.00 | 100,765 |
| 2020-06-01 | $9.94 | $9.97 | $9.90 | $9.96 | $9.96 | 17,625 |
| 2020-05-29 | $9.96 | $9.96 | $9.83 | $9.92 | $9.92 | 25,735 |
| 2020-05-28 | $10.00 | $10.07 | $9.93 | $10.01 | $10.01 | 33,313 |
| 2020-05-27 | $9.80 | $9.83 | $9.75 | $9.79 | $9.79 | 96,463 |
| 2020-05-26 | $9.56 | $9.65 | $9.56 | $9.64 | $9.64 | 67,382 |
| 2020-05-22 | $9.28 | $9.34 | $9.28 | $9.31 | $9.31 | 139,774 |
| 2020-05-21 | $9.29 | $9.36 | $9.25 | $9.32 | $9.32 | 89,972 |
| 2020-05-20 | $9.47 | $9.50 | $9.41 | $9.48 | $9.48 | 39,021 |
| 2020-05-19 | $9.38 | $9.47 | $9.32 | $9.42 | $9.42 | 132,959 |
| 2020-05-18 | $9.45 | $9.55 | $9.38 | $9.55 | $9.55 | 41,961 |
| 2020-05-15 | $9.40 | $9.40 | $9.10 | $9.32 | $9.32 | 13,337 |
| 2020-05-14 | $9.21 | $9.35 | $9.21 | $9.34 | $9.34 | 29,841 |
| 2020-05-13 | $9.37 | $9.45 | $9.34 | $9.35 | $9.35 | 41,626 |
| 2020-05-12 | $9.37 | $9.48 | $9.35 | $9.35 | $9.35 | 231,118 |
| 2020-05-11 | $9.41 | $9.45 | $9.39 | $9.44 | $9.44 | 14,982 |
| 2020-05-08 | $9.23 | $9.23 | $9.13 | $9.18 | $9.18 | 47,709 |
| 2020-05-07 | $9.25 | $9.25 | $9.13 | $9.22 | $9.22 | 199,304 |
| 2020-05-06 | $9.24 | $9.33 | $9.18 | $9.18 | $9.18 | 22,897 |
| 2020-05-05 | $9.19 | $9.33 | $9.19 | $9.22 | $9.22 | 44,868 |
| 2020-05-04 | $9.16 | $9.17 | $9.06 | $9.14 | $9.14 | 72,033 |
| 2020-05-01 | $9.14 | $9.27 | $9.14 | $9.20 | $9.20 | 22,156 |
| 2020-04-30 | $9.39 | $9.60 | $9.30 | $9.44 | $9.44 | 238,314 |
| 2020-04-29 | $9.52 | $9.54 | $9.47 | $9.48 | $9.48 | 134,074 |
| 2020-04-28 | $9.32 | $9.43 | $9.32 | $9.35 | $9.35 | 229,850 |
| 2020-04-27 | $9.26 | $9.40 | $9.26 | $9.32 | $9.32 | 83,831 |
| 2020-04-24 | $9.00 | $9.45 | $9.00 | $9.38 | $9.38 | 35,046 |
| 2020-04-23 | $9.08 | $9.25 | $9.08 | $9.11 | $9.11 | 61,758 |
| 2020-04-22 | $9.08 | $9.10 | $9.01 | $9.05 | $9.05 | 70,403 |
| 2020-04-21 | $9.01 | $9.09 | $8.97 | $8.98 | $8.98 | 118,210 |
| 2020-04-20 | $8.99 | $9.12 | $8.99 | $8.99 | $8.99 | 167,128 |
| 2020-04-17 | $9.46 | $9.46 | $9.01 | $9.04 | $9.04 | 81,752 |
| 2020-04-16 | $8.84 | $9.15 | $8.83 | $9.15 | $9.15 | 98,441 |
| 2020-04-15 | $8.77 | $9.18 | $8.77 | $9.14 | $9.14 | 51,756 |
| 2020-04-14 | $9.23 | $9.23 | $9.02 | $9.17 | $9.17 | 320,757 |
| 2020-04-13 | $8.81 | $9.56 | $8.81 | $9.05 | $9.05 | 41,417 |
| 2020-04-09 | $9.10 | $9.14 | $9.02 | $9.11 | $9.11 | 56,873 |
| 2020-04-08 | $8.99 | $9.17 | $8.99 | $9.11 | $9.11 | 107,850 |
| 2020-04-07 | $9.28 | $9.32 | $9.09 | $9.10 | $9.10 | 81,127 |
| 2020-04-06 | $8.84 | $9.14 | $8.84 | $9.14 | $9.14 | 51,402 |
| 2020-04-03 | $9.02 | $9.02 | $8.67 | $8.77 | $8.77 | 31,310 |
| 2020-04-02 | $9.17 | $9.17 | $8.82 | $9.00 | $9.00 | 111,548 |
| 2020-04-01 | $9.23 | $9.50 | $8.90 | $8.97 | $8.97 | 66,453 |
| 2020-03-31 | $9.32 | $9.61 | $9.02 | $9.23 | $9.23 | 31,339 |
| 2020-03-30 | $9.11 | $9.69 | $9.11 | $9.51 | $9.51 | 49,950 |
| 2020-03-27 | $8.71 | $9.59 | $8.71 | $9.17 | $9.17 | 58,459 |
| 2020-03-26 | $8.24 | $9.79 | $8.24 | $8.94 | $8.94 | 49,239 |
| 2020-03-25 | $9.00 | $9.30 | $8.61 | $9.30 | $9.30 | 53,140 |
| 2020-03-24 | $8.30 | $8.99 | $8.30 | $8.88 | $8.88 | 41,798 |
| 2020-03-23 | $8.30 | $8.96 | $8.30 | $8.56 | $8.56 | 48,335 |
| 2020-03-20 | $8.32 | $9.09 | $8.32 | $8.66 | $8.66 | 69,136 |
| 2020-03-19 | $8.39 | $8.94 | $8.36 | $8.70 | $8.70 | 121,396 |
| 2020-03-18 | $8.30 | $9.09 | $8.30 | $8.57 | $8.57 | 86,435 |
| 2020-03-17 | $8.94 | $9.02 | $8.70 | $8.93 | $8.93 | 257,485 |
| 2020-03-16 | $8.95 | $9.02 | $8.70 | $8.88 | $8.88 | 178,900 |
| 2020-03-13 | $9.23 | $9.71 | $9.13 | $9.34 | $9.34 | 209,325 |
| 2020-03-12 | $9.30 | $9.78 | $9.28 | $9.67 | $9.67 | 725,798 |
| 2020-03-11 | $10.13 | $10.13 | $9.76 | $9.82 | $9.82 | 150,332 |
| 2020-03-10 | $10.19 | $10.39 | $9.75 | $9.90 | $9.90 | 271,090 |
| 2020-03-09 | $9.79 | $9.81 | $9.54 | $9.59 | $9.59 | 93,856 |
| 2020-03-06 | $9.94 | $9.94 | $9.82 | $9.90 | $9.90 | 116,768 |
| 2020-03-05 | $9.79 | $10.02 | $9.79 | $10.01 | $10.01 | 125,248 |
| 2020-03-04 | $9.97 | $10.07 | $9.87 | $10.00 | $10.00 | 125,867 |
| 2020-03-03 | $10.10 | $10.10 | $9.86 | $9.92 | $9.92 | 530,991 |
| 2020-03-02 | $9.59 | $10.20 | $9.59 | $9.89 | $9.89 | 162,488 |
| 2020-02-28 | $9.50 | $9.84 | $9.50 | $9.84 | $9.84 | 176,195 |
| 2020-02-27 | $9.84 | $9.89 | $9.75 | $9.75 | $9.75 | 99,910 |
| 2020-02-26 | $10.06 | $10.06 | $9.93 | $9.98 | $9.98 | 129,090 |
| 2020-02-25 | $9.75 | $9.97 | $9.75 | $9.90 | $9.90 | 185,964 |
| 2020-02-24 | $10.00 | $10.08 | $9.92 | $9.96 | $9.96 | 66,296 |
| 2020-02-21 | $10.07 | $10.09 | $10.05 | $10.08 | $10.08 | 33,474 |
| 2020-02-20 | $10.10 | $10.25 | $10.04 | $10.08 | $10.08 | 47,659 |
| 2020-02-19 | $10.14 | $10.17 | $10.11 | $10.13 | $10.13 | 57,579 |
| 2020-02-18 | $10.20 | $10.20 | $10.17 | $10.19 | $10.19 | 54,470 |
| 2020-02-14 | $10.42 | $10.42 | $10.25 | $10.31 | $10.31 | 89,814 |
| 2020-02-13 | $10.39 | $10.40 | $10.36 | $10.40 | $10.40 | 70,720 |
| 2020-02-12 | $10.39 | $10.48 | $10.39 | $10.44 | $10.44 | 44,987 |
| 2020-02-11 | $10.48 | $10.53 | $10.47 | $10.49 | $10.49 | 101,280 |
| 2020-02-10 | $10.46 | $10.51 | $10.29 | $10.45 | $10.45 | 67,008 |
| 2020-02-07 | $10.51 | $10.52 | $10.36 | $10.46 | $10.46 | 21,478 |
| 2020-02-06 | $10.35 | $10.50 | $10.35 | $10.43 | $10.43 | 72,582 |
| 2020-02-05 | $10.40 | $10.51 | $10.40 | $10.50 | $10.50 | 74,857 |
| 2020-02-04 | $10.70 | $10.70 | $10.46 | $10.46 | $10.46 | 664,616 |
| 2020-02-03 | $10.29 | $10.52 | $10.29 | $10.45 | $10.45 | 60,867 |
| 2020-01-31 | $10.33 | $10.56 | $10.33 | $10.45 | $10.45 | 976,872 |
| 2020-01-30 | $10.38 | $10.86 | $10.38 | $10.56 | $10.56 | 127,994 |
| 2020-01-29 | $10.54 | $10.65 | $10.48 | $10.48 | $10.48 | 77,492 |
| 2020-01-28 | $10.64 | $10.64 | $10.54 | $10.54 | $10.54 | 137,288 |
| 2020-01-27 | $10.11 | $10.55 | $10.11 | $10.38 | $10.38 | 67,102 |
| 2020-01-24 | $10.68 | $10.69 | $10.62 | $10.64 | $10.64 | 84,195 |
| 2020-01-23 | $10.71 | $10.83 | $10.67 | $10.70 | $10.70 | 80,611 |
| 2020-01-22 | $10.76 | $10.89 | $10.70 | $10.79 | $10.79 | 36,728 |
| 2020-01-21 | $11.01 | $11.01 | $10.78 | $10.86 | $10.86 | 36,609 |
| 2020-01-17 | $10.93 | $10.93 | $10.89 | $10.91 | $10.91 | 26,687 |
| 2020-01-16 | $11.08 | $11.08 | $10.90 | $10.91 | $10.91 | 59,342 |
| 2020-01-15 | $11.07 | $11.07 | $10.97 | $10.99 | $10.99 | 22,516 |
| 2020-01-14 | $10.93 | $11.05 | $10.93 | $11.01 | $11.01 | 28,300 |
| 2020-01-13 | $10.96 | $11.00 | $10.92 | $11.00 | $11.00 | 56,587 |
| 2020-01-10 | $10.96 | $11.01 | $10.90 | $10.92 | $10.92 | 79,972 |
| 2020-01-09 | $10.98 | $11.04 | $10.94 | $10.98 | $10.98 | 64,651 |
| 2020-01-08 | $11.00 | $11.00 | $10.91 | $10.95 | $10.95 | 38,865 |
| 2020-01-07 | $11.09 | $11.09 | $10.92 | $10.95 | $10.95 | 64,146 |
| 2020-01-06 | $11.00 | $11.10 | $10.93 | $11.02 | $11.02 | 45,150 |
| 2020-01-03 | $11.10 | $11.18 | $11.10 | $11.18 | $11.18 | 29,615 |
| 2020-01-02 | $11.04 | $11.34 | $11.04 | $11.17 | $11.17 | 24,773 |
| 2019-12-31 | $11.09 | $11.15 | $11.08 | $11.12 | $11.12 | 16,234 |
| 2019-12-30 | $11.32 | $11.32 | $11.07 | $11.10 | $11.10 | 55,705 |
| 2019-12-27 | $11.18 | $11.24 | $11.12 | $11.17 | $11.17 | 50,920 |
| 2019-12-26 | $11.72 | $11.72 | $11.25 | $11.51 | $11.51 | 39,217 |
| 2019-12-24 | $11.56 | $11.56 | $11.47 | $11.52 | $11.52 | 12,662 |
| 2019-12-23 | $11.56 | $11.73 | $11.43 | $11.57 | $11.57 | 43,854 |
| 2019-12-20 | $11.68 | $11.68 | $11.35 | $11.47 | $11.47 | 22,560 |
| 2019-12-19 | $11.31 | $11.51 | $11.31 | $11.49 | $11.49 | 20,629 |
| 2019-12-18 | $11.55 | $11.64 | $11.47 | $11.49 | $11.49 | 14,597 |
| 2019-12-17 | $11.37 | $11.54 | $11.34 | $11.36 | $11.36 | 31,381 |
| 2019-12-16 | $11.53 | $11.64 | $11.44 | $11.47 | $11.47 | 52,677 |
| 2019-12-13 | $11.41 | $11.42 | $11.35 | $11.38 | $11.38 | 39,574 |
| 2019-12-12 | $11.46 | $11.49 | $11.42 | $11.46 | $11.46 | 30,486 |
| 2019-12-11 | $11.47 | $11.49 | $11.44 | $11.47 | $11.47 | 27,122 |
| 2019-12-10 | $11.49 | $11.50 | $11.44 | $11.47 | $11.47 | 28,876 |
| 2019-12-09 | $11.75 | $11.75 | $11.52 | $11.56 | $11.56 | 105,720 |
| 2019-12-06 | $11.40 | $11.53 | $11.40 | $11.52 | $11.52 | 17,848 |
| 2019-12-05 | $11.45 | $11.46 | $11.39 | $11.44 | $11.44 | 44,077 |
| 2019-12-04 | $11.53 | $11.57 | $11.52 | $11.55 | $11.55 | 33,100 |
| 2019-12-03 | $11.35 | $11.40 | $11.35 | $11.37 | $11.37 | 45,293 |
| 2019-12-02 | $11.23 | $11.50 | $11.23 | $11.37 | $11.37 | 111,366 |
| 2019-11-29 | $11.26 | $11.40 | $11.26 | $11.37 | $11.37 | 11,605 |
| 2019-11-27 | $11.26 | $11.30 | $11.25 | $11.30 | $11.30 | 20,245 |
| 2019-11-26 | $11.18 | $11.49 | $11.18 | $11.22 | $11.22 | 21,883 |
| 2019-11-25 | $11.50 | $11.50 | $11.32 | $11.37 | $11.37 | 46,639 |
| 2019-11-22 | $11.40 | $11.44 | $11.36 | $11.38 | $11.38 | 25,055 |
| 2019-11-21 | $11.08 | $11.50 | $11.08 | $11.42 | $11.42 | 47,452 |
| 2019-11-20 | $11.57 | $11.57 | $11.36 | $11.36 | $11.36 | 39,941 |
| 2019-11-19 | $11.61 | $11.61 | $11.40 | $11.41 | $11.41 | 17,373 |
| 2019-11-18 | $11.38 | $11.58 | $11.38 | $11.46 | $11.46 | 24,725 |
| 2019-11-15 | $11.37 | $11.48 | $11.35 | $11.43 | $11.43 | 45,407 |
| 2019-11-14 | $11.29 | $11.29 | $11.25 | $11.27 | $11.27 | 22,261 |
| 2019-11-13 | $11.48 | $11.48 | $11.28 | $11.32 | $11.32 | 299,575 |
| 2019-11-12 | $11.26 | $11.38 | $11.26 | $11.35 | $11.35 | 100,729 |
| 2019-11-11 | $11.40 | $11.40 | $11.22 | $11.22 | $11.22 | 29,648 |
| 2019-11-08 | $11.09 | $11.32 | $11.09 | $11.14 | $11.14 | 37,323 |
| 2019-11-07 | $11.16 | $11.34 | $11.14 | $11.14 | $11.14 | 40,013 |
| 2019-11-06 | $11.08 | $11.12 | $11.08 | $11.12 | $11.12 | 21,943 |
| 2019-11-05 | $11.21 | $11.23 | $11.16 | $11.21 | $11.21 | 54,917 |
| 2019-11-04 | $11.23 | $11.34 | $11.23 | $11.34 | $11.34 | 25,966 |
| 2019-11-01 | $11.14 | $11.34 | $11.12 | $11.27 | $11.27 | 25,086 |
| 2019-10-31 | $11.14 | $11.23 | $11.12 | $11.23 | $11.23 | 53,571 |
| 2019-10-30 | $11.30 | $11.31 | $11.18 | $11.27 | $11.27 | 66,300 |
| 2019-10-29 | $11.28 | $11.28 | $11.09 | $11.22 | $11.22 | 69,487 |
| 2019-10-28 | $11.30 | $11.30 | $11.17 | $11.20 | $11.20 | 59,315 |
| 2019-10-25 | $11.37 | $11.37 | $11.30 | $11.33 | $11.33 | 23,171 |
| 2019-10-24 | $11.52 | $11.53 | $11.31 | $11.33 | $11.33 | 42,529 |
| 2019-10-23 | $11.46 | $11.46 | $11.23 | $11.32 | $11.32 | 26,352 |
| 2019-10-22 | $11.17 | $11.17 | $11.03 | $11.08 | $11.08 | 69,684 |
| 2019-10-21 | $11.06 | $11.11 | $11.05 | $11.11 | $11.11 | 100,211 |
| 2019-10-18 | $10.96 | $10.98 | $10.94 | $10.96 | $10.96 | 80,526 |
| 2019-10-17 | $11.02 | $11.04 | $11.00 | $11.03 | $11.03 | 28,454 |
| 2019-10-16 | $11.05 | $11.06 | $10.96 | $11.00 | $11.00 | 34,702 |
| 2019-10-15 | $11.16 | $11.17 | $11.01 | $11.08 | $11.08 | 104,523 |
| 2019-10-14 | $10.83 | $11.00 | $10.83 | $10.99 | $10.99 | 178,749 |
| 2019-10-11 | $11.16 | $11.17 | $10.83 | $10.98 | $10.98 | 52,029 |
| 2019-10-10 | $10.91 | $10.95 | $10.89 | $10.92 | $10.92 | 63,360 |
| 2019-10-09 | $10.89 | $10.96 | $10.88 | $10.92 | $10.92 | 27,039 |
| 2019-10-08 | $10.75 | $10.95 | $10.75 | $10.83 | $10.83 | 116,338 |
| 2019-10-07 | $11.12 | $11.12 | $10.87 | $10.95 | $10.95 | 56,413 |
| 2019-10-04 | $10.95 | $11.06 | $10.90 | $11.06 | $11.06 | 36,061 |
| 2019-10-03 | $10.88 | $10.93 | $10.80 | $10.93 | $10.93 | 73,655 |
| 2019-10-02 | $11.18 | $11.18 | $10.96 | $11.03 | $11.03 | 16,247 |
| 2019-10-01 | $10.93 | $11.08 | $10.93 | $11.06 | $11.06 | 76,187 |
| 2019-09-30 | $11.07 | $11.07 | $10.78 | $10.91 | $10.91 | 53,153 |
| 2019-09-27 | $10.74 | $10.94 | $10.74 | $10.89 | $10.89 | 27,346 |
| 2019-09-26 | $10.80 | $10.96 | $10.80 | $10.89 | $10.89 | 48,754 |
| 2019-09-25 | $10.96 | $10.96 | $10.76 | $10.86 | $10.86 | 64,472 |
| 2019-09-24 | $10.88 | $10.89 | $10.83 | $10.86 | $10.86 | 74,418 |
| 2019-09-23 | $10.52 | $10.74 | $10.52 | $10.71 | $10.71 | 19,945 |
| 2019-09-20 | $10.68 | $10.74 | $10.67 | $10.72 | $10.72 | 68,618 |
| 2019-09-19 | $10.48 | $10.62 | $10.48 | $10.60 | $10.60 | 64,669 |
| 2019-09-18 | $10.55 | $10.66 | $10.43 | $10.64 | $10.64 | 73,981 |
| 2019-09-17 | $10.70 | $10.74 | $10.61 | $10.72 | $10.72 | 100,674 |
| 2019-09-16 | $10.80 | $10.81 | $10.70 | $10.71 | $10.71 | 37,850 |
| 2019-09-13 | $10.81 | $10.81 | $10.69 | $10.75 | $10.75 | 52,485 |
| 2019-09-12 | $10.90 | $10.93 | $10.72 | $10.72 | $10.72 | 28,273 |
| 2019-09-11 | $10.79 | $10.82 | $10.72 | $10.72 | $10.72 | 55,554 |
| 2019-09-10 | $10.54 | $10.55 | $10.52 | $10.52 | $10.52 | 192,744 |
| 2019-09-09 | $10.44 | $10.45 | $10.39 | $10.42 | $10.42 | 81,493 |
| 2019-09-06 | $10.18 | $10.33 | $10.18 | $10.30 | $10.30 | 29,298 |
| 2019-09-05 | $10.35 | $10.37 | $10.19 | $10.34 | $10.34 | 88,868 |
| 2019-09-04 | $10.13 | $10.40 | $10.12 | $10.21 | $10.21 | 186,458 |
| 2019-09-03 | $10.37 | $10.42 | $10.37 | $10.37 | $10.37 | 27,987 |
| 2019-08-30 | $10.52 | $10.58 | $10.50 | $10.50 | $10.50 | 14,319 |
| 2019-08-29 | $10.54 | $10.56 | $10.50 | $10.53 | $10.53 | 20,682 |
| 2019-08-28 | $10.67 | $10.67 | $10.45 | $10.48 | $10.48 | 41,192 |
| 2019-08-27 | $10.73 | $10.83 | $10.55 | $10.56 | $10.56 | 174,520 |
| 2019-08-26 | $10.54 | $10.56 | $10.52 | $10.56 | $10.56 | 27,875 |
| 2019-08-23 | $10.20 | $10.53 | $10.20 | $10.40 | $10.40 | 29,966 |
| 2019-08-22 | $10.40 | $10.40 | $10.33 | $10.34 | $10.34 | 22,731 |
| 2019-08-21 | $10.50 | $10.55 | $10.50 | $10.52 | $10.52 | 49,122 |
| 2019-08-20 | $10.67 | $10.67 | $10.50 | $10.50 | $10.50 | 125,233 |
| 2019-08-19 | $10.70 | $10.75 | $10.58 | $10.65 | $10.65 | 132,629 |
| 2019-08-16 | $10.59 | $10.67 | $10.59 | $10.64 | $10.64 | 51,722 |
| 2019-08-15 | $10.57 | $10.68 | $10.57 | $10.65 | $10.65 | 104,436 |
| 2019-08-14 | $10.66 | $10.66 | $10.59 | $10.62 | $10.62 | 53,112 |
| 2019-08-13 | $10.76 | $10.81 | $10.76 | $10.79 | $10.79 | 91,143 |
| 2019-08-12 | $10.75 | $10.85 | $10.74 | $10.76 | $10.76 | 50,798 |
| 2019-08-09 | $10.81 | $10.90 | $10.78 | $10.78 | $10.78 | 47,160 |
| 2019-08-08 | $10.82 | $10.93 | $10.82 | $10.90 | $10.90 | 79,879 |
| 2019-08-07 | $10.81 | $10.97 | $10.73 | $10.88 | $10.88 | 147,422 |
| 2019-08-06 | $10.80 | $10.89 | $10.80 | $10.80 | $10.80 | 194,015 |
| 2019-08-05 | $10.87 | $10.97 | $10.81 | $10.81 | $10.81 | 27,754 |
| 2019-08-02 | $11.29 | $11.29 | $10.70 | $11.00 | $11.00 | 31,374 |
| 2019-08-01 | $10.92 | $11.12 | $10.92 | $11.01 | $11.01 | 78,436 |
| 2019-07-31 | $11.05 | $11.05 | $10.81 | $10.83 | $10.83 | 54,795 |
| 2019-07-30 | $11.18 | $11.18 | $11.09 | $11.11 | $11.11 | 67,838 |
| 2019-07-29 | $11.13 | $11.19 | $11.12 | $11.13 | $11.13 | 39,687 |
| 2019-07-26 | $11.08 | $11.14 | $11.08 | $11.09 | $11.09 | 38,260 |
| 2019-07-25 | $11.11 | $11.17 | $11.08 | $11.10 | $11.10 | 36,803 |
| 2019-07-24 | $11.05 | $11.27 | $11.05 | $11.23 | $11.23 | 17,749 |
| 2019-07-23 | $11.27 | $11.27 | $11.21 | $11.24 | $11.24 | 51,741 |
| 2019-07-22 | $11.26 | $11.26 | $11.20 | $11.20 | $11.20 | 19,957 |
| 2019-07-19 | $11.30 | $11.40 | $11.22 | $11.28 | $11.28 | 66,766 |
| 2019-07-18 | $11.12 | $11.29 | $11.06 | $11.28 | $11.28 | 151,919 |
| 2019-07-17 | $11.11 | $11.20 | $11.09 | $11.18 | $11.18 | 53,725 |
| 2019-07-16 | $11.31 | $11.38 | $11.29 | $11.30 | $11.30 | 34,403 |
| 2019-07-15 | $11.35 | $11.35 | $11.31 | $11.35 | $11.35 | 50,552 |
| 2019-07-12 | $11.27 | $11.32 | $11.27 | $11.30 | $11.30 | 37,613 |
| 2019-07-11 | $11.10 | $11.34 | $11.10 | $11.23 | $11.23 | 26,235 |
| 2019-07-10 | $11.27 | $11.27 | $11.20 | $11.25 | $11.25 | 94,305 |
| 2019-07-09 | $11.23 | $11.23 | $11.17 | $11.20 | $11.20 | 70,216 |
| 2019-07-08 | $11.26 | $11.35 | $11.26 | $11.28 | $11.28 | 32,129 |
| 2019-07-05 | $11.20 | $11.37 | $11.20 | $11.36 | $11.36 | 21,578 |
| 2019-07-03 | $11.24 | $11.24 | $11.10 | $11.23 | $11.23 | 4,866 |
| 2019-07-02 | $11.07 | $11.14 | $10.90 | $11.10 | $11.10 | 184,256 |
| 2019-07-01 | $11.07 | $11.07 | $11.00 | $11.04 | $11.04 | 83,992 |
| 2019-06-28 | $11.01 | $11.03 | $10.99 | $10.99 | $10.99 | 33,992 |
| 2019-06-27 | $11.10 | $11.14 | $11.10 | $11.12 | $11.12 | 26,732 |
| 2019-06-26 | $11.53 | $11.54 | $11.49 | $11.53 | $11.53 | 34,283 |
| 2019-06-25 | $11.68 | $11.68 | $11.61 | $11.61 | $11.61 | 22,812 |
| 2019-06-24 | $11.71 | $11.71 | $11.64 | $11.69 | $11.69 | 20,597 |
| 2019-06-21 | $11.58 | $11.63 | $11.56 | $11.62 | $11.62 | 20,420 |
| 2019-06-20 | $11.63 | $11.63 | $11.57 | $11.60 | $11.60 | 13,620 |
| 2019-06-19 | $11.11 | $11.58 | $11.11 | $11.58 | $11.58 | 65,828 |
| 2019-06-18 | $11.50 | $11.59 | $11.50 | $11.58 | $11.58 | 38,465 |
| 2019-06-17 | $11.45 | $11.49 | $11.45 | $11.47 | $11.47 | 41,839 |
| 2019-06-14 | $11.50 | $11.50 | $11.44 | $11.44 | $11.44 | 44,541 |
| 2019-06-13 | $11.52 | $11.52 | $11.48 | $11.49 | $11.49 | 24,764 |
| 2019-06-12 | $11.67 | $11.67 | $11.55 | $11.64 | $11.64 | 24,409 |
| 2019-06-11 | $11.48 | $11.63 | $11.48 | $11.58 | $11.58 | 161,625 |
| 2019-06-10 | $11.44 | $11.58 | $11.44 | $11.54 | $11.54 | 20,915 |
| 2019-06-07 | $11.46 | $11.52 | $11.46 | $11.50 | $11.50 | 49,796 |
| 2019-06-06 | $11.53 | $11.54 | $11.41 | $11.45 | $11.45 | 37,737 |
| 2019-06-05 | $11.35 | $11.69 | $11.35 | $11.49 | $11.49 | 62,213 |
| 2019-06-04 | $11.26 | $11.46 | $11.26 | $11.43 | $11.43 | 82,742 |
| 2019-06-03 | $11.39 | $11.42 | $11.36 | $11.40 | $11.40 | 89,323 |
| 2019-05-31 | $11.31 | $11.42 | $11.31 | $11.39 | $11.39 | 55,655 |
| 2019-05-30 | $11.22 | $11.38 | $11.22 | $11.34 | $11.34 | 36,164 |
| 2019-05-29 | $11.37 | $11.37 | $11.30 | $11.30 | $11.30 | 178,298 |
| 2019-05-28 | $11.51 | $11.57 | $11.43 | $11.43 | $11.43 | 60,872 |
| 2019-05-24 | $11.53 | $11.56 | $11.50 | $11.54 | $11.54 | 30,551 |
| 2019-05-23 | $11.40 | $11.43 | $11.36 | $11.38 | $11.38 | 44,230 |
| 2019-05-22 | $11.42 | $11.47 | $11.40 | $11.43 | $11.43 | 30,604 |
| 2019-05-21 | $11.53 | $11.53 | $11.49 | $11.52 | $11.52 | 98,206 |
| 2019-05-20 | $11.47 | $11.53 | $11.47 | $11.47 | $11.47 | 65,133 |
| 2019-05-17 | $11.27 | $11.47 | $11.27 | $11.46 | $11.46 | 53,974 |
| 2019-05-16 | $11.42 | $11.42 | $11.32 | $11.37 | $11.37 | 92,468 |
| 2019-05-15 | $11.42 | $11.48 | $11.40 | $11.46 | $11.46 | 343,475 |
| 2019-05-14 | $11.41 | $11.41 | $11.27 | $11.38 | $11.38 | 601,783 |
| 2019-05-13 | $11.22 | $11.23 | $11.17 | $11.18 | $11.18 | 85,963 |
| 2019-05-10 | $11.21 | $11.21 | $11.14 | $11.18 | $11.18 | 278,997 |
| 2019-05-09 | $11.14 | $11.19 | $11.11 | $11.14 | $11.14 | 136,746 |
| 2019-05-08 | $11.28 | $11.35 | $11.28 | $11.31 | $11.31 | 401,351 |
| 2019-05-07 | $11.50 | $11.53 | $11.47 | $11.49 | $11.49 | 93,612 |
| 2019-05-06 | $11.18 | $11.41 | $11.18 | $11.35 | $11.35 | 76,022 |
| 2019-05-03 | $11.26 | $11.55 | $11.26 | $11.30 | $11.30 | 29,562 |
| 2019-05-02 | $11.20 | $11.60 | $11.20 | $11.25 | $11.25 | 25,168 |
| 2019-05-01 | $11.49 | $11.55 | $11.25 | $11.50 | $11.50 | 40,791 |
| 2019-04-30 | $11.26 | $11.60 | $11.26 | $11.44 | $11.44 | 86,470 |
| 2019-04-29 | $11.54 | $11.54 | $11.34 | $11.50 | $11.50 | 110,878 |
| 2019-04-26 | $11.72 | $11.72 | $11.15 | $11.28 | $11.28 | 88,152 |
| 2019-04-25 | $11.48 | $11.48 | $11.44 | $11.45 | $11.45 | 66,944 |
| 2019-04-24 | $11.43 | $11.48 | $11.40 | $11.41 | $11.41 | 65,844 |
| 2019-04-23 | $11.44 | $11.57 | $11.44 | $11.55 | $11.55 | 173,621 |
| 2019-04-22 | $11.46 | $11.48 | $11.45 | $11.47 | $11.47 | 41,035 |
| 2019-04-18 | $11.50 | $11.54 | $11.36 | $11.36 | $11.36 | 90,021 |
| 2019-04-17 | $11.59 | $11.60 | $11.53 | $11.57 | $11.57 | 21,150 |
| 2019-04-16 | $11.70 | $11.70 | $11.65 | $11.65 | $11.65 | 64,591 |
| 2019-04-15 | $11.64 | $11.68 | $11.64 | $11.65 | $11.65 | 50,301 |
| 2019-04-12 | $11.70 | $11.75 | $11.70 | $11.74 | $11.74 | 126,098 |
| 2019-04-11 | $11.76 | $11.76 | $11.68 | $11.70 | $11.70 | 69,854 |
| 2019-04-10 | $11.72 | $11.73 | $11.66 | $11.67 | $11.67 | 147,582 |
| 2019-04-09 | $11.77 | $11.81 | $11.75 | $11.77 | $11.77 | 80,656 |
| 2019-04-08 | $12.00 | $12.00 | $11.92 | $11.94 | $11.94 | 26,246 |
| 2019-04-05 | $12.01 | $12.06 | $12.01 | $12.03 | $12.03 | 68,497 |
| 2019-04-04 | $12.14 | $12.14 | $12.09 | $12.10 | $12.10 | 106,617 |
| 2019-04-03 | $12.23 | $12.23 | $12.16 | $12.18 | $12.18 | 16,079 |
| 2019-04-02 | $12.28 | $12.32 | $12.28 | $12.30 | $12.30 | 34,752 |
| 2019-04-01 | $12.48 | $12.48 | $12.41 | $12.44 | $12.44 | 46,935 |
| 2019-03-29 | $12.33 | $12.39 | $12.32 | $12.36 | $12.36 | 28,699 |
| 2019-03-28 | $12.39 | $12.40 | $12.33 | $12.38 | $12.38 | 20,216 |
| 2019-03-27 | $12.58 | $12.63 | $12.54 | $12.60 | $12.60 | 46,929 |
| 2019-03-26 | $12.47 | $12.51 | $12.45 | $12.47 | $12.47 | 71,106 |
| 2019-03-25 | $12.24 | $12.28 | $12.22 | $12.28 | $12.28 | 22,440 |
| 2019-03-22 | $12.43 | $12.43 | $12.35 | $12.36 | $12.36 | 20,191 |
| 2019-03-21 | $12.55 | $12.58 | $12.51 | $12.56 | $12.56 | 29,341 |
| 2019-03-20 | $12.35 | $12.58 | $12.35 | $12.55 | $12.55 | 23,595 |
| 2019-03-19 | $12.69 | $12.69 | $12.60 | $12.63 | $12.63 | 74,936 |
| 2019-03-18 | $12.86 | $12.86 | $12.46 | $12.70 | $12.70 | 46,280 |
| 2019-03-15 | $12.57 | $12.64 | $12.57 | $12.61 | $12.61 | 70,147 |
| 2019-03-14 | $12.48 | $12.50 | $12.46 | $12.47 | $12.47 | 59,768 |
| 2019-03-13 | $12.50 | $12.65 | $12.50 | $12.63 | $12.63 | 39,972 |
| 2019-03-12 | $12.50 | $12.50 | $12.38 | $12.46 | $12.46 | 33,683 |
| 2019-03-11 | $12.44 | $12.55 | $12.44 | $12.53 | $12.53 | 53,600 |
| 2019-03-08 | $12.45 | $12.45 | $12.30 | $12.39 | $12.39 | 53,531 |
| 2019-03-07 | $12.55 | $12.55 | $12.49 | $12.53 | $12.53 | 30,813 |
| 2019-03-06 | $12.46 | $12.50 | $12.46 | $12.49 | $12.49 | 81,311 |
| 2019-03-05 | $12.50 | $12.54 | $12.44 | $12.50 | $12.50 | 80,544 |
| 2019-03-04 | $12.38 | $12.40 | $12.34 | $12.36 | $12.36 | 51,623 |
| 2019-03-01 | $12.56 | $12.60 | $12.56 | $12.59 | $12.59 | 28,425 |
| 2019-02-28 | $12.72 | $12.75 | $12.68 | $12.71 | $12.71 | 36,572 |
| 2019-02-27 | $12.69 | $12.88 | $12.69 | $12.83 | $12.83 | 91,775 |
| 2019-02-26 | $12.96 | $13.05 | $12.96 | $13.02 | $13.02 | 29,636 |
| 2019-02-25 | $13.00 | $13.00 | $12.95 | $12.97 | $12.97 | 41,921 |
| 2019-02-22 | $13.00 | $13.06 | $12.99 | $13.05 | $13.05 | 25,074 |
| 2019-02-21 | $12.96 | $13.01 | $12.96 | $13.01 | $13.01 | 46,112 |
| 2019-02-20 | $12.74 | $12.78 | $12.68 | $12.77 | $12.77 | 75,677 |
| 2019-02-19 | $12.61 | $12.69 | $12.61 | $12.66 | $12.66 | 29,423 |
| 2019-02-15 | $12.58 | $12.68 | $12.58 | $12.66 | $12.66 | 37,691 |
| 2019-02-14 | $12.45 | $12.54 | $12.44 | $12.50 | $12.50 | 54,386 |
| 2019-02-13 | $12.35 | $12.42 | $12.35 | $12.39 | $12.39 | 36,365 |
| 2019-02-12 | $12.40 | $12.44 | $12.39 | $12.41 | $12.41 | 89,313 |
| 2019-02-11 | $12.10 | $12.10 | $12.06 | $12.07 | $12.07 | 30,301 |
| 2019-02-08 | $12.16 | $12.21 | $12.06 | $12.09 | $12.09 | 23,210 |
| 2019-02-07 | $12.30 | $12.38 | $12.11 | $12.21 | $12.21 | 127,195 |
| 2019-02-06 | $12.58 | $12.61 | $12.55 | $12.58 | $12.58 | 59,792 |
| 2019-02-05 | $12.46 | $12.50 | $12.45 | $12.47 | $12.47 | 38,289 |
| 2019-02-04 | $12.47 | $12.52 | $12.43 | $12.50 | $12.50 | 25,796 |
| 2019-02-01 | $12.57 | $12.64 | $12.57 | $12.60 | $12.60 | 60,653 |
| 2019-01-31 | $12.57 | $12.67 | $12.56 | $12.67 | $12.67 | 67,736 |
| 2019-01-30 | $12.43 | $12.59 | $12.43 | $12.57 | $12.57 | 48,312 |
| 2019-01-29 | $12.55 | $12.56 | $12.49 | $12.53 | $12.53 | 41,650 |
| 2019-01-28 | $12.46 | $12.54 | $12.46 | $12.53 | $12.53 | 146,933 |
| 2019-01-25 | $12.53 | $12.54 | $12.49 | $12.52 | $12.52 | 50,807 |
| 2019-01-24 | $12.49 | $12.49 | $12.43 | $12.47 | $12.47 | 38,737 |
| 2019-01-23 | $12.52 | $12.59 | $12.52 | $12.55 | $12.55 | 102,960 |
| 2019-01-22 | $12.51 | $12.59 | $12.51 | $12.54 | $12.54 | 93,441 |
| 2019-01-18 | $12.55 | $12.57 | $12.50 | $12.56 | $12.56 | 50,781 |
| 2019-01-17 | $12.28 | $12.31 | $12.26 | $12.29 | $12.29 | 55,778 |
| 2019-01-16 | $12.33 | $12.37 | $12.31 | $12.35 | $12.35 | 58,419 |
| 2019-01-15 | $12.27 | $12.35 | $12.27 | $12.34 | $12.34 | 75,132 |
| 2019-01-14 | $12.16 | $12.32 | $12.16 | $12.24 | $12.24 | 156,360 |
| 2019-01-11 | $12.18 | $12.28 | $12.18 | $12.27 | $12.27 | 106,168 |
| 2019-01-10 | $12.25 | $12.30 | $12.22 | $12.30 | $12.30 | 37,699 |
| 2019-01-09 | $12.23 | $12.24 | $12.19 | $12.22 | $12.22 | 41,745 |
| 2019-01-08 | $12.06 | $12.13 | $12.00 | $12.11 | $12.11 | 136,552 |
| 2019-01-07 | $12.13 | $12.22 | $12.13 | $12.18 | $12.18 | 94,464 |
| 2019-01-04 | $11.91 | $12.08 | $11.91 | $12.07 | $12.07 | 118,420 |
| 2019-01-03 | $11.98 | $11.99 | $11.90 | $11.97 | $11.97 | 156,610 |
| 2019-01-02 | $11.81 | $11.92 | $11.78 | $11.89 | $11.89 | 104,724 |
| 2018-12-31 | $11.61 | $11.91 | $11.61 | $11.75 | $11.75 | 413,924 |
| 2018-12-28 | $11.79 | $11.86 | $11.76 | $11.85 | $11.85 | 208,728 |
| 2018-12-27 | $11.55 | $11.70 | $11.50 | $11.68 | $11.68 | 252,270 |
| 2018-12-26 | $11.40 | $11.67 | $11.36 | $11.59 | $11.59 | 454,610 |
| 2018-12-24 | $11.90 | $11.95 | $11.75 | $11.88 | $11.88 | 93,032 |
| 2018-12-21 | $12.01 | $12.03 | $11.89 | $11.92 | $11.92 | 171,619 |
| 2018-12-20 | $12.31 | $12.36 | $12.28 | $12.30 | $12.30 | 123,589 |
| 2018-12-19 | $12.49 | $12.52 | $12.34 | $12.38 | $12.38 | 65,517 |
| 2018-12-18 | $12.53 | $12.58 | $12.46 | $12.52 | $12.52 | 187,174 |
| 2018-12-17 | $12.56 | $12.61 | $12.50 | $12.53 | $12.53 | 111,455 |
| 2018-12-14 | $12.39 | $12.58 | $12.39 | $12.53 | $12.53 | 127,445 |
| 2018-12-13 | $12.51 | $12.65 | $12.51 | $12.56 | $12.56 | 127,879 |
| 2018-12-12 | $12.47 | $12.61 | $12.43 | $12.56 | $12.56 | 74,461 |
| 2018-12-11 | $12.53 | $12.65 | $12.40 | $12.45 | $12.45 | 202,915 |
| 2018-12-10 | $12.35 | $12.41 | $12.30 | $12.40 | $12.40 | 265,062 |
| 2018-12-07 | $12.58 | $12.61 | $12.42 | $12.48 | $12.48 | 127,770 |
| 2018-12-06 | $12.35 | $12.47 | $12.35 | $12.44 | $12.44 | 124,639 |
| 2018-12-04 | $12.51 | $12.57 | $12.39 | $12.41 | $12.41 | 181,310 |
| 2018-12-03 | $12.54 | $12.59 | $12.47 | $12.56 | $12.56 | 158,888 |
| 2018-11-30 | $12.42 | $12.43 | $12.35 | $12.39 | $12.39 | 72,425 |
| 2018-11-29 | $12.45 | $12.45 | $12.38 | $12.42 | $12.42 | 660,743 |
| 2018-11-28 | $12.39 | $12.56 | $12.38 | $12.48 | $12.48 | 216,589 |
| 2018-11-27 | $12.32 | $12.40 | $12.30 | $12.38 | $12.38 | 206,062 |
| 2018-11-26 | $12.38 | $12.47 | $12.38 | $12.43 | $12.43 | 77,124 |
| 2018-11-23 | $12.75 | $12.75 | $12.29 | $12.49 | $12.49 | 21,199 |
| 2018-11-21 | $12.44 | $12.47 | $12.40 | $12.42 | $12.42 | 58,266 |
| 2018-11-20 | $12.50 | $12.50 | $12.36 | $12.40 | $12.40 | 120,058 |
| 2018-11-19 | $12.48 | $12.48 | $12.37 | $12.40 | $12.40 | 58,192 |
| 2018-11-16 | $12.52 | $12.55 | $12.28 | $12.41 | $12.41 | 54,890 |
| 2018-11-15 | $12.35 | $12.42 | $12.27 | $12.33 | $12.33 | 65,163 |
| 2018-11-14 | $12.38 | $12.41 | $12.31 | $12.36 | $12.36 | 77,084 |
| 2018-11-13 | $12.34 | $12.40 | $12.33 | $12.37 | $12.37 | 111,211 |
| 2018-11-12 | $12.50 | $12.50 | $12.27 | $12.37 | $12.37 | 74,989 |
| 2018-11-09 | $12.25 | $12.59 | $12.25 | $12.42 | $12.42 | 64,398 |
| 2018-11-08 | $12.60 | $12.60 | $12.31 | $12.39 | $12.39 | 72,613 |
| 2018-11-07 | $12.39 | $12.51 | $12.33 | $12.42 | $12.42 | 96,115 |
| 2018-11-06 | $12.53 | $12.55 | $12.46 | $12.49 | $12.49 | 125,341 |
| 2018-11-05 | $12.52 | $12.59 | $12.52 | $12.55 | $12.55 | 102,888 |
| 2018-11-02 | $12.58 | $12.66 | $12.50 | $12.51 | $12.51 | 70,242 |
| 2018-11-01 | $12.69 | $12.69 | $12.61 | $12.67 | $12.67 | 38,281 |
| 2018-10-31 | $12.80 | $13.18 | $12.68 | $12.78 | $12.78 | 119,215 |
| 2018-10-30 | $12.85 | $12.94 | $12.85 | $12.92 | $12.92 | 68,516 |
| 2018-10-29 | $12.80 | $13.18 | $12.75 | $12.80 | $12.80 | 66,689 |
| 2018-10-26 | $12.82 | $12.99 | $12.82 | $12.93 | $12.93 | 104,230 |
| 2018-10-25 | $12.91 | $13.01 | $12.90 | $13.00 | $13.00 | 84,467 |
| 2018-10-24 | $12.94 | $13.02 | $12.84 | $12.88 | $12.88 | 47,916 |
| 2018-10-23 | $12.73 | $12.91 | $12.72 | $12.85 | $12.85 | 127,492 |
| 2018-10-22 | $13.10 | $13.10 | $12.97 | $13.00 | $13.00 | 70,873 |
| 2018-10-19 | $13.07 | $13.12 | $12.99 | $13.05 | $13.05 | 67,763 |
| 2018-10-18 | $13.11 | $13.18 | $13.06 | $13.16 | $13.16 | 179,131 |
| 2018-10-17 | $12.98 | $12.99 | $12.90 | $12.94 | $12.94 | 49,060 |
| 2018-10-16 | $12.67 | $12.91 | $12.67 | $12.89 | $12.89 | 115,522 |
| 2018-10-15 | $12.74 | $12.82 | $12.65 | $12.79 | $12.79 | 89,363 |
| 2018-10-12 | $12.94 | $13.12 | $12.63 | $12.68 | $12.68 | 268,677 |
| 2018-10-11 | $12.80 | $12.90 | $12.75 | $12.81 | $12.81 | 84,515 |
| 2018-10-10 | $12.94 | $13.04 | $12.88 | $12.95 | $12.95 | 113,616 |
| 2018-10-09 | $12.76 | $12.93 | $12.76 | $12.88 | $12.88 | 165,552 |
| 2018-10-08 | $12.83 | $12.95 | $12.83 | $12.91 | $12.91 | 70,461 |
| 2018-10-05 | $12.82 | $12.92 | $12.78 | $12.82 | $12.82 | 91,683 |
| 2018-10-04 | $12.91 | $12.94 | $12.84 | $12.84 | $12.84 | 39,132 |
| 2018-10-03 | $13.01 | $13.03 | $12.95 | $12.99 | $12.99 | 45,644 |
| 2018-10-02 | $12.86 | $13.10 | $12.86 | $13.10 | $13.10 | 69,554 |
| 2018-10-01 | $12.83 | $12.93 | $12.83 | $12.91 | $12.91 | 35,420 |
| 2018-09-28 | $12.98 | $13.03 | $12.94 | $12.98 | $12.98 | 51,027 |
| 2018-09-27 | $13.02 | $13.02 | $12.85 | $12.91 | $12.91 | 46,631 |
| 2018-09-26 | $12.96 | $13.10 | $12.96 | $13.00 | $13.00 | 86,317 |
| 2018-09-25 | $12.93 | $13.10 | $12.93 | $12.94 | $12.94 | 144,618 |
| 2018-09-24 | $13.00 | $13.00 | $12.88 | $12.89 | $12.89 | 78,998 |
| 2018-09-21 | $12.92 | $12.96 | $12.92 | $12.94 | $12.94 | 60,137 |
| 2018-09-20 | $12.98 | $13.05 | $12.97 | $13.02 | $13.02 | 47,583 |
| 2018-09-19 | $13.14 | $13.42 | $13.14 | $13.27 | $13.27 | 35,017 |
| 2018-09-18 | $13.36 | $13.38 | $13.26 | $13.36 | $13.36 | 124,691 |
| 2018-09-17 | $13.22 | $13.29 | $13.15 | $13.18 | $13.18 | 171,881 |
| 2018-09-14 | $13.15 | $13.22 | $13.12 | $13.15 | $13.15 | 87,918 |
| 2018-09-13 | $13.43 | $13.43 | $13.27 | $13.29 | $13.29 | 115,832 |
| 2018-09-12 | $12.99 | $13.45 | $12.99 | $13.39 | $13.39 | 253,041 |
| 2018-09-11 | $13.00 | $13.00 | $12.96 | $12.98 | $12.98 | 259,650 |
| 2018-09-10 | $12.92 | $12.92 | $12.81 | $12.81 | $12.81 | 78,232 |
| 2018-09-07 | $12.80 | $12.90 | $12.79 | $12.82 | $12.82 | 73,112 |
| 2018-09-06 | $12.91 | $12.99 | $12.91 | $12.95 | $12.95 | 66,495 |
| 2018-09-05 | $13.01 | $13.03 | $12.90 | $12.97 | $12.97 | 131,720 |
| 2018-09-04 | $13.09 | $13.09 | $13.04 | $13.08 | $13.08 | 54,211 |
| 2018-08-31 | $13.19 | $13.19 | $13.08 | $13.14 | $13.14 | 74,859 |
| 2018-08-30 | $13.18 | $13.20 | $13.10 | $13.16 | $13.16 | 70,329 |
| 2018-08-29 | $13.43 | $13.43 | $13.38 | $13.38 | $13.38 | 58,868 |
| 2018-08-28 | $13.32 | $13.42 | $13.32 | $13.36 | $13.36 | 42,356 |
| 2018-08-27 | $13.38 | $13.49 | $13.38 | $13.42 | $13.42 | 43,532 |
| 2018-08-24 | $13.28 | $13.54 | $13.28 | $13.51 | $13.51 | 34,261 |
| 2018-08-23 | $13.56 | $13.56 | $13.45 | $13.48 | $13.48 | 76,663 |
| 2018-08-22 | $13.65 | $13.67 | $13.58 | $13.62 | $13.62 | 17,582 |
| 2018-08-21 | $13.81 | $13.82 | $13.78 | $13.80 | $13.80 | 45,287 |
| 2018-08-20 | $13.75 | $13.86 | $13.75 | $13.81 | $13.81 | 34,016 |
| 2018-08-17 | $13.50 | $14.02 | $13.44 | $13.90 | $13.90 | 81,512 |
| 2018-08-16 | $13.95 | $14.01 | $13.95 | $14.00 | $14.00 | 45,714 |
| 2018-08-15 | $13.46 | $13.71 | $13.46 | $13.68 | $13.68 | 31,306 |
| 2018-08-14 | $13.65 | $13.66 | $13.55 | $13.62 | $13.62 | 58,611 |
| 2018-08-13 | $13.52 | $13.56 | $13.48 | $13.53 | $13.53 | 60,329 |
| 2018-08-10 | $13.76 | $13.80 | $13.71 | $13.73 | $13.73 | 20,710 |
| 2018-08-09 | $13.91 | $13.91 | $13.82 | $13.86 | $13.86 | 26,091 |
| 2018-08-08 | $14.00 | $14.05 | $13.96 | $14.00 | $14.00 | 17,851 |
| 2018-08-07 | $14.04 | $14.13 | $14.03 | $14.08 | $14.08 | 68,909 |
| 2018-08-06 | $13.77 | $13.91 | $13.77 | $13.86 | $13.86 | 43,932 |
| 2018-08-03 | $13.84 | $13.94 | $13.84 | $13.87 | $13.87 | 14,153 |
| 2018-08-02 | $14.03 | $14.13 | $14.03 | $14.09 | $14.09 | 50,646 |
| 2018-08-01 | $14.16 | $14.16 | $13.50 | $13.85 | $13.85 | 84,939 |
| 2018-07-31 | $14.13 | $14.25 | $14.13 | $14.17 | $14.17 | 32,179 |
| 2018-07-30 | $14.17 | $14.17 | $14.07 | $14.08 | $14.08 | 28,400 |
| 2018-07-27 | $14.00 | $14.17 | $14.00 | $14.12 | $14.12 | 38,578 |
| 2018-07-26 | $13.57 | $13.95 | $13.57 | $13.92 | $13.92 | 90,589 |
| 2018-07-25 | $13.27 | $13.57 | $13.27 | $13.55 | $13.55 | 86,608 |
| 2018-07-24 | $13.50 | $13.57 | $13.50 | $13.53 | $13.53 | 52,645 |
| 2018-07-23 | $13.46 | $13.50 | $13.42 | $13.45 | $13.45 | 89,059 |
| 2018-07-20 | $13.26 | $13.32 | $13.18 | $13.32 | $13.32 | 62,817 |
| 2018-07-19 | $12.92 | $13.00 | $12.82 | $12.97 | $12.97 | 146,404 |
| 2018-07-18 | $12.94 | $13.00 | $12.91 | $12.94 | $12.94 | 97,217 |
| 2018-07-17 | $13.47 | $13.47 | $13.41 | $13.45 | $13.45 | 50,869 |
| 2018-07-16 | $13.16 | $13.37 | $13.13 | $13.25 | $13.25 | 61,211 |
| 2018-07-13 | $13.25 | $13.28 | $13.22 | $13.28 | $13.28 | 51,922 |
| 2018-07-12 | $13.20 | $13.25 | $13.16 | $13.20 | $13.20 | 55,208 |
| 2018-07-11 | $13.50 | $13.50 | $13.25 | $13.28 | $13.28 | 37,755 |
| 2018-07-10 | $13.55 | $13.55 | $13.41 | $13.50 | $13.50 | 41,433 |
| 2018-07-09 | $13.47 | $13.67 | $13.47 | $13.63 | $13.63 | 84,390 |
| 2018-07-06 | $13.87 | $13.87 | $13.68 | $13.74 | $13.74 | 36,048 |
| 2018-07-05 | $13.55 | $13.59 | $13.51 | $13.56 | $13.56 | 25,103 |
| 2018-07-03 | $13.67 | $13.67 | $13.58 | $13.63 | $13.63 | 22,230 |
| 2018-07-02 | $13.56 | $13.68 | $13.48 | $13.59 | $13.59 | 29,523 |
| 2018-06-29 | $14.00 | $14.00 | $13.89 | $13.89 | $13.89 | 20,110 |
| 2018-06-28 | $13.63 | $13.73 | $13.63 | $13.70 | $13.70 | 48,545 |
| 2018-06-27 | $13.98 | $14.08 | $13.88 | $13.96 | $13.96 | 38,651 |
| 2018-06-26 | $14.41 | $14.43 | $14.31 | $14.39 | $14.39 | 73,149 |
| 2018-06-25 | $14.77 | $14.77 | $14.41 | $14.50 | $14.50 | 75,503 |
| 2018-06-22 | $14.48 | $14.69 | $14.48 | $14.62 | $14.62 | 39,216 |
| 2018-06-21 | $14.23 | $14.41 | $14.18 | $14.40 | $14.40 | 40,352 |
| 2018-06-20 | $14.05 | $14.25 | $14.05 | $14.16 | $14.16 | 92,575 |
| 2018-06-19 | $13.91 | $14.19 | $13.91 | $14.17 | $14.17 | 138,998 |
| 2018-06-18 | $14.31 | $14.39 | $14.30 | $14.35 | $14.35 | 43,590 |
| 2018-06-15 | $14.19 | $14.23 | $14.18 | $14.22 | $14.22 | 37,783 |
| 2018-06-14 | $13.98 | $14.18 | $13.98 | $14.14 | $14.14 | 28,288 |
| 2018-06-13 | $14.00 | $14.06 | $13.94 | $13.99 | $13.99 | 52,856 |
| 2018-06-12 | $13.99 | $13.99 | $13.68 | $13.82 | $13.82 | 83,581 |
| 2018-06-11 | $13.69 | $13.77 | $13.69 | $13.73 | $13.73 | 108,712 |
| 2018-06-08 | $13.72 | $13.72 | $13.51 | $13.60 | $13.60 | 49,453 |
| 2018-06-07 | $13.60 | $13.64 | $13.56 | $13.63 | $13.63 | 59,845 |
| 2018-06-06 | $13.48 | $13.53 | $13.29 | $13.50 | $13.50 | 95,122 |
| 2018-06-05 | $13.15 | $13.40 | $13.15 | $13.38 | $13.38 | 93,798 |
| 2018-06-04 | $13.55 | $13.55 | $13.32 | $13.33 | $13.33 | 46,060 |
| 2018-06-01 | $13.27 | $13.30 | $13.21 | $13.27 | $13.27 | 51,813 |
| 2018-05-31 | $13.52 | $13.53 | $13.40 | $13.44 | $13.44 | 110,827 |
| 2018-05-30 | $13.35 | $13.43 | $13.26 | $13.40 | $13.40 | 141,642 |
| 2018-05-29 | $13.31 | $13.38 | $13.30 | $13.36 | $13.36 | 116,241 |
| 2018-05-25 | $13.31 | $13.34 | $13.19 | $13.24 | $13.24 | 287,872 |
| 2018-05-24 | $13.20 | $13.44 | $13.20 | $13.41 | $13.41 | 74,663 |
| 2018-05-23 | $13.30 | $13.35 | $13.28 | $13.31 | $13.31 | 60,459 |
| 2018-05-22 | $13.14 | $13.37 | $13.14 | $13.36 | $13.36 | 109,358 |
| 2018-05-21 | $13.50 | $13.50 | $13.35 | $13.39 | $13.39 | 37,976 |
| 2018-05-18 | $13.49 | $13.76 | $13.46 | $13.60 | $13.60 | 56,809 |
| 2018-05-17 | $13.82 | $13.90 | $13.67 | $13.72 | $13.72 | 76,098 |
| 2018-05-16 | $13.61 | $13.86 | $13.61 | $13.83 | $13.83 | 180,706 |
| 2018-05-15 | $13.79 | $13.81 | $13.73 | $13.80 | $13.80 | 75,779 |
| 2018-05-14 | $13.99 | $13.99 | $13.77 | $13.82 | $13.82 | 45,769 |
| 2018-05-11 | $13.50 | $13.74 | $13.50 | $13.73 | $13.73 | 42,397 |
| 2018-05-10 | $13.63 | $13.68 | $13.58 | $13.68 | $13.68 | 51,899 |
| 2018-05-09 | $13.46 | $13.64 | $13.46 | $13.64 | $13.64 | 71,408 |
| 2018-05-08 | $13.86 | $13.95 | $13.86 | $13.95 | $13.95 | 117,749 |
| 2018-05-07 | $13.99 | $13.99 | $13.86 | $13.97 | $13.97 | 96,725 |
| 2018-05-04 | $13.92 | $14.02 | $13.89 | $13.98 | $13.98 | 113,204 |
| 2018-05-03 | $13.83 | $13.94 | $13.82 | $13.89 | $13.89 | 35,137 |
| 2018-05-02 | $13.80 | $13.92 | $13.78 | $13.86 | $13.86 | 94,747 |
| 2018-05-01 | $13.20 | $13.36 | $13.12 | $13.30 | $13.30 | 97,226 |
| 2018-04-30 | $13.49 | $13.49 | $13.30 | $13.31 | $13.31 | 557,657 |
| 2018-04-27 | $13.31 | $13.56 | $13.31 | $13.46 | $13.46 | 155,063 |
| 2018-04-26 | $13.48 | $13.51 | $13.37 | $13.50 | $13.50 | 503,312 |
| 2018-04-25 | $13.03 | $13.38 | $13.03 | $13.15 | $13.15 | 733,690 |
| 2018-04-24 | $13.02 | $13.13 | $13.01 | $13.04 | $13.04 | 595,165 |
| 2018-04-23 | $13.30 | $13.40 | $13.12 | $13.17 | $13.17 | 484,180 |
| 2018-04-20 | $13.43 | $13.43 | $13.33 | $13.40 | $13.40 | 482,749 |
| 2018-04-19 | $13.51 | $13.73 | $13.25 | $13.31 | $13.31 | 647,528 |
| 2018-04-18 | $13.81 | $13.84 | $13.74 | $13.82 | $13.82 | 76,359 |
| 2018-04-17 | $13.67 | $13.96 | $13.67 | $13.93 | $13.93 | 661,529 |
| 2018-04-16 | $13.64 | $13.90 | $13.64 | $13.88 | $13.88 | 705,828 |
| 2018-04-13 | $13.76 | $13.76 | $13.63 | $13.71 | $13.71 | 582,058 |
| 2018-04-12 | $13.80 | $13.80 | $13.72 | $13.74 | $13.74 | 661,010 |
| 2018-04-11 | $13.61 | $13.85 | $13.61 | $13.82 | $13.82 | 230,495 |
| 2018-04-10 | $13.71 | $13.91 | $13.71 | $13.82 | $13.82 | 701,080 |
| 2018-04-09 | $13.83 | $14.11 | $13.83 | $14.08 | $14.08 | 508,852 |
| 2018-04-06 | $13.85 | $14.09 | $13.85 | $14.03 | $14.03 | 50,806 |
| 2018-04-05 | $14.02 | $14.13 | $14.02 | $14.10 | $14.10 | 81,320 |
| 2018-04-04 | $13.90 | $14.13 | $13.90 | $14.08 | $14.08 | 104,930 |
| 2018-04-03 | $14.29 | $14.31 | $14.20 | $14.30 | $14.30 | 130,261 |
| 2018-04-02 | $14.34 | $14.35 | $14.24 | $14.26 | $14.26 | 62,801 |
| 2018-03-29 | $14.49 | $14.49 | $14.24 | $14.35 | $14.35 | 148,679 |
| 2018-03-28 | $14.16 | $14.22 | $14.02 | $14.19 | $14.19 | 183,847 |
| 2018-03-27 | $13.93 | $14.03 | $13.81 | $13.85 | $13.85 | 176,840 |
| 2018-03-26 | $13.76 | $13.80 | $13.67 | $13.74 | $13.74 | 366,866 |
| 2018-03-23 | $13.54 | $13.54 | $13.37 | $13.42 | $13.42 | 186,650 |
| 2018-03-22 | $13.30 | $13.39 | $13.18 | $13.19 | $13.19 | 259,061 |
| 2018-03-21 | $13.76 | $13.98 | $13.76 | $13.95 | $13.95 | 118,575 |
| 2018-03-20 | $14.07 | $14.07 | $13.86 | $13.91 | $13.91 | 107,728 |
| 2018-03-19 | $13.96 | $14.01 | $13.94 | $13.96 | $13.96 | 136,682 |
| 2018-03-16 | $14.23 | $14.25 | $14.16 | $14.25 | $14.25 | 76,383 |
| 2018-03-15 | $13.97 | $14.21 | $13.97 | $14.11 | $14.11 | 201,607 |
| 2018-03-14 | $13.97 | $14.18 | $13.97 | $14.13 | $14.13 | 63,314 |
| 2018-03-13 | $14.32 | $14.32 | $14.18 | $14.18 | $14.18 | 156,864 |
| 2018-03-12 | $14.15 | $14.17 | $14.11 | $14.14 | $14.14 | 111,629 |
| 2018-03-09 | $13.92 | $14.03 | $13.91 | $14.02 | $14.02 | 68,696 |
| 2018-03-08 | $14.17 | $14.17 | $14.08 | $14.13 | $14.13 | 138,812 |
| 2018-03-07 | $13.92 | $14.14 | $13.92 | $14.09 | $14.09 | 64,709 |
| 2018-03-06 | $14.24 | $14.24 | $14.12 | $14.18 | $14.18 | 141,665 |
| 2018-03-05 | $14.30 | $14.39 | $14.29 | $14.36 | $14.36 | 146,002 |
| 2018-03-02 | $13.92 | $14.11 | $13.76 | $14.09 | $14.09 | 56,871 |
| 2018-03-01 | $14.01 | $14.01 | $13.86 | $13.89 | $13.89 | 85,385 |
| 2018-02-28 | $14.12 | $14.42 | $14.12 | $14.12 | $14.12 | 137,177 |
| 2018-02-27 | $14.36 | $14.37 | $14.24 | $14.24 | $14.24 | 76,533 |
| 2018-02-26 | $14.34 | $14.46 | $14.26 | $14.31 | $14.31 | 588,867 |
| 2018-02-23 | $14.35 | $14.54 | $14.35 | $14.51 | $14.51 | 113,068 |
| 2018-02-22 | $14.39 | $14.39 | $14.21 | $14.26 | $14.26 | 173,367 |
| 2018-02-21 | $14.50 | $14.50 | $14.31 | $14.32 | $14.32 | 67,594 |
| 2018-02-20 | $14.46 | $14.67 | $14.46 | $14.57 | $14.57 | 364,956 |
| 2018-02-16 | $14.85 | $14.96 | $14.83 | $14.88 | $14.88 | 237,769 |
| 2018-02-15 | $14.91 | $14.91 | $14.52 | $14.68 | $14.68 | 219,080 |
| 2018-02-14 | $14.41 | $14.80 | $14.38 | $14.79 | $14.79 | 298,099 |
| 2018-02-13 | $14.55 | $14.55 | $14.37 | $14.40 | $14.40 | 333,516 |
| 2018-02-12 | $15.22 | $15.22 | $14.65 | $14.66 | $14.66 | 128,969 |
| 2018-02-09 | $14.70 | $14.70 | $14.51 | $14.62 | $14.62 | 174,985 |
| 2018-02-08 | $14.98 | $14.98 | $14.56 | $14.56 | $14.56 | 166,411 |
| 2018-02-07 | $15.15 | $15.26 | $15.08 | $15.20 | $15.20 | 131,942 |
| 2018-02-06 | $16.12 | $16.48 | $15.98 | $16.25 | $16.25 | 118,588 |
| 2018-02-05 | $16.33 | $16.33 | $15.91 | $16.03 | $16.03 | 225,537 |
| 2018-02-02 | $16.41 | $16.41 | $16.26 | $16.28 | $16.28 | 74,104 |
| 2018-02-01 | $16.57 | $16.60 | $16.44 | $16.47 | $16.47 | 42,624 |
| 2018-01-31 | $16.60 | $16.68 | $16.49 | $16.57 | $16.57 | 41,220 |
| 2018-01-30 | $16.74 | $16.74 | $16.64 | $16.66 | $16.66 | 50,699 |
| 2018-01-29 | $16.78 | $16.78 | $16.74 | $16.76 | $16.76 | 72,201 |
| 2018-01-26 | $16.72 | $16.92 | $16.70 | $16.86 | $16.86 | 84,393 |
| 2018-01-25 | $16.92 | $16.99 | $16.74 | $16.89 | $16.89 | 79,978 |
| 2018-01-24 | $16.85 | $16.87 | $16.81 | $16.87 | $16.87 | 48,413 |
| 2018-01-23 | $16.61 | $16.63 | $16.56 | $16.60 | $16.60 | 68,427 |
| 2018-01-22 | $16.66 | $16.66 | $16.41 | $16.53 | $16.53 | 62,577 |
| 2018-01-19 | $16.50 | $16.85 | $16.46 | $16.78 | $16.78 | 148,061 |
| 2018-01-18 | $16.31 | $16.41 | $16.29 | $16.40 | $16.40 | 69,529 |
| 2018-01-17 | $16.23 | $16.51 | $16.23 | $16.46 | $16.46 | 70,263 |
| 2018-01-16 | $16.37 | $16.37 | $16.27 | $16.29 | $16.29 | 100,197 |
| 2018-01-12 | $16.21 | $16.32 | $16.13 | $16.27 | $16.27 | 102,474 |
| 2018-01-11 | $16.16 | $16.42 | $16.16 | $16.38 | $16.38 | 65,965 |
| 2018-01-10 | $16.15 | $16.26 | $16.15 | $16.22 | $16.22 | 66,521 |
| 2018-01-09 | $16.30 | $16.30 | $16.18 | $16.25 | $16.25 | 81,671 |
| 2018-01-08 | $16.15 | $16.21 | $16.13 | $16.15 | $16.15 | 114,014 |
| 2018-01-05 | $16.13 | $16.16 | $16.02 | $16.16 | $16.16 | 67,377 |
| 2018-01-04 | $16.34 | $16.45 | $16.27 | $16.31 | $16.31 | 55,713 |
| 2018-01-03 | $16.23 | $16.30 | $16.11 | $16.29 | $16.29 | 86,475 |
| 2018-01-02 | $15.92 | $16.16 | $15.92 | $16.12 | $16.12 | 356,207 |
| 2017-12-29 | $16.33 | $16.33 | $16.05 | $16.07 | $16.07 | 95,383 |
| 2017-12-28 | $16.05 | $16.13 | $16.00 | $16.05 | $16.05 | 103,121 |
| 2017-12-27 | $16.28 | $16.38 | $16.20 | $16.23 | $16.23 | 242,267 |
| 2017-12-26 | $16.22 | $16.41 | $16.18 | $16.35 | $16.35 | 346,589 |
| 2017-12-22 | $16.11 | $16.35 | $16.11 | $16.35 | $16.35 | 416,140 |
| 2017-12-21 | $16.23 | $16.33 | $16.22 | $16.24 | $16.24 | 278,809 |
| 2017-12-20 | $16.38 | $16.38 | $16.22 | $16.25 | $16.25 | 124,802 |
| 2017-12-19 | $16.46 | $16.46 | $16.25 | $16.31 | $16.31 | 370,903 |
| 2017-12-18 | $16.54 | $16.54 | $16.43 | $16.46 | $16.46 | 312,706 |
| 2017-12-15 | $16.33 | $16.55 | $16.33 | $16.44 | $16.44 | 93,232 |
| 2017-12-14 | $16.36 | $16.46 | $16.36 | $16.44 | $16.44 | 58,399 |
| 2017-12-13 | $16.42 | $16.46 | $16.37 | $16.43 | $16.43 | 75,442 |
| 2017-12-12 | $16.32 | $16.39 | $16.32 | $16.39 | $16.39 | 56,627 |
| 2017-12-11 | $16.36 | $16.44 | $16.34 | $16.38 | $16.38 | 93,469 |
| 2017-12-08 | $16.35 | $16.42 | $16.34 | $16.36 | $16.36 | 99,000 |
| 2017-12-07 | $16.43 | $16.53 | $16.43 | $16.50 | $16.50 | 83,614 |
| 2017-12-06 | $16.40 | $16.70 | $16.40 | $16.53 | $16.53 | 98,985 |
| 2017-12-05 | $16.47 | $16.70 | $16.47 | $16.66 | $16.66 | 72,649 |
| 2017-12-04 | $16.40 | $16.42 | $16.33 | $16.38 | $16.38 | 61,216 |
| 2017-12-01 | $16.55 | $16.60 | $16.45 | $16.50 | $16.50 | 123,515 |
| 2017-11-30 | $16.65 | $16.65 | $16.50 | $16.56 | $16.56 | 96,548 |
| 2017-11-29 | $16.40 | $16.69 | $16.40 | $16.51 | $16.51 | 51,973 |
| 2017-11-28 | $16.70 | $16.89 | $16.50 | $16.56 | $16.56 | 111,921 |
| 2017-11-27 | $16.80 | $16.80 | $16.55 | $16.56 | $16.56 | 92,521 |
| 2017-11-24 | $16.40 | $16.65 | $16.40 | $16.64 | $16.64 | 27,741 |
| 2017-11-22 | $16.71 | $16.71 | $16.41 | $16.45 | $16.45 | 113,269 |
| 2017-11-21 | $16.50 | $16.58 | $16.31 | $16.41 | $16.41 | 205,066 |
| 2017-11-20 | $16.45 | $16.45 | $16.37 | $16.41 | $16.41 | 431,339 |
| 2017-11-17 | $16.27 | $16.56 | $16.27 | $16.48 | $16.48 | 371,085 |
| 2017-11-16 | $16.44 | $16.72 | $16.35 | $16.52 | $16.52 | 551,533 |
| 2017-11-15 | $16.30 | $16.38 | $16.21 | $16.25 | $16.25 | 272,550 |
| 2017-11-14 | $16.60 | $16.60 | $16.41 | $16.43 | $16.43 | 66,142 |
| 2017-11-13 | $16.61 | $16.61 | $16.45 | $16.59 | $16.59 | 45,059 |
| 2017-11-10 | $16.42 | $16.74 | $16.42 | $16.60 | $16.60 | 80,003 |
| 2017-11-09 | $16.77 | $16.77 | $16.50 | $16.67 | $16.67 | 108,137 |
| 2017-11-08 | $16.57 | $16.89 | $16.57 | $16.80 | $16.80 | 32,351 |
| 2017-11-07 | $16.60 | $16.94 | $16.53 | $16.90 | $16.90 | 88,309 |
| 2017-11-06 | $16.83 | $16.90 | $16.34 | $16.46 | $16.46 | 44,909 |
| 2017-11-03 | $16.69 | $16.79 | $16.60 | $16.66 | $16.66 | 108,643 |
| 2017-11-02 | $16.48 | $16.79 | $16.40 | $16.59 | $16.59 | 67,744 |
| 2017-11-01 | $16.65 | $16.65 | $16.33 | $16.46 | $16.46 | 42,685 |
| 2017-10-31 | $16.42 | $16.73 | $16.42 | $16.46 | $16.46 | 48,224 |
| 2017-10-30 | $16.56 | $16.70 | $16.49 | $16.55 | $16.55 | 34,943 |
| 2017-10-27 | $16.82 | $16.86 | $16.61 | $16.65 | $16.65 | 58,363 |
| 2017-10-26 | $16.80 | $16.82 | $16.62 | $16.64 | $16.64 | 200,054 |
| 2017-10-25 | $17.26 | $17.26 | $16.88 | $16.93 | $16.93 | 36,491 |
| 2017-10-24 | $16.98 | $17.22 | $16.96 | $17.07 | $17.07 | 39,000 |
| 2017-10-23 | $17.05 | $17.19 | $16.96 | $16.98 | $16.98 | 52,934 |
| 2017-10-20 | $17.33 | $17.39 | $17.10 | $17.20 | $17.20 | 83,530 |
| 2017-10-19 | $17.19 | $17.19 | $16.95 | $17.04 | $17.04 | 155,759 |
| 2017-10-18 | $16.85 | $17.21 | $16.85 | $16.98 | $16.98 | 72,932 |
| 2017-10-17 | $16.80 | $17.05 | $16.80 | $16.96 | $16.96 | 47,644 |
| 2017-10-16 | $16.75 | $16.95 | $16.74 | $16.88 | $16.88 | 32,678 |
| 2017-10-13 | $16.77 | $16.77 | $16.49 | $16.54 | $16.54 | 33,622 |
| 2017-10-12 | $16.44 | $16.51 | $16.35 | $16.46 | $16.46 | 65,168 |
| 2017-10-11 | $16.52 | $16.52 | $16.36 | $16.45 | $16.45 | 66,842 |
| 2017-10-10 | $16.39 | $16.47 | $16.31 | $16.40 | $16.40 | 30,820 |
| 2017-10-09 | $16.50 | $16.54 | $16.21 | $16.34 | $16.34 | 39,454 |
| 2017-10-06 | $16.38 | $16.43 | $16.19 | $16.30 | $16.30 | 34,177 |
| 2017-10-05 | $16.32 | $16.56 | $16.32 | $16.42 | $16.42 | 73,173 |
| 2017-10-04 | $16.35 | $16.44 | $16.35 | $16.41 | $16.41 | 63,126 |
| 2017-10-03 | $16.50 | $16.53 | $16.27 | $16.45 | $16.45 | 71,840 |
| 2017-10-02 | $16.17 | $16.44 | $16.17 | $16.43 | $16.43 | 50,047 |
| 2017-09-29 | $16.26 | $16.51 | $16.26 | $16.39 | $16.39 | 42,871 |
| 2017-09-28 | $16.37 | $16.64 | $16.28 | $16.52 | $16.52 | 40,985 |
| 2017-09-27 | $16.17 | $16.49 | $16.17 | $16.44 | $16.44 | 74,534 |
| 2017-09-26 | $16.22 | $16.61 | $16.22 | $16.45 | $16.45 | 31,372 |
| 2017-09-25 | $16.33 | $16.40 | $16.17 | $16.37 | $16.37 | 45,921 |
| 2017-09-22 | $16.37 | $16.55 | $16.16 | $16.37 | $16.37 | 52,372 |
| 2017-09-21 | $16.18 | $16.53 | $16.18 | $16.49 | $16.49 | 55,879 |
| 2017-09-20 | $16.60 | $16.83 | $16.52 | $16.58 | $16.58 | 43,404 |
| 2017-09-19 | $16.42 | $16.82 | $16.42 | $16.59 | $16.59 | 44,693 |
| 2017-09-18 | $16.75 | $16.79 | $16.55 | $16.60 | $16.60 | 59,368 |
| 2017-09-15 | $16.65 | $16.72 | $16.59 | $16.66 | $16.66 | 41,557 |
| 2017-09-14 | $16.81 | $16.81 | $16.60 | $16.71 | $16.71 | 31,599 |
| 2017-09-13 | $16.82 | $16.89 | $16.76 | $16.76 | $16.76 | 47,175 |
| 2017-09-12 | $17.04 | $17.07 | $16.66 | $16.82 | $16.82 | 61,162 |
| 2017-09-11 | $16.50 | $16.95 | $16.50 | $16.84 | $16.84 | 22,897 |
| 2017-09-08 | $17.00 | $17.13 | $16.83 | $16.90 | $16.90 | 53,123 |
| 2017-09-07 | $16.71 | $17.04 | $16.71 | $16.95 | $16.95 | 125,901 |
| 2017-09-06 | $16.81 | $17.37 | $16.81 | $17.05 | $17.05 | 123,318 |
| 2017-09-05 | $17.23 | $17.44 | $16.89 | $16.97 | $16.97 | 130,426 |
| 2017-09-01 | $17.31 | $17.31 | $17.03 | $17.03 | $17.03 | 80,549 |
| 2017-08-31 | $16.82 | $17.11 | $16.82 | $17.05 | $17.05 | 43,734 |
| 2017-08-30 | $17.01 | $17.11 | $16.88 | $16.94 | $16.94 | 40,429 |
| 2017-08-29 | $17.15 | $17.18 | $16.86 | $16.99 | $16.99 | 45,633 |
| 2017-08-28 | $17.12 | $17.15 | $16.85 | $17.08 | $17.08 | 40,791 |
| 2017-08-25 | $16.84 | $16.94 | $16.84 | $16.94 | $16.94 | 34,000 |
| 2017-08-24 | $17.06 | $17.08 | $16.93 | $16.98 | $16.98 | 53,647 |
| 2017-08-23 | $17.05 | $17.14 | $17.05 | $17.12 | $17.12 | 39,353 |
| 2017-08-22 | $17.07 | $17.31 | $16.96 | $17.31 | $17.31 | 45,454 |
| 2017-08-21 | $16.88 | $17.29 | $16.88 | $17.16 | $17.16 | 58,785 |
| 2017-08-18 | $17.20 | $17.40 | $17.20 | $17.39 | $17.39 | 39,445 |
| 2017-08-17 | $17.11 | $17.17 | $17.00 | $17.03 | $17.03 | 41,226 |
| 2017-08-16 | $16.97 | $17.20 | $16.97 | $17.11 | $17.11 | 39,790 |
| 2017-08-15 | $17.03 | $17.09 | $16.94 | $17.09 | $17.09 | 39,635 |
| 2017-08-14 | $17.41 | $17.41 | $17.20 | $17.20 | $17.20 | 74,790 |
| 2017-08-11 | $17.26 | $17.26 | $17.20 | $17.24 | $17.24 | 33,200 |
| 2017-08-10 | $17.28 | $17.36 | $17.20 | $17.20 | $17.20 | 33,035 |
| 2017-08-09 | $17.27 | $17.37 | $17.27 | $17.30 | $17.30 | 45,440 |
| 2017-08-08 | $17.30 | $17.44 | $17.27 | $17.37 | $17.37 | 38,666 |
| 2017-08-07 | $17.31 | $17.31 | $17.20 | $17.23 | $17.23 | 119,309 |
| 2017-08-04 | $17.36 | $17.37 | $17.13 | $17.19 | $17.19 | 43,463 |
| 2017-08-03 | $17.49 | $17.49 | $17.32 | $17.39 | $17.39 | 27,367 |
| 2017-08-02 | $17.42 | $17.85 | $17.41 | $17.56 | $17.56 | 40,530 |
| 2017-08-01 | $17.32 | $17.54 | $17.32 | $17.47 | $17.47 | 49,458 |
| 2017-07-31 | $17.10 | $17.46 | $17.10 | $17.34 | $17.34 | 131,778 |
| 2017-07-28 | $17.27 | $17.67 | $16.59 | $17.10 | $17.10 | 137,127 |
| 2017-07-27 | $17.23 | $17.25 | $17.12 | $17.21 | $17.21 | 48,727 |
| 2017-07-26 | $16.93 | $17.05 | $16.78 | $16.95 | $16.95 | 32,921 |
| 2017-07-25 | $17.06 | $17.08 | $16.94 | $17.03 | $17.03 | 38,743 |
| 2017-07-24 | $16.80 | $16.95 | $16.73 | $16.75 | $16.75 | 75,588 |
| 2017-07-21 | $16.94 | $17.07 | $16.88 | $16.90 | $16.90 | 235,142 |
| 2017-07-20 | $16.87 | $17.08 | $16.80 | $17.08 | $17.08 | 34,481 |
| 2017-07-19 | $16.86 | $17.17 | $16.86 | $17.07 | $17.07 | 28,432 |
| 2017-07-18 | $16.94 | $17.10 | $16.88 | $17.02 | $17.02 | 29,182 |
| 2017-07-17 | $16.93 | $17.13 | $16.93 | $17.00 | $17.00 | 48,185 |
| 2017-07-14 | $16.71 | $17.05 | $16.71 | $17.03 | $17.03 | 25,060 |
| 2017-07-13 | $17.00 | $17.01 | $16.94 | $17.00 | $17.00 | 35,859 |
| 2017-07-12 | $17.11 | $17.12 | $17.04 | $17.12 | $17.12 | 42,397 |
| 2017-07-11 | $17.07 | $17.07 | $16.71 | $17.00 | $17.00 | 66,087 |
| 2017-07-10 | $17.06 | $17.06 | $16.69 | $16.89 | $16.89 | 57,156 |
| 2017-07-07 | $16.95 | $17.06 | $16.95 | $17.01 | $17.01 | 59,203 |
| 2017-07-06 | $17.04 | $17.05 | $16.97 | $17.05 | $17.05 | 69,552 |
| 2017-07-05 | $17.10 | $17.20 | $16.79 | $17.11 | $17.11 | 69,573 |
| 2017-07-03 | $17.46 | $17.50 | $17.45 | $17.50 | $17.50 | 10,062 |
| 2017-06-30 | $17.53 | $17.74 | $17.48 | $17.57 | $17.57 | 25,229 |
| 2017-06-29 | $17.76 | $17.81 | $17.70 | $17.78 | $17.78 | 26,248 |
| 2017-06-28 | $18.12 | $18.18 | $18.08 | $18.18 | $18.18 | 38,259 |
| 2017-06-27 | $18.15 | $18.17 | $18.04 | $18.09 | $18.09 | 36,100 |
| 2017-06-26 | $18.30 | $18.42 | $18.25 | $18.25 | $18.25 | 63,500 |
| 2017-06-23 | $18.00 | $18.12 | $18.00 | $18.05 | $18.05 | 32,900 |
| 2017-06-22 | $18.03 | $18.04 | $17.97 | $17.97 | $17.97 | 42,300 |
| 2017-06-21 | $18.08 | $18.14 | $18.04 | $18.11 | $18.11 | 86,758 |
| 2017-06-20 | $18.35 | $18.35 | $18.20 | $18.22 | $18.22 | 115,200 |
| 2017-06-19 | $18.47 | $18.55 | $18.47 | $18.49 | $18.49 | 46,320 |
| 2017-06-16 | $18.70 | $18.70 | $18.54 | $18.58 | $18.58 | 41,958 |
| 2017-06-15 | $18.62 | $18.62 | $18.45 | $18.55 | $18.55 | 41,242 |
| 2017-06-14 | $18.79 | $18.85 | $18.65 | $18.72 | $18.72 | 35,890 |
| 2017-06-13 | $18.62 | $18.83 | $18.58 | $18.66 | $18.66 | 27,792 |
| 2017-06-12 | $18.69 | $18.80 | $18.66 | $18.71 | $18.71 | 70,466 |
| 2017-06-09 | $18.15 | $18.30 | $18.15 | $18.20 | $18.20 | 54,316 |
| 2017-06-08 | $18.41 | $18.69 | $18.41 | $18.54 | $18.54 | 52,082 |
| 2017-06-07 | $18.71 | $18.76 | $18.70 | $18.73 | $18.73 | 56,717 |
| 2017-06-06 | $18.89 | $19.01 | $18.86 | $18.98 | $18.98 | 40,080 |
| 2017-06-05 | $19.14 | $19.14 | $18.87 | $18.97 | $18.97 | 46,659 |
| 2017-06-02 | $18.96 | $19.05 | $18.86 | $19.04 | $19.04 | 43,918 |
| 2017-06-01 | $18.95 | $19.08 | $18.82 | $19.08 | $19.08 | 170,866 |
| 2017-05-31 | $19.00 | $19.00 | $18.68 | $18.79 | $18.79 | 39,408 |
| 2017-05-30 | $18.89 | $19.00 | $18.66 | $18.97 | $18.97 | 93,396 |
| 2017-05-26 | $18.51 | $18.77 | $18.51 | $18.69 | $18.69 | 31,649 |
| 2017-05-25 | $18.40 | $18.72 | $18.40 | $18.60 | $18.60 | 59,157 |
| 2017-05-24 | $18.63 | $18.89 | $18.60 | $18.83 | $18.83 | 111,101 |
| 2017-05-23 | $18.58 | $18.97 | $18.58 | $18.89 | $18.89 | 180,669 |
| 2017-05-22 | $18.44 | $18.45 | $18.38 | $18.41 | $18.41 | 45,809 |
| 2017-05-19 | $18.28 | $18.54 | $18.28 | $18.50 | $18.50 | 25,468 |
| 2017-05-18 | $18.44 | $18.54 | $18.43 | $18.50 | $18.50 | 59,752 |
| 2017-05-17 | $18.05 | $18.12 | $17.98 | $18.08 | $18.08 | 63,382 |
| 2017-05-16 | $17.66 | $17.71 | $17.61 | $17.69 | $17.69 | 50,431 |
| 2017-05-15 | $17.37 | $17.39 | $17.32 | $17.35 | $17.35 | 50,449 |
| 2017-05-12 | $17.33 | $17.43 | $17.23 | $17.33 | $17.33 | 18,050 |
| 2017-05-11 | $16.96 | $17.08 | $16.96 | $16.98 | $16.98 | 29,333 |
| 2017-05-10 | $16.76 | $16.76 | $16.36 | $16.53 | $16.53 | 49,273 |
| 2017-05-09 | $16.60 | $16.74 | $16.58 | $16.59 | $16.59 | 33,333 |
| 2017-05-08 | $16.73 | $16.78 | $16.68 | $16.70 | $16.70 | 61,976 |
| 2017-05-05 | $16.66 | $16.74 | $16.64 | $16.73 | $16.73 | 84,731 |
| 2017-05-04 | $16.58 | $16.67 | $16.58 | $16.66 | $16.66 | 43,736 |
| 2017-05-03 | $16.58 | $16.68 | $16.58 | $16.65 | $16.65 | 20,652 |
| 2017-05-02 | $16.74 | $16.74 | $16.61 | $16.65 | $16.65 | 99,575 |
| 2017-05-01 | $16.62 | $16.74 | $16.62 | $16.67 | $16.67 | 49,459 |
| 2017-04-28 | $16.60 | $16.63 | $16.57 | $16.63 | $16.63 | 64,502 |
| 2017-04-27 | $16.76 | $16.90 | $16.76 | $16.84 | $16.84 | 41,006 |
| 2017-04-26 | $16.89 | $17.00 | $16.89 | $16.90 | $16.90 | 230,132 |
| 2017-04-25 | $16.93 | $17.09 | $16.93 | $16.96 | $16.96 | 32,906 |
| 2017-04-24 | $16.97 | $17.01 | $16.90 | $16.98 | $16.98 | 44,027 |
| 2017-04-21 | $16.84 | $17.01 | $16.84 | $16.98 | $16.98 | 36,010 |
| 2017-04-20 | $16.70 | $16.75 | $16.65 | $16.72 | $16.72 | 96,825 |
| 2017-04-19 | $16.69 | $16.74 | $16.68 | $16.70 | $16.70 | 30,028 |
| 2017-04-18 | $16.99 | $16.99 | $16.88 | $16.92 | $16.92 | 59,218 |
| 2017-04-17 | $16.89 | $17.06 | $16.89 | $17.06 | $17.06 | 112,507 |
| 2017-04-13 | $16.56 | $16.64 | $16.55 | $16.62 | $16.62 | 50,928 |
| 2017-04-12 | $16.91 | $16.91 | $16.67 | $16.70 | $16.70 | 62,537 |
| 2017-04-11 | $16.88 | $16.99 | $16.74 | $16.85 | $16.85 | 74,133 |
| 2017-04-10 | $16.59 | $16.64 | $16.52 | $16.64 | $16.64 | 47,626 |
| 2017-04-07 | $16.62 | $16.66 | $16.55 | $16.55 | $16.55 | 57,406 |
| 2017-04-06 | $16.52 | $16.55 | $16.45 | $16.52 | $16.52 | 414,792 |
| 2017-04-05 | $16.42 | $16.57 | $16.42 | $16.49 | $16.49 | 392,643 |
| 2017-04-04 | $16.39 | $16.52 | $16.29 | $16.51 | $16.51 | 47,933 |
| 2017-04-03 | $16.16 | $16.30 | $16.14 | $16.24 | $16.24 | 117,700 |
| 2017-03-31 | $16.29 | $16.29 | $16.16 | $16.18 | $16.18 | 35,500 |
| 2017-03-30 | $16.50 | $16.50 | $16.37 | $16.41 | $16.41 | 103,000 |
| 2017-03-29 | $16.57 | $16.65 | $16.52 | $16.56 | $16.56 | 2,800,500 |
| 2017-03-28 | $16.82 | $16.82 | $16.71 | $16.71 | $16.71 | 2,073,600 |
| 2017-03-27 | $16.87 | $16.89 | $16.74 | $16.82 | $16.82 | 886,900 |
| 2017-03-24 | $16.80 | $17.07 | $16.80 | $17.00 | $17.00 | 42,700 |
| 2017-03-23 | $16.84 | $16.91 | $16.65 | $16.91 | $16.91 | 73,500 |
| 2017-03-22 | $16.93 | $16.94 | $16.81 | $16.89 | $16.89 | 52,600 |
| 2017-03-21 | $17.03 | $17.07 | $16.88 | $17.02 | $17.02 | 73,100 |
| 2017-03-20 | $16.86 | $16.86 | $16.59 | $16.71 | $16.71 | 36,800 |
| 2017-03-17 | $16.43 | $16.84 | $16.43 | $16.70 | $16.70 | 34,900 |
| 2017-03-16 | $16.62 | $16.72 | $16.62 | $16.68 | $16.68 | 56,800 |
| 2017-03-15 | $16.63 | $16.86 | $16.60 | $16.86 | $16.86 | 90,900 |
| 2017-03-14 | $16.72 | $16.78 | $16.62 | $16.71 | $16.71 | 54,700 |
| 2017-03-13 | $16.64 | $16.78 | $16.60 | $16.76 | $16.76 | 111,300 |
| 2017-03-10 | $16.24 | $16.57 | $16.24 | $16.46 | $16.46 | 1,223,000 |
| 2017-03-09 | $16.24 | $16.50 | $16.23 | $16.44 | $16.44 | 59,700 |
| 2017-03-08 | $16.42 | $16.59 | $16.42 | $16.44 | $16.44 | 54,700 |
| 2017-03-07 | $16.69 | $16.69 | $16.49 | $16.50 | $16.50 | 75,700 |
| 2017-03-06 | $16.45 | $16.68 | $16.45 | $16.56 | $16.56 | 72,800 |
| 2017-03-03 | $16.43 | $16.75 | $16.43 | $16.49 | $16.49 | 100,100 |
| 2017-03-02 | $16.60 | $16.72 | $16.45 | $16.50 | $16.50 | 78,800 |
| 2017-03-01 | $16.62 | $16.87 | $16.62 | $16.84 | $16.84 | 58,900 |
| 2017-02-28 | $16.79 | $16.91 | $16.66 | $16.73 | $16.73 | 45,400 |
| 2017-02-27 | $16.74 | $16.94 | $16.74 | $16.84 | $16.84 | 58,300 |
| 2017-02-24 | $16.79 | $16.99 | $16.68 | $16.89 | $16.89 | 46,500 |
| 2017-02-23 | $16.81 | $16.95 | $16.76 | $16.85 | $16.85 | 67,500 |
| 2017-02-22 | $16.52 | $16.85 | $16.52 | $16.72 | $16.72 | 86,700 |
| 2017-02-21 | $16.40 | $16.69 | $16.40 | $16.64 | $16.64 | 77,900 |
| 2017-02-17 | $16.53 | $16.77 | $16.27 | $16.58 | $16.58 | 51,900 |
| 2017-02-16 | $16.39 | $16.50 | $16.28 | $16.49 | $16.49 | 69,900 |
| 2017-02-15 | $16.16 | $16.55 | $16.16 | $16.47 | $16.47 | 289,900 |
| 2017-02-14 | $16.60 | $16.78 | $16.49 | $16.61 | $16.61 | 120,600 |
| 2017-02-13 | $16.36 | $16.56 | $16.26 | $16.50 | $16.50 | 71,000 |
| 2017-02-10 | $16.41 | $16.41 | $16.17 | $16.21 | $16.21 | 67,500 |
| 2017-02-09 | $16.28 | $16.28 | $16.19 | $16.20 | $16.20 | 66,200 |
| 2017-02-08 | $16.30 | $16.35 | $16.21 | $16.27 | $16.27 | 73,100 |
| 2017-02-07 | $16.00 | $16.19 | $16.00 | $16.08 | $16.08 | 120,400 |
| 2017-02-06 | $16.47 | $16.52 | $15.89 | $16.10 | $16.10 | 143,000 |
| 2017-02-03 | $16.32 | $16.50 | $16.10 | $16.44 | $16.44 | 147,300 |
| 2017-02-02 | $16.09 | $16.13 | $15.94 | $16.13 | $16.13 | 132,600 |
| 2017-02-01 | $15.92 | $16.09 | $15.92 | $16.04 | $16.04 | 59,760 |
| 2017-01-31 | $16.07 | $16.21 | $16.03 | $16.08 | $16.08 | 85,619 |
| 2017-01-30 | $16.19 | $16.25 | $15.92 | $16.21 | $16.21 | 129,087 |
| 2017-01-27 | $16.05 | $16.15 | $16.05 | $16.11 | $16.11 | 83,860 |
| 2017-01-26 | $16.00 | $16.29 | $16.00 | $16.14 | $16.14 | 73,724 |
| 2017-01-25 | $16.21 | $16.45 | $16.21 | $16.43 | $16.43 | 82,512 |
| 2017-01-24 | $16.24 | $16.51 | $16.24 | $16.47 | $16.47 | 96,201 |
| 2017-01-23 | $16.47 | $16.70 | $16.20 | $16.53 | $16.53 | 120,896 |
| 2017-01-20 | $16.17 | $16.58 | $16.17 | $16.50 | $16.50 | 72,665 |
| 2017-01-19 | $16.19 | $16.70 | $16.13 | $16.24 | $16.24 | 99,815 |
| 2017-01-18 | $16.33 | $16.75 | $16.33 | $16.41 | $16.41 | 50,782 |
| 2017-01-17 | $16.86 | $16.86 | $16.62 | $16.74 | $16.74 | 299,791 |
| 2017-01-13 | $16.57 | $17.05 | $16.57 | $16.86 | $16.86 | 100,263 |
| 2017-01-12 | $16.51 | $16.85 | $16.51 | $16.82 | $16.82 | 116,899 |
| 2017-01-11 | $16.68 | $16.82 | $16.52 | $16.73 | $16.73 | 48,928 |
| 2017-01-10 | $16.83 | $16.99 | $16.60 | $16.73 | $16.73 | 110,600 |
| 2017-01-09 | $17.10 | $17.10 | $16.75 | $17.00 | $17.00 | 184,122 |
| 2017-01-06 | $17.22 | $17.22 | $16.54 | $16.71 | $16.71 | 112,793 |
| 2017-01-05 | $16.57 | $17.06 | $16.57 | $16.94 | $16.94 | 98,816 |
| 2017-01-04 | $16.19 | $16.49 | $16.19 | $16.45 | $16.45 | 76,670 |
| 2017-01-03 | $16.18 | $16.53 | $16.18 | $16.45 | $16.45 | 153,996 |
| 2016-12-30 | $16.18 | $16.52 | $16.18 | $16.34 | $16.34 | 125,103 |
| 2016-12-29 | $16.71 | $16.71 | $16.21 | $16.46 | $16.46 | 90,340 |
| 2016-12-28 | $16.23 | $16.62 | $16.19 | $16.25 | $16.25 | 163,829 |
| 2016-12-27 | $16.65 | $16.75 | $16.65 | $16.71 | $16.41 | 87,574 |
| 2016-12-23 | $16.70 | $16.80 | $16.64 | $16.71 | $16.41 | 98,697 |
| 2016-12-22 | $16.67 | $16.94 | $16.39 | $16.64 | $16.34 | 227,857 |
| 2016-12-21 | $16.52 | $16.76 | $16.52 | $16.60 | $16.30 | 109,514 |
| 2016-12-20 | $16.39 | $16.76 | $16.39 | $16.64 | $16.34 | 265,005 |
| 2016-12-19 | $16.49 | $16.87 | $16.45 | $16.66 | $16.36 | 177,016 |
| 2016-12-16 | $16.42 | $16.59 | $16.31 | $16.34 | $16.04 | 124,429 |
| 2016-12-15 | $16.90 | $16.90 | $16.34 | $16.44 | $16.14 | 232,392 |
| 2016-12-14 | $16.52 | $17.05 | $16.42 | $16.54 | $16.24 | 187,583 |
| 2016-12-13 | $17.04 | $17.04 | $16.87 | $16.93 | $16.63 | 161,505 |
| 2016-12-12 | $16.77 | $16.99 | $16.69 | $16.80 | $16.50 | 161,631 |
| 2016-12-09 | $16.63 | $16.84 | $16.42 | $16.62 | $16.32 | 117,566 |
| 2016-12-08 | $16.60 | $16.84 | $16.36 | $16.53 | $16.23 | 131,231 |
| 2016-12-07 | $16.60 | $16.65 | $16.37 | $16.63 | $16.33 | 151,588 |
| 2016-12-06 | $16.56 | $16.70 | $16.56 | $16.65 | $16.35 | 135,879 |
| 2016-12-05 | $16.84 | $17.12 | $16.56 | $16.78 | $16.47 | 138,465 |
| 2016-12-02 | $17.00 | $17.00 | $16.53 | $16.80 | $16.50 | 107,532 |
| 2016-12-01 | $17.16 | $17.35 | $17.06 | $17.15 | $16.84 | 158,913 |
| 2016-11-30 | $17.41 | $17.51 | $17.31 | $17.42 | $17.11 | 357,060 |
| 2016-11-29 | $17.23 | $17.53 | $17.23 | $17.50 | $17.19 | 187,529 |
| 2016-11-28 | $17.04 | $17.50 | $17.04 | $17.33 | $17.01 | 110,855 |
| 2016-11-25 | $17.06 | $17.22 | $16.90 | $17.17 | $16.86 | 86,201 |
| 2016-11-23 | $17.11 | $17.13 | $17.02 | $17.07 | $16.76 | 368,526 |
| 2016-11-22 | $17.05 | $17.28 | $17.01 | $17.11 | $16.80 | 428,727 |
| 2016-11-21 | $16.87 | $17.16 | $16.87 | $17.04 | $16.73 | 379,103 |
| 2016-11-18 | $16.69 | $16.88 | $16.59 | $16.67 | $16.37 | 340,515 |
| 2016-11-17 | $17.37 | $17.62 | $17.11 | $17.32 | $17.01 | 955,287 |
| 2016-11-16 | $17.02 | $17.23 | $16.73 | $17.07 | $16.76 | 207,190 |
| 2016-11-15 | $17.02 | $17.25 | $17.02 | $17.18 | $16.87 | 308,730 |
| 2016-11-14 | $16.82 | $17.18 | $16.82 | $16.98 | $16.67 | 1,355,200 |
| 2016-11-11 | $17.72 | $17.72 | $15.74 | $17.11 | $16.80 | 840,198 |
| 2016-11-10 | $18.25 | $18.45 | $17.98 | $18.02 | $17.69 | 203,536 |
| 2016-11-09 | $19.00 | $19.00 | $18.58 | $18.74 | $18.40 | 89,879 |
| 2016-11-08 | $18.60 | $19.13 | $18.60 | $18.87 | $18.53 | 57,734 |
| 2016-11-07 | $18.58 | $19.07 | $18.58 | $18.81 | $18.48 | 93,211 |
| 2016-11-04 | $18.80 | $18.96 | $18.74 | $18.77 | $18.43 | 79,469 |
| 2016-11-03 | $19.29 | $19.41 | $19.19 | $19.39 | $19.04 | 67,913 |
| 2016-11-02 | $19.16 | $19.39 | $18.95 | $19.32 | $18.97 | 45,911 |
| 2016-11-01 | $19.00 | $19.36 | $19.00 | $19.21 | $18.86 | 39,404 |
| 2016-10-31 | $19.23 | $19.36 | $19.00 | $19.11 | $18.77 | 59,859 |
| 2016-10-28 | $19.02 | $19.10 | $18.85 | $18.85 | $18.51 | 64,727 |
| 2016-10-27 | $18.87 | $19.23 | $18.87 | $18.93 | $18.59 | 37,349 |
| 2016-10-26 | $18.64 | $19.13 | $18.64 | $18.92 | $18.58 | 42,792 |
| 2016-10-25 | $18.64 | $18.64 | $18.35 | $18.36 | $18.03 | 63,670 |
| 2016-10-24 | $18.64 | $18.80 | $18.64 | $18.68 | $18.34 | 53,748 |
| 2016-10-21 | $18.80 | $19.10 | $18.80 | $19.06 | $18.72 | 78,716 |
| 2016-10-20 | $19.01 | $19.01 | $18.84 | $18.93 | $18.59 | 65,373 |
| 2016-10-19 | $19.12 | $19.12 | $18.90 | $18.95 | $18.61 | 33,546 |
| 2016-10-18 | $19.23 | $19.67 | $19.18 | $19.19 | $18.84 | 51,725 |
| 2016-10-17 | $19.67 | $19.77 | $19.67 | $19.71 | $19.36 | 56,394 |
| 2016-10-14 | $19.67 | $20.00 | $19.67 | $20.00 | $19.64 | 52,684 |
| 2016-10-13 | $19.91 | $19.96 | $19.74 | $19.88 | $19.52 | 70,341 |
| 2016-10-12 | $19.91 | $20.08 | $19.91 | $19.96 | $19.60 | 77,097 |
| 2016-10-11 | $20.15 | $20.15 | $19.96 | $19.97 | $19.61 | 43,278 |
| 2016-10-10 | $19.94 | $20.15 | $19.72 | $19.91 | $19.55 | 51,490 |
| 2016-10-07 | $19.42 | $20.35 | $19.42 | $19.89 | $19.53 | 35,737 |
| 2016-10-06 | $19.42 | $19.85 | $19.42 | $19.72 | $19.36 | 34,173 |
| 2016-10-05 | $20.15 | $20.15 | $19.84 | $19.95 | $19.60 | 93,132 |
| 2016-10-04 | $20.08 | $20.24 | $20.06 | $20.06 | $19.70 | 35,041 |
| 2016-10-03 | $20.14 | $20.35 | $20.14 | $20.30 | $19.93 | 33,800 |
| 2016-09-30 | $20.46 | $20.49 | $20.17 | $20.48 | $20.11 | 60,874 |
| 2016-09-29 | $20.02 | $20.36 | $20.02 | $20.22 | $19.86 | 54,895 |
| 2016-09-28 | $20.32 | $20.36 | $20.08 | $20.24 | $19.88 | 133,544 |
| 2016-09-27 | $19.87 | $20.20 | $19.87 | $20.11 | $19.75 | 38,342 |
| 2016-09-26 | $19.70 | $19.92 | $19.70 | $19.86 | $19.50 | 42,100 |
| 2016-09-23 | $20.02 | $20.02 | $19.71 | $19.77 | $19.41 | 51,504 |
| 2016-09-22 | $20.05 | $20.36 | $20.05 | $20.21 | $19.85 | 118,007 |
| 2016-09-21 | $19.93 | $20.11 | $19.67 | $20.11 | $19.75 | 41,262 |
| 2016-09-20 | $19.45 | $19.67 | $19.44 | $19.53 | $19.18 | 76,751 |
| 2016-09-19 | $19.53 | $19.53 | $19.19 | $19.43 | $19.08 | 33,970 |
| 2016-09-16 | $19.79 | $19.79 | $19.21 | $19.42 | $19.07 | 56,467 |
| 2016-09-15 | $18.80 | $19.79 | $18.80 | $19.32 | $18.97 | 61,218 |
| 2016-09-14 | $19.25 | $19.38 | $19.17 | $19.24 | $18.89 | 50,576 |
| 2016-09-13 | $19.31 | $19.49 | $19.24 | $19.30 | $18.95 | 50,886 |
| 2016-09-12 | $19.15 | $19.50 | $19.15 | $19.49 | $19.14 | 70,957 |
| 2016-09-09 | $19.24 | $19.24 | $19.07 | $19.16 | $18.82 | 46,921 |
| 2016-09-08 | $19.34 | $19.64 | $19.34 | $19.45 | $19.10 | 45,874 |
| 2016-09-07 | $19.75 | $20.00 | $19.72 | $19.77 | $19.41 | 48,883 |
| 2016-09-06 | $19.65 | $19.99 | $19.65 | $19.95 | $19.59 | 107,302 |
| 2016-09-02 | $19.84 | $20.00 | $19.80 | $19.84 | $19.48 | 80,607 |
| 2016-09-01 | $19.50 | $19.57 | $19.37 | $19.55 | $18.89 | 44,796 |
| 2016-08-31 | $19.23 | $19.54 | $19.23 | $19.28 | $18.63 | 97,225 |
| 2016-08-30 | $19.34 | $19.34 | $19.02 | $19.09 | $18.45 | 49,097 |
| 2016-08-29 | $18.60 | $19.05 | $18.60 | $18.90 | $18.27 | 137,314 |
| 2016-08-26 | $19.36 | $19.52 | $19.20 | $19.29 | $18.64 | 142,135 |
| 2016-08-25 | $19.26 | $19.59 | $19.26 | $19.44 | $18.79 | 50,804 |
| 2016-08-24 | $19.21 | $19.53 | $19.21 | $19.38 | $18.73 | 186,485 |
| 2016-08-23 | $19.33 | $19.65 | $19.33 | $19.41 | $18.76 | 64,914 |
| 2016-08-22 | $19.08 | $19.44 | $19.08 | $19.37 | $18.71 | 468,392 |
| 2016-08-19 | $19.17 | $19.30 | $19.05 | $19.20 | $18.56 | 86,842 |
| 2016-08-18 | $19.33 | $19.66 | $19.33 | $19.50 | $18.85 | 53,100 |
| 2016-08-17 | $19.64 | $19.70 | $19.49 | $19.62 | $18.96 | 122,759 |
| 2016-08-16 | $20.04 | $20.04 | $19.68 | $19.83 | $19.16 | 306,463 |
| 2016-08-15 | $19.75 | $20.16 | $19.75 | $19.95 | $19.28 | 56,892 |
| 2016-08-12 | $19.81 | $19.81 | $19.40 | $19.65 | $18.99 | 104,364 |
| 2016-08-11 | $19.75 | $19.90 | $19.73 | $19.78 | $19.12 | 46,465 |
| 2016-08-10 | $19.50 | $19.89 | $19.50 | $19.75 | $19.09 | 130,411 |
| 2016-08-09 | $19.57 | $19.68 | $19.45 | $19.52 | $18.86 | 117,877 |
| 2016-08-08 | $19.39 | $19.70 | $19.39 | $19.50 | $18.85 | 256,913 |
| 2016-08-05 | $19.38 | $19.73 | $19.38 | $19.61 | $18.95 | 203,138 |
| 2016-08-04 | $19.49 | $19.74 | $19.18 | $19.63 | $18.97 | 565,919 |
| 2016-08-03 | $19.05 | $19.43 | $19.05 | $19.39 | $18.74 | 35,833 |
| 2016-08-02 | $19.80 | $19.99 | $19.38 | $19.76 | $19.10 | 57,796 |
| 2016-08-01 | $19.71 | $20.35 | $19.20 | $20.05 | $19.38 | 54,294 |
| 2016-07-29 | $19.43 | $19.60 | $19.07 | $19.48 | $18.83 | 34,609 |
| 2016-07-28 | $19.00 | $19.60 | $19.00 | $19.28 | $18.63 | 165,540 |
| 2016-07-27 | $19.66 | $19.75 | $19.30 | $19.50 | $18.85 | 141,329 |
| 2016-07-26 | $19.74 | $19.94 | $19.47 | $19.66 | $19.00 | 60,269 |
| 2016-07-25 | $19.56 | $19.89 | $19.56 | $19.75 | $19.09 | 105,514 |
| 2016-07-22 | $19.74 | $20.17 | $19.74 | $19.95 | $19.28 | 183,561 |
| 2016-07-21 | $19.81 | $19.81 | $19.56 | $19.68 | $19.02 | 221,494 |
| 2016-07-20 | $19.79 | $19.94 | $19.79 | $19.92 | $19.25 | 44,096 |
| 2016-07-19 | $19.94 | $20.17 | $19.75 | $19.80 | $19.14 | 106,134 |
| 2016-07-18 | $20.52 | $20.52 | $19.96 | $20.12 | $19.44 | 79,894 |
| 2016-07-15 | $19.90 | $20.46 | $19.89 | $20.19 | $19.51 | 93,517 |
| 2016-07-14 | $21.07 | $21.07 | $20.75 | $20.78 | $20.08 | 48,150 |
| 2016-07-13 | $21.25 | $21.25 | $20.96 | $21.00 | $20.29 | 61,132 |
| 2016-07-12 | $21.06 | $21.56 | $21.06 | $21.23 | $20.52 | 56,786 |
| 2016-07-11 | $21.04 | $21.63 | $21.04 | $21.40 | $20.68 | 194,447 |
| 2016-07-08 | $21.25 | $21.61 | $21.25 | $21.55 | $20.83 | 209,206 |
| 2016-07-07 | $21.27 | $21.45 | $21.27 | $21.39 | $20.67 | 179,522 |
| 2016-07-06 | $20.98 | $21.10 | $20.77 | $21.05 | $20.34 | 63,840 |
| 2016-07-05 | $20.72 | $21.20 | $20.72 | $20.96 | $20.26 | 96,685 |
| 2016-07-01 | $19.77 | $20.13 | $19.77 | $19.96 | $19.29 | 61,484 |
| 2016-06-30 | $19.93 | $20.09 | $19.72 | $19.98 | $19.31 | 80,563 |
| 2016-06-29 | $20.08 | $20.35 | $20.08 | $20.30 | $19.62 | 170,728 |
| 2016-06-28 | $20.26 | $20.68 | $20.26 | $20.38 | $19.70 | 65,402 |
| 2016-06-27 | $20.45 | $20.45 | $19.71 | $19.94 | $19.27 | 370,174 |
| 2016-06-24 | $19.50 | $19.78 | $19.25 | $19.55 | $18.60 | 77,089 |
| 2016-06-23 | $20.02 | $20.38 | $20.02 | $20.26 | $19.28 | 35,775 |
| 2016-06-22 | $19.93 | $20.27 | $19.93 | $20.06 | $19.09 | 37,151 |
| 2016-06-21 | $20.58 | $20.58 | $20.40 | $20.49 | $19.50 | 50,631 |
| 2016-06-20 | $20.25 | $20.25 | $19.85 | $20.12 | $19.15 | 53,911 |
| 2016-06-17 | $19.34 | $19.70 | $19.34 | $19.64 | $18.69 | 59,088 |
| 2016-06-16 | $19.54 | $19.75 | $19.35 | $19.59 | $18.64 | 48,908 |
| 2016-06-15 | $19.60 | $19.83 | $19.39 | $19.66 | $18.71 | 152,482 |
| 2016-06-14 | $19.54 | $19.54 | $19.04 | $19.24 | $18.31 | 67,906 |
| 2016-06-13 | $19.79 | $20.06 | $19.79 | $19.84 | $18.88 | 43,113 |
| 2016-06-10 | $20.29 | $20.39 | $20.23 | $20.38 | $19.40 | 112,524 |
| 2016-06-09 | $20.65 | $20.99 | $20.61 | $20.96 | $19.95 | 46,357 |
| 2016-06-08 | $20.62 | $21.01 | $20.62 | $21.00 | $19.99 | 890,808 |
| 2016-06-07 | $20.56 | $20.83 | $20.56 | $20.57 | $19.58 | 59,920 |
| 2016-06-06 | $20.64 | $20.97 | $20.64 | $20.79 | $19.79 | 100,353 |
| 2016-06-03 | $20.12 | $20.66 | $20.12 | $20.34 | $19.36 | 177,616 |
| 2016-06-02 | $19.90 | $20.16 | $19.72 | $19.92 | $18.96 | 89,894 |
| 2016-06-01 | $19.57 | $19.80 | $19.50 | $19.50 | $18.56 | 41,597 |
| 2016-05-31 | $19.81 | $20.07 | $19.53 | $19.81 | $18.85 | 44,915 |
| 2016-05-27 | $19.54 | $19.99 | $19.54 | $19.65 | $18.70 | 53,090 |
| 2016-05-26 | $19.77 | $20.04 | $19.50 | $19.74 | $18.78 | 58,590 |
| 2016-05-25 | $19.92 | $20.00 | $19.83 | $19.87 | $18.91 | 62,239 |
| 2016-05-24 | $19.58 | $20.10 | $19.58 | $19.86 | $18.90 | 36,597 |
| 2016-05-23 | $19.58 | $19.98 | $19.58 | $19.82 | $18.86 | 54,914 |
| 2016-05-20 | $19.93 | $20.15 | $19.58 | $19.77 | $18.81 | 66,222 |
| 2016-05-19 | $20.50 | $20.50 | $20.22 | $20.22 | $19.24 | 34,532 |
| 2016-05-18 | $20.44 | $20.72 | $20.32 | $20.38 | $19.40 | 213,779 |
| 2016-05-17 | $20.58 | $20.79 | $20.42 | $20.45 | $19.46 | 130,627 |
| 2016-05-16 | $20.60 | $20.74 | $20.60 | $20.64 | $19.64 | 83,626 |
| 2016-05-13 | $20.65 | $20.80 | $20.59 | $20.71 | $19.70 | 66,148 |
| 2016-05-12 | $20.72 | $21.38 | $20.72 | $20.95 | $19.94 | 64,013 |
| 2016-05-11 | $21.34 | $21.34 | $20.72 | $20.93 | $19.92 | 35,077 |
| 2016-05-10 | $21.10 | $21.37 | $20.81 | $21.24 | $20.21 | 52,734 |
| 2016-05-09 | $20.81 | $21.14 | $20.78 | $20.91 | $19.90 | 69,837 |
| 2016-05-06 | $20.92 | $21.05 | $20.84 | $20.85 | $19.84 | 131,900 |
| 2016-05-05 | $21.47 | $21.75 | $20.99 | $21.64 | $20.59 | 48,803 |
| 2016-05-04 | $21.15 | $21.48 | $20.86 | $21.15 | $20.13 | 82,691 |
| 2016-05-03 | $21.17 | $21.55 | $21.11 | $21.55 | $20.51 | 57,609 |
| 2016-05-02 | $21.19 | $21.45 | $20.90 | $21.41 | $20.38 | 100,150 |
| 2016-04-29 | $20.23 | $20.49 | $20.14 | $20.45 | $19.46 | 83,483 |
| 2016-04-28 | $20.78 | $20.98 | $20.14 | $20.34 | $19.36 | 109,812 |
| 2016-04-27 | $21.24 | $21.24 | $20.96 | $21.12 | $20.10 | 50,116 |
| 2016-04-26 | $20.68 | $21.00 | $20.68 | $20.94 | $19.93 | 67,160 |
| 2016-04-25 | $21.00 | $21.15 | $20.73 | $20.78 | $19.78 | 69,298 |
| 2016-04-22 | $21.56 | $21.56 | $21.04 | $21.19 | $20.17 | 53,059 |
| 2016-04-21 | $22.05 | $22.05 | $21.62 | $21.67 | $20.62 | 84,164 |
| 2016-04-20 | $21.80 | $22.02 | $21.55 | $21.86 | $20.80 | 81,031 |
| 2016-04-19 | $21.73 | $22.14 | $21.73 | $22.07 | $21.00 | 65,573 |
| 2016-04-18 | $21.28 | $21.55 | $21.28 | $21.53 | $20.49 | 105,950 |
| 2016-04-15 | $21.64 | $21.83 | $21.51 | $21.70 | $20.65 | 101,359 |
| 2016-04-14 | $21.65 | $21.94 | $21.63 | $21.64 | $20.59 | 53,279 |
| 2016-04-13 | $21.58 | $21.95 | $21.58 | $21.86 | $20.80 | 93,560 |
| 2016-04-12 | $21.32 | $21.51 | $21.19 | $21.51 | $20.47 | 80,143 |
| 2016-04-11 | $21.50 | $21.68 | $21.47 | $21.47 | $20.43 | 79,530 |
| 2016-04-08 | $21.29 | $22.04 | $21.02 | $21.71 | $20.66 | 52,702 |
| 2016-04-07 | $20.80 | $21.05 | $20.60 | $20.75 | $19.75 | 48,606 |
| 2016-04-06 | $21.18 | $21.18 | $20.62 | $21.05 | $20.03 | 74,057 |
| 2016-04-05 | $20.87 | $21.12 | $20.75 | $20.90 | $19.89 | 117,207 |
| 2016-04-04 | $20.84 | $21.37 | $20.84 | $21.10 | $20.08 | 137,372 |
| 2016-04-01 | $20.43 | $20.86 | $20.43 | $20.86 | $19.85 | 72,278 |
| 2016-03-31 | $20.57 | $21.01 | $20.57 | $20.86 | $19.85 | 275,090 |
| 2016-03-30 | $21.00 | $21.37 | $21.00 | $21.20 | $20.18 | 52,208 |
| 2016-03-29 | $20.43 | $20.95 | $20.43 | $20.93 | $19.92 | 37,419 |
| 2016-03-28 | $20.53 | $20.67 | $20.33 | $20.67 | $19.67 | 78,541 |
| 2016-03-24 | $19.91 | $20.45 | $19.91 | $20.29 | $19.02 | 100,384 |
| 2016-03-23 | $20.55 | $20.55 | $20.13 | $20.21 | $18.94 | 42,968 |
| 2016-03-22 | $20.61 | $20.61 | $20.34 | $20.34 | $19.06 | 68,562 |
| 2016-03-21 | $20.13 | $20.60 | $20.13 | $20.53 | $19.24 | 51,947 |
| 2016-03-18 | $20.01 | $20.55 | $20.01 | $20.35 | $19.07 | 44,849 |
| 2016-03-17 | $20.15 | $20.35 | $20.06 | $20.26 | $18.99 | 119,160 |
| 2016-03-16 | $19.80 | $20.44 | $19.80 | $20.27 | $19.00 | 85,358 |
| 2016-03-15 | $19.91 | $20.20 | $19.91 | $20.09 | $18.83 | 41,638 |
| 2016-03-14 | $20.04 | $20.48 | $20.04 | $20.16 | $18.89 | 58,261 |
| 2016-03-11 | $20.46 | $20.92 | $20.46 | $20.74 | $19.43 | 37,338 |
| 2016-03-10 | $20.93 | $21.00 | $20.58 | $20.67 | $19.37 | 68,907 |
| 2016-03-09 | $20.56 | $20.69 | $20.31 | $20.44 | $19.16 | 45,823 |
| 2016-03-08 | $20.30 | $20.89 | $20.30 | $20.52 | $19.23 | 53,027 |
| 2016-03-07 | $19.92 | $20.37 | $19.92 | $20.24 | $18.97 | 91,430 |
| 2016-03-04 | $20.92 | $20.92 | $20.55 | $20.59 | $19.30 | 250,794 |
| 2016-03-03 | $20.65 | $21.00 | $20.65 | $20.91 | $19.60 | 50,871 |
| 2016-03-02 | $20.85 | $20.85 | $20.57 | $20.67 | $19.37 | 525,118 |
| 2016-03-01 | $20.29 | $20.85 | $20.29 | $20.79 | $19.48 | 102,591 |
| 2016-02-29 | $20.20 | $20.20 | $19.88 | $19.88 | $18.63 | 119,068 |
| 2016-02-26 | $20.36 | $20.46 | $20.35 | $20.35 | $19.07 | 218,335 |
| 2016-02-25 | $19.64 | $20.14 | $19.64 | $20.04 | $18.78 | 543,665 |
| 2016-02-24 | $19.12 | $19.79 | $19.04 | $19.73 | $18.49 | 227,271 |
| 2016-02-23 | $19.56 | $19.98 | $19.56 | $19.78 | $18.54 | 331,348 |
| 2016-02-22 | $19.83 | $20.54 | $19.83 | $20.18 | $18.91 | 51,326 |
| 2016-02-19 | $19.94 | $19.94 | $19.32 | $19.67 | $18.43 | 56,614 |
| 2016-02-18 | $19.52 | $20.06 | $19.52 | $19.65 | $18.42 | 76,650 |
| 2016-02-17 | $19.15 | $19.46 | $19.15 | $19.43 | $18.21 | 60,083 |
| 2016-02-16 | $18.95 | $19.40 | $18.95 | $19.40 | $18.18 | 83,574 |
| 2016-02-12 | $18.19 | $18.78 | $18.19 | $18.78 | $17.60 | 102,977 |
| 2016-02-11 | $18.80 | $19.00 | $18.65 | $18.72 | $17.54 | 170,608 |
| 2016-02-10 | $19.05 | $19.68 | $19.05 | $19.12 | $17.92 | 144,537 |
| 2016-02-09 | $19.67 | $19.80 | $19.35 | $19.75 | $18.51 | 61,279 |
| 2016-02-08 | $19.34 | $19.69 | $19.17 | $19.68 | $18.44 | 475,634 |
| 2016-02-05 | $19.95 | $19.95 | $19.55 | $19.80 | $18.56 | 126,276 |
| 2016-02-04 | $19.29 | $19.35 | $18.49 | $19.05 | $17.85 | 131,719 |
| 2016-02-03 | $19.34 | $19.62 | $19.14 | $19.62 | $18.39 | 89,813 |
| 2016-02-02 | $19.94 | $19.94 | $19.59 | $19.70 | $18.46 | 60,650 |
| 2016-02-01 | $19.58 | $19.95 | $19.58 | $19.90 | $18.65 | 51,238 |
| 2016-01-29 | $19.03 | $19.44 | $19.01 | $19.44 | $18.22 | 76,111 |
| 2016-01-28 | $18.78 | $18.78 | $18.05 | $18.64 | $17.47 | 75,341 |
| 2016-01-27 | $18.00 | $18.31 | $17.92 | $18.02 | $16.89 | 54,513 |
| 2016-01-26 | $18.00 | $18.41 | $18.00 | $18.37 | $17.22 | 45,524 |
| 2016-01-25 | $17.93 | $18.47 | $17.93 | $18.11 | $16.97 | 77,415 |
| 2016-01-22 | $17.42 | $17.45 | $17.10 | $17.45 | $16.35 | 132,479 |
| 2016-01-21 | $16.28 | $16.71 | $16.26 | $16.65 | $15.60 | 77,172 |
| 2016-01-20 | $16.95 | $17.09 | $16.56 | $16.88 | $15.81 | 92,421 |
| 2016-01-19 | $17.16 | $17.36 | $17.16 | $17.25 | $16.17 | 77,891 |
| 2016-01-15 | $16.95 | $17.32 | $16.95 | $17.23 | $16.14 | 76,163 |
| 2016-01-14 | $17.57 | $17.60 | $17.25 | $17.55 | $16.45 | 119,761 |
| 2016-01-13 | $17.64 | $17.88 | $17.32 | $17.47 | $16.37 | 57,471 |
| 2016-01-12 | $17.37 | $17.78 | $17.37 | $17.62 | $16.51 | 86,798 |
| 2016-01-11 | $17.49 | $17.66 | $17.45 | $17.60 | $16.49 | 60,685 |
| 2016-01-08 | $17.82 | $18.03 | $17.53 | $17.53 | $16.43 | 70,119 |
| 2016-01-07 | $17.99 | $18.00 | $17.75 | $17.84 | $16.72 | 56,990 |
| 2016-01-06 | $17.73 | $17.95 | $17.73 | $17.75 | $16.63 | 88,727 |
| 2016-01-05 | $18.00 | $18.00 | $17.79 | $17.93 | $16.80 | 50,936 |
| 2016-01-04 | $18.00 | $18.00 | $17.82 | $17.92 | $16.79 | 36,357 |
| 2015-12-31 | $18.42 | $18.74 | $18.07 | $18.58 | $17.41 | 47,400 |
| 2015-12-30 | $18.37 | $18.74 | $18.33 | $18.52 | $17.35 | 59,330 |
| 2015-12-29 | $18.15 | $18.48 | $18.15 | $18.43 | $17.27 | 43,411 |
| 2015-12-28 | $17.98 | $18.48 | $17.98 | $18.37 | $17.22 | 59,639 |
| 2015-12-24 | $18.18 | $18.75 | $18.18 | $18.59 | $17.42 | 49,151 |
| 2015-12-23 | $18.43 | $18.87 | $18.43 | $18.80 | $17.61 | 91,425 |
| 2015-12-22 | $18.66 | $18.68 | $18.40 | $18.52 | $17.36 | 67,403 |
| 2015-12-21 | $18.41 | $18.66 | $18.37 | $18.59 | $17.42 | 80,400 |
| 2015-12-18 | $18.53 | $18.53 | $18.16 | $18.38 | $17.22 | 85,347 |
| 2015-12-17 | $18.87 | $19.09 | $18.87 | $18.95 | $17.76 | 352,932 |
| 2015-12-16 | $19.00 | $19.00 | $18.49 | $18.89 | $17.70 | 453,668 |
| 2015-12-15 | $17.82 | $18.10 | $17.82 | $17.97 | $16.84 | 72,375 |
| 2015-12-14 | $17.91 | $18.38 | $17.91 | $18.17 | $17.02 | 123,309 |
| 2015-12-11 | $17.72 | $17.72 | $17.61 | $17.66 | $16.55 | 57,892 |
| 2015-12-10 | $17.96 | $18.01 | $17.88 | $17.94 | $16.81 | 66,841 |
| 2015-12-09 | $17.73 | $17.94 | $17.60 | $17.63 | $16.52 | 246,631 |
| 2015-12-08 | $17.72 | $17.96 | $17.70 | $17.92 | $16.79 | 279,000 |
| 2015-12-07 | $18.42 | $18.42 | $18.15 | $18.37 | $17.22 | 545,344 |
| 2015-12-04 | $17.91 | $18.04 | $17.80 | $17.96 | $16.83 | 29,213 |
| 2015-12-03 | $18.02 | $18.10 | $17.80 | $17.91 | $16.78 | 44,113 |
| 2015-12-02 | $18.10 | $18.10 | $17.80 | $17.90 | $16.78 | 139,800 |
| 2015-12-01 | $18.30 | $18.30 | $17.95 | $18.08 | $16.94 | 347,785 |
| 2015-11-30 | $17.70 | $18.16 | $17.70 | $17.93 | $16.80 | 255,069 |
| 2015-11-27 | $18.27 | $18.55 | $18.17 | $18.36 | $17.20 | 18,565 |
| 2015-11-25 | $18.31 | $18.65 | $18.31 | $18.58 | $17.41 | 38,828 |
| 2015-11-24 | $18.40 | $18.58 | $18.34 | $18.58 | $17.41 | 50,396 |
| 2015-11-23 | $18.31 | $18.56 | $18.31 | $18.40 | $17.24 | 45,704 |
| 2015-11-20 | $18.40 | $18.58 | $18.36 | $18.45 | $17.29 | 28,166 |
| 2015-11-19 | $18.35 | $18.43 | $18.20 | $18.40 | $17.24 | 31,858 |
| 2015-11-18 | $18.09 | $18.27 | $18.08 | $18.27 | $17.12 | 49,185 |
| 2015-11-17 | $18.09 | $18.24 | $18.08 | $18.19 | $17.05 | 40,594 |
| 2015-11-16 | $17.85 | $18.20 | $17.85 | $18.15 | $17.00 | 35,885 |
| 2015-11-13 | $17.88 | $18.21 | $17.87 | $17.88 | $16.76 | 32,582 |
| 2015-11-12 | $17.71 | $18.11 | $17.71 | $17.88 | $16.76 | 28,702 |
| 2015-11-11 | $18.31 | $18.31 | $18.09 | $18.19 | $17.05 | 35,451 |
| 2015-11-10 | $18.00 | $18.07 | $17.83 | $18.05 | $16.92 | 47,433 |
| 2015-11-09 | $17.85 | $18.10 | $17.85 | $18.00 | $16.87 | 34,100 |
| 2015-11-06 | $18.19 | $18.19 | $17.89 | $17.98 | $16.85 | 38,587 |
| 2015-11-05 | $18.32 | $18.40 | $18.25 | $18.35 | $17.20 | 61,712 |
| 2015-11-04 | $17.30 | $17.45 | $17.05 | $17.15 | $16.07 | 82,491 |
| 2015-11-03 | $17.44 | $17.44 | $17.18 | $17.44 | $16.34 | 38,804 |
| 2015-11-02 | $16.91 | $17.37 | $16.91 | $17.37 | $16.28 | 50,028 |
| 2015-10-30 | $17.25 | $17.57 | $17.25 | $17.31 | $16.22 | 54,683 |
| 2015-10-29 | $16.90 | $17.14 | $16.90 | $17.11 | $16.04 | 111,697 |
| 2015-10-28 | $17.00 | $17.35 | $17.00 | $17.22 | $16.14 | 33,526 |
| 2015-10-27 | $17.01 | $17.43 | $17.01 | $17.34 | $16.25 | 99,387 |
| 2015-10-26 | $17.29 | $17.60 | $17.29 | $17.57 | $16.47 | 175,246 |
| 2015-10-23 | $17.66 | $17.93 | $17.66 | $17.91 | $16.78 | 177,167 |
| 2015-10-22 | $17.05 | $17.40 | $17.05 | $17.28 | $16.19 | 330,846 |
| 2015-10-21 | $16.77 | $16.90 | $16.75 | $16.75 | $15.70 | 28,247 |
| 2015-10-20 | $16.83 | $16.88 | $16.61 | $16.62 | $15.57 | 42,364 |
| 2015-10-19 | $16.65 | $17.05 | $16.65 | $16.88 | $15.82 | 24,916 |
| 2015-10-16 | $17.03 | $17.11 | $16.98 | $17.05 | $15.97 | 36,675 |
| 2015-10-15 | $16.88 | $17.14 | $16.88 | $17.13 | $16.05 | 61,127 |
| 2015-10-14 | $16.56 | $16.66 | $16.46 | $16.48 | $15.44 | 32,561 |
| 2015-10-13 | $16.60 | $16.83 | $16.60 | $16.65 | $15.60 | 38,127 |
| 2015-10-12 | $16.78 | $17.18 | $16.78 | $17.01 | $15.94 | 23,510 |
| 2015-10-09 | $17.03 | $17.22 | $16.85 | $16.99 | $15.92 | 46,967 |
| 2015-10-08 | $16.20 | $16.62 | $16.20 | $16.40 | $15.37 | 30,456 |
| 2015-10-07 | $16.48 | $16.79 | $16.48 | $16.67 | $15.62 | 30,653 |
| 2015-10-06 | $15.92 | $15.92 | $15.62 | $15.73 | $14.74 | 46,992 |
| 2015-10-05 | $15.53 | $15.53 | $15.22 | $15.45 | $14.48 | 256,575 |
| 2015-10-02 | $14.71 | $14.98 | $14.71 | $14.94 | $14.00 | 71,128 |
| 2015-10-01 | $14.66 | $15.00 | $14.60 | $14.70 | $13.78 | 47,085 |
| 2015-09-30 | $15.44 | $15.62 | $15.29 | $15.36 | $14.39 | 101,592 |
| 2015-09-29 | $16.51 | $16.84 | $16.20 | $16.20 | $15.18 | 73,422 |
| 2015-09-28 | $16.81 | $17.23 | $16.81 | $16.94 | $15.88 | 28,290 |
| 2015-09-25 | $16.99 | $17.39 | $16.99 | $17.21 | $16.13 | 21,036 |
| 2015-09-24 | $16.55 | $16.55 | $16.21 | $16.52 | $15.48 | 31,993 |
| 2015-09-23 | $16.43 | $16.50 | $16.30 | $16.33 | $15.30 | 35,203 |
| 2015-09-22 | $16.32 | $16.41 | $16.25 | $16.37 | $15.34 | 55,126 |
| 2015-09-21 | $16.61 | $16.77 | $16.44 | $16.69 | $15.64 | 31,528 |
| 2015-09-18 | $16.55 | $16.77 | $16.44 | $16.53 | $15.49 | 27,203 |
| 2015-09-17 | $17.16 | $17.48 | $17.02 | $17.41 | $16.32 | 41,780 |
| 2015-09-16 | $17.18 | $17.35 | $17.18 | $17.29 | $16.20 | 35,998 |
| 2015-09-15 | $17.34 | $17.34 | $17.13 | $17.28 | $16.19 | 219,136 |
| 2015-09-14 | $16.75 | $16.84 | $16.60 | $16.73 | $15.68 | 45,631 |
| 2015-09-11 | $16.66 | $16.86 | $16.38 | $16.66 | $15.61 | 32,387 |
| 2015-09-10 | $17.00 | $17.23 | $16.86 | $17.07 | $15.99 | 40,457 |
| 2015-09-09 | $17.30 | $17.56 | $17.00 | $17.17 | $16.09 | 30,389 |
| 2015-09-08 | $17.07 | $17.35 | $16.86 | $17.28 | $16.19 | 53,116 |
| 2015-09-04 | $17.35 | $17.58 | $17.35 | $17.51 | $16.41 | 33,058 |
| 2015-09-03 | $17.93 | $18.22 | $17.93 | $18.10 | $16.96 | 50,204 |
| 2015-09-02 | $17.48 | $17.80 | $17.48 | $17.65 | $16.54 | 56,568 |
| 2015-09-01 | $16.56 | $17.30 | $16.56 | $17.02 | $15.95 | 42,534 |
| 2015-08-31 | $17.69 | $17.89 | $17.69 | $17.83 | $16.71 | 56,070 |
| 2015-08-28 | $17.60 | $17.77 | $17.60 | $17.75 | $16.63 | 36,187 |
| 2015-08-27 | $17.56 | $17.82 | $17.25 | $17.82 | $16.70 | 57,293 |
| 2015-08-26 | $16.98 | $17.37 | $16.80 | $17.37 | $16.28 | 57,334 |
| 2015-08-25 | $17.02 | $17.42 | $16.77 | $16.85 | $15.79 | 101,115 |
Japan Tobacco Inc (JAPAY) News Headlines
Recent Japan Tobacco Inc (JAPAY) News
Similar Companies to Japan Tobacco Inc (JAPAY) 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 | -- | -- | -- |