Japan Airlines Company Ltd (JAPSY) Exchange: PINK
Data as of May 2, 2025
$8.97 ($0.17) 1.93%
Japan Airlines Company Ltd - Daily Information
Click for more stock information on Japan Airlines Company Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.16 |
| Previous Close | $8.97 |
| High | $9.16 |
| Low | $8.77 |
| Adjusted Open | $9.16 |
| Previous Adjusted Close | $8.97 |
| Adjusted High | $9.16 |
| Adjusted Low | $8.77 |
About Japan Airlines Company Ltd (JAPSY)
Japan Airlines Ltd Unsp Adr
Invest in Japan Airlines Company Ltd (JAPSY)
Historical Stock Data for Japan Airlines Company Ltd (JAPSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | $9.16 | $9.16 | $8.77 | $8.97 | $8.97 | 117,687 |
| 2025-03-06 | $8.86 | $8.88 | $8.80 | $8.80 | $8.80 | 29,093 |
| 2025-03-05 | $8.58 | $8.84 | $8.58 | $8.81 | $8.81 | 32,857 |
| 2025-03-04 | $8.75 | $8.75 | $8.72 | $8.75 | $8.75 | 36,886 |
| 2025-03-03 | $8.33 | $8.69 | $8.33 | $8.68 | $8.68 | 26,326 |
| 2025-02-28 | $8.53 | $8.56 | $8.50 | $8.53 | $8.53 | 28,969 |
| 2025-02-27 | $8.47 | $8.65 | $8.47 | $8.59 | $8.59 | 19,988 |
| 2025-02-26 | $8.80 | $8.88 | $8.77 | $8.85 | $8.85 | 20,730 |
| 2025-02-25 | $8.84 | $9.00 | $8.78 | $8.86 | $8.86 | 108,094 |
| 2025-02-24 | $8.80 | $8.82 | $8.72 | $8.82 | $8.82 | 30,334 |
| 2025-02-21 | $8.75 | $8.82 | $8.75 | $8.82 | $8.82 | 48,626 |
| 2025-02-20 | $8.62 | $8.72 | $8.61 | $8.71 | $8.71 | 48,716 |
| 2025-02-19 | $8.53 | $8.53 | $8.49 | $8.52 | $8.52 | 50,205 |
| 2025-02-18 | $8.22 | $8.54 | $8.22 | $8.51 | $8.51 | 37,394 |
| 2025-02-14 | $8.53 | $8.54 | $8.48 | $8.53 | $8.53 | 66,156 |
| 2025-02-13 | $8.49 | $8.55 | $8.47 | $8.54 | $8.54 | 42,906 |
| 2025-02-12 | $8.50 | $8.70 | $8.31 | $8.33 | $8.33 | 40,316 |
| 2025-02-11 | $8.46 | $8.51 | $8.44 | $8.46 | $8.46 | 47,832 |
| 2025-02-10 | $8.49 | $8.50 | $8.46 | $8.50 | $8.50 | 62,633 |
| 2025-02-07 | $8.45 | $8.47 | $8.40 | $8.45 | $8.45 | 43,050 |
| 2025-02-06 | $8.25 | $8.36 | $8.25 | $8.35 | $8.35 | 32,223 |
| 2025-02-05 | $8.00 | $8.02 | $7.96 | $8.01 | $8.01 | 60,699 |
| 2025-02-04 | $8.16 | $8.25 | $8.12 | $8.25 | $8.25 | 37,222 |
| 2025-02-03 | $8.16 | $8.24 | $8.16 | $8.23 | $8.23 | 40,598 |
| 2025-01-31 | $8.22 | $8.23 | $8.16 | $8.18 | $8.18 | 18,972 |
| 2025-01-30 | $8.20 | $8.31 | $8.20 | $8.30 | $8.30 | 42,737 |
| 2025-01-29 | $8.12 | $8.13 | $8.07 | $8.11 | $8.11 | 23,040 |
| 2025-01-28 | $7.84 | $8.14 | $7.84 | $8.14 | $8.14 | 34,625 |
| 2025-01-27 | $7.99 | $8.04 | $7.98 | $8.00 | $8.00 | 147,582 |
| 2025-01-24 | $7.88 | $7.91 | $7.87 | $7.90 | $7.90 | 167,133 |
| 2025-01-23 | $7.79 | $7.86 | $7.75 | $7.83 | $7.83 | 124,754 |
| 2025-01-22 | $7.73 | $7.75 | $7.71 | $7.71 | $7.71 | 66,305 |
| 2025-01-21 | $7.58 | $7.80 | $7.58 | $7.73 | $7.73 | 164,991 |
| 2025-01-17 | $7.59 | $7.60 | $7.57 | $7.59 | $7.59 | 83,343 |
| 2025-01-16 | $7.60 | $7.61 | $7.57 | $7.61 | $7.61 | 93,181 |
| 2025-01-15 | $7.73 | $7.73 | $7.68 | $7.71 | $7.71 | 59,413 |
| 2025-01-14 | $7.67 | $7.69 | $7.63 | $7.69 | $7.69 | 250,740 |
| 2025-01-13 | $7.67 | $7.74 | $7.67 | $7.70 | $7.70 | 104,375 |
| 2025-01-10 | $7.71 | $7.85 | $7.66 | $7.72 | $7.72 | 175,497 |
| 2025-01-08 | $7.75 | $7.76 | $7.71 | $7.76 | $7.76 | 53,123 |
| 2025-01-07 | $7.75 | $7.84 | $7.75 | $7.80 | $7.80 | 96,930 |
| 2025-01-06 | $7.85 | $7.87 | $7.81 | $7.81 | $7.81 | 65,057 |
| 2025-01-03 | $7.88 | $7.92 | $7.85 | $7.85 | $7.85 | 57,514 |
| 2025-01-02 | $7.90 | $8.14 | $7.84 | $7.92 | $7.92 | 16,602 |
| 2024-12-31 | $7.75 | $7.93 | $7.75 | $7.90 | $7.90 | 54,441 |
| 2024-12-30 | $7.86 | $7.90 | $7.86 | $7.90 | $7.90 | 113,592 |
| 2024-12-27 | $7.75 | $7.97 | $7.75 | $7.88 | $7.88 | 54,027 |
| 2024-12-26 | $7.90 | $8.23 | $7.75 | $7.75 | $7.75 | 50,096 |
| 2024-12-24 | $7.60 | $7.89 | $7.60 | $7.86 | $7.86 | 88,203 |
| 2024-12-23 | $8.35 | $8.35 | $7.82 | $7.90 | $7.90 | 109,906 |
| 2024-12-20 | $7.96 | $8.01 | $7.94 | $7.95 | $7.95 | 82,289 |
| 2024-12-19 | $8.04 | $8.12 | $7.96 | $7.99 | $7.99 | 118,187 |
| 2024-12-18 | $8.28 | $8.46 | $8.09 | $8.23 | $8.23 | 56,342 |
| 2024-12-17 | $8.26 | $8.28 | $8.26 | $8.28 | $8.28 | 53,085 |
| 2024-12-16 | $8.22 | $8.24 | $8.21 | $8.21 | $8.21 | 95,877 |
| 2024-12-13 | $8.19 | $8.32 | $8.19 | $8.30 | $8.30 | 62,637 |
| 2024-12-12 | $8.16 | $8.46 | $8.16 | $8.40 | $8.40 | 47,727 |
| 2024-12-11 | $8.26 | $8.45 | $8.26 | $8.45 | $8.45 | 34,451 |
| 2024-12-10 | $8.42 | $8.46 | $8.38 | $8.43 | $8.43 | 28,704 |
| 2024-12-09 | $8.45 | $8.47 | $8.41 | $8.44 | $8.44 | 43,192 |
| 2024-12-06 | $8.46 | $8.50 | $8.41 | $8.46 | $8.46 | 87,143 |
| 2024-12-05 | $8.28 | $8.38 | $8.28 | $8.36 | $8.36 | 123,321 |
| 2024-12-04 | $8.24 | $8.26 | $8.21 | $8.24 | $8.24 | 52,131 |
| 2024-12-03 | $8.22 | $8.39 | $8.22 | $8.36 | $8.36 | 74,055 |
| 2024-12-02 | $8.38 | $8.42 | $8.37 | $8.40 | $8.40 | 49,738 |
| 2024-11-29 | $8.25 | $8.30 | $8.25 | $8.30 | $8.30 | 10,035 |
| 2024-11-27 | $8.10 | $8.13 | $8.07 | $8.13 | $8.13 | 49,208 |
| 2024-11-26 | $7.93 | $7.93 | $7.89 | $7.92 | $7.92 | 87,847 |
| 2024-11-25 | $7.74 | $7.77 | $7.72 | $7.75 | $7.75 | 108,807 |
| 2024-11-22 | $7.78 | $7.80 | $7.75 | $7.77 | $7.77 | 74,193 |
| 2024-11-21 | $7.73 | $7.73 | $7.70 | $7.70 | $7.70 | 80,846 |
| 2024-11-20 | $7.48 | $7.71 | $7.48 | $7.68 | $7.68 | 62,170 |
| 2024-11-19 | $7.82 | $7.85 | $7.81 | $7.81 | $7.81 | 80,356 |
| 2024-11-18 | $7.85 | $7.90 | $7.85 | $7.90 | $7.90 | 81,003 |
| 2024-11-15 | $7.58 | $7.88 | $7.58 | $7.88 | $7.88 | 108,335 |
| 2024-11-14 | $7.80 | $7.85 | $7.79 | $7.81 | $7.81 | 114,475 |
| 2024-11-13 | $7.69 | $7.90 | $7.69 | $7.86 | $7.86 | 142,668 |
| 2024-11-12 | $7.85 | $7.91 | $7.78 | $7.78 | $7.78 | 77,114 |
| 2024-11-11 | $7.88 | $7.90 | $7.87 | $7.89 | $7.89 | 81,693 |
| 2024-11-08 | $8.07 | $8.07 | $7.76 | $7.88 | $7.88 | 65,161 |
| 2024-11-07 | $7.88 | $7.99 | $7.88 | $7.97 | $7.97 | 73,352 |
| 2024-11-06 | $7.91 | $7.97 | $7.80 | $7.88 | $7.88 | 55,009 |
| 2024-11-05 | $7.87 | $7.91 | $7.83 | $7.88 | $7.88 | 72,870 |
| 2024-11-04 | $7.94 | $7.99 | $7.88 | $7.88 | $7.88 | 68,600 |
| 2024-11-01 | $7.98 | $8.10 | $7.90 | $7.99 | $7.99 | 59,141 |
| 2024-10-31 | $7.89 | $7.98 | $7.88 | $7.94 | $7.94 | 108,926 |
| 2024-10-30 | $7.87 | $7.95 | $7.87 | $7.89 | $7.89 | 41,503 |
| 2024-10-29 | $7.89 | $7.91 | $7.87 | $7.87 | $7.87 | 60,898 |
| 2024-10-28 | $7.75 | $7.84 | $7.75 | $7.84 | $7.84 | 79,721 |
| 2024-10-25 | $7.83 | $7.85 | $7.77 | $7.83 | $7.83 | 40,880 |
| 2024-10-24 | $7.82 | $7.84 | $7.78 | $7.83 | $7.83 | 72,135 |
| 2024-10-23 | $7.86 | $7.86 | $7.77 | $7.78 | $7.78 | 60,666 |
| 2024-10-22 | $8.29 | $8.29 | $7.81 | $7.91 | $7.91 | 30,753 |
| 2024-10-21 | $8.00 | $8.05 | $7.92 | $7.94 | $7.94 | 53,757 |
| 2024-10-18 | $8.08 | $8.10 | $8.03 | $8.07 | $8.07 | 31,465 |
| 2024-10-17 | $8.13 | $8.19 | $8.04 | $8.04 | $8.04 | 66,318 |
| 2024-10-16 | $8.09 | $8.16 | $8.06 | $8.16 | $8.16 | 72,916 |
| 2024-10-15 | $8.07 | $8.11 | $8.00 | $8.01 | $8.01 | 32,307 |
| 2024-10-14 | $8.10 | $8.14 | $8.02 | $8.14 | $8.14 | 49,495 |
| 2024-10-11 | $8.08 | $8.15 | $8.05 | $8.15 | $8.15 | 70,431 |
| 2024-10-10 | $8.10 | $8.19 | $8.10 | $8.16 | $8.16 | 42,473 |
| 2024-10-09 | $8.17 | $8.20 | $8.13 | $8.18 | $8.18 | 29,528 |
| 2024-10-08 | $8.03 | $8.22 | $8.03 | $8.22 | $8.22 | 70,322 |
| 2024-10-07 | $8.28 | $8.29 | $8.24 | $8.28 | $8.28 | 52,961 |
| 2024-10-04 | $8.30 | $8.33 | $8.25 | $8.28 | $8.28 | 41,452 |
| 2024-10-03 | $8.25 | $8.25 | $8.21 | $8.21 | $8.21 | 23,785 |
| 2024-10-02 | $8.31 | $8.39 | $8.25 | $8.37 | $8.37 | 28,694 |
| 2024-10-01 | $8.57 | $8.64 | $8.54 | $8.60 | $8.60 | 104,899 |
| 2024-09-30 | $8.75 | $8.80 | $8.69 | $8.72 | $8.72 | 36,892 |
| 2024-09-27 | $8.79 | $8.90 | $8.76 | $8.90 | $8.90 | 22,874 |
| 2024-09-26 | $8.77 | $8.85 | $8.71 | $8.85 | $8.85 | 62,004 |
| 2024-09-25 | $8.93 | $8.93 | $8.57 | $8.57 | $8.57 | 22,464 |
| 2024-09-24 | $8.45 | $8.49 | $8.45 | $8.49 | $8.49 | 24,870 |
| 2024-09-23 | $8.59 | $8.62 | $8.55 | $8.61 | $8.61 | 41,354 |
| 2024-09-20 | $8.55 | $8.61 | $8.54 | $8.58 | $8.58 | 23,900 |
| 2024-09-19 | $8.56 | $8.64 | $8.56 | $8.63 | $8.63 | 12,187 |
| 2024-09-18 | $8.56 | $8.64 | $8.49 | $8.53 | $8.53 | 11,368 |
| 2024-09-17 | $8.67 | $8.67 | $8.59 | $8.63 | $8.63 | 104,744 |
| 2024-09-16 | $8.60 | $8.62 | $8.59 | $8.62 | $8.62 | 25,152 |
| 2024-09-13 | $8.50 | $8.60 | $8.50 | $8.58 | $8.58 | 48,398 |
| 2024-09-12 | $8.45 | $8.51 | $8.43 | $8.47 | $8.47 | 39,337 |
| 2024-09-11 | $8.53 | $8.72 | $8.33 | $8.38 | $8.38 | 62,817 |
| 2024-09-10 | $8.48 | $8.53 | $8.45 | $8.52 | $8.52 | 51,372 |
| 2024-09-09 | $8.07 | $8.43 | $8.07 | $8.41 | $8.41 | 23,123 |
| 2024-09-06 | $8.18 | $8.29 | $8.18 | $8.26 | $8.26 | 21,454 |
| 2024-09-05 | $8.44 | $8.44 | $8.27 | $8.43 | $8.43 | 60,644 |
| 2024-09-04 | $8.26 | $8.32 | $7.98 | $8.29 | $8.29 | 28,509 |
| 2024-09-03 | $8.29 | $8.29 | $8.14 | $8.24 | $8.24 | 59,109 |
| 2024-08-30 | $8.41 | $8.41 | $8.32 | $8.38 | $8.38 | 43,012 |
| 2024-08-29 | $8.39 | $8.50 | $8.32 | $8.46 | $8.46 | 93,886 |
| 2024-08-28 | $8.48 | $8.50 | $8.41 | $8.46 | $8.46 | 23,232 |
| 2024-08-27 | $8.40 | $8.59 | $8.40 | $8.59 | $8.59 | 18,359 |
| 2024-08-26 | $8.59 | $8.59 | $8.49 | $8.50 | $8.50 | 59,444 |
| 2024-08-23 | $8.20 | $8.37 | $8.13 | $8.37 | $8.37 | 22,294 |
| 2024-08-22 | $7.95 | $8.25 | $7.95 | $8.19 | $8.19 | 47,993 |
| 2024-08-21 | $8.10 | $8.22 | $8.10 | $8.20 | $8.20 | 43,536 |
| 2024-08-20 | $8.02 | $8.06 | $8.02 | $8.03 | $8.03 | 48,578 |
| 2024-08-19 | $7.58 | $7.87 | $7.58 | $7.84 | $7.84 | 79,039 |
| 2024-08-16 | $7.76 | $7.81 | $7.73 | $7.81 | $7.81 | 40,225 |
| 2024-08-15 | $7.70 | $7.74 | $7.69 | $7.73 | $7.73 | 101,871 |
| 2024-08-14 | $7.91 | $8.07 | $7.71 | $7.71 | $7.71 | 90,082 |
| 2024-08-13 | $7.71 | $7.71 | $7.56 | $7.65 | $7.65 | 122,813 |
| 2024-08-12 | $8.00 | $8.00 | $7.50 | $7.71 | $7.71 | 130,945 |
| 2024-08-09 | $7.58 | $7.71 | $7.53 | $7.70 | $7.70 | 104,124 |
| 2024-08-08 | $7.79 | $7.85 | $7.76 | $7.85 | $7.85 | 106,841 |
| 2024-08-07 | $7.89 | $7.89 | $7.78 | $7.78 | $7.78 | 182,080 |
| 2024-08-06 | $7.75 | $7.88 | $7.69 | $7.78 | $7.78 | 227,565 |
| 2024-08-05 | $7.27 | $7.99 | $7.27 | $7.54 | $7.54 | 102,980 |
| 2024-08-02 | $7.99 | $7.99 | $7.60 | $7.75 | $7.75 | 102,203 |
| 2024-08-01 | $7.90 | $7.94 | $7.83 | $7.84 | $7.84 | 47,482 |
| 2024-07-31 | $7.82 | $7.96 | $7.82 | $7.82 | $7.82 | 67,834 |
| 2024-07-30 | $7.91 | $7.95 | $7.87 | $7.90 | $7.90 | 80,346 |
| 2024-07-29 | $7.94 | $8.00 | $7.91 | $7.91 | $7.91 | 110,214 |
| 2024-07-26 | $7.83 | $7.87 | $7.80 | $7.86 | $7.86 | 59,943 |
| 2024-07-25 | $7.96 | $8.00 | $7.87 | $7.94 | $7.94 | 85,321 |
| 2024-07-24 | $7.91 | $7.91 | $7.84 | $7.85 | $7.85 | 49,187 |
| 2024-07-23 | $8.26 | $8.26 | $7.94 | $8.00 | $8.00 | 46,292 |
| 2024-07-22 | $7.96 | $7.96 | $7.90 | $7.95 | $7.95 | 52,973 |
| 2024-07-19 | $7.95 | $7.95 | $7.87 | $7.88 | $7.88 | 667,243 |
| 2024-07-18 | $8.17 | $8.18 | $8.02 | $8.07 | $8.07 | 296,023 |
| 2024-07-17 | $8.18 | $8.26 | $8.08 | $8.10 | $8.10 | 50,685 |
| 2024-07-16 | $8.01 | $8.11 | $8.00 | $8.09 | $8.09 | 136,661 |
| 2024-07-15 | $8.13 | $8.16 | $8.10 | $8.15 | $8.15 | 203,870 |
| 2024-07-12 | $8.08 | $8.17 | $8.08 | $8.12 | $8.12 | 42,258 |
| 2024-07-11 | $8.04 | $8.06 | $7.99 | $8.02 | $8.02 | 127,401 |
| 2024-07-10 | $7.85 | $7.96 | $7.80 | $7.94 | $7.94 | 127,918 |
| 2024-07-09 | $7.78 | $7.84 | $7.76 | $7.80 | $7.80 | 146,919 |
| 2024-07-08 | $7.98 | $7.98 | $7.76 | $7.89 | $7.89 | 106,650 |
| 2024-07-05 | $7.88 | $7.93 | $7.88 | $7.90 | $7.90 | 154,524 |
| 2024-07-03 | $7.87 | $7.90 | $7.86 | $7.88 | $7.88 | 23,608 |
| 2024-07-02 | $7.84 | $7.89 | $7.84 | $7.85 | $7.85 | 204,043 |
| 2024-07-01 | $8.10 | $8.10 | $7.82 | $7.84 | $7.84 | 143,444 |
| 2024-06-28 | $7.83 | $7.90 | $7.83 | $7.86 | $7.86 | 223,183 |
| 2024-06-27 | $7.89 | $7.95 | $7.80 | $7.90 | $7.90 | 118,221 |
| 2024-06-26 | $8.00 | $8.00 | $7.90 | $7.90 | $7.90 | 146,842 |
| 2024-06-25 | $8.01 | $8.01 | $7.98 | $7.98 | $7.98 | 159,587 |
| 2024-06-24 | $7.70 | $7.97 | $7.70 | $7.92 | $7.92 | 215,182 |
| 2024-06-21 | $7.88 | $7.91 | $7.84 | $7.89 | $7.89 | 127,126 |
| 2024-06-20 | $8.24 | $8.24 | $7.85 | $7.88 | $7.88 | 144,856 |
| 2024-06-18 | $7.70 | $7.82 | $7.70 | $7.78 | $7.78 | 270,148 |
| 2024-06-17 | $7.80 | $7.83 | $7.71 | $7.80 | $7.80 | 132,327 |
| 2024-06-14 | $7.91 | $7.96 | $7.91 | $7.95 | $7.95 | 107,631 |
| 2024-06-13 | $8.10 | $8.10 | $7.94 | $7.95 | $7.95 | 103,828 |
| 2024-06-12 | $8.13 | $8.23 | $8.13 | $8.14 | $8.14 | 91,726 |
| 2024-06-11 | $8.22 | $8.22 | $8.10 | $8.20 | $8.20 | 81,350 |
| 2024-06-10 | $8.30 | $8.33 | $8.30 | $8.30 | $8.30 | 59,857 |
| 2024-06-07 | $8.25 | $8.32 | $8.23 | $8.27 | $8.27 | 19,687 |
| 2024-06-06 | $8.40 | $8.40 | $8.33 | $8.33 | $8.33 | 43,628 |
| 2024-06-05 | $8.40 | $8.48 | $8.40 | $8.48 | $8.48 | 48,848 |
| 2024-06-04 | $8.44 | $8.57 | $8.40 | $8.41 | $8.41 | 66,738 |
| 2024-06-03 | $8.28 | $8.43 | $8.24 | $8.41 | $8.41 | 105,889 |
| 2024-05-31 | $8.33 | $8.42 | $8.30 | $8.38 | $8.38 | 126,772 |
| 2024-05-30 | $8.28 | $8.30 | $8.26 | $8.26 | $8.26 | 173,202 |
| 2024-05-29 | $8.35 | $8.35 | $8.23 | $8.26 | $8.26 | 90,923 |
| 2024-05-28 | $8.46 | $8.48 | $8.40 | $8.44 | $8.44 | 105,382 |
| 2024-05-24 | $8.42 | $8.49 | $8.42 | $8.49 | $8.49 | 82,871 |
| 2024-05-23 | $8.51 | $8.51 | $8.43 | $8.43 | $8.43 | 85,406 |
| 2024-05-22 | $8.53 | $8.59 | $8.51 | $8.56 | $8.56 | 62,906 |
| 2024-05-21 | $8.69 | $8.69 | $8.56 | $8.56 | $8.56 | 51,034 |
| 2024-05-20 | $8.65 | $8.66 | $8.61 | $8.62 | $8.62 | 64,624 |
| 2024-05-17 | $8.64 | $8.67 | $8.61 | $8.62 | $8.62 | 45,776 |
| 2024-05-16 | $8.62 | $8.64 | $8.58 | $8.58 | $8.58 | 83,203 |
| 2024-05-15 | $8.68 | $8.71 | $8.64 | $8.69 | $8.69 | 32,313 |
| 2024-05-14 | $8.70 | $8.73 | $8.68 | $8.68 | $8.68 | 55,381 |
| 2024-05-13 | $8.62 | $8.70 | $8.58 | $8.70 | $8.70 | 56,740 |
| 2024-05-10 | $8.36 | $8.64 | $8.36 | $8.56 | $8.56 | 23,443 |
| 2024-05-09 | $8.67 | $8.71 | $8.64 | $8.69 | $8.69 | 72,835 |
| 2024-05-08 | $8.67 | $8.68 | $8.63 | $8.67 | $8.67 | 37,072 |
| 2024-05-07 | $8.84 | $8.84 | $8.75 | $8.75 | $8.75 | 57,861 |
| 2024-05-06 | $8.83 | $9.00 | $8.83 | $8.88 | $8.88 | 29,600 |
| 2024-05-03 | $8.83 | $9.00 | $8.77 | $8.97 | $8.97 | 22,367 |
| 2024-05-02 | $8.89 | $8.95 | $8.75 | $8.83 | $8.83 | 28,347 |
| 2024-05-01 | $8.80 | $8.87 | $8.78 | $8.87 | $8.87 | 117,573 |
| 2024-04-30 | $8.90 | $8.90 | $8.79 | $8.80 | $8.80 | 28,436 |
| 2024-04-29 | $9.05 | $9.12 | $8.90 | $9.05 | $9.05 | 56,260 |
| 2024-04-26 | $8.93 | $9.04 | $8.88 | $8.97 | $8.97 | 68,126 |
| 2024-04-25 | $8.98 | $9.09 | $8.98 | $9.09 | $9.09 | 34,282 |
| 2024-04-24 | $9.14 | $9.15 | $9.09 | $9.09 | $9.09 | 62,124 |
| 2024-04-23 | $9.20 | $9.26 | $9.17 | $9.24 | $9.24 | 29,254 |
| 2024-04-22 | $9.20 | $9.25 | $9.20 | $9.23 | $9.23 | 45,555 |
| 2024-04-19 | $8.90 | $8.99 | $8.90 | $8.98 | $8.98 | 30,907 |
| 2024-04-18 | $9.12 | $9.17 | $9.08 | $9.08 | $9.08 | 59,054 |
| 2024-04-17 | $8.94 | $8.97 | $8.86 | $8.96 | $8.96 | 202,382 |
| 2024-04-16 | $8.92 | $9.00 | $8.90 | $8.95 | $8.95 | 72,161 |
| 2024-04-15 | $9.18 | $9.18 | $9.10 | $9.12 | $9.12 | 44,145 |
| 2024-04-12 | $9.39 | $9.39 | $9.35 | $9.36 | $9.36 | 72,605 |
| 2024-04-11 | $9.40 | $9.45 | $9.36 | $9.45 | $9.45 | 48,699 |
| 2024-04-10 | $9.39 | $9.43 | $9.37 | $9.38 | $9.38 | 59,709 |
| 2024-04-09 | $9.41 | $9.53 | $9.39 | $9.44 | $9.44 | 44,137 |
| 2024-04-08 | $9.50 | $9.50 | $9.33 | $9.43 | $9.43 | 23,593 |
| 2024-04-05 | $9.45 | $9.52 | $9.43 | $9.43 | $9.43 | 23,593 |
| 2024-04-04 | $9.56 | $9.70 | $9.31 | $9.62 | $9.62 | 34,321 |
| 2024-04-03 | $9.56 | $9.62 | $9.51 | $9.53 | $9.53 | 31,361 |
| 2024-04-02 | $9.48 | $9.65 | $9.40 | $9.56 | $9.56 | 80,810 |
| 2024-04-01 | $9.58 | $9.58 | $9.54 | $9.56 | $9.56 | 80,810 |
| 2024-03-28 | $9.45 | $9.49 | $9.45 | $9.47 | $9.47 | 26,959 |
| 2024-03-27 | $9.26 | $9.47 | $9.26 | $9.47 | $9.47 | 16,700 |
| 2024-03-26 | $9.60 | $9.60 | $9.43 | $9.55 | $9.55 | 25,319 |
| 2024-03-25 | $9.56 | $9.58 | $9.54 | $9.56 | $9.56 | 22,160 |
| 2024-03-22 | $9.54 | $9.60 | $9.54 | $9.54 | $9.54 | 29,690 |
| 2024-03-21 | $9.50 | $9.67 | $9.50 | $9.55 | $9.55 | 67,204 |
| 2024-03-20 | $9.46 | $9.48 | $9.33 | $9.48 | $9.48 | 25,409 |
| 2024-03-19 | $9.43 | $9.43 | $9.28 | $9.37 | $9.37 | 32,733 |
| 2024-03-18 | $9.25 | $9.33 | $9.22 | $9.24 | $9.24 | 26,831 |
| 2024-03-15 | $9.14 | $9.25 | $9.10 | $9.25 | $9.25 | 63,216 |
| 2024-03-14 | $9.25 | $9.25 | $9.15 | $9.17 | $9.17 | 17,737 |
| 2024-03-13 | $9.05 | $9.20 | $9.05 | $9.19 | $9.19 | 88,438 |
| 2024-03-12 | $9.15 | $9.19 | $9.11 | $9.17 | $9.17 | 16,642 |
| 2024-03-11 | $9.05 | $9.23 | $9.05 | $9.17 | $9.17 | 16,642 |
| 2024-03-08 | $9.12 | $9.33 | $9.05 | $9.27 | $9.27 | 14,368 |
| 2024-03-07 | $9.24 | $9.32 | $9.22 | $9.30 | $9.30 | 26,689 |
| 2024-03-06 | $9.12 | $9.19 | $9.01 | $9.17 | $9.17 | 145,624 |
| 2024-03-05 | $9.03 | $9.07 | $8.95 | $9.00 | $9.00 | 192,245 |
| 2024-03-04 | $9.07 | $9.07 | $8.97 | $9.02 | $9.02 | 24,957 |
| 2024-03-01 | $9.26 | $9.26 | $9.20 | $9.22 | $9.22 | 14,549 |
| 2024-02-29 | $9.30 | $9.32 | $9.25 | $9.27 | $9.27 | 47,252 |
| 2024-02-28 | $9.20 | $9.23 | $9.19 | $9.22 | $9.22 | 11,677 |
| 2024-02-27 | $8.86 | $9.24 | $8.86 | $9.18 | $9.18 | 22,804 |
| 2024-02-26 | $9.20 | $9.22 | $9.17 | $9.20 | $9.20 | 14,377 |
| 2024-02-23 | $9.15 | $9.15 | $9.13 | $9.14 | $9.14 | 14,134 |
| 2024-02-22 | $9.11 | $9.15 | $9.10 | $9.15 | $9.15 | 15,995 |
| 2024-02-21 | $9.14 | $9.15 | $9.11 | $9.15 | $9.15 | 14,746 |
| 2024-02-20 | $9.15 | $9.29 | $9.00 | $9.28 | $9.28 | 35,102 |
| 2024-02-16 | $9.17 | $9.20 | $9.15 | $9.15 | $9.15 | 13,913 |
| 2024-02-15 | $9.16 | $9.44 | $9.14 | $9.22 | $9.22 | 19,863 |
| 2024-02-14 | $9.24 | $9.24 | $9.18 | $9.21 | $9.21 | 33,545 |
| 2024-02-13 | $9.19 | $9.29 | $9.10 | $9.24 | $9.24 | 29,259 |
| 2024-02-12 | $8.96 | $9.32 | $8.96 | $9.32 | $9.32 | 24,598 |
| 2024-02-09 | $9.30 | $9.31 | $9.25 | $9.26 | $9.26 | 47,977 |
| 2024-02-08 | $9.33 | $9.36 | $9.32 | $9.35 | $9.35 | 42,130 |
| 2024-02-07 | $9.39 | $9.42 | $9.39 | $9.42 | $9.42 | 18,463 |
| 2024-02-06 | $9.50 | $9.50 | $9.39 | $9.46 | $9.46 | 16,880 |
| 2024-02-05 | $9.54 | $9.55 | $9.49 | $9.52 | $9.52 | 17,615 |
| 2024-02-02 | $9.59 | $9.69 | $9.48 | $9.69 | $9.69 | 26,173 |
| 2024-02-01 | $9.63 | $9.82 | $9.63 | $9.82 | $9.82 | 31,038 |
| 2024-01-31 | $9.64 | $9.76 | $9.60 | $9.62 | $9.62 | 104,881 |
| 2024-01-30 | $9.51 | $9.56 | $9.51 | $9.52 | $9.52 | 10,871 |
| 2024-01-29 | $9.59 | $9.63 | $9.57 | $9.61 | $9.61 | 14,635 |
| 2024-01-26 | $9.50 | $9.50 | $9.47 | $9.47 | $9.47 | 13,229 |
| 2024-01-25 | $9.54 | $9.60 | $9.49 | $9.58 | $9.58 | 55,554 |
| 2024-01-24 | $9.50 | $9.54 | $9.49 | $9.51 | $9.51 | 18,642 |
| 2024-01-23 | $9.50 | $9.53 | $9.48 | $9.52 | $9.52 | 40,658 |
| 2024-01-22 | $9.49 | $9.54 | $9.49 | $9.52 | $9.52 | 14,125 |
| 2024-01-19 | $9.30 | $9.44 | $9.30 | $9.41 | $9.41 | 19,835 |
| 2024-01-18 | $9.46 | $9.48 | $9.37 | $9.38 | $9.38 | 35,896 |
| 2024-01-17 | $9.37 | $9.43 | $9.30 | $9.36 | $9.36 | 21,886 |
| 2024-01-16 | $9.43 | $9.46 | $9.39 | $9.43 | $9.43 | 45,588 |
| 2024-01-12 | $9.59 | $9.65 | $9.42 | $9.44 | $9.44 | 71,674 |
| 2024-01-11 | $9.71 | $9.73 | $9.67 | $9.72 | $9.72 | 10,498 |
| 2024-01-10 | $9.74 | $9.74 | $9.70 | $9.73 | $9.73 | 30,263 |
| 2024-01-09 | $9.70 | $9.75 | $9.68 | $9.71 | $9.71 | 11,945 |
| 2024-01-08 | $9.65 | $9.70 | $9.65 | $9.68 | $9.68 | 40,661 |
| 2024-01-05 | $9.90 | $9.90 | $9.54 | $9.64 | $9.64 | 5,983 |
| 2024-01-04 | $9.63 | $9.66 | $9.63 | $9.64 | $9.64 | 106,175 |
| 2024-01-03 | $9.47 | $9.60 | $9.34 | $9.46 | $9.46 | 84,312 |
| 2024-01-02 | $9.67 | $9.75 | $9.55 | $9.58 | $9.58 | 50,992 |
| 2023-12-29 | $10.17 | $10.17 | $9.66 | $9.73 | $9.73 | 12,771 |
| 2023-12-28 | $9.74 | $9.78 | $9.71 | $9.71 | $9.71 | 5,893 |
| 2023-12-27 | $9.59 | $9.66 | $9.59 | $9.62 | $9.62 | 13,496 |
| 2023-12-26 | $9.44 | $9.59 | $9.23 | $9.56 | $9.56 | 17,648 |
| 2023-12-22 | $9.62 | $9.69 | $9.34 | $9.69 | $9.69 | 6,670 |
| 2023-12-21 | $9.66 | $9.72 | $9.64 | $9.64 | $9.64 | 19,173 |
| 2023-12-20 | $9.55 | $9.58 | $9.49 | $9.49 | $9.49 | 11,890 |
| 2023-12-19 | $9.54 | $9.61 | $9.52 | $9.59 | $9.59 | 14,598 |
| 2023-12-18 | $9.61 | $9.72 | $9.61 | $9.68 | $9.68 | 10,477 |
| 2023-12-15 | $9.80 | $9.89 | $9.80 | $9.83 | $9.83 | 45,125 |
| 2023-12-14 | $9.94 | $9.94 | $9.77 | $9.91 | $9.91 | 9,613 |
| 2023-12-13 | $10.00 | $10.05 | $9.77 | $9.96 | $9.96 | 22,685 |
| 2023-12-12 | $9.81 | $9.88 | $9.80 | $9.88 | $9.88 | 133,632 |
| 2023-12-11 | $9.77 | $9.80 | $9.76 | $9.77 | $9.77 | 21,418 |
| 2023-12-08 | $9.67 | $9.93 | $9.67 | $9.87 | $9.87 | 59,809 |
| 2023-12-07 | $9.77 | $9.86 | $9.74 | $9.82 | $9.82 | 40,295 |
| 2023-12-06 | $9.55 | $9.58 | $9.53 | $9.55 | $9.55 | 118,909 |
| 2023-12-05 | $9.35 | $9.46 | $9.31 | $9.44 | $9.44 | 19,063 |
| 2023-12-04 | $9.40 | $9.43 | $9.25 | $9.42 | $9.42 | 17,229 |
| 2023-12-01 | $9.42 | $9.52 | $9.20 | $9.52 | $9.52 | 81,020 |
| 2023-11-30 | $9.30 | $9.47 | $9.26 | $9.41 | $9.41 | 24,768 |
| 2023-11-29 | $9.26 | $9.47 | $9.26 | $9.43 | $9.43 | 12,552 |
| 2023-11-28 | $9.66 | $9.66 | $9.19 | $9.53 | $9.53 | 18,019 |
| 2023-11-27 | $9.61 | $9.80 | $9.53 | $9.58 | $9.58 | 30,725 |
| 2023-11-24 | $9.24 | $9.73 | $9.24 | $9.66 | $9.66 | 4,039 |
| 2023-11-22 | $9.65 | $9.71 | $9.65 | $9.65 | $9.65 | 19,657 |
| 2023-11-21 | $9.79 | $9.81 | $9.73 | $9.73 | $9.73 | 10,033 |
| 2023-11-20 | $9.69 | $9.72 | $9.65 | $9.66 | $9.66 | 11,413 |
| 2023-11-17 | $9.63 | $9.76 | $9.54 | $9.55 | $9.55 | 33,476 |
| 2023-11-16 | $9.32 | $9.34 | $9.29 | $9.33 | $9.33 | 25,740 |
| 2023-11-15 | $9.37 | $9.38 | $9.31 | $9.31 | $9.31 | 19,601 |
| 2023-11-14 | $9.38 | $9.45 | $9.38 | $9.44 | $9.44 | 30,576 |
| 2023-11-13 | $9.17 | $9.33 | $9.14 | $9.33 | $9.33 | 29,447 |
| 2023-11-10 | $9.30 | $9.40 | $9.20 | $9.35 | $9.35 | 23,169 |
| 2023-11-09 | $9.28 | $9.38 | $9.27 | $9.28 | $9.28 | 75,422 |
| 2023-11-08 | $9.13 | $9.16 | $9.08 | $9.11 | $9.11 | 52,160 |
| 2023-11-07 | $9.11 | $9.15 | $9.11 | $9.14 | $9.14 | 34,126 |
| 2023-11-06 | $9.30 | $9.34 | $9.23 | $9.23 | $9.23 | 39,183 |
| 2023-11-03 | $9.32 | $9.55 | $9.24 | $9.42 | $9.42 | 27,200 |
| 2023-11-02 | $9.13 | $9.19 | $9.11 | $9.19 | $9.19 | 79,969 |
| 2023-11-01 | $8.88 | $8.92 | $8.84 | $8.92 | $8.92 | 41,386 |
| 2023-10-31 | $9.23 | $9.48 | $9.06 | $9.07 | $9.07 | 106,419 |
| 2023-10-30 | $8.81 | $9.13 | $8.81 | $9.11 | $9.11 | 41,465 |
| 2023-10-27 | $8.81 | $9.18 | $8.81 | $9.02 | $9.02 | 29,167 |
| 2023-10-26 | $8.95 | $8.98 | $8.89 | $8.93 | $8.93 | 100,924 |
| 2023-10-25 | $9.00 | $9.05 | $8.98 | $8.98 | $8.98 | 42,213 |
| 2023-10-24 | $8.92 | $8.94 | $8.90 | $8.92 | $8.92 | 106,127 |
| 2023-10-23 | $8.72 | $8.83 | $8.72 | $8.80 | $8.80 | 66,454 |
| 2023-10-20 | $8.81 | $8.83 | $8.78 | $8.79 | $8.79 | 71,931 |
| 2023-10-19 | $8.81 | $8.92 | $8.79 | $8.87 | $8.87 | 104,456 |
| 2023-10-18 | $9.09 | $9.16 | $8.96 | $9.05 | $9.05 | 61,276 |
| 2023-10-17 | $9.01 | $9.08 | $8.99 | $9.02 | $9.02 | 108,433 |
| 2023-10-16 | $9.00 | $9.07 | $8.97 | $9.00 | $9.00 | 85,293 |
| 2023-10-13 | $9.20 | $9.22 | $9.13 | $9.14 | $9.14 | 42,160 |
| 2023-10-12 | $9.40 | $9.40 | $9.30 | $9.34 | $9.34 | 58,110 |
| 2023-10-11 | $9.25 | $9.47 | $9.25 | $9.47 | $9.47 | 32,511 |
| 2023-10-10 | $9.29 | $9.48 | $9.24 | $9.40 | $9.40 | 45,258 |
| 2023-10-09 | $9.61 | $9.61 | $9.49 | $9.51 | $9.51 | 92,022 |
| 2023-10-06 | $9.78 | $9.78 | $9.57 | $9.62 | $9.62 | 40,429 |
| 2023-10-05 | $9.63 | $9.63 | $9.48 | $9.54 | $9.54 | 49,229 |
| 2023-10-04 | $9.15 | $9.26 | $9.11 | $9.26 | $9.26 | 142,648 |
| 2023-10-03 | $9.32 | $9.39 | $9.24 | $9.26 | $9.26 | 42,074 |
| 2023-10-02 | $9.50 | $9.50 | $9.43 | $9.44 | $9.44 | 20,155 |
| 2023-09-29 | $9.50 | $9.73 | $9.50 | $9.69 | $9.69 | 43,733 |
| 2023-09-28 | $9.53 | $9.82 | $9.53 | $9.80 | $9.80 | 20,876 |
| 2023-09-27 | $10.08 | $10.08 | $9.98 | $9.98 | $9.98 | 20,103 |
| 2023-09-26 | $10.04 | $10.05 | $9.99 | $9.99 | $9.99 | 19,365 |
| 2023-09-25 | $10.34 | $10.34 | $10.01 | $10.05 | $10.05 | 37,702 |
| 2023-09-22 | $10.11 | $10.17 | $10.11 | $10.13 | $10.13 | 27,530 |
| 2023-09-21 | $9.98 | $10.14 | $9.97 | $10.03 | $10.03 | 15,781 |
| 2023-09-20 | $10.05 | $10.10 | $10.00 | $10.00 | $10.00 | 24,434 |
| 2023-09-19 | $10.14 | $10.16 | $10.10 | $10.16 | $10.16 | 33,062 |
| 2023-09-18 | $10.00 | $10.11 | $10.00 | $10.11 | $10.11 | 15,818 |
| 2023-09-15 | $10.12 | $10.12 | $10.05 | $10.07 | $10.07 | 28,494 |
| 2023-09-14 | $10.27 | $10.29 | $10.22 | $10.25 | $10.25 | 10,186 |
| 2023-09-13 | $10.58 | $10.58 | $10.26 | $10.26 | $10.26 | 68,659 |
| 2023-09-12 | $9.90 | $10.50 | $9.90 | $10.32 | $10.32 | 43,372 |
| 2023-09-11 | $10.05 | $10.17 | $10.05 | $10.16 | $10.16 | 46,713 |
| 2023-09-08 | $10.05 | $10.05 | $9.97 | $10.05 | $10.05 | 47,130 |
| 2023-09-07 | $10.06 | $10.06 | $10.02 | $10.05 | $10.05 | 31,754 |
| 2023-09-06 | $10.17 | $10.17 | $10.07 | $10.08 | $10.08 | 33,762 |
| 2023-09-05 | $10.25 | $10.25 | $10.15 | $10.15 | $10.15 | 20,880 |
| 2023-09-01 | $10.05 | $10.65 | $10.05 | $10.28 | $10.28 | 23,283 |
| 2023-08-31 | $10.26 | $10.27 | $10.21 | $10.26 | $10.26 | 13,115 |
| 2023-08-30 | $10.09 | $10.11 | $10.06 | $10.06 | $10.06 | 46,025 |
| 2023-08-29 | $10.01 | $10.34 | $10.01 | $10.20 | $10.20 | 30,549 |
| 2023-08-28 | $10.07 | $10.07 | $10.00 | $10.06 | $10.06 | 19,417 |
| 2023-08-25 | $10.23 | $10.28 | $10.01 | $10.28 | $10.28 | 12,031 |
| 2023-08-24 | $10.25 | $10.25 | $10.19 | $10.21 | $10.21 | 11,594 |
| 2023-08-23 | $10.35 | $10.44 | $10.34 | $10.37 | $10.37 | 10,851 |
| 2023-08-22 | $10.34 | $10.34 | $10.22 | $10.29 | $10.29 | 26,390 |
| 2023-08-21 | $10.30 | $10.33 | $10.24 | $10.31 | $10.31 | 37,268 |
| 2023-08-18 | $10.29 | $10.36 | $10.29 | $10.33 | $10.33 | 22,524 |
| 2023-08-17 | $10.65 | $10.74 | $10.35 | $10.35 | $10.35 | 14,025 |
| 2023-08-16 | $10.50 | $10.50 | $10.40 | $10.45 | $10.45 | 38,756 |
| 2023-08-15 | $10.75 | $10.75 | $10.55 | $10.63 | $10.63 | 19,681 |
| 2023-08-14 | $10.66 | $10.96 | $10.66 | $10.78 | $10.78 | 15,037 |
| 2023-08-11 | $10.88 | $10.90 | $10.81 | $10.81 | $10.81 | 11,641 |
| 2023-08-10 | $10.92 | $10.94 | $10.83 | $10.94 | $10.94 | 8,210 |
| 2023-08-09 | $10.70 | $10.72 | $10.67 | $10.71 | $10.71 | 20,265 |
| 2023-08-08 | $10.45 | $10.45 | $10.31 | $10.37 | $10.37 | 73,835 |
| 2023-08-07 | $10.17 | $10.48 | $10.17 | $10.31 | $10.31 | 14,066 |
| 2023-08-04 | $10.45 | $10.52 | $10.42 | $10.44 | $10.44 | 25,693 |
| 2023-08-03 | $10.15 | $10.26 | $10.15 | $10.25 | $10.25 | 35,264 |
| 2023-08-02 | $10.50 | $10.50 | $10.36 | $10.39 | $10.39 | 9,248 |
| 2023-08-01 | $10.98 | $10.98 | $10.72 | $10.90 | $10.90 | 6,096 |
| 2023-07-31 | $10.47 | $10.98 | $10.47 | $10.83 | $10.83 | 11,607 |
| 2023-07-28 | $11.00 | $11.10 | $11.00 | $11.04 | $11.04 | 12,695 |
| 2023-07-27 | $10.93 | $10.98 | $10.90 | $10.98 | $10.98 | 18,212 |
| 2023-07-26 | $10.88 | $10.91 | $10.85 | $10.90 | $10.90 | 9,772 |
| 2023-07-25 | $10.84 | $10.86 | $10.83 | $10.85 | $10.85 | 10,033 |
| 2023-07-24 | $10.88 | $10.98 | $10.88 | $10.89 | $10.89 | 7,513 |
| 2023-07-21 | $10.89 | $10.91 | $10.84 | $10.89 | $10.89 | 44,220 |
| 2023-07-20 | $10.76 | $10.87 | $10.72 | $10.84 | $10.84 | 7,319 |
| 2023-07-19 | $10.76 | $11.00 | $10.76 | $10.92 | $10.92 | 38,234 |
| 2023-07-18 | $11.06 | $11.14 | $10.82 | $11.09 | $11.09 | 18,801 |
| 2023-07-17 | $11.06 | $11.06 | $10.72 | $11.06 | $11.06 | 9,309 |
| 2023-07-14 | $10.86 | $10.86 | $10.81 | $10.86 | $10.86 | 9,647 |
| 2023-07-13 | $11.15 | $11.15 | $11.01 | $11.15 | $11.15 | 8,486 |
| 2023-07-12 | $10.97 | $11.10 | $10.97 | $11.08 | $11.08 | 6,934 |
| 2023-07-11 | $10.98 | $11.02 | $10.95 | $11.01 | $11.01 | 20,337 |
| 2023-07-10 | $10.97 | $11.02 | $10.95 | $11.02 | $11.02 | 32,448 |
| 2023-07-07 | $10.87 | $11.02 | $10.87 | $11.01 | $11.01 | 24,237 |
| 2023-07-06 | $10.75 | $10.75 | $10.68 | $10.69 | $10.69 | 10,912 |
| 2023-07-05 | $10.76 | $10.76 | $10.71 | $10.73 | $10.73 | 12,148 |
| 2023-07-03 | $10.80 | $10.80 | $10.75 | $10.75 | $10.75 | 8,667 |
| 2023-06-30 | $10.83 | $10.83 | $10.74 | $10.83 | $10.83 | 6,001 |
| 2023-06-29 | $10.81 | $10.81 | $10.79 | $10.80 | $10.80 | 5,810 |
| 2023-06-28 | $10.82 | $11.00 | $10.82 | $10.98 | $10.98 | 71,028 |
| 2023-06-27 | $10.71 | $10.82 | $10.71 | $10.82 | $10.82 | 140,337 |
| 2023-06-26 | $10.60 | $10.63 | $10.51 | $10.51 | $10.51 | 14,250 |
| 2023-06-23 | $10.53 | $10.63 | $10.53 | $10.57 | $10.57 | 20,764 |
| 2023-06-22 | $10.66 | $10.71 | $10.63 | $10.65 | $10.65 | 10,381 |
| 2023-06-21 | $10.73 | $10.79 | $10.68 | $10.77 | $10.77 | 25,770 |
| 2023-06-20 | $10.43 | $10.43 | $10.38 | $10.41 | $10.41 | 14,951 |
| 2023-06-16 | $10.53 | $10.56 | $10.41 | $10.47 | $10.47 | 16,466 |
| 2023-06-15 | $10.11 | $10.18 | $10.04 | $10.18 | $10.18 | 4,740 |
| 2023-06-14 | $10.00 | $10.19 | $10.00 | $10.13 | $10.13 | 16,320 |
| 2023-06-13 | $9.93 | $9.94 | $9.86 | $9.93 | $9.93 | 20,647 |
| 2023-06-12 | $9.84 | $9.93 | $9.84 | $9.93 | $9.93 | 13,703 |
| 2023-06-09 | $9.81 | $9.81 | $9.66 | $9.72 | $9.72 | 9,243 |
| 2023-06-08 | $9.77 | $9.80 | $9.74 | $9.79 | $9.79 | 9,909 |
| 2023-06-07 | $9.74 | $9.75 | $9.57 | $9.75 | $9.75 | 5,674 |
| 2023-06-06 | $9.96 | $9.96 | $9.78 | $9.78 | $9.78 | 5,476 |
| 2023-06-05 | $9.83 | $9.83 | $9.76 | $9.80 | $9.80 | 15,977 |
| 2023-06-02 | $9.72 | $9.84 | $9.72 | $9.83 | $9.83 | 12,977 |
| 2023-06-01 | $9.76 | $9.83 | $9.75 | $9.79 | $9.79 | 24,217 |
| 2023-05-31 | $9.43 | $9.58 | $9.43 | $9.48 | $9.48 | 12,719 |
| 2023-05-30 | $9.47 | $9.49 | $9.42 | $9.42 | $9.42 | 17,947 |
| 2023-05-26 | $9.69 | $9.75 | $9.65 | $9.65 | $9.65 | 12,567 |
| 2023-05-25 | $9.41 | $9.57 | $9.37 | $9.46 | $9.46 | 22,327 |
| 2023-05-24 | $9.54 | $9.57 | $9.45 | $9.50 | $9.50 | 26,806 |
| 2023-05-23 | $9.80 | $9.91 | $9.75 | $9.81 | $9.81 | 5,945 |
| 2023-05-22 | $9.92 | $10.06 | $9.92 | $9.94 | $9.94 | 6,270 |
| 2023-05-19 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 59,909 |
| 2023-05-18 | $9.85 | $9.85 | $9.79 | $9.85 | $9.85 | 9,382 |
| 2023-05-17 | $9.87 | $10.06 | $9.87 | $10.02 | $10.02 | 55,627 |
| 2023-05-16 | $9.84 | $9.94 | $9.76 | $9.84 | $9.84 | 8,414 |
| 2023-05-15 | $9.85 | $9.85 | $9.72 | $9.79 | $9.79 | 10,186 |
| 2023-05-12 | $9.73 | $9.95 | $9.73 | $9.88 | $9.88 | 7,633 |
| 2023-05-11 | $9.75 | $9.79 | $9.63 | $9.78 | $9.78 | 15,502 |
| 2023-05-10 | $9.80 | $9.88 | $9.71 | $9.75 | $9.75 | 11,060 |
| 2023-05-09 | $9.86 | $9.86 | $9.78 | $9.80 | $9.80 | 17,545 |
| 2023-05-08 | $10.04 | $10.04 | $9.88 | $9.93 | $9.93 | 5,555 |
| 2023-05-05 | $9.84 | $9.84 | $9.62 | $9.84 | $9.84 | 5,710 |
| 2023-05-04 | $9.67 | $9.82 | $9.56 | $9.67 | $9.67 | 14,419 |
| 2023-05-03 | $9.56 | $9.72 | $9.48 | $9.48 | $9.48 | 13,148 |
| 2023-05-02 | $9.51 | $9.64 | $9.51 | $9.62 | $9.62 | 59,335 |
| 2023-05-01 | $9.61 | $9.66 | $9.60 | $9.61 | $9.61 | 22,730 |
| 2023-04-28 | $9.56 | $9.56 | $9.46 | $9.56 | $9.56 | 5,680 |
| 2023-04-27 | $9.53 | $9.56 | $9.43 | $9.54 | $9.54 | 18,464 |
| 2023-04-26 | $9.59 | $9.59 | $9.51 | $9.59 | $9.59 | 8,027 |
| 2023-04-25 | $9.46 | $9.59 | $9.46 | $9.57 | $9.57 | 9,283 |
| 2023-04-24 | $9.65 | $9.76 | $9.65 | $9.72 | $9.72 | 17,086 |
| 2023-04-21 | $9.61 | $9.67 | $9.58 | $9.65 | $9.65 | 107,763 |
| 2023-04-20 | $9.58 | $9.59 | $9.54 | $9.55 | $9.55 | 8,897 |
| 2023-04-19 | $9.51 | $9.54 | $9.49 | $9.52 | $9.52 | 13,010 |
| 2023-04-18 | $9.44 | $9.53 | $9.44 | $9.51 | $9.51 | 12,505 |
| 2023-04-17 | $9.37 | $9.44 | $9.32 | $9.43 | $9.43 | 18,216 |
| 2023-04-14 | $9.48 | $9.48 | $9.31 | $9.33 | $9.33 | 13,804 |
| 2023-04-13 | $9.45 | $9.47 | $9.40 | $9.44 | $9.44 | 16,379 |
| 2023-04-12 | $9.43 | $9.46 | $9.40 | $9.43 | $9.43 | 21,377 |
| 2023-04-11 | $9.50 | $9.50 | $9.43 | $9.45 | $9.45 | 48,530 |
| 2023-04-10 | $9.55 | $9.59 | $9.50 | $9.50 | $9.50 | 11,334 |
| 2023-04-06 | $9.43 | $9.54 | $9.43 | $9.52 | $9.52 | 14,140 |
| 2023-04-05 | $9.52 | $9.64 | $9.43 | $9.59 | $9.59 | 12,937 |
| 2023-04-04 | $9.87 | $9.87 | $9.70 | $9.70 | $9.70 | 25,159 |
| 2023-04-03 | $9.64 | $9.84 | $9.64 | $9.80 | $9.80 | 12,718 |
| 2023-03-31 | $9.71 | $9.75 | $9.70 | $9.75 | $9.75 | 115,047 |
| 2023-03-30 | $9.64 | $9.66 | $9.61 | $9.66 | $9.66 | 9,183 |
| 2023-03-29 | $9.57 | $9.65 | $9.57 | $9.60 | $9.60 | 24,790 |
| 2023-03-28 | $9.59 | $9.61 | $9.57 | $9.61 | $9.61 | 25,051 |
| 2023-03-27 | $9.61 | $9.62 | $9.52 | $9.62 | $9.62 | 19,668 |
| 2023-03-24 | $9.46 | $9.59 | $9.45 | $9.49 | $9.49 | 28,243 |
| 2023-03-23 | $9.50 | $9.57 | $9.48 | $9.52 | $9.52 | 26,807 |
| 2023-03-22 | $9.35 | $9.50 | $9.30 | $9.50 | $9.50 | 22,508 |
| 2023-03-21 | $9.47 | $9.53 | $9.44 | $9.48 | $9.48 | 11,341 |
| 2023-03-20 | $9.43 | $9.49 | $9.36 | $9.49 | $9.49 | 33,235 |
| 2023-03-17 | $9.57 | $9.58 | $9.47 | $9.47 | $9.47 | 50,413 |
| 2023-03-16 | $9.27 | $9.34 | $9.24 | $9.34 | $9.34 | 66,665 |
| 2023-03-15 | $9.40 | $9.42 | $9.30 | $9.31 | $9.31 | 43,927 |
| 2023-03-14 | $9.43 | $9.50 | $9.43 | $9.49 | $9.49 | 25,979 |
| 2023-03-13 | $9.45 | $9.57 | $9.45 | $9.51 | $9.51 | 22,649 |
| 2023-03-10 | $9.57 | $9.57 | $9.46 | $9.57 | $9.57 | 73,140 |
| 2023-03-09 | $9.67 | $9.70 | $9.59 | $9.60 | $9.60 | 66,108 |
| 2023-03-08 | $9.53 | $9.58 | $9.52 | $9.58 | $9.58 | 39,014 |
| 2023-03-07 | $9.48 | $9.48 | $9.35 | $9.35 | $9.35 | 16,795 |
| 2023-03-06 | $9.49 | $9.53 | $9.45 | $9.49 | $9.49 | 26,304 |
| 2023-03-03 | $9.56 | $9.75 | $9.55 | $9.75 | $9.75 | 252,475 |
| 2023-03-02 | $9.29 | $9.39 | $9.29 | $9.39 | $9.39 | 22,362 |
| 2023-03-01 | $9.29 | $9.39 | $9.25 | $9.31 | $9.31 | 94,293 |
| 2023-02-28 | $9.36 | $9.40 | $9.36 | $9.36 | $9.36 | 47,237 |
| 2023-02-27 | $9.40 | $9.42 | $9.38 | $9.40 | $9.40 | 33,668 |
| 2023-02-24 | $9.31 | $9.38 | $9.31 | $9.33 | $9.33 | 22,634 |
| 2023-02-23 | $9.34 | $9.42 | $9.31 | $9.39 | $9.39 | 21,593 |
| 2023-02-22 | $9.30 | $9.40 | $9.30 | $9.34 | $9.34 | 64,237 |
| 2023-02-21 | $9.46 | $9.54 | $9.38 | $9.41 | $9.41 | 14,755 |
| 2023-02-17 | $9.39 | $9.54 | $9.39 | $9.53 | $9.53 | 12,355 |
| 2023-02-16 | $9.41 | $9.58 | $9.41 | $9.52 | $9.52 | 13,774 |
| 2023-02-15 | $9.45 | $9.53 | $9.45 | $9.50 | $9.50 | 25,042 |
| 2023-02-14 | $9.66 | $9.72 | $9.61 | $9.69 | $9.69 | 23,015 |
| 2023-02-13 | $9.73 | $9.81 | $9.67 | $9.67 | $9.67 | 16,936 |
| 2023-02-10 | $9.84 | $9.84 | $9.77 | $9.81 | $9.81 | 23,298 |
| 2023-02-09 | $9.96 | $9.96 | $9.83 | $9.86 | $9.86 | 18,913 |
| 2023-02-08 | $9.83 | $9.93 | $9.83 | $9.91 | $9.91 | 12,933 |
| 2023-02-07 | $9.85 | $9.92 | $9.79 | $9.92 | $9.92 | 28,209 |
| 2023-02-06 | $9.91 | $9.91 | $9.85 | $9.89 | $9.89 | 19,900 |
| 2023-02-03 | $9.95 | $9.95 | $9.90 | $9.91 | $9.91 | 14,541 |
| 2023-02-02 | $10.51 | $10.54 | $10.32 | $10.52 | $10.52 | 31,149 |
| 2023-02-01 | $10.61 | $10.62 | $10.50 | $10.58 | $10.58 | 20,517 |
| 2023-01-31 | $10.53 | $10.64 | $10.53 | $10.57 | $10.57 | 45,213 |
| 2023-01-30 | $10.66 | $10.66 | $10.56 | $10.58 | $10.58 | 5,821 |
| 2023-01-27 | $10.60 | $10.60 | $10.56 | $10.57 | $10.57 | 15,318 |
| 2023-01-26 | $10.56 | $10.65 | $10.54 | $10.60 | $10.60 | 13,633 |
| 2023-01-25 | $10.57 | $10.59 | $10.51 | $10.53 | $10.53 | 16,918 |
| 2023-01-24 | $10.41 | $10.45 | $10.35 | $10.44 | $10.44 | 13,078 |
| 2023-01-23 | $10.44 | $10.48 | $10.37 | $10.43 | $10.43 | 13,581 |
| 2023-01-20 | $10.37 | $10.55 | $10.37 | $10.50 | $10.50 | 32,476 |
| 2023-01-19 | $10.02 | $10.17 | $10.02 | $10.17 | $10.17 | 53,126 |
| 2023-01-18 | $10.04 | $10.10 | $9.92 | $9.93 | $9.93 | 22,172 |
| 2023-01-17 | $10.00 | $10.00 | $9.94 | $10.00 | $10.00 | 25,784 |
| 2023-01-13 | $9.95 | $10.06 | $9.95 | $10.02 | $10.02 | 16,982 |
| 2023-01-12 | $9.67 | $9.89 | $9.67 | $9.87 | $9.87 | 39,477 |
| 2023-01-11 | $9.94 | $9.95 | $9.75 | $9.77 | $9.77 | 30,216 |
| 2023-01-10 | $9.97 | $10.03 | $9.94 | $9.99 | $9.99 | 46,353 |
| 2023-01-09 | $10.09 | $10.17 | $10.09 | $10.14 | $10.14 | 53,627 |
| 2023-01-06 | $9.99 | $10.09 | $9.90 | $10.08 | $10.08 | 35,832 |
| 2023-01-05 | $9.68 | $9.96 | $9.68 | $9.75 | $9.75 | 24,478 |
| 2023-01-04 | $10.11 | $10.11 | $9.96 | $10.05 | $10.05 | 105,113 |
| 2023-01-03 | $10.13 | $10.28 | $10.12 | $10.12 | $10.12 | 28,474 |
| 2022-12-30 | $10.06 | $10.20 | $10.06 | $10.08 | $10.08 | 9,507 |
| 2022-12-29 | $10.09 | $10.16 | $10.09 | $10.14 | $10.14 | 27,191 |
| 2022-12-28 | $9.80 | $10.20 | $9.80 | $10.00 | $10.00 | 35,521 |
| 2022-12-27 | $10.20 | $10.21 | $10.14 | $10.20 | $10.20 | 15,003 |
| 2022-12-23 | $9.85 | $10.02 | $9.85 | $10.01 | $10.01 | 16,655 |
| 2022-12-22 | $9.99 | $10.03 | $9.89 | $10.02 | $10.02 | 28,507 |
| 2022-12-21 | $10.08 | $10.10 | $10.01 | $10.05 | $10.05 | 16,183 |
| 2022-12-20 | $9.92 | $10.04 | $9.92 | $9.97 | $9.97 | 35,930 |
| 2022-12-19 | $9.95 | $9.95 | $9.88 | $9.89 | $9.89 | 20,225 |
| 2022-12-16 | $9.90 | $9.93 | $9.84 | $9.93 | $9.93 | 16,168 |
| 2022-12-15 | $9.94 | $9.94 | $9.78 | $9.84 | $9.84 | 13,363 |
| 2022-12-14 | $10.14 | $10.18 | $10.02 | $10.14 | $10.14 | 9,963 |
| 2022-12-13 | $10.06 | $10.29 | $10.06 | $10.19 | $10.19 | 50,807 |
| 2022-12-12 | $9.99 | $10.01 | $9.92 | $9.99 | $9.99 | 16,181 |
| 2022-12-09 | $9.95 | $9.98 | $9.93 | $9.94 | $9.94 | 13,769 |
| 2022-12-08 | $9.99 | $10.08 | $9.99 | $10.05 | $10.05 | 20,892 |
| 2022-12-07 | $9.98 | $10.00 | $9.93 | $9.93 | $9.93 | 27,893 |
| 2022-12-06 | $9.47 | $9.74 | $9.47 | $9.71 | $9.71 | 12,124 |
| 2022-12-05 | $9.85 | $9.89 | $9.80 | $9.82 | $9.82 | 21,933 |
| 2022-12-02 | $9.82 | $9.95 | $9.82 | $9.95 | $9.95 | 9,857 |
| 2022-12-01 | $9.64 | $9.98 | $9.64 | $9.90 | $9.90 | 45,422 |
| 2022-11-30 | $9.82 | $9.93 | $9.71 | $9.87 | $9.87 | 41,549 |
| 2022-11-29 | $9.82 | $9.84 | $9.77 | $9.83 | $9.83 | 10,807 |
| 2022-11-28 | $9.45 | $9.78 | $9.45 | $9.73 | $9.73 | 7,962 |
| 2022-11-25 | $9.63 | $9.71 | $9.63 | $9.71 | $9.71 | 13,015 |
| 2022-11-23 | $9.52 | $9.63 | $9.52 | $9.58 | $9.58 | 25,459 |
| 2022-11-22 | $9.41 | $9.47 | $9.36 | $9.47 | $9.47 | 29,585 |
| 2022-11-21 | $9.34 | $9.34 | $9.25 | $9.25 | $9.25 | 38,589 |
| 2022-11-18 | $9.32 | $9.36 | $9.29 | $9.31 | $9.31 | 9,522 |
| 2022-11-17 | $9.10 | $9.42 | $9.10 | $9.40 | $9.40 | 21,215 |
| 2022-11-16 | $9.29 | $9.40 | $9.22 | $9.36 | $9.36 | 24,631 |
| 2022-11-15 | $9.50 | $9.50 | $9.35 | $9.42 | $9.42 | 21,439 |
| 2022-11-14 | $9.59 | $9.59 | $9.00 | $9.38 | $9.38 | 16,193 |
| 2022-11-11 | $9.58 | $9.82 | $9.34 | $9.46 | $9.46 | 12,671 |
| 2022-11-10 | $9.50 | $9.77 | $9.50 | $9.76 | $9.76 | 19,705 |
| 2022-11-09 | $9.32 | $9.38 | $9.30 | $9.33 | $9.33 | 20,397 |
| 2022-11-08 | $9.55 | $9.67 | $9.55 | $9.64 | $9.64 | 18,179 |
| 2022-11-07 | $9.70 | $9.70 | $9.62 | $9.64 | $9.64 | 40,071 |
| 2022-11-04 | $9.60 | $9.85 | $9.60 | $9.84 | $9.84 | 118,877 |
| 2022-11-03 | $9.50 | $9.54 | $9.30 | $9.38 | $9.38 | 7,753 |
| 2022-11-02 | $9.44 | $9.55 | $9.34 | $9.34 | $9.34 | 77,602 |
| 2022-11-01 | $9.50 | $9.52 | $9.35 | $9.52 | $9.52 | 14,189 |
| 2022-10-31 | $9.25 | $9.32 | $9.25 | $9.31 | $9.31 | 36,016 |
| 2022-10-28 | $9.54 | $9.54 | $9.27 | $9.35 | $9.35 | 51,809 |
| 2022-10-27 | $9.47 | $9.49 | $9.32 | $9.48 | $9.48 | 43,371 |
| 2022-10-26 | $9.11 | $9.52 | $9.11 | $9.46 | $9.46 | 47,535 |
| 2022-10-25 | $9.40 | $9.47 | $9.40 | $9.45 | $9.45 | 29,950 |
| 2022-10-24 | $9.04 | $9.38 | $9.04 | $9.36 | $9.36 | 34,976 |
| 2022-10-21 | $9.32 | $9.48 | $9.14 | $9.40 | $9.40 | 29,006 |
| 2022-10-20 | $9.44 | $9.49 | $9.36 | $9.37 | $9.37 | 27,150 |
| 2022-10-19 | $9.27 | $9.27 | $9.20 | $9.20 | $9.20 | 17,139 |
| 2022-10-18 | $9.34 | $9.47 | $9.21 | $9.30 | $9.30 | 48,110 |
| 2022-10-17 | $9.10 | $9.25 | $9.10 | $9.22 | $9.22 | 43,902 |
| 2022-10-14 | $9.20 | $9.20 | $9.01 | $9.02 | $9.02 | 44,809 |
| 2022-10-13 | $9.13 | $9.38 | $9.05 | $9.34 | $9.34 | 52,595 |
| 2022-10-12 | $9.47 | $9.50 | $9.44 | $9.45 | $9.45 | 71,670 |
| 2022-10-11 | $9.40 | $9.52 | $9.36 | $9.45 | $9.45 | 73,283 |
| 2022-10-10 | $9.13 | $9.14 | $9.06 | $9.14 | $9.14 | 22,831 |
| 2022-10-07 | $9.21 | $9.26 | $9.13 | $9.15 | $9.15 | 20,680 |
| 2022-10-06 | $8.83 | $9.16 | $8.83 | $9.08 | $9.08 | 27,769 |
| 2022-10-05 | $8.83 | $9.16 | $8.83 | $9.16 | $9.16 | 22,285 |
| 2022-10-04 | $9.00 | $9.18 | $9.00 | $9.18 | $9.18 | 56,773 |
| 2022-10-03 | $9.00 | $9.07 | $9.00 | $9.05 | $9.05 | 58,383 |
| 2022-09-30 | $8.93 | $9.03 | $8.88 | $9.03 | $9.03 | 31,758 |
| 2022-09-29 | $9.00 | $9.08 | $8.98 | $9.03 | $9.03 | 35,586 |
| 2022-09-28 | $9.08 | $9.20 | $9.06 | $9.20 | $9.20 | 35,203 |
| 2022-09-27 | $9.18 | $9.19 | $9.00 | $9.03 | $9.03 | 42,978 |
| 2022-09-26 | $9.12 | $9.20 | $9.04 | $9.05 | $9.05 | 46,944 |
| 2022-09-23 | $9.19 | $9.30 | $9.07 | $9.14 | $9.14 | 48,647 |
| 2022-09-22 | $9.29 | $9.38 | $9.25 | $9.33 | $9.33 | 71,706 |
| 2022-09-21 | $9.15 | $9.29 | $9.10 | $9.10 | $9.10 | 73,118 |
| 2022-09-20 | $8.98 | $9.35 | $8.98 | $9.25 | $9.25 | 22,082 |
| 2022-09-19 | $8.96 | $9.45 | $8.96 | $9.29 | $9.29 | 40,540 |
| 2022-09-16 | $9.09 | $9.30 | $9.09 | $9.25 | $9.25 | 34,522 |
| 2022-09-15 | $9.41 | $9.42 | $9.32 | $9.35 | $9.35 | 58,332 |
| 2022-09-14 | $9.19 | $9.30 | $9.19 | $9.27 | $9.27 | 54,083 |
| 2022-09-13 | $9.03 | $9.03 | $8.87 | $8.87 | $8.87 | 25,525 |
| 2022-09-12 | $9.11 | $9.17 | $9.09 | $9.09 | $9.09 | 93,356 |
| 2022-09-09 | $8.97 | $8.98 | $8.91 | $8.93 | $8.93 | 37,819 |
| 2022-09-08 | $8.75 | $8.85 | $8.74 | $8.81 | $8.81 | 65,196 |
| 2022-09-07 | $8.55 | $8.69 | $8.55 | $8.68 | $8.68 | 124,912 |
| 2022-09-06 | $8.59 | $8.61 | $8.55 | $8.60 | $8.60 | 42,423 |
| 2022-09-02 | $8.98 | $9.03 | $8.92 | $8.94 | $8.94 | 27,934 |
| 2022-09-01 | $9.26 | $9.28 | $9.09 | $9.20 | $9.20 | 52,044 |
| 2022-08-31 | $9.22 | $9.24 | $9.14 | $9.15 | $9.15 | 36,754 |
| 2022-08-30 | $9.34 | $9.34 | $9.02 | $9.07 | $9.07 | 22,512 |
| 2022-08-29 | $9.10 | $9.10 | $9.04 | $9.07 | $9.07 | 34,894 |
| 2022-08-26 | $9.20 | $9.20 | $9.01 | $9.02 | $9.02 | 39,410 |
| 2022-08-25 | $9.08 | $9.19 | $9.05 | $9.15 | $9.15 | 60,414 |
| 2022-08-24 | $8.91 | $9.09 | $8.91 | $9.09 | $9.09 | 18,043 |
| 2022-08-23 | $9.08 | $9.26 | $9.08 | $9.23 | $9.23 | 65,520 |
| 2022-08-22 | $8.64 | $8.69 | $8.61 | $8.62 | $8.62 | 40,966 |
| 2022-08-19 | $8.71 | $8.71 | $8.62 | $8.67 | $8.67 | 15,356 |
| 2022-08-18 | $8.84 | $8.87 | $8.78 | $8.83 | $8.83 | 61,616 |
| 2022-08-17 | $8.79 | $8.88 | $8.78 | $8.86 | $8.86 | 32,111 |
| 2022-08-16 | $8.87 | $9.01 | $8.87 | $9.01 | $9.01 | 20,401 |
| 2022-08-15 | $8.84 | $8.95 | $8.84 | $8.92 | $8.92 | 18,335 |
| 2022-08-12 | $8.75 | $8.75 | $8.69 | $8.73 | $8.73 | 43,757 |
| 2022-08-11 | $8.90 | $8.93 | $8.84 | $8.84 | $8.84 | 25,278 |
| 2022-08-10 | $8.82 | $8.90 | $8.82 | $8.88 | $8.88 | 27,275 |
| 2022-08-09 | $8.46 | $8.71 | $8.46 | $8.67 | $8.67 | 54,518 |
| 2022-08-08 | $8.71 | $8.75 | $8.66 | $8.66 | $8.66 | 44,006 |
| 2022-08-05 | $8.68 | $8.69 | $8.63 | $8.66 | $8.66 | 32,672 |
| 2022-08-04 | $8.77 | $8.83 | $8.77 | $8.83 | $8.83 | 12,413 |
| 2022-08-03 | $8.85 | $8.92 | $8.82 | $8.90 | $8.90 | 23,195 |
| 2022-08-02 | $8.90 | $8.90 | $8.78 | $8.79 | $8.79 | 51,622 |
| 2022-08-01 | $9.00 | $9.00 | $8.87 | $8.94 | $8.94 | 32,744 |
| 2022-07-29 | $8.53 | $8.67 | $8.53 | $8.66 | $8.66 | 70,675 |
| 2022-07-28 | $8.39 | $8.47 | $8.37 | $8.45 | $8.45 | 58,697 |
| 2022-07-27 | $8.31 | $8.44 | $8.30 | $8.44 | $8.44 | 21,143 |
| 2022-07-26 | $8.05 | $8.50 | $8.05 | $8.26 | $8.26 | 69,949 |
| 2022-07-25 | $8.29 | $8.33 | $8.27 | $8.30 | $8.30 | 134,299 |
| 2022-07-22 | $8.15 | $8.22 | $8.11 | $8.14 | $8.14 | 44,711 |
| 2022-07-21 | $8.09 | $8.22 | $8.06 | $8.21 | $8.21 | 84,171 |
| 2022-07-20 | $8.10 | $8.22 | $8.10 | $8.22 | $8.22 | 37,554 |
| 2022-07-19 | $8.09 | $8.27 | $8.07 | $8.24 | $8.24 | 165,148 |
| 2022-07-18 | $8.10 | $8.10 | $8.01 | $8.02 | $8.02 | 58,997 |
| 2022-07-15 | $7.96 | $8.02 | $7.96 | $8.01 | $8.01 | 99,610 |
| 2022-07-14 | $7.69 | $8.12 | $7.69 | $8.02 | $8.02 | 40,943 |
| 2022-07-13 | $8.16 | $8.26 | $8.15 | $8.21 | $8.21 | 87,988 |
| 2022-07-12 | $8.13 | $8.30 | $8.13 | $8.28 | $8.28 | 191,090 |
| 2022-07-11 | $8.23 | $8.42 | $8.22 | $8.22 | $8.22 | 71,449 |
| 2022-07-08 | $8.22 | $8.30 | $8.22 | $8.27 | $8.27 | 27,531 |
| 2022-07-07 | $8.20 | $8.21 | $8.11 | $8.20 | $8.20 | 58,550 |
| 2022-07-06 | $8.26 | $8.27 | $8.20 | $8.27 | $8.27 | 55,653 |
| 2022-07-05 | $8.56 | $8.56 | $8.35 | $8.49 | $8.49 | 115,107 |
| 2022-07-01 | $8.69 | $8.69 | $8.41 | $8.56 | $8.56 | 88,901 |
| 2022-06-30 | $8.46 | $8.72 | $8.46 | $8.58 | $8.58 | 33,096 |
| 2022-06-29 | $8.78 | $8.90 | $8.78 | $8.80 | $8.80 | 62,127 |
| 2022-06-28 | $8.48 | $8.91 | $8.48 | $8.70 | $8.70 | 90,833 |
| 2022-06-27 | $8.78 | $8.81 | $8.74 | $8.78 | $8.78 | 91,084 |
| 2022-06-24 | $8.85 | $8.94 | $8.84 | $8.94 | $8.94 | 52,378 |
| 2022-06-23 | $8.91 | $8.96 | $8.88 | $8.93 | $8.93 | 43,357 |
| 2022-06-22 | $8.94 | $8.94 | $8.54 | $8.72 | $8.72 | 65,574 |
| 2022-06-21 | $8.76 | $8.96 | $8.75 | $8.75 | $8.75 | 57,680 |
| 2022-06-17 | $8.52 | $8.52 | $8.25 | $8.25 | $8.25 | 37,368 |
| 2022-06-16 | $8.43 | $8.43 | $8.25 | $8.35 | $8.35 | 134,365 |
| 2022-06-15 | $8.44 | $8.54 | $8.28 | $8.40 | $8.40 | 54,539 |
| 2022-06-14 | $8.20 | $8.63 | $8.20 | $8.38 | $8.38 | 111,793 |
| 2022-06-13 | $8.56 | $8.76 | $8.53 | $8.59 | $8.59 | 86,719 |
| 2022-06-10 | $8.59 | $8.73 | $8.59 | $8.63 | $8.63 | 38,394 |
| 2022-06-09 | $8.81 | $8.81 | $8.68 | $8.68 | $8.68 | 29,354 |
| 2022-06-08 | $8.81 | $8.83 | $8.76 | $8.76 | $8.76 | 52,835 |
| 2022-06-07 | $8.83 | $8.95 | $8.83 | $8.90 | $8.90 | 27,371 |
| 2022-06-06 | $9.11 | $9.14 | $8.98 | $9.03 | $9.03 | 37,331 |
| 2022-06-03 | $8.96 | $8.97 | $8.86 | $8.95 | $8.95 | 32,481 |
| 2022-06-02 | $9.04 | $9.15 | $9.04 | $9.12 | $9.12 | 36,373 |
| 2022-06-01 | $9.08 | $9.19 | $9.02 | $9.04 | $9.04 | 65,380 |
| 2022-05-31 | $9.17 | $9.17 | $9.04 | $9.04 | $9.04 | 111,644 |
| 2022-05-27 | $9.42 | $9.45 | $9.35 | $9.45 | $9.45 | 29,326 |
| 2022-05-26 | $9.04 | $9.40 | $9.04 | $9.33 | $9.33 | 101,762 |
| 2022-05-25 | $8.93 | $8.97 | $8.88 | $8.95 | $8.95 | 33,945 |
| 2022-05-24 | $8.90 | $8.92 | $8.84 | $8.84 | $8.84 | 80,426 |
| 2022-05-23 | $8.81 | $8.81 | $8.72 | $8.76 | $8.76 | 55,475 |
| 2022-05-20 | $8.75 | $8.82 | $8.66 | $8.78 | $8.78 | 65,562 |
| 2022-05-19 | $8.63 | $8.73 | $8.61 | $8.64 | $8.64 | 40,948 |
| 2022-05-18 | $8.52 | $8.58 | $8.41 | $8.41 | $8.41 | 23,397 |
| 2022-05-17 | $8.34 | $8.47 | $8.30 | $8.40 | $8.40 | 87,157 |
| 2022-05-16 | $8.31 | $8.37 | $8.22 | $8.34 | $8.34 | 70,021 |
| 2022-05-13 | $8.19 | $8.32 | $8.19 | $8.31 | $8.31 | 40,074 |
| 2022-05-12 | $8.18 | $8.21 | $8.07 | $8.15 | $8.15 | 106,122 |
| 2022-05-11 | $8.14 | $8.22 | $8.08 | $8.08 | $8.08 | 132,041 |
| 2022-05-10 | $8.18 | $8.18 | $8.01 | $8.06 | $8.06 | 174,916 |
| 2022-05-09 | $8.18 | $8.45 | $8.18 | $8.26 | $8.26 | 100,905 |
| 2022-05-06 | $8.55 | $8.59 | $8.50 | $8.51 | $8.51 | 58,446 |
| 2022-05-05 | $8.51 | $8.59 | $8.25 | $8.26 | $8.26 | 111,521 |
| 2022-05-04 | $8.36 | $8.55 | $8.30 | $8.51 | $8.51 | 70,514 |
| 2022-05-03 | $8.35 | $8.43 | $8.31 | $8.36 | $8.36 | 138,405 |
| 2022-05-02 | $8.28 | $8.33 | $8.22 | $8.33 | $8.33 | 93,101 |
| 2022-04-29 | $8.35 | $8.39 | $8.23 | $8.25 | $8.25 | 79,219 |
| 2022-04-28 | $8.27 | $8.35 | $8.19 | $8.35 | $8.35 | 92,224 |
| 2022-04-27 | $8.31 | $8.37 | $8.22 | $8.27 | $8.27 | 153,922 |
| 2022-04-26 | $8.41 | $8.43 | $8.31 | $8.35 | $8.35 | 56,080 |
| 2022-04-25 | $8.15 | $8.46 | $8.15 | $8.35 | $8.35 | 56,080 |
| 2022-04-22 | $8.51 | $8.57 | $8.40 | $8.40 | $8.40 | 44,214 |
| 2022-04-21 | $8.62 | $8.64 | $8.44 | $8.49 | $8.49 | 109,687 |
| 2022-04-20 | $8.61 | $8.65 | $8.56 | $8.62 | $8.62 | 84,799 |
| 2022-04-19 | $8.59 | $8.59 | $8.38 | $8.55 | $8.55 | 188,084 |
| 2022-04-18 | $8.82 | $8.82 | $8.52 | $8.58 | $8.58 | 45,803 |
| 2022-04-14 | $9.07 | $9.07 | $8.90 | $8.90 | $8.90 | 60,650 |
| 2022-04-13 | $8.62 | $8.83 | $8.60 | $8.79 | $8.79 | 155,854 |
| 2022-04-12 | $8.70 | $8.76 | $8.65 | $8.70 | $8.70 | 64,150 |
| 2022-04-11 | $8.58 | $8.68 | $8.53 | $8.55 | $8.55 | 61,889 |
| 2022-04-08 | $8.75 | $8.78 | $8.72 | $8.78 | $8.78 | 38,595 |
| 2022-04-07 | $9.07 | $9.07 | $8.75 | $8.86 | $8.86 | 98,227 |
| 2022-04-06 | $9.03 | $9.03 | $8.95 | $8.99 | $8.99 | 50,603 |
| 2022-04-05 | $9.10 | $9.14 | $8.95 | $9.00 | $9.00 | 37,982 |
| 2022-04-04 | $9.19 | $9.30 | $9.18 | $9.28 | $9.28 | 54,633 |
| 2022-04-01 | $9.31 | $9.45 | $9.31 | $9.39 | $9.39 | 12,960 |
| 2022-03-31 | $9.36 | $9.40 | $9.30 | $9.30 | $9.30 | 85,309 |
| 2022-03-30 | $9.37 | $9.45 | $9.35 | $9.37 | $9.37 | 34,743 |
| 2022-03-29 | $9.09 | $9.22 | $9.00 | $9.10 | $9.10 | 124,885 |
| 2022-03-28 | $9.03 | $9.17 | $8.96 | $9.17 | $9.17 | 61,195 |
| 2022-03-25 | $9.00 | $9.13 | $8.90 | $9.03 | $9.03 | 24,012 |
| 2022-03-24 | $9.01 | $9.13 | $9.01 | $9.13 | $9.13 | 36,026 |
| 2022-03-23 | $9.04 | $9.06 | $9.00 | $9.02 | $9.02 | 50,856 |
| 2022-03-22 | $8.99 | $9.21 | $8.99 | $9.17 | $9.17 | 74,540 |
| 2022-03-21 | $9.52 | $9.52 | $9.39 | $9.47 | $9.47 | 43,427 |
| 2022-03-18 | $9.38 | $9.48 | $9.38 | $9.47 | $9.47 | 43,427 |
| 2022-03-17 | $9.45 | $9.45 | $9.34 | $9.43 | $9.43 | 90,396 |
| 2022-03-16 | $9.37 | $9.56 | $9.30 | $9.54 | $9.54 | 182,251 |
| 2022-03-15 | $8.99 | $9.19 | $8.98 | $9.19 | $9.19 | 253,756 |
| 2022-03-14 | $8.74 | $8.80 | $8.68 | $8.68 | $8.68 | 113,249 |
| 2022-03-11 | $8.57 | $8.57 | $8.45 | $8.48 | $8.48 | 142,670 |
| 2022-03-10 | $8.41 | $8.50 | $8.38 | $8.42 | $8.42 | 175,760 |
| 2022-03-09 | $8.24 | $8.40 | $8.19 | $8.35 | $8.35 | 383,026 |
| 2022-03-08 | $8.13 | $8.13 | $7.88 | $8.01 | $8.01 | 333,775 |
| 2022-03-07 | $8.76 | $8.76 | $8.29 | $8.33 | $8.33 | 150,173 |
| 2022-03-04 | $9.34 | $9.34 | $9.16 | $9.20 | $9.20 | 186,207 |
| 2022-03-03 | $9.38 | $9.51 | $9.34 | $9.35 | $9.35 | 153,664 |
| 2022-03-02 | $9.52 | $9.53 | $9.39 | $9.45 | $9.45 | 77,188 |
| 2022-03-01 | $9.90 | $9.90 | $9.59 | $9.62 | $9.62 | 136,173 |
| 2022-02-28 | $9.89 | $10.03 | $9.69 | $9.90 | $9.90 | 66,018 |
| 2022-02-25 | $9.43 | $9.87 | $9.43 | $9.79 | $9.79 | 112,759 |
| 2022-02-24 | $9.52 | $9.52 | $9.28 | $9.51 | $9.51 | 84,462 |
| 2022-02-23 | $10.49 | $10.49 | $10.03 | $10.07 | $10.07 | 39,595 |
| 2022-02-22 | $9.88 | $10.24 | $9.88 | $10.18 | $10.18 | 34,871 |
| 2022-02-18 | $10.19 | $10.23 | $10.14 | $10.20 | $10.20 | 36,643 |
| 2022-02-17 | $10.48 | $10.48 | $10.36 | $10.42 | $10.42 | 32,899 |
| 2022-02-16 | $10.60 | $10.60 | $10.37 | $10.43 | $10.43 | 57,589 |
| 2022-02-15 | $10.35 | $10.37 | $10.19 | $10.36 | $10.36 | 118,157 |
| 2022-02-14 | $10.31 | $10.40 | $10.28 | $10.35 | $10.35 | 75,953 |
| 2022-02-11 | $10.26 | $10.33 | $10.17 | $10.22 | $10.22 | 103,889 |
| 2022-02-10 | $10.30 | $10.42 | $10.28 | $10.28 | $10.28 | 76,729 |
| 2022-02-09 | $10.42 | $10.52 | $10.40 | $10.49 | $10.49 | 97,008 |
| 2022-02-08 | $9.95 | $10.33 | $9.94 | $10.33 | $10.33 | 131,099 |
| 2022-02-07 | $10.22 | $10.22 | $9.91 | $9.94 | $9.94 | 57,158 |
| 2022-02-04 | $9.83 | $9.97 | $9.83 | $9.93 | $9.93 | 30,143 |
| 2022-02-03 | $9.55 | $9.58 | $9.49 | $9.54 | $9.54 | 22,221 |
| 2022-02-02 | $9.63 | $9.76 | $9.60 | $9.70 | $9.70 | 60,978 |
| 2022-02-01 | $9.76 | $9.76 | $9.38 | $9.54 | $9.54 | 72,486 |
| 2022-01-31 | $9.51 | $9.51 | $9.16 | $9.39 | $9.39 | 151,253 |
| 2022-01-28 | $9.30 | $9.37 | $9.10 | $9.20 | $9.20 | 56,871 |
| 2022-01-27 | $9.15 | $9.19 | $9.08 | $9.14 | $9.14 | 63,064 |
| 2022-01-26 | $9.36 | $9.46 | $9.19 | $9.27 | $9.27 | 67,362 |
| 2022-01-25 | $9.27 | $9.43 | $9.27 | $9.39 | $9.39 | 71,390 |
| 2022-01-24 | $9.54 | $9.57 | $9.35 | $9.48 | $9.48 | 54,088 |
| 2022-01-21 | $9.37 | $9.75 | $9.37 | $9.62 | $9.62 | 129,283 |
| 2022-01-20 | $9.29 | $9.33 | $9.19 | $9.19 | $9.19 | 91,543 |
| 2022-01-19 | $9.29 | $9.31 | $9.26 | $9.26 | $9.26 | 34,487 |
| 2022-01-18 | $9.30 | $9.33 | $9.23 | $9.26 | $9.26 | 53,694 |
| 2022-01-14 | $9.20 | $9.36 | $9.20 | $9.34 | $9.34 | 82,052 |
| 2022-01-13 | $9.15 | $9.50 | $9.15 | $9.39 | $9.39 | 56,383 |
| 2022-01-12 | $9.50 | $9.57 | $9.50 | $9.53 | $9.53 | 28,302 |
| 2022-01-11 | $9.47 | $9.58 | $9.47 | $9.57 | $9.57 | 73,196 |
| 2022-01-10 | $9.20 | $9.31 | $9.15 | $9.31 | $9.31 | 166,289 |
| 2022-01-07 | $9.19 | $9.27 | $9.17 | $9.25 | $9.25 | 65,864 |
| 2022-01-06 | $9.35 | $9.38 | $9.30 | $9.32 | $9.32 | 69,331 |
| 2022-01-05 | $9.47 | $9.51 | $9.41 | $9.44 | $9.44 | 40,659 |
| 2022-01-04 | $9.47 | $9.49 | $9.37 | $9.47 | $9.47 | 106,691 |
| 2022-01-03 | $9.47 | $9.57 | $9.47 | $9.54 | $9.54 | 86,753 |
| 2021-12-31 | $9.25 | $9.55 | $9.25 | $9.50 | $9.50 | 27,641 |
| 2021-12-30 | $9.52 | $9.54 | $9.50 | $9.50 | $9.50 | 21,072 |
| 2021-12-29 | $9.27 | $9.57 | $9.27 | $9.57 | $9.57 | 27,732 |
| 2021-12-28 | $9.22 | $9.57 | $9.22 | $9.57 | $9.57 | 100,529 |
| 2021-12-27 | $9.17 | $9.51 | $9.17 | $9.51 | $9.51 | 65,035 |
| 2021-12-23 | $9.41 | $9.59 | $9.41 | $9.58 | $9.58 | 56,136 |
| 2021-12-22 | $9.34 | $9.43 | $9.33 | $9.41 | $9.41 | 83,421 |
| 2021-12-21 | $9.02 | $9.22 | $9.02 | $9.20 | $9.20 | 132,791 |
| 2021-12-20 | $9.06 | $9.10 | $9.04 | $9.05 | $9.05 | 57,764 |
| 2021-12-17 | $9.18 | $9.26 | $9.18 | $9.22 | $9.22 | 102,727 |
| 2021-12-16 | $9.23 | $9.46 | $9.23 | $9.32 | $9.32 | 40,716 |
| 2021-12-15 | $9.10 | $9.36 | $9.10 | $9.31 | $9.31 | 126,487 |
| 2021-12-14 | $9.17 | $9.19 | $9.13 | $9.15 | $9.15 | 185,912 |
| 2021-12-13 | $9.48 | $9.48 | $9.33 | $9.33 | $9.33 | 132,249 |
| 2021-12-10 | $9.82 | $9.82 | $9.51 | $9.60 | $9.60 | 189,636 |
| 2021-12-09 | $9.57 | $9.70 | $9.57 | $9.62 | $9.62 | 116,817 |
| 2021-12-08 | $9.65 | $9.79 | $9.59 | $9.60 | $9.60 | 78,422 |
| 2021-12-07 | $9.60 | $9.66 | $9.58 | $9.60 | $9.60 | 231,007 |
| 2021-12-06 | $9.38 | $9.39 | $9.15 | $9.35 | $9.35 | 136,378 |
| 2021-12-03 | $9.04 | $9.33 | $9.04 | $9.27 | $9.27 | 263,813 |
| 2021-12-02 | $8.88 | $9.04 | $8.80 | $9.00 | $9.00 | 369,474 |
| 2021-12-01 | $9.05 | $9.13 | $8.88 | $8.92 | $8.92 | 134,567 |
| 2021-11-30 | $8.95 | $9.13 | $8.75 | $8.96 | $8.96 | 471,942 |
| 2021-11-29 | $9.10 | $9.10 | $8.98 | $9.00 | $9.00 | 133,277 |
| 2021-11-26 | $9.50 | $9.50 | $9.04 | $9.16 | $9.16 | 163,636 |
| 2021-11-24 | $10.20 | $10.20 | $10.00 | $10.06 | $10.06 | 30,075 |
| 2021-11-23 | $10.20 | $10.26 | $10.20 | $10.21 | $10.21 | 39,199 |
| 2021-11-22 | $10.15 | $10.31 | $10.15 | $10.25 | $10.25 | 66,879 |
| 2021-11-19 | $10.54 | $10.54 | $10.37 | $10.40 | $10.40 | 55,960 |
| 2021-11-18 | $10.95 | $10.95 | $10.57 | $10.60 | $10.60 | 122,923 |
| 2021-11-17 | $10.87 | $10.87 | $10.23 | $10.60 | $10.60 | 72,226 |
| 2021-11-16 | $10.99 | $10.99 | $10.87 | $10.88 | $10.88 | 34,038 |
| 2021-11-15 | $10.98 | $10.98 | $10.92 | $10.93 | $10.93 | 26,236 |
| 2021-11-12 | $11.08 | $11.19 | $11.08 | $11.16 | $11.16 | 14,744 |
| 2021-11-11 | $11.03 | $11.07 | $11.03 | $11.06 | $11.06 | 29,282 |
| 2021-11-10 | $11.18 | $11.18 | $11.04 | $11.04 | $11.04 | 44,961 |
| 2021-11-09 | $11.63 | $11.63 | $11.40 | $11.44 | $11.44 | 153,619 |
| 2021-11-08 | $11.85 | $12.06 | $11.50 | $11.69 | $11.69 | 175,808 |
| 2021-11-05 | $11.31 | $11.31 | $11.06 | $11.24 | $11.24 | 117,531 |
| 2021-11-04 | $11.10 | $11.10 | $10.94 | $10.99 | $10.99 | 15,235 |
| 2021-11-03 | $10.61 | $11.08 | $10.61 | $11.08 | $11.08 | 13,728 |
| 2021-11-02 | $10.86 | $10.99 | $10.84 | $10.99 | $10.99 | 51,724 |
| 2021-11-01 | $10.70 | $10.78 | $10.67 | $10.78 | $10.78 | 62,758 |
| 2021-10-29 | $10.67 | $10.74 | $10.67 | $10.69 | $10.69 | 45,691 |
| 2021-10-28 | $10.47 | $10.96 | $10.47 | $10.70 | $10.70 | 20,562 |
| 2021-10-27 | $10.50 | $10.58 | $10.47 | $10.52 | $10.52 | 19,114 |
| 2021-10-26 | $10.74 | $10.74 | $10.67 | $10.68 | $10.68 | 41,499 |
| 2021-10-25 | $10.50 | $10.86 | $10.50 | $10.76 | $10.76 | 14,703 |
| 2021-10-22 | $10.65 | $10.91 | $10.65 | $10.84 | $10.84 | 21,359 |
| 2021-10-21 | $10.80 | $10.85 | $10.74 | $10.77 | $10.77 | 12,220 |
| 2021-10-20 | $10.74 | $11.00 | $10.74 | $10.98 | $10.98 | 39,832 |
| 2021-10-19 | $10.81 | $10.85 | $10.55 | $10.65 | $10.65 | 41,700 |
| 2021-10-18 | $11.15 | $11.15 | $10.82 | $10.88 | $10.88 | 13,973 |
| 2021-10-15 | $11.02 | $11.02 | $10.90 | $10.93 | $10.93 | 22,160 |
| 2021-10-14 | $11.16 | $11.16 | $11.02 | $11.06 | $11.06 | 16,414 |
| 2021-10-13 | $10.82 | $11.18 | $10.82 | $11.09 | $11.09 | 61,470 |
| 2021-10-12 | $11.11 | $11.25 | $11.11 | $11.18 | $11.18 | 12,647 |
| 2021-10-11 | $11.29 | $11.64 | $11.29 | $11.48 | $11.48 | 23,790 |
| 2021-10-08 | $11.18 | $11.25 | $11.18 | $11.20 | $11.20 | 7,902 |
| 2021-10-07 | $11.34 | $11.45 | $11.26 | $11.32 | $11.32 | 33,111 |
| 2021-10-06 | $11.41 | $11.47 | $11.29 | $11.44 | $11.44 | 21,181 |
| 2021-10-05 | $12.00 | $12.11 | $12.00 | $12.07 | $12.07 | 47,487 |
| 2021-10-04 | $11.99 | $11.99 | $11.82 | $11.93 | $11.93 | 25,134 |
| 2021-10-01 | $11.80 | $11.93 | $11.77 | $11.93 | $11.93 | 85,047 |
| 2021-09-30 | $12.00 | $12.00 | $11.85 | $11.88 | $11.88 | 15,483 |
| 2021-09-29 | $11.64 | $11.99 | $11.64 | $11.95 | $11.95 | 16,450 |
| 2021-09-28 | $11.89 | $11.89 | $11.50 | $11.50 | $11.50 | 16,712 |
| 2021-09-27 | $11.75 | $11.89 | $11.73 | $11.86 | $11.86 | 24,168 |
| 2021-09-24 | $11.50 | $11.55 | $11.40 | $11.54 | $11.54 | 13,160 |
| 2021-09-23 | $11.02 | $11.71 | $11.02 | $11.42 | $11.42 | 59,893 |
| 2021-09-22 | $11.36 | $11.37 | $11.32 | $11.35 | $11.35 | 34,761 |
| 2021-09-21 | $11.21 | $11.50 | $11.20 | $11.46 | $11.46 | 77,237 |
| 2021-09-20 | $10.94 | $10.94 | $10.54 | $10.70 | $10.70 | 48,420 |
| 2021-09-17 | $11.00 | $11.00 | $10.73 | $10.79 | $10.79 | 33,441 |
| 2021-09-16 | $10.79 | $10.84 | $10.72 | $10.84 | $10.84 | 37,335 |
| 2021-09-15 | $10.92 | $10.96 | $10.90 | $10.96 | $10.96 | 28,666 |
| 2021-09-14 | $11.02 | $11.07 | $10.96 | $10.98 | $10.98 | 58,132 |
| 2021-09-13 | $10.85 | $10.96 | $10.72 | $10.89 | $10.89 | 34,447 |
| 2021-09-10 | $11.03 | $11.03 | $10.86 | $10.86 | $10.86 | 18,203 |
| 2021-09-09 | $11.01 | $11.19 | $11.00 | $11.14 | $11.14 | 55,702 |
| 2021-09-08 | $11.19 | $11.19 | $11.08 | $11.11 | $11.11 | 28,802 |
| 2021-09-07 | $11.10 | $11.24 | $11.10 | $11.23 | $11.23 | 16,041 |
| 2021-09-03 | $10.78 | $10.95 | $10.78 | $10.95 | $10.95 | 18,501 |
| 2021-09-02 | $10.59 | $10.77 | $10.59 | $10.72 | $10.72 | 18,965 |
| 2021-09-01 | $10.48 | $10.96 | $10.48 | $10.78 | $10.78 | 55,979 |
| 2021-08-31 | $10.62 | $10.62 | $10.55 | $10.59 | $10.59 | 35,513 |
| 2021-08-30 | $11.07 | $11.07 | $10.72 | $10.76 | $10.76 | 57,706 |
| 2021-08-27 | $10.47 | $10.80 | $10.46 | $10.80 | $10.80 | 24,536 |
| 2021-08-26 | $10.64 | $10.79 | $10.64 | $10.73 | $10.73 | 53,263 |
| 2021-08-25 | $10.51 | $10.51 | $10.44 | $10.50 | $10.50 | 14,378 |
| 2021-08-24 | $10.44 | $10.52 | $10.42 | $10.49 | $10.49 | 111,968 |
| 2021-08-23 | $10.06 | $10.20 | $10.06 | $10.20 | $10.20 | 61,416 |
| 2021-08-20 | $9.83 | $10.13 | $9.83 | $10.06 | $10.06 | 29,233 |
| 2021-08-19 | $9.83 | $10.09 | $9.83 | $10.09 | $10.09 | 53,542 |
| 2021-08-18 | $9.91 | $10.28 | $9.91 | $10.18 | $10.18 | 121,116 |
| 2021-08-17 | $10.12 | $10.14 | $10.06 | $10.14 | $10.14 | 99,598 |
| 2021-08-16 | $10.37 | $10.47 | $10.37 | $10.45 | $10.45 | 27,806 |
| 2021-08-13 | $10.25 | $10.30 | $10.16 | $10.23 | $10.23 | 34,246 |
| 2021-08-12 | $10.43 | $10.43 | $10.33 | $10.43 | $10.43 | 17,454 |
| 2021-08-11 | $10.13 | $10.48 | $10.13 | $10.44 | $10.44 | 68,384 |
| 2021-08-10 | $10.49 | $10.49 | $10.08 | $10.15 | $10.15 | 107,220 |
| 2021-08-09 | $10.14 | $10.14 | $9.81 | $9.82 | $9.82 | 33,886 |
| 2021-08-06 | $9.90 | $9.90 | $9.81 | $9.89 | $9.89 | 20,952 |
| 2021-08-05 | $9.98 | $9.98 | $9.81 | $9.91 | $9.91 | 78,802 |
| 2021-08-04 | $10.06 | $10.06 | $9.98 | $10.00 | $10.00 | 31,524 |
| 2021-08-03 | $10.01 | $10.19 | $10.00 | $10.09 | $10.09 | 109,617 |
| 2021-08-02 | $10.30 | $10.35 | $10.18 | $10.18 | $10.18 | 22,292 |
| 2021-07-30 | $10.35 | $10.49 | $10.35 | $10.38 | $10.38 | 21,902 |
| 2021-07-29 | $10.54 | $10.54 | $10.45 | $10.45 | $10.45 | 23,122 |
| 2021-07-28 | $10.56 | $10.74 | $10.38 | $10.61 | $10.61 | 64,267 |
| 2021-07-27 | $10.78 | $10.78 | $10.51 | $10.65 | $10.65 | 63,129 |
| 2021-07-26 | $10.68 | $10.68 | $10.40 | $10.41 | $10.41 | 31,590 |
| 2021-07-23 | $10.44 | $10.58 | $10.41 | $10.55 | $10.55 | 34,464 |
| 2021-07-22 | $10.43 | $10.50 | $10.43 | $10.46 | $10.46 | 25,952 |
| 2021-07-21 | $10.54 | $10.60 | $10.24 | $10.47 | $10.47 | 50,939 |
| 2021-07-20 | $9.97 | $10.38 | $9.97 | $10.33 | $10.33 | 55,850 |
| 2021-07-19 | $10.50 | $10.50 | $10.10 | $10.31 | $10.31 | 53,914 |
| 2021-07-16 | $10.87 | $10.87 | $10.68 | $10.72 | $10.72 | 16,449 |
| 2021-07-15 | $10.93 | $10.93 | $10.71 | $10.72 | $10.72 | 27,554 |
| 2021-07-14 | $11.00 | $11.00 | $10.79 | $10.79 | $10.79 | 27,794 |
| 2021-07-13 | $11.19 | $11.21 | $11.01 | $11.10 | $11.10 | 26,088 |
| 2021-07-12 | $11.74 | $11.74 | $11.11 | $11.19 | $11.19 | 39,510 |
| 2021-07-09 | $11.08 | $11.49 | $11.08 | $11.48 | $11.48 | 24,790 |
| 2021-07-08 | $11.17 | $11.17 | $10.90 | $10.93 | $10.93 | 30,114 |
| 2021-07-07 | $11.42 | $11.42 | $11.29 | $11.29 | $11.29 | 35,770 |
| 2021-07-06 | $11.45 | $11.49 | $11.37 | $11.38 | $11.38 | 44,343 |
| 2021-07-02 | $10.88 | $11.09 | $10.88 | $10.89 | $10.89 | 9,596 |
| 2021-07-01 | $10.83 | $11.02 | $10.83 | $10.98 | $10.98 | 45,051 |
| 2021-06-30 | $10.95 | $10.95 | $10.70 | $10.78 | $10.78 | 49,026 |
| 2021-06-29 | $11.12 | $11.12 | $10.86 | $10.89 | $10.89 | 95,281 |
| 2021-06-28 | $11.14 | $11.15 | $11.02 | $11.02 | $11.02 | 21,830 |
| 2021-06-25 | $11.18 | $11.19 | $11.15 | $11.17 | $11.17 | 10,965 |
| 2021-06-24 | $11.00 | $11.20 | $11.00 | $11.13 | $11.13 | 17,467 |
| 2021-06-23 | $11.40 | $11.45 | $11.33 | $11.34 | $11.34 | 19,961 |
| 2021-06-22 | $11.75 | $11.75 | $11.47 | $11.54 | $11.54 | 21,241 |
| 2021-06-21 | $11.39 | $11.52 | $11.30 | $11.52 | $11.52 | 54,213 |
| 2021-06-18 | $11.10 | $11.38 | $10.84 | $11.06 | $11.06 | 29,066 |
| 2021-06-17 | $11.52 | $11.66 | $11.51 | $11.63 | $11.63 | 14,661 |
| 2021-06-16 | $11.68 | $11.68 | $11.48 | $11.60 | $11.60 | 23,772 |
| 2021-06-15 | $12.00 | $12.00 | $11.76 | $11.78 | $11.78 | 33,160 |
| 2021-06-14 | $12.30 | $12.33 | $12.17 | $12.25 | $12.25 | 16,979 |
| 2021-06-11 | $12.00 | $12.33 | $12.00 | $12.22 | $12.22 | 21,614 |
| 2021-06-10 | $12.38 | $12.38 | $12.26 | $12.30 | $12.30 | 9,256 |
| 2021-06-09 | $12.38 | $12.40 | $12.31 | $12.31 | $12.31 | 21,826 |
| 2021-06-08 | $12.19 | $12.19 | $11.96 | $12.05 | $12.05 | 60,300 |
| 2021-06-07 | $11.77 | $11.91 | $11.77 | $11.79 | $11.79 | 12,644 |
| 2021-06-04 | $11.80 | $11.94 | $11.80 | $11.80 | $11.80 | 51,877 |
| 2021-06-03 | $11.79 | $11.79 | $11.67 | $11.72 | $11.72 | 20,416 |
| 2021-06-02 | $12.00 | $12.00 | $11.69 | $11.79 | $11.79 | 42,888 |
| 2021-06-01 | $11.55 | $11.55 | $11.32 | $11.44 | $11.44 | 26,275 |
| 2021-05-28 | $11.55 | $11.55 | $11.33 | $11.33 | $11.33 | 74,200 |
| 2021-05-27 | $11.55 | $11.55 | $11.13 | $11.45 | $11.45 | 31,536 |
| 2021-05-26 | $11.32 | $11.32 | $11.05 | $11.12 | $11.12 | 30,603 |
| 2021-05-25 | $10.77 | $10.86 | $10.67 | $10.76 | $10.76 | 53,433 |
| 2021-05-24 | $10.76 | $10.90 | $10.76 | $10.84 | $10.84 | 43,583 |
| 2021-05-21 | $10.50 | $10.64 | $10.46 | $10.52 | $10.52 | 19,911 |
| 2021-05-20 | $10.66 | $10.66 | $10.47 | $10.56 | $10.56 | 57,106 |
| 2021-05-19 | $10.34 | $10.57 | $10.34 | $10.48 | $10.48 | 41,863 |
| 2021-05-18 | $10.47 | $10.54 | $10.42 | $10.42 | $10.42 | 61,876 |
| 2021-05-17 | $10.37 | $10.51 | $10.24 | $10.46 | $10.46 | 42,119 |
| 2021-05-14 | $10.37 | $10.37 | $10.25 | $10.34 | $10.34 | 38,549 |
| 2021-05-13 | $10.23 | $10.33 | $10.12 | $10.31 | $10.31 | 44,057 |
| 2021-05-12 | $10.28 | $10.35 | $10.10 | $10.10 | $10.10 | 45,535 |
| 2021-05-11 | $10.40 | $10.51 | $10.35 | $10.45 | $10.45 | 42,365 |
| 2021-05-10 | $10.84 | $10.84 | $10.53 | $10.53 | $10.53 | 36,591 |
| 2021-05-07 | $10.82 | $10.82 | $10.40 | $10.40 | $10.40 | 62,131 |
| 2021-05-06 | $10.90 | $10.90 | $10.42 | $10.54 | $10.54 | 43,214 |
| 2021-05-05 | $10.98 | $10.98 | $10.51 | $10.79 | $10.79 | 30,759 |
| 2021-05-04 | $10.65 | $10.96 | $10.53 | $10.78 | $10.78 | 117,296 |
| 2021-05-03 | $10.72 | $10.77 | $10.63 | $10.77 | $10.77 | 17,817 |
| 2021-04-30 | $10.65 | $10.73 | $10.56 | $10.71 | $10.71 | 34,660 |
| 2021-04-29 | $10.63 | $10.63 | $10.45 | $10.45 | $10.45 | 28,877 |
| 2021-04-28 | $10.53 | $10.57 | $10.48 | $10.53 | $10.53 | 38,297 |
| 2021-04-27 | $10.91 | $10.91 | $10.55 | $10.61 | $10.61 | 42,600 |
| 2021-04-26 | $10.75 | $10.89 | $10.70 | $10.78 | $10.78 | 29,711 |
| 2021-04-23 | $10.13 | $10.32 | $10.11 | $10.20 | $10.20 | 41,351 |
| 2021-04-22 | $10.00 | $10.07 | $9.84 | $9.90 | $9.90 | 37,540 |
| 2021-04-21 | $10.06 | $10.06 | $9.83 | $10.00 | $10.00 | 59,820 |
| 2021-04-20 | $9.98 | $9.98 | $9.60 | $9.63 | $9.63 | 52,836 |
| 2021-04-19 | $10.40 | $10.40 | $10.02 | $10.05 | $10.05 | 61,717 |
| 2021-04-16 | $10.48 | $10.79 | $10.42 | $10.53 | $10.53 | 32,485 |
| 2021-04-15 | $10.44 | $10.52 | $10.36 | $10.45 | $10.45 | 26,249 |
| 2021-04-14 | $10.60 | $10.60 | $10.25 | $10.33 | $10.33 | 28,458 |
| 2021-04-13 | $10.40 | $10.46 | $10.25 | $10.35 | $10.35 | 50,913 |
| 2021-04-12 | $10.60 | $10.67 | $10.58 | $10.61 | $10.61 | 31,989 |
| 2021-04-09 | $10.74 | $10.74 | $10.60 | $10.68 | $10.68 | 18,513 |
| 2021-04-08 | $10.86 | $10.87 | $10.61 | $10.68 | $10.68 | 29,035 |
| 2021-04-07 | $11.06 | $11.06 | $10.90 | $10.93 | $10.93 | 52,032 |
| 2021-04-06 | $11.08 | $11.08 | $10.86 | $10.89 | $10.89 | 63,730 |
| 2021-04-05 | $11.43 | $11.43 | $11.12 | $11.23 | $11.23 | 40,566 |
| 2021-04-01 | $10.93 | $11.00 | $10.93 | $11.00 | $11.00 | 25,537 |
| 2021-03-31 | $11.25 | $11.25 | $11.18 | $11.21 | $11.21 | 20,250 |
| 2021-03-30 | $11.25 | $11.37 | $11.14 | $11.24 | $11.24 | 32,679 |
| 2021-03-29 | $11.00 | $11.28 | $10.93 | $11.05 | $11.05 | 19,905 |
| 2021-03-26 | $11.34 | $11.37 | $11.16 | $11.31 | $11.31 | 26,488 |
| 2021-03-25 | $11.08 | $11.24 | $11.05 | $11.23 | $11.23 | 538,387 |
| 2021-03-24 | $11.23 | $11.23 | $10.92 | $11.08 | $11.08 | 116,367 |
| 2021-03-23 | $12.25 | $12.25 | $11.71 | $11.72 | $11.72 | 42,883 |
| 2021-03-22 | $12.78 | $12.78 | $12.36 | $12.67 | $12.67 | 40,597 |
| 2021-03-19 | $12.61 | $12.61 | $12.22 | $12.36 | $12.36 | 20,553 |
| 2021-03-18 | $12.61 | $12.61 | $12.16 | $12.25 | $12.25 | 41,896 |
| 2021-03-17 | $12.35 | $12.35 | $12.13 | $12.29 | $12.29 | 18,069 |
| 2021-03-16 | $12.67 | $12.67 | $12.27 | $12.30 | $12.30 | 38,800 |
| 2021-03-15 | $11.65 | $12.00 | $11.65 | $12.00 | $12.00 | 55,666 |
| 2021-03-12 | $11.73 | $11.73 | $11.40 | $11.59 | $11.59 | 29,542 |
| 2021-03-11 | $11.40 | $11.65 | $11.37 | $11.55 | $11.55 | 29,357 |
| 2021-03-10 | $11.72 | $11.76 | $11.57 | $11.62 | $11.62 | 35,282 |
| 2021-03-09 | $11.76 | $11.76 | $11.51 | $11.64 | $11.64 | 51,415 |
| 2021-03-08 | $11.76 | $11.76 | $11.55 | $11.72 | $11.72 | 45,693 |
| 2021-03-05 | $11.68 | $11.69 | $11.46 | $11.69 | $11.69 | 58,700 |
| 2021-03-04 | $12.04 | $12.04 | $11.52 | $11.65 | $11.65 | 29,774 |
| 2021-03-03 | $12.21 | $12.21 | $11.77 | $11.84 | $11.84 | 61,677 |
| 2021-03-02 | $11.88 | $11.88 | $11.51 | $11.61 | $11.61 | 54,992 |
| 2021-03-01 | $12.03 | $12.10 | $11.96 | $12.06 | $12.06 | 54,085 |
| 2021-02-26 | $12.02 | $12.03 | $11.82 | $12.00 | $12.00 | 264,413 |
| 2021-02-25 | $12.26 | $12.26 | $11.59 | $11.69 | $11.69 | 284,325 |
| 2021-02-24 | $11.82 | $12.33 | $11.82 | $12.33 | $12.33 | 140,610 |
| 2021-02-23 | $11.50 | $11.74 | $11.35 | $11.73 | $11.73 | 60,873 |
| 2021-02-22 | $11.04 | $11.60 | $11.04 | $11.60 | $11.60 | 62,748 |
| 2021-02-19 | $11.00 | $11.16 | $10.85 | $10.94 | $10.94 | 80,342 |
| 2021-02-18 | $11.15 | $11.20 | $10.96 | $11.12 | $11.12 | 94,273 |
| 2021-02-17 | $11.03 | $11.17 | $10.97 | $11.12 | $11.12 | 94,273 |
| 2021-02-16 | $10.60 | $10.68 | $10.60 | $10.63 | $10.63 | 30,684 |
| 2021-02-12 | $10.59 | $10.72 | $10.59 | $10.72 | $10.72 | 32,615 |
| 2021-02-11 | $10.65 | $10.65 | $10.51 | $10.57 | $10.57 | 17,602 |
| 2021-02-10 | $10.21 | $10.60 | $10.21 | $10.48 | $10.48 | 36,355 |
| 2021-02-09 | $10.60 | $10.60 | $10.43 | $10.48 | $10.48 | 36,355 |
| 2021-02-08 | $10.41 | $10.61 | $10.41 | $10.54 | $10.54 | 54,531 |
| 2021-02-05 | $10.15 | $10.64 | $10.15 | $10.38 | $10.38 | 101,735 |
| 2021-02-04 | $9.59 | $9.83 | $9.59 | $9.83 | $9.83 | 27,499 |
| 2021-02-03 | $9.35 | $9.60 | $9.33 | $9.57 | $9.57 | 78,129 |
| 2021-02-02 | $9.06 | $9.08 | $9.02 | $9.08 | $9.08 | 35,729 |
| 2021-02-01 | $8.98 | $9.12 | $8.86 | $9.06 | $9.06 | 55,287 |
| 2021-01-29 | $9.22 | $9.22 | $8.86 | $8.92 | $8.92 | 33,813 |
| 2021-01-28 | $9.10 | $9.22 | $9.07 | $9.21 | $9.21 | 74,722 |
| 2021-01-27 | $8.92 | $8.92 | $8.63 | $8.64 | $8.64 | 68,558 |
| 2021-01-26 | $9.09 | $9.11 | $8.95 | $8.97 | $8.97 | 79,125 |
| 2021-01-25 | $9.03 | $9.21 | $8.92 | $9.01 | $9.01 | 38,086 |
| 2021-01-22 | $9.05 | $9.09 | $9.00 | $9.09 | $9.09 | 34,037 |
| 2021-01-21 | $9.37 | $9.37 | $9.02 | $9.11 | $9.11 | 43,548 |
| 2021-01-20 | $9.32 | $9.32 | $9.12 | $9.16 | $9.16 | 27,156 |
| 2021-01-19 | $9.35 | $9.35 | $9.11 | $9.23 | $9.23 | 43,061 |
| 2021-01-15 | $9.08 | $9.08 | $8.96 | $9.03 | $9.03 | 59,591 |
| 2021-01-14 | $9.00 | $9.19 | $9.00 | $9.12 | $9.12 | 76,131 |
| 2021-01-13 | $9.34 | $9.34 | $9.07 | $9.12 | $9.12 | 28,676 |
| 2021-01-12 | $9.14 | $9.19 | $9.08 | $9.17 | $9.17 | 46,460 |
| 2021-01-11 | $9.23 | $9.23 | $9.09 | $9.13 | $9.13 | 48,704 |
| 2021-01-08 | $9.15 | $9.23 | $9.15 | $9.23 | $9.23 | 43,093 |
| 2021-01-07 | $9.31 | $9.33 | $9.27 | $9.30 | $9.30 | 68,003 |
| 2021-01-06 | $9.33 | $9.57 | $9.30 | $9.53 | $9.53 | 41,054 |
| 2021-01-05 | $9.31 | $9.32 | $9.21 | $9.30 | $9.30 | 42,816 |
| 2021-01-04 | $9.65 | $9.65 | $9.24 | $9.28 | $9.28 | 28,593 |
| 2020-12-31 | $9.68 | $9.68 | $9.61 | $9.67 | $9.67 | 23,060 |
| 2020-12-30 | $9.46 | $9.70 | $9.40 | $9.65 | $9.65 | 24,430 |
| 2020-12-29 | $9.35 | $9.35 | $9.02 | $9.29 | $9.29 | 45,111 |
| 2020-12-28 | $9.18 | $9.18 | $8.97 | $9.00 | $9.00 | 44,616 |
| 2020-12-24 | $9.43 | $9.43 | $9.12 | $9.18 | $9.18 | 23,404 |
| 2020-12-23 | $9.08 | $9.10 | $9.05 | $9.10 | $9.10 | 46,095 |
| 2020-12-22 | $9.30 | $9.30 | $9.00 | $9.00 | $9.00 | 39,544 |
| 2020-12-21 | $9.20 | $9.30 | $9.01 | $9.07 | $9.07 | 56,215 |
| 2020-12-18 | $9.26 | $9.30 | $9.25 | $9.30 | $9.30 | 33,215 |
| 2020-12-17 | $9.28 | $9.29 | $9.21 | $9.22 | $9.22 | 38,203 |
| 2020-12-16 | $9.41 | $9.44 | $9.40 | $9.41 | $9.41 | 27,395 |
| 2020-12-15 | $9.34 | $9.42 | $9.32 | $9.39 | $9.39 | 42,287 |
| 2020-12-14 | $9.60 | $9.71 | $9.57 | $9.61 | $9.61 | 53,848 |
| 2020-12-11 | $9.54 | $9.59 | $9.53 | $9.57 | $9.57 | 43,490 |
| 2020-12-10 | $9.05 | $9.61 | $9.05 | $9.41 | $9.41 | 33,863 |
| 2020-12-09 | $9.76 | $9.76 | $9.36 | $9.38 | $9.38 | 50,120 |
| 2020-12-08 | $9.33 | $9.49 | $9.24 | $9.30 | $9.30 | 60,120 |
| 2020-12-07 | $9.73 | $9.73 | $9.41 | $9.46 | $9.46 | 57,678 |
| 2020-12-04 | $9.85 | $9.85 | $9.70 | $9.79 | $9.79 | 52,973 |
| 2020-12-03 | $9.95 | $9.95 | $9.76 | $9.82 | $9.82 | 83,445 |
| 2020-12-02 | $9.63 | $9.65 | $9.50 | $9.58 | $9.58 | 17,846 |
| 2020-12-01 | $9.89 | $9.89 | $9.52 | $9.64 | $9.64 | 94,954 |
| 2020-11-30 | $9.23 | $9.79 | $9.23 | $9.43 | $9.43 | 78,344 |
| 2020-11-27 | $10.11 | $10.11 | $9.72 | $9.84 | $9.84 | 82,131 |
| 2020-11-25 | $10.09 | $10.50 | $10.09 | $10.35 | $10.35 | 99,779 |
| 2020-11-24 | $9.49 | $9.83 | $9.48 | $9.76 | $9.76 | 34,108 |
| 2020-11-23 | $9.55 | $9.55 | $9.30 | $9.47 | $9.47 | 46,098 |
| 2020-11-20 | $9.51 | $9.51 | $9.23 | $9.27 | $9.27 | 28,080 |
| 2020-11-19 | $9.35 | $9.58 | $9.35 | $9.50 | $9.50 | 195,640 |
| 2020-11-18 | $9.78 | $9.78 | $9.45 | $9.45 | $9.45 | 50,255 |
| 2020-11-17 | $9.57 | $9.67 | $9.53 | $9.61 | $9.61 | 18,617 |
| 2020-11-16 | $9.55 | $9.64 | $9.50 | $9.55 | $9.55 | 135,264 |
| 2020-11-13 | $8.73 | $8.84 | $8.68 | $8.84 | $8.84 | 27,210 |
| 2020-11-12 | $9.09 | $9.09 | $8.72 | $8.72 | $8.72 | 34,392 |
| 2020-11-11 | $9.46 | $9.46 | $9.10 | $9.11 | $9.11 | 35,709 |
| 2020-11-10 | $9.10 | $9.52 | $9.00 | $9.48 | $9.48 | 175,845 |
| 2020-11-09 | $9.30 | $9.30 | $8.58 | $8.93 | $8.93 | 618,364 |
| 2020-11-06 | $8.82 | $8.82 | $7.81 | $7.98 | $7.98 | 100,549 |
| 2020-11-05 | $8.76 | $9.02 | $8.76 | $8.93 | $8.93 | 20,722 |
| 2020-11-04 | $8.94 | $8.95 | $8.85 | $8.85 | $8.85 | 62,015 |
| 2020-11-03 | $8.77 | $9.19 | $8.77 | $9.14 | $9.14 | 15,155 |
| 2020-11-02 | $8.86 | $9.06 | $8.65 | $8.91 | $8.91 | 26,641 |
| 2020-10-30 | $8.51 | $8.74 | $8.51 | $8.72 | $8.72 | 16,720 |
| 2020-10-29 | $8.98 | $9.00 | $8.93 | $8.96 | $8.96 | 86,105 |
| 2020-10-28 | $9.05 | $9.07 | $8.96 | $9.00 | $9.00 | 36,081 |
| 2020-10-27 | $9.22 | $9.27 | $9.21 | $9.23 | $9.23 | 22,759 |
| 2020-10-26 | $9.54 | $9.65 | $9.54 | $9.59 | $9.59 | 19,380 |
| 2020-10-23 | $9.66 | $9.84 | $9.66 | $9.80 | $9.80 | 30,553 |
| 2020-10-22 | $9.45 | $9.63 | $9.45 | $9.59 | $9.59 | 82,949 |
| 2020-10-21 | $9.70 | $9.78 | $9.59 | $9.61 | $9.61 | 30,544 |
| 2020-10-20 | $9.24 | $9.55 | $9.24 | $9.54 | $9.54 | 31,045 |
| 2020-10-19 | $9.46 | $9.53 | $9.45 | $9.53 | $9.53 | 25,976 |
| 2020-10-16 | $9.35 | $9.53 | $9.35 | $9.38 | $9.38 | 29,152 |
| 2020-10-15 | $9.20 | $9.62 | $9.20 | $9.51 | $9.51 | 25,793 |
| 2020-10-14 | $9.43 | $9.50 | $9.43 | $9.47 | $9.47 | 52,421 |
| 2020-10-13 | $9.55 | $9.84 | $9.55 | $9.82 | $9.82 | 48,384 |
| 2020-10-12 | $9.64 | $9.65 | $9.54 | $9.62 | $9.62 | 10,210 |
| 2020-10-09 | $9.42 | $9.47 | $9.42 | $9.43 | $9.43 | 35,872 |
| 2020-10-08 | $9.53 | $9.53 | $9.39 | $9.45 | $9.45 | 23,707 |
| 2020-10-07 | $9.56 | $9.58 | $9.47 | $9.58 | $9.58 | 34,800 |
| 2020-10-06 | $9.56 | $9.67 | $9.45 | $9.49 | $9.49 | 44,665 |
| 2020-10-05 | $9.51 | $9.60 | $9.51 | $9.59 | $9.59 | 17,573 |
| 2020-10-02 | $9.39 | $9.50 | $9.28 | $9.47 | $9.47 | 63,066 |
| 2020-10-01 | $9.40 | $9.46 | $9.34 | $9.40 | $9.40 | 24,461 |
| 2020-09-30 | $9.39 | $9.39 | $9.30 | $9.30 | $9.30 | 44,306 |
| 2020-09-29 | $9.56 | $9.60 | $9.44 | $9.49 | $9.49 | 23,041 |
| 2020-09-28 | $9.50 | $9.61 | $9.34 | $9.35 | $9.35 | 25,833 |
| 2020-09-25 | $9.64 | $9.80 | $9.64 | $9.73 | $9.73 | 16,147 |
| 2020-09-24 | $9.94 | $10.08 | $9.88 | $10.00 | $10.00 | 88,404 |
| 2020-09-23 | $9.91 | $9.95 | $9.81 | $9.88 | $9.88 | 37,509 |
| 2020-09-22 | $9.61 | $9.97 | $9.61 | $9.94 | $9.94 | 40,321 |
| 2020-09-21 | $10.03 | $10.03 | $9.82 | $9.91 | $9.91 | 53,330 |
| 2020-09-18 | $10.34 | $10.34 | $10.08 | $10.29 | $10.29 | 17,081 |
| 2020-09-17 | $10.21 | $10.25 | $10.10 | $10.15 | $10.15 | 42,384 |
| 2020-09-16 | $10.21 | $10.39 | $10.14 | $10.30 | $10.30 | 81,037 |
| 2020-09-15 | $10.50 | $10.57 | $10.39 | $10.46 | $10.46 | 64,304 |
| 2020-09-14 | $10.83 | $10.83 | $10.43 | $10.67 | $10.67 | 63,837 |
| 2020-09-11 | $10.38 | $10.65 | $10.38 | $10.62 | $10.62 | 15,982 |
| 2020-09-10 | $10.44 | $10.45 | $10.34 | $10.38 | $10.38 | 38,280 |
| 2020-09-09 | $10.40 | $10.41 | $10.31 | $10.33 | $10.33 | 56,114 |
| 2020-09-08 | $10.21 | $10.42 | $10.17 | $10.33 | $10.33 | 45,819 |
| 2020-09-04 | $10.01 | $10.09 | $9.87 | $10.07 | $10.07 | 39,920 |
| 2020-09-03 | $9.88 | $9.88 | $9.70 | $9.71 | $9.71 | 32,260 |
| 2020-09-02 | $9.81 | $9.93 | $9.81 | $9.93 | $9.93 | 14,009 |
| 2020-09-01 | $9.88 | $9.92 | $9.83 | $9.89 | $9.89 | 14,981 |
| 2020-08-31 | $9.97 | $9.97 | $9.83 | $9.91 | $9.91 | 18,848 |
| 2020-08-28 | $9.89 | $9.90 | $9.79 | $9.86 | $9.86 | 60,979 |
| 2020-08-27 | $9.75 | $9.88 | $9.75 | $9.85 | $9.85 | 96,083 |
| 2020-08-26 | $10.12 | $10.12 | $9.90 | $9.93 | $9.93 | 40,923 |
| 2020-08-25 | $9.96 | $9.98 | $9.90 | $9.95 | $9.95 | 30,903 |
| 2020-08-24 | $9.43 | $9.74 | $9.43 | $9.70 | $9.70 | 81,786 |
| 2020-08-21 | $9.66 | $9.67 | $9.59 | $9.67 | $9.67 | 26,736 |
| 2020-08-20 | $9.38 | $9.60 | $9.38 | $9.58 | $9.58 | 88,884 |
| 2020-08-19 | $9.20 | $9.36 | $9.20 | $9.30 | $9.30 | 33,248 |
| 2020-08-18 | $9.20 | $9.20 | $9.10 | $9.15 | $9.15 | 41,654 |
| 2020-08-17 | $9.28 | $9.30 | $9.23 | $9.28 | $9.28 | 68,600 |
| 2020-08-14 | $8.90 | $9.26 | $8.90 | $9.20 | $9.20 | 59,930 |
| 2020-08-13 | $9.12 | $9.19 | $9.10 | $9.11 | $9.11 | 64,229 |
| 2020-08-12 | $9.40 | $9.40 | $9.29 | $9.29 | $9.29 | 144,471 |
| 2020-08-11 | $9.15 | $9.19 | $9.08 | $9.08 | $9.08 | 105,554 |
| 2020-08-10 | $8.82 | $8.90 | $8.81 | $8.87 | $8.87 | 79,531 |
| 2020-08-07 | $8.80 | $8.80 | $8.71 | $8.78 | $8.78 | 47,711 |
| 2020-08-06 | $8.40 | $8.51 | $8.38 | $8.50 | $8.50 | 123,240 |
| 2020-08-05 | $8.31 | $8.38 | $8.28 | $8.35 | $8.35 | 168,591 |
| 2020-08-04 | $8.21 | $8.51 | $8.21 | $8.45 | $8.45 | 238,369 |
| 2020-08-03 | $8.00 | $8.00 | $7.84 | $7.84 | $7.84 | 113,444 |
| 2020-07-31 | $8.09 | $8.16 | $8.03 | $8.05 | $8.05 | 82,424 |
| 2020-07-30 | $8.02 | $8.16 | $8.02 | $8.16 | $8.16 | 103,724 |
| 2020-07-29 | $8.57 | $8.67 | $8.57 | $8.67 | $8.67 | 32,048 |
| 2020-07-28 | $8.74 | $8.74 | $8.70 | $8.72 | $8.72 | 97,812 |
| 2020-07-27 | $8.85 | $9.01 | $8.85 | $8.95 | $8.95 | 136,840 |
| 2020-07-24 | $8.74 | $8.85 | $8.74 | $8.79 | $8.79 | 45,189 |
| 2020-07-23 | $8.82 | $8.84 | $8.77 | $8.79 | $8.79 | 32,942 |
| 2020-07-22 | $9.49 | $9.49 | $8.79 | $8.81 | $8.81 | 29,349 |
| 2020-07-21 | $8.87 | $8.87 | $8.80 | $8.80 | $8.80 | 173,019 |
| 2020-07-20 | $9.00 | $9.00 | $8.88 | $8.91 | $8.91 | 47,497 |
| 2020-07-17 | $9.39 | $9.39 | $9.20 | $9.21 | $9.21 | 50,800 |
| 2020-07-16 | $9.47 | $9.47 | $9.20 | $9.40 | $9.40 | 61,600 |
| 2020-07-15 | $9.32 | $9.36 | $9.15 | $9.36 | $9.36 | 160,700 |
| 2020-07-14 | $8.92 | $9.03 | $8.92 | $8.97 | $8.97 | 49,700 |
| 2020-07-13 | $9.19 | $9.25 | $9.11 | $9.11 | $9.11 | 89,400 |
| 2020-07-10 | $8.82 | $9.06 | $8.82 | $9.00 | $9.00 | 66,400 |
| 2020-07-09 | $8.90 | $8.97 | $8.71 | $8.76 | $8.76 | 54,200 |
| 2020-07-08 | $9.10 | $9.14 | $9.04 | $9.13 | $9.13 | 76,400 |
| 2020-07-07 | $9.24 | $9.30 | $9.09 | $9.09 | $9.09 | 123,700 |
| 2020-07-06 | $9.39 | $9.39 | $9.10 | $9.28 | $9.28 | 56,100 |
| 2020-07-02 | $9.09 | $9.14 | $9.06 | $9.10 | $9.10 | 175,600 |
| 2020-07-01 | $8.91 | $8.94 | $8.85 | $8.87 | $8.87 | 71,400 |
| 2020-06-30 | $8.92 | $9.00 | $8.92 | $8.93 | $8.93 | 68,100 |
| 2020-06-29 | $9.00 | $9.06 | $8.85 | $8.94 | $8.94 | 118,352 |
| 2020-06-26 | $9.12 | $9.12 | $8.95 | $8.95 | $8.95 | 73,128 |
| 2020-06-25 | $9.02 | $9.30 | $9.02 | $9.25 | $9.25 | 65,198 |
| 2020-06-24 | $9.31 | $9.54 | $9.31 | $9.43 | $9.43 | 56,842 |
| 2020-06-23 | $9.94 | $9.94 | $9.70 | $9.70 | $9.70 | 289,876 |
| 2020-06-22 | $9.61 | $9.70 | $9.60 | $9.67 | $9.67 | 164,515 |
| 2020-06-19 | $10.15 | $10.15 | $9.55 | $9.60 | $9.60 | 767,399 |
| 2020-06-18 | $9.73 | $9.80 | $9.65 | $9.67 | $9.67 | 2,962,006 |
| 2020-06-17 | $9.82 | $10.03 | $9.82 | $9.82 | $9.82 | 1,771,633 |
| 2020-06-16 | $10.23 | $10.45 | $10.01 | $10.11 | $10.11 | 2,333,519 |
| 2020-06-15 | $10.28 | $10.28 | $9.63 | $9.89 | $9.89 | 1,599,253 |
| 2020-06-12 | $10.28 | $10.45 | $10.18 | $10.37 | $10.37 | 112,081 |
| 2020-06-11 | $10.15 | $10.38 | $9.90 | $10.00 | $10.00 | 115,848 |
| 2020-06-10 | $10.70 | $11.26 | $10.70 | $10.98 | $10.98 | 109,814 |
| 2020-06-09 | $11.43 | $11.43 | $11.05 | $11.11 | $11.11 | 143,448 |
| 2020-06-08 | $11.25 | $11.42 | $11.21 | $11.42 | $11.42 | 424,905 |
| 2020-06-05 | $11.00 | $11.35 | $10.81 | $11.14 | $11.14 | 262,867 |
| 2020-06-04 | $10.15 | $10.15 | $9.97 | $10.01 | $10.01 | 217,532 |
| 2020-06-03 | $10.17 | $10.22 | $9.85 | $10.18 | $10.18 | 95,947 |
| 2020-06-02 | $9.89 | $9.99 | $9.79 | $9.85 | $9.85 | 229,406 |
| 2020-06-01 | $10.20 | $10.35 | $9.92 | $10.02 | $10.02 | 222,455 |
| 2020-05-29 | $9.93 | $9.93 | $9.69 | $9.85 | $9.85 | 300,472 |
| 2020-05-28 | $10.45 | $10.45 | $10.21 | $10.21 | $10.21 | 605,923 |
| 2020-05-27 | $10.44 | $10.44 | $10.06 | $10.33 | $10.33 | 526,895 |
| 2020-05-26 | $10.43 | $10.43 | $10.23 | $10.38 | $10.38 | 169,971 |
| 2020-05-22 | $8.80 | $8.80 | $8.73 | $8.78 | $8.78 | 104,214 |
| 2020-05-21 | $8.74 | $8.75 | $8.58 | $8.64 | $8.64 | 126,329 |
| 2020-05-20 | $8.63 | $8.77 | $8.63 | $8.73 | $8.73 | 232,769 |
| 2020-05-19 | $8.45 | $8.72 | $8.45 | $8.61 | $8.61 | 306,151 |
| 2020-05-18 | $8.49 | $8.62 | $8.46 | $8.61 | $8.61 | 385,368 |
| 2020-05-15 | $8.89 | $8.89 | $8.36 | $8.40 | $8.40 | 172,805 |
| 2020-05-14 | $8.50 | $8.63 | $8.38 | $8.47 | $8.47 | 169,867 |
| 2020-05-13 | $8.75 | $8.75 | $8.56 | $8.60 | $8.60 | 222,888 |
| 2020-05-12 | $9.04 | $9.04 | $8.77 | $8.77 | $8.77 | 236,714 |
| 2020-05-11 | $9.03 | $9.14 | $9.03 | $9.10 | $9.10 | 176,804 |
| 2020-05-08 | $8.47 | $8.47 | $8.28 | $8.38 | $8.38 | 173,000 |
| 2020-05-07 | $8.38 | $8.38 | $8.11 | $8.25 | $8.25 | 348,497 |
| 2020-05-06 | $8.80 | $8.80 | $8.64 | $8.67 | $8.67 | 189,818 |
| 2020-05-05 | $8.75 | $8.82 | $8.69 | $8.70 | $8.70 | 159,714 |
| 2020-05-04 | $8.62 | $8.67 | $8.52 | $8.60 | $8.60 | 164,139 |
| 2020-05-01 | $8.92 | $8.97 | $8.63 | $8.67 | $8.67 | 128,534 |
| 2020-04-30 | $9.14 | $9.14 | $8.91 | $8.98 | $8.98 | 179,576 |
| 2020-04-29 | $8.90 | $9.29 | $8.90 | $9.12 | $9.12 | 191,430 |
| 2020-04-28 | $8.80 | $9.17 | $8.80 | $8.97 | $8.97 | 205,433 |
| 2020-04-27 | $8.92 | $8.92 | $8.46 | $8.63 | $8.63 | 224,099 |
| 2020-04-24 | $8.01 | $8.44 | $8.01 | $8.39 | $8.39 | 144,897 |
| 2020-04-23 | $8.66 | $8.68 | $8.42 | $8.49 | $8.49 | 137,687 |
| 2020-04-22 | $8.53 | $8.74 | $8.41 | $8.42 | $8.42 | 147,504 |
| 2020-04-21 | $8.77 | $9.02 | $8.68 | $8.68 | $8.68 | 184,714 |
| 2020-04-20 | $8.62 | $9.08 | $8.62 | $8.79 | $8.79 | 215,264 |
| 2020-04-17 | $9.30 | $9.30 | $8.65 | $8.81 | $8.81 | 209,828 |
| 2020-04-16 | $9.47 | $9.62 | $8.91 | $8.93 | $8.93 | 189,325 |
| 2020-04-15 | $9.10 | $9.20 | $9.01 | $9.16 | $9.16 | 150,131 |
| 2020-04-14 | $9.07 | $9.26 | $9.00 | $9.10 | $9.10 | 423,575 |
| 2020-04-13 | $9.31 | $9.31 | $8.93 | $9.07 | $9.07 | 231,819 |
| 2020-04-09 | $9.21 | $9.45 | $9.13 | $9.28 | $9.28 | 176,721 |
| 2020-04-08 | $8.71 | $9.37 | $8.71 | $9.21 | $9.21 | 195,424 |
| 2020-04-07 | $8.40 | $8.77 | $8.40 | $8.55 | $8.55 | 391,163 |
| 2020-04-06 | $8.00 | $8.40 | $7.76 | $8.24 | $8.24 | 454,312 |
| 2020-04-03 | $8.00 | $8.09 | $7.85 | $7.90 | $7.90 | 381,479 |
| 2020-04-02 | $8.50 | $8.50 | $8.23 | $8.32 | $8.32 | 253,197 |
| 2020-04-01 | $8.80 | $9.00 | $8.50 | $8.51 | $8.51 | 279,952 |
| 2020-03-31 | $8.52 | $9.98 | $8.52 | $9.14 | $9.14 | 320,748 |
| 2020-03-30 | $9.50 | $10.05 | $9.47 | $9.50 | $9.50 | 408,954 |
| 2020-03-27 | $10.24 | $10.24 | $9.54 | $9.68 | $9.68 | 241,762 |
| 2020-03-26 | $10.50 | $10.50 | $9.45 | $9.89 | $9.89 | 199,742 |
| 2020-03-25 | $9.49 | $10.00 | $9.16 | $9.63 | $9.63 | 182,599 |
| 2020-03-24 | $8.61 | $9.36 | $8.61 | $9.36 | $9.36 | 319,055 |
| 2020-03-23 | $9.08 | $9.38 | $8.52 | $8.52 | $8.52 | 317,434 |
| 2020-03-20 | $8.50 | $9.13 | $8.50 | $8.88 | $8.88 | 173,620 |
| 2020-03-19 | $8.58 | $9.20 | $8.41 | $8.97 | $8.97 | 271,088 |
| 2020-03-18 | $9.50 | $9.50 | $8.74 | $8.96 | $8.96 | 336,573 |
| 2020-03-17 | $8.65 | $9.62 | $8.65 | $9.30 | $9.30 | 352,580 |
| 2020-03-16 | $8.26 | $9.40 | $8.26 | $9.26 | $9.26 | 521,614 |
| 2020-03-13 | $9.50 | $9.55 | $8.90 | $9.33 | $9.33 | 324,983 |
| 2020-03-12 | $10.62 | $10.62 | $9.86 | $10.04 | $10.04 | 289,260 |
| 2020-03-11 | $11.50 | $11.50 | $11.03 | $11.05 | $11.05 | 375,668 |
| 2020-03-10 | $11.65 | $11.85 | $11.00 | $11.38 | $11.38 | 384,864 |
| 2020-03-09 | $11.03 | $11.55 | $11.03 | $11.35 | $11.35 | 560,728 |
| 2020-03-06 | $11.86 | $11.86 | $11.73 | $11.83 | $11.83 | 301,159 |
| 2020-03-05 | $12.09 | $12.18 | $12.02 | $12.17 | $12.17 | 237,635 |
| 2020-03-04 | $12.23 | $12.38 | $12.23 | $12.32 | $12.32 | 171,082 |
| 2020-03-03 | $12.26 | $12.34 | $12.11 | $12.16 | $12.16 | 617,477 |
| 2020-03-02 | $12.32 | $12.83 | $12.12 | $12.17 | $12.17 | 275,091 |
| 2020-02-28 | $11.97 | $12.27 | $11.95 | $12.18 | $12.18 | 371,852 |
| 2020-02-27 | $11.95 | $12.20 | $11.95 | $11.97 | $11.97 | 241,070 |
| 2020-02-26 | $12.80 | $12.85 | $12.65 | $12.65 | $12.65 | 260,026 |
| 2020-02-25 | $12.85 | $12.91 | $12.66 | $12.66 | $12.66 | 334,166 |
| 2020-02-24 | $13.06 | $13.15 | $12.85 | $12.85 | $12.85 | 190,293 |
| 2020-02-21 | $13.27 | $13.34 | $13.26 | $13.28 | $13.28 | 228,807 |
| 2020-02-20 | $13.57 | $13.57 | $13.28 | $13.30 | $13.30 | 218,999 |
| 2020-02-19 | $13.48 | $13.61 | $13.48 | $13.50 | $13.50 | 132,193 |
| 2020-02-18 | $13.90 | $13.90 | $13.58 | $13.71 | $13.71 | 102,135 |
| 2020-02-14 | $14.49 | $14.49 | $13.96 | $13.96 | $13.96 | 235,931 |
| 2020-02-13 | $14.22 | $14.24 | $14.16 | $14.17 | $14.17 | 92,566 |
| 2020-02-12 | $13.85 | $14.07 | $13.85 | $13.94 | $13.94 | 259,171 |
| 2020-02-11 | $14.14 | $14.26 | $14.14 | $14.22 | $14.22 | 190,601 |
| 2020-02-10 | $14.19 | $14.24 | $14.14 | $14.17 | $14.17 | 168,366 |
| 2020-02-07 | $14.30 | $14.44 | $14.28 | $14.29 | $14.29 | 117,506 |
| 2020-02-06 | $14.74 | $14.74 | $14.38 | $14.52 | $14.52 | 103,496 |
| 2020-02-05 | $14.21 | $14.36 | $14.21 | $14.30 | $14.30 | 103,918 |
| 2020-02-04 | $13.98 | $14.09 | $13.98 | $14.07 | $14.07 | 168,925 |
| 2020-02-03 | $13.75 | $14.04 | $13.75 | $13.90 | $13.90 | 123,319 |
| 2020-01-31 | $14.12 | $14.15 | $13.93 | $13.96 | $13.96 | 101,077 |
| 2020-01-30 | $14.15 | $14.29 | $14.10 | $14.22 | $14.22 | 191,930 |
| 2020-01-29 | $14.32 | $14.33 | $14.14 | $14.14 | $14.14 | 204,585 |
| 2020-01-28 | $14.49 | $14.49 | $14.26 | $14.29 | $14.29 | 150,551 |
| 2020-01-27 | $14.28 | $14.32 | $14.18 | $14.18 | $14.18 | 109,243 |
| 2020-01-24 | $14.69 | $14.92 | $14.69 | $14.79 | $14.79 | 124,618 |
| 2020-01-23 | $14.89 | $14.89 | $14.67 | $14.77 | $14.77 | 86,680 |
| 2020-01-22 | $14.84 | $14.96 | $14.84 | $14.92 | $14.92 | 137,042 |
| 2020-01-21 | $15.07 | $15.07 | $14.98 | $15.01 | $15.01 | 67,815 |
| 2020-01-17 | $15.23 | $15.37 | $15.23 | $15.35 | $15.35 | 81,934 |
| 2020-01-16 | $15.43 | $15.52 | $15.28 | $15.37 | $15.37 | 66,816 |
| 2020-01-15 | $15.56 | $15.60 | $15.53 | $15.59 | $15.59 | 73,585 |
| 2020-01-14 | $15.74 | $15.74 | $15.54 | $15.65 | $15.65 | 454,684 |
| 2020-01-13 | $15.65 | $15.67 | $15.53 | $15.65 | $15.65 | 38,884 |
| 2020-01-10 | $15.65 | $15.66 | $15.58 | $15.58 | $15.58 | 423,884 |
| 2020-01-09 | $15.89 | $15.90 | $15.75 | $15.84 | $15.84 | 287,242 |
| 2020-01-08 | $15.70 | $15.73 | $15.50 | $15.68 | $15.68 | 1,459,720 |
| 2020-01-07 | $15.20 | $15.53 | $15.20 | $15.43 | $15.43 | 1,368,837 |
| 2020-01-06 | $15.30 | $15.31 | $15.20 | $15.28 | $15.28 | 510,751 |
| 2020-01-03 | $15.30 | $15.62 | $15.30 | $15.50 | $15.50 | 51,944 |
| 2020-01-02 | $15.62 | $15.69 | $15.61 | $15.63 | $15.63 | 104,763 |
| 2019-12-31 | $15.51 | $15.55 | $15.42 | $15.52 | $15.52 | 26,928 |
| 2019-12-30 | $15.62 | $15.62 | $15.47 | $15.50 | $15.50 | 701,516 |
| 2019-12-27 | $15.68 | $15.68 | $15.50 | $15.54 | $15.54 | 570,814 |
| 2019-12-26 | $15.36 | $15.73 | $15.36 | $15.54 | $15.54 | 661,081 |
| 2019-12-24 | $15.48 | $15.48 | $15.43 | $15.45 | $15.45 | 18,293 |
| 2019-12-23 | $15.50 | $15.55 | $15.48 | $15.54 | $15.54 | 47,135 |
| 2019-12-20 | $15.57 | $15.60 | $15.51 | $15.51 | $15.51 | 37,448 |
| 2019-12-19 | $15.46 | $15.46 | $15.37 | $15.43 | $15.43 | 39,312 |
| 2019-12-18 | $15.56 | $15.62 | $15.50 | $15.52 | $15.52 | 41,299 |
| 2019-12-17 | $15.72 | $15.81 | $15.70 | $15.75 | $15.75 | 294,630 |
| 2019-12-16 | $15.52 | $15.60 | $15.45 | $15.56 | $15.56 | 1,153,289 |
| 2019-12-13 | $15.30 | $15.44 | $15.30 | $15.43 | $15.43 | 525,463 |
| 2019-12-12 | $15.49 | $15.57 | $15.49 | $15.52 | $15.52 | 54,198 |
| 2019-12-11 | $15.58 | $15.65 | $15.43 | $15.61 | $15.61 | 143,113 |
| 2019-12-10 | $15.38 | $15.47 | $15.32 | $15.42 | $15.42 | 188,859 |
| 2019-12-09 | $15.28 | $15.51 | $15.28 | $15.44 | $15.44 | 52,296 |
| 2019-12-06 | $15.35 | $15.38 | $15.25 | $15.36 | $15.36 | 26,517 |
| 2019-12-05 | $15.41 | $15.42 | $15.34 | $15.38 | $15.38 | 30,272 |
| 2019-12-04 | $15.32 | $15.35 | $15.30 | $15.34 | $15.34 | 22,078 |
| 2019-12-03 | $15.25 | $15.37 | $15.25 | $15.37 | $15.37 | 47,364 |
| 2019-12-02 | $15.35 | $15.39 | $15.30 | $15.38 | $15.38 | 59,083 |
| 2019-11-29 | $15.74 | $15.74 | $15.48 | $15.53 | $15.53 | 7,685 |
| 2019-11-27 | $15.44 | $15.50 | $15.43 | $15.43 | $15.43 | 36,026 |
| 2019-11-26 | $15.32 | $15.32 | $15.24 | $15.25 | $15.25 | 24,140 |
| 2019-11-25 | $15.35 | $15.36 | $15.30 | $15.36 | $15.36 | 36,708 |
| 2019-11-22 | $15.17 | $15.25 | $15.16 | $15.24 | $15.24 | 38,552 |
| 2019-11-21 | $15.15 | $15.45 | $15.15 | $15.38 | $15.38 | 35,945 |
| 2019-11-20 | $15.38 | $15.40 | $15.32 | $15.33 | $15.33 | 38,462 |
| 2019-11-19 | $15.17 | $15.30 | $15.16 | $15.23 | $15.23 | 53,209 |
| 2019-11-18 | $15.29 | $15.31 | $15.26 | $15.29 | $15.29 | 26,879 |
| 2019-11-15 | $15.32 | $15.40 | $15.31 | $15.33 | $15.33 | 37,695 |
| 2019-11-14 | $15.15 | $15.30 | $15.15 | $15.29 | $15.29 | 37,654 |
| 2019-11-13 | $15.37 | $15.38 | $15.29 | $15.35 | $15.35 | 40,419 |
| 2019-11-12 | $15.53 | $15.58 | $15.50 | $15.50 | $15.50 | 34,127 |
| 2019-11-11 | $15.52 | $15.52 | $15.37 | $15.38 | $15.38 | 27,872 |
| 2019-11-08 | $15.27 | $15.49 | $15.27 | $15.43 | $15.43 | 16,547 |
| 2019-11-07 | $15.65 | $15.71 | $15.63 | $15.63 | $15.63 | 197,999 |
| 2019-11-06 | $15.63 | $15.64 | $15.44 | $15.60 | $15.60 | 42,278 |
| 2019-11-05 | $15.34 | $15.57 | $15.33 | $15.33 | $15.33 | 47,877 |
| 2019-11-04 | $15.58 | $15.61 | $15.57 | $15.58 | $15.58 | 31,585 |
| 2019-11-01 | $15.75 | $15.75 | $15.51 | $15.57 | $15.57 | 22,297 |
| 2019-10-31 | $15.10 | $15.94 | $15.10 | $15.75 | $15.75 | 26,607 |
| 2019-10-30 | $15.40 | $15.47 | $15.36 | $15.41 | $15.41 | 21,913 |
| 2019-10-29 | $15.36 | $15.36 | $15.19 | $15.22 | $15.22 | 12,302 |
| 2019-10-28 | $15.38 | $15.43 | $15.28 | $15.32 | $15.32 | 44,961 |
| 2019-10-25 | $15.48 | $15.48 | $15.33 | $15.40 | $15.40 | 17,096 |
| 2019-10-24 | $15.42 | $15.51 | $15.33 | $15.37 | $15.37 | 20,385 |
| 2019-10-23 | $15.55 | $15.90 | $15.43 | $15.49 | $15.49 | 24,290 |
| 2019-10-22 | $15.45 | $15.49 | $15.43 | $15.44 | $15.44 | 33,286 |
| 2019-10-21 | $15.30 | $15.51 | $15.30 | $15.42 | $15.42 | 28,500 |
| 2019-10-18 | $15.51 | $15.53 | $15.47 | $15.50 | $15.50 | 21,423 |
| 2019-10-17 | $15.50 | $15.52 | $15.42 | $15.42 | $15.42 | 20,623 |
| 2019-10-16 | $15.43 | $15.43 | $15.37 | $15.40 | $15.40 | 20,443 |
| 2019-10-15 | $15.37 | $15.43 | $15.36 | $15.42 | $15.42 | 19,500 |
| 2019-10-14 | $15.28 | $15.45 | $15.28 | $15.38 | $15.38 | 28,233 |
| 2019-10-11 | $15.43 | $15.47 | $15.33 | $15.43 | $15.43 | 23,056 |
| 2019-10-10 | $15.11 | $15.20 | $15.11 | $15.14 | $15.14 | 28,306 |
| 2019-10-09 | $15.12 | $15.12 | $15.06 | $15.11 | $15.11 | 25,330 |
| 2019-10-08 | $15.11 | $15.17 | $15.05 | $15.05 | $15.05 | 32,907 |
| 2019-10-07 | $15.28 | $15.28 | $15.22 | $15.25 | $15.25 | 29,594 |
| 2019-10-04 | $15.16 | $15.31 | $15.15 | $15.31 | $15.31 | 31,911 |
| 2019-10-03 | $15.18 | $15.18 | $14.99 | $15.08 | $15.08 | 49,397 |
| 2019-10-02 | $15.18 | $15.18 | $15.06 | $15.08 | $15.08 | 77,757 |
| 2019-10-01 | $15.16 | $15.20 | $15.12 | $15.13 | $15.13 | 47,952 |
| 2019-09-30 | $14.92 | $15.20 | $14.80 | $14.85 | $14.85 | 29,383 |
| 2019-09-27 | $15.28 | $15.33 | $15.25 | $15.28 | $15.28 | 38,037 |
| 2019-09-26 | $15.88 | $15.89 | $15.61 | $15.66 | $15.66 | 14,378 |
| 2019-09-25 | $15.83 | $15.89 | $15.82 | $15.89 | $15.89 | 22,472 |
| 2019-09-24 | $15.84 | $15.84 | $15.65 | $15.69 | $15.69 | 31,598 |
| 2019-09-23 | $15.59 | $15.64 | $15.58 | $15.60 | $15.60 | 18,789 |
| 2019-09-20 | $15.68 | $15.69 | $15.60 | $15.66 | $15.66 | 17,941 |
| 2019-09-19 | $15.72 | $15.78 | $15.72 | $15.77 | $15.77 | 18,685 |
| 2019-09-18 | $15.59 | $15.69 | $15.59 | $15.68 | $15.68 | 42,352 |
| 2019-09-17 | $15.53 | $15.65 | $15.53 | $15.65 | $15.65 | 250,529 |
| 2019-09-16 | $15.85 | $15.85 | $15.61 | $15.61 | $15.61 | 72,165 |
| 2019-09-13 | $15.96 | $15.99 | $15.92 | $15.94 | $15.94 | 25,796 |
| 2019-09-12 | $15.94 | $16.05 | $15.76 | $15.92 | $15.92 | 16,300 |
| 2019-09-11 | $15.76 | $15.79 | $15.75 | $15.79 | $15.79 | 12,054 |
| 2019-09-10 | $15.74 | $15.86 | $15.74 | $15.84 | $15.84 | 122,676 |
| 2019-09-09 | $15.58 | $15.63 | $15.57 | $15.59 | $15.59 | 23,121 |
| 2019-09-06 | $15.48 | $15.49 | $15.41 | $15.48 | $15.48 | 29,532 |
| 2019-09-05 | $15.49 | $15.69 | $15.43 | $15.51 | $15.51 | 43,616 |
| 2019-09-04 | $15.55 | $15.57 | $15.50 | $15.54 | $15.54 | 81,142 |
| 2019-09-03 | $15.61 | $15.68 | $15.61 | $15.66 | $15.66 | 69,962 |
| 2019-08-30 | $15.56 | $15.63 | $15.54 | $15.57 | $15.57 | 51,241 |
| 2019-08-29 | $15.55 | $15.58 | $15.53 | $15.54 | $15.54 | 61,220 |
| 2019-08-28 | $15.40 | $15.42 | $15.33 | $15.33 | $15.33 | 108,161 |
| 2019-08-27 | $15.46 | $15.58 | $15.44 | $15.47 | $15.47 | 45,702 |
| 2019-08-26 | $15.47 | $15.54 | $15.41 | $15.48 | $15.48 | 36,119 |
| 2019-08-23 | $15.26 | $15.43 | $15.26 | $15.36 | $15.36 | 14,241 |
| 2019-08-22 | $15.28 | $15.28 | $15.22 | $15.26 | $15.26 | 32,402 |
| 2019-08-21 | $15.28 | $15.29 | $15.25 | $15.28 | $15.28 | 23,486 |
| 2019-08-20 | $15.41 | $15.46 | $15.39 | $15.39 | $15.39 | 88,924 |
| 2019-08-19 | $15.45 | $15.59 | $15.45 | $15.53 | $15.53 | 36,789 |
| 2019-08-16 | $15.42 | $15.48 | $15.39 | $15.45 | $15.45 | 67,576 |
| 2019-08-15 | $15.37 | $15.47 | $15.36 | $15.47 | $15.47 | 111,548 |
| 2019-08-14 | $15.36 | $15.38 | $15.26 | $15.26 | $15.26 | 73,699 |
| 2019-08-13 | $15.34 | $15.62 | $15.34 | $15.51 | $15.51 | 47,333 |
| 2019-08-12 | $15.61 | $15.70 | $15.49 | $15.55 | $15.55 | 46,852 |
| 2019-08-09 | $15.88 | $15.88 | $15.57 | $15.61 | $15.61 | 53,155 |
| 2019-08-08 | $15.47 | $15.81 | $15.47 | $15.72 | $15.72 | 26,157 |
| 2019-08-07 | $15.53 | $15.62 | $15.51 | $15.57 | $15.57 | 53,046 |
| 2019-08-06 | $15.36 | $15.36 | $15.21 | $15.33 | $15.33 | 148,432 |
| 2019-08-05 | $15.33 | $15.39 | $15.23 | $15.23 | $15.23 | 41,749 |
| 2019-08-02 | $15.39 | $15.51 | $15.36 | $15.40 | $15.40 | 18,156 |
| 2019-08-01 | $15.24 | $15.51 | $15.23 | $15.32 | $15.32 | 43,579 |
| 2019-07-31 | $15.78 | $15.78 | $15.50 | $15.59 | $15.59 | 47,290 |
| 2019-07-30 | $15.54 | $15.78 | $15.54 | $15.70 | $15.70 | 40,120 |
| 2019-07-29 | $15.67 | $15.73 | $15.64 | $15.66 | $15.66 | 20,889 |
| 2019-07-26 | $15.64 | $15.72 | $15.64 | $15.70 | $15.70 | 21,407 |
| 2019-07-25 | $15.80 | $15.96 | $15.69 | $15.77 | $15.77 | 19,618 |
| 2019-07-24 | $15.88 | $15.96 | $15.87 | $15.96 | $15.96 | 20,213 |
| 2019-07-23 | $15.92 | $15.93 | $15.83 | $15.84 | $15.84 | 29,514 |
| 2019-07-22 | $15.94 | $15.97 | $15.89 | $15.90 | $15.90 | 45,641 |
| 2019-07-19 | $16.07 | $16.14 | $16.05 | $16.05 | $16.05 | 27,201 |
| 2019-07-18 | $15.89 | $16.04 | $15.84 | $16.04 | $16.04 | 22,302 |
| 2019-07-17 | $15.95 | $16.01 | $15.94 | $15.95 | $15.95 | 44,151 |
| 2019-07-16 | $16.04 | $16.09 | $16.00 | $16.06 | $16.06 | 35,144 |
| 2019-07-15 | $16.12 | $16.13 | $16.05 | $16.06 | $16.06 | 35,293 |
| 2019-07-12 | $15.87 | $16.14 | $15.86 | $16.06 | $16.06 | 31,835 |
| 2019-07-11 | $16.05 | $16.05 | $15.91 | $15.94 | $15.94 | 27,536 |
| 2019-07-10 | $15.88 | $15.90 | $15.82 | $15.87 | $15.87 | 60,126 |
| 2019-07-09 | $15.82 | $15.89 | $15.81 | $15.86 | $15.86 | 32,343 |
| 2019-07-08 | $16.11 | $16.11 | $16.04 | $16.04 | $16.04 | 12,560 |
| 2019-07-05 | $16.27 | $16.33 | $16.09 | $16.29 | $16.29 | 10,608 |
| 2019-07-03 | $16.36 | $16.40 | $16.32 | $16.40 | $16.40 | 12,245 |
| 2019-07-02 | $15.94 | $16.20 | $15.94 | $16.20 | $16.20 | 93,507 |
| 2019-07-01 | $16.14 | $16.15 | $16.06 | $16.07 | $16.07 | 45,910 |
| 2019-06-28 | $15.81 | $15.94 | $15.81 | $15.92 | $15.92 | 47,188 |
| 2019-06-27 | $15.75 | $15.89 | $15.75 | $15.85 | $15.85 | 24,041 |
| 2019-06-26 | $16.02 | $16.02 | $15.83 | $15.87 | $15.87 | 17,357 |
| 2019-06-25 | $16.06 | $16.06 | $15.93 | $15.97 | $15.97 | 33,114 |
| 2019-06-24 | $15.79 | $15.95 | $15.79 | $15.87 | $15.87 | 30,867 |
| 2019-06-21 | $15.88 | $15.95 | $15.88 | $15.91 | $15.91 | 24,369 |
| 2019-06-20 | $16.16 | $16.19 | $16.13 | $16.17 | $16.17 | 33,580 |
| 2019-06-19 | $16.03 | $16.14 | $16.02 | $16.09 | $16.09 | 23,868 |
| 2019-06-18 | $16.11 | $16.16 | $16.07 | $16.10 | $16.10 | 55,869 |
| 2019-06-17 | $16.04 | $16.20 | $16.04 | $16.17 | $16.17 | 43,332 |
| 2019-06-14 | $16.24 | $16.25 | $16.02 | $16.20 | $16.20 | 32,853 |
| 2019-06-13 | $16.01 | $16.19 | $16.01 | $16.06 | $16.06 | 39,027 |
| 2019-06-12 | $16.05 | $16.12 | $16.00 | $16.03 | $16.03 | 69,945 |
| 2019-06-11 | $15.96 | $16.10 | $15.96 | $16.04 | $16.04 | 138,434 |
| 2019-06-10 | $15.96 | $16.07 | $15.96 | $16.05 | $16.05 | 44,853 |
| 2019-06-07 | $16.06 | $16.06 | $16.01 | $16.01 | $16.01 | 33,913 |
| 2019-06-06 | $16.09 | $16.21 | $16.07 | $16.19 | $16.19 | 62,813 |
| 2019-06-05 | $15.78 | $15.98 | $15.78 | $15.96 | $15.96 | 67,516 |
| 2019-06-04 | $15.43 | $15.68 | $15.43 | $15.68 | $15.68 | 179,508 |
| 2019-06-03 | $15.67 | $15.75 | $15.66 | $15.69 | $15.69 | 141,297 |
| 2019-05-31 | $15.38 | $15.65 | $15.38 | $15.60 | $15.60 | 66,808 |
| 2019-05-30 | $15.54 | $15.71 | $15.54 | $15.66 | $15.66 | 59,021 |
| 2019-05-29 | $15.75 | $15.75 | $15.64 | $15.67 | $15.67 | 90,710 |
| 2019-05-28 | $15.94 | $15.94 | $15.82 | $15.86 | $15.86 | 50,960 |
| 2019-05-24 | $16.08 | $16.17 | $16.08 | $16.16 | $16.16 | 33,441 |
| 2019-05-23 | $16.03 | $16.03 | $15.95 | $15.97 | $15.97 | 867,948 |
| 2019-05-22 | $15.99 | $15.99 | $15.88 | $15.88 | $15.88 | 548,617 |
| 2019-05-21 | $16.19 | $16.27 | $16.19 | $16.27 | $16.27 | 51,915 |
| 2019-05-20 | $16.22 | $16.23 | $16.10 | $16.15 | $16.15 | 26,463 |
| 2019-05-17 | $16.19 | $16.32 | $16.19 | $16.23 | $16.23 | 45,161 |
| 2019-05-16 | $16.48 | $16.51 | $16.42 | $16.42 | $16.42 | 61,320 |
| 2019-05-15 | $16.00 | $16.31 | $16.00 | $16.30 | $16.30 | 75,328 |
| 2019-05-14 | $16.28 | $16.31 | $16.20 | $16.24 | $16.24 | 94,349 |
| 2019-05-13 | $16.39 | $16.39 | $16.27 | $16.28 | $16.28 | 52,375 |
| 2019-05-10 | $16.34 | $16.43 | $16.25 | $16.41 | $16.41 | 46,803 |
| 2019-05-09 | $16.16 | $16.26 | $16.11 | $16.23 | $16.23 | 43,197 |
| 2019-05-08 | $16.39 | $16.68 | $16.39 | $16.56 | $16.56 | 462,398 |
| 2019-05-07 | $17.16 | $17.19 | $16.94 | $16.96 | $16.96 | 310,824 |
| 2019-05-06 | $16.35 | $16.40 | $16.02 | $16.38 | $16.38 | 50,206 |
| 2019-05-03 | $16.00 | $16.35 | $16.00 | $16.35 | $16.35 | 16,406 |
| 2019-05-02 | $16.00 | $16.41 | $16.00 | $16.15 | $16.15 | 26,735 |
| 2019-05-01 | $16.20 | $16.44 | $16.05 | $16.30 | $16.30 | 45,996 |
| 2019-04-30 | $15.95 | $16.55 | $15.95 | $16.04 | $16.04 | 85,152 |
| 2019-04-29 | $16.61 | $16.61 | $16.00 | $16.00 | $16.00 | 39,729 |
| 2019-04-26 | $16.71 | $16.71 | $16.15 | $16.35 | $16.35 | 37,200 |
| 2019-04-25 | $16.56 | $16.61 | $16.56 | $16.57 | $16.57 | 53,577 |
| 2019-04-24 | $16.46 | $16.50 | $16.41 | $16.44 | $16.44 | 49,731 |
| 2019-04-23 | $16.58 | $16.60 | $16.55 | $16.60 | $16.60 | 60,243 |
| 2019-04-22 | $16.54 | $16.54 | $16.50 | $16.52 | $16.52 | 42,700 |
| 2019-04-18 | $16.93 | $17.00 | $16.87 | $16.90 | $16.90 | 29,492 |
| 2019-04-17 | $16.93 | $16.94 | $16.90 | $16.90 | $16.90 | 16,846 |
| 2019-04-16 | $16.99 | $17.04 | $16.97 | $16.98 | $16.98 | 27,454 |
| 2019-04-15 | $17.07 | $17.09 | $17.03 | $17.03 | $17.03 | 31,104 |
| 2019-04-12 | $17.06 | $17.09 | $17.06 | $17.08 | $17.08 | 24,542 |
| 2019-04-11 | $17.06 | $17.10 | $17.01 | $17.03 | $17.03 | 31,215 |
| 2019-04-10 | $16.96 | $17.02 | $16.96 | $17.00 | $17.00 | 34,168 |
| 2019-04-09 | $17.02 | $17.02 | $16.95 | $16.95 | $16.95 | 38,222 |
| 2019-04-08 | $17.20 | $17.21 | $17.17 | $17.20 | $17.20 | 17,695 |
| 2019-04-05 | $17.33 | $17.38 | $17.32 | $17.34 | $17.34 | 54,673 |
| 2019-04-04 | $17.23 | $17.26 | $17.20 | $17.24 | $17.24 | 25,662 |
| 2019-04-03 | $17.32 | $17.33 | $17.27 | $17.27 | $17.27 | 52,033 |
| 2019-04-02 | $17.22 | $17.25 | $17.21 | $17.21 | $17.21 | 18,297 |
| 2019-04-01 | $17.43 | $17.46 | $17.41 | $17.44 | $17.44 | 20,744 |
| 2019-03-29 | $17.53 | $17.59 | $17.53 | $17.58 | $17.58 | 14,115 |
| 2019-03-28 | $17.47 | $17.50 | $17.45 | $17.49 | $17.49 | 31,773 |
| 2019-03-27 | $17.44 | $17.57 | $17.31 | $17.33 | $17.33 | 63,105 |
| 2019-03-26 | $17.67 | $17.67 | $17.57 | $17.59 | $17.59 | 36,235 |
| 2019-03-25 | $17.42 | $17.47 | $17.36 | $17.44 | $17.44 | 36,931 |
| 2019-03-22 | $17.47 | $17.48 | $17.42 | $17.42 | $17.42 | 47,592 |
| 2019-03-21 | $17.31 | $17.47 | $17.31 | $17.45 | $17.45 | 24,321 |
| 2019-03-20 | $17.30 | $17.46 | $17.25 | $17.34 | $17.34 | 56,311 |
| 2019-03-19 | $17.59 | $17.59 | $17.48 | $17.53 | $17.53 | 69,541 |
| 2019-03-18 | $17.54 | $17.60 | $17.50 | $17.54 | $17.54 | 728,429 |
| 2019-03-15 | $17.61 | $17.65 | $17.57 | $17.58 | $17.58 | 98,144 |
| 2019-03-14 | $17.41 | $17.49 | $17.41 | $17.45 | $17.45 | 14,623 |
| 2019-03-13 | $17.80 | $17.80 | $17.71 | $17.74 | $17.74 | 14,713 |
| 2019-03-12 | $17.87 | $17.87 | $17.79 | $17.80 | $17.80 | 25,023 |
| 2019-03-11 | $17.74 | $17.84 | $17.74 | $17.83 | $17.83 | 27,970 |
| 2019-03-08 | $17.25 | $17.74 | $17.25 | $17.63 | $17.63 | 21,298 |
| 2019-03-07 | $17.96 | $17.97 | $17.84 | $17.87 | $17.87 | 48,314 |
| 2019-03-06 | $17.80 | $17.82 | $17.74 | $17.77 | $17.77 | 46,349 |
| 2019-03-05 | $17.80 | $17.88 | $17.80 | $17.85 | $17.85 | 24,655 |
| 2019-03-04 | $18.13 | $18.13 | $17.78 | $17.82 | $17.82 | 18,806 |
| 2019-03-01 | $17.98 | $18.01 | $17.94 | $17.98 | $17.98 | 14,005 |
| 2019-02-28 | $18.32 | $18.32 | $18.18 | $18.24 | $18.24 | 22,411 |
| 2019-02-27 | $18.44 | $18.49 | $18.42 | $18.43 | $18.43 | 35,439 |
| 2019-02-26 | $18.30 | $18.45 | $18.30 | $18.41 | $18.41 | 16,495 |
| 2019-02-25 | $18.48 | $18.51 | $18.42 | $18.46 | $18.46 | 40,761 |
| 2019-02-22 | $18.38 | $18.46 | $18.37 | $18.41 | $18.41 | 11,422 |
| 2019-02-21 | $18.33 | $18.33 | $18.23 | $18.28 | $18.28 | 11,990 |
| 2019-02-20 | $18.29 | $18.38 | $18.27 | $18.32 | $18.32 | 16,749 |
| 2019-02-19 | $18.38 | $18.38 | $18.29 | $18.36 | $18.36 | 16,790 |
| 2019-02-15 | $18.27 | $18.42 | $18.27 | $18.40 | $18.40 | 18,711 |
| 2019-02-14 | $18.09 | $18.17 | $18.09 | $18.14 | $18.14 | 10,898 |
| 2019-02-13 | $18.22 | $18.22 | $18.12 | $18.16 | $18.16 | 25,041 |
| 2019-02-12 | $18.25 | $18.25 | $18.18 | $18.18 | $18.18 | 22,267 |
| 2019-02-11 | $18.20 | $18.26 | $18.19 | $18.23 | $18.23 | 30,323 |
| 2019-02-08 | $18.25 | $18.30 | $18.21 | $18.28 | $18.28 | 8,010 |
| 2019-02-07 | $18.29 | $18.29 | $18.14 | $18.15 | $18.15 | 29,641 |
| 2019-02-06 | $18.51 | $18.52 | $18.40 | $18.43 | $18.43 | 41,590 |
| 2019-02-05 | $18.60 | $18.60 | $18.56 | $18.58 | $18.58 | 18,672 |
| 2019-02-04 | $18.45 | $18.57 | $18.45 | $18.54 | $18.54 | 10,497 |
| 2019-02-01 | $18.46 | $18.54 | $18.42 | $18.46 | $18.46 | 47,910 |
| 2019-01-31 | $18.25 | $18.46 | $17.60 | $18.46 | $18.46 | 38,411 |
| 2019-01-30 | $18.02 | $18.23 | $18.01 | $18.22 | $18.22 | 16,813 |
| 2019-01-29 | $18.16 | $18.19 | $18.09 | $18.12 | $18.12 | 14,288 |
| 2019-01-28 | $17.86 | $17.93 | $17.83 | $17.89 | $17.89 | 40,234 |
| 2019-01-25 | $18.09 | $18.12 | $18.06 | $18.09 | $18.09 | 15,106 |
| 2019-01-24 | $18.17 | $18.17 | $18.07 | $18.16 | $18.16 | 54,206 |
| 2019-01-23 | $17.90 | $17.90 | $17.80 | $17.84 | $17.84 | 28,035 |
| 2019-01-22 | $18.13 | $18.13 | $18.02 | $18.07 | $18.07 | 50,013 |
| 2019-01-18 | $18.11 | $18.22 | $18.11 | $18.15 | $18.15 | 46,267 |
| 2019-01-17 | $17.94 | $18.15 | $17.94 | $18.11 | $18.11 | 29,286 |
| 2019-01-16 | $18.13 | $18.20 | $18.07 | $18.17 | $18.17 | 71,164 |
| 2019-01-15 | $18.13 | $18.14 | $18.06 | $18.11 | $18.11 | 31,412 |
| 2019-01-14 | $17.90 | $18.05 | $17.90 | $17.98 | $17.98 | 64,737 |
| 2019-01-11 | $18.05 | $18.06 | $17.94 | $18.01 | $18.01 | 57,143 |
| 2019-01-10 | $18.05 | $18.09 | $17.96 | $18.04 | $18.04 | 23,214 |
| 2019-01-09 | $17.89 | $17.93 | $17.83 | $17.92 | $17.92 | 31,542 |
| 2019-01-08 | $17.86 | $17.88 | $17.75 | $17.85 | $17.85 | 35,890 |
| 2019-01-07 | $17.98 | $18.11 | $17.98 | $18.05 | $18.05 | 27,971 |
| 2019-01-04 | $17.47 | $17.83 | $17.47 | $17.75 | $17.75 | 33,440 |
| 2019-01-03 | $17.82 | $17.83 | $17.76 | $17.80 | $17.80 | 34,899 |
| 2019-01-02 | $17.63 | $17.76 | $17.62 | $17.72 | $17.72 | 32,485 |
| 2018-12-31 | $17.70 | $17.72 | $17.59 | $17.68 | $17.68 | 120,884 |
| 2018-12-28 | $17.62 | $17.67 | $17.55 | $17.66 | $17.66 | 51,710 |
| 2018-12-27 | $17.40 | $17.53 | $17.32 | $17.51 | $17.51 | 87,376 |
| 2018-12-26 | $17.36 | $17.48 | $17.35 | $17.45 | $17.45 | 63,517 |
| 2018-12-24 | $17.15 | $17.15 | $17.05 | $17.10 | $17.10 | 31,337 |
| 2018-12-21 | $17.24 | $17.24 | $17.04 | $17.09 | $17.09 | 44,947 |
| 2018-12-20 | $17.22 | $17.33 | $17.17 | $17.30 | $17.30 | 49,495 |
| 2018-12-19 | $17.55 | $17.68 | $17.40 | $17.46 | $17.46 | 26,843 |
| 2018-12-18 | $17.24 | $17.36 | $17.24 | $17.32 | $17.32 | 53,893 |
| 2018-12-17 | $17.36 | $17.43 | $17.31 | $17.33 | $17.33 | 27,371 |
| 2018-12-14 | $17.35 | $17.46 | $17.35 | $17.41 | $17.41 | 40,022 |
| 2018-12-13 | $17.48 | $17.48 | $17.33 | $17.37 | $17.37 | 35,561 |
| 2018-12-12 | $17.31 | $17.54 | $17.31 | $17.48 | $17.48 | 19,717 |
| 2018-12-11 | $17.37 | $17.53 | $17.16 | $17.26 | $17.26 | 62,176 |
| 2018-12-10 | $17.13 | $17.13 | $16.97 | $17.08 | $17.08 | 49,138 |
| 2018-12-07 | $17.72 | $17.83 | $17.58 | $17.68 | $17.68 | 52,024 |
| 2018-12-06 | $17.15 | $17.74 | $17.15 | $17.60 | $17.60 | 33,717 |
| 2018-12-04 | $17.95 | $17.99 | $17.72 | $17.76 | $17.76 | 36,872 |
| 2018-12-03 | $18.14 | $18.14 | $18.02 | $18.13 | $18.13 | 37,751 |
| 2018-11-30 | $18.00 | $18.05 | $17.91 | $18.02 | $18.02 | 50,527 |
| 2018-11-29 | $18.09 | $18.13 | $18.04 | $18.10 | $18.10 | 31,077 |
| 2018-11-28 | $17.62 | $17.79 | $17.62 | $17.77 | $17.77 | 33,980 |
| 2018-11-27 | $18.12 | $18.21 | $18.12 | $18.15 | $18.15 | 44,433 |
| 2018-11-26 | $17.98 | $18.02 | $17.92 | $17.99 | $17.99 | 39,725 |
| 2018-11-23 | $18.82 | $18.82 | $18.32 | $18.60 | $18.60 | 8,881 |
| 2018-11-21 | $18.45 | $18.59 | $18.45 | $18.53 | $18.53 | 128,411 |
| 2018-11-20 | $18.66 | $18.67 | $18.55 | $18.62 | $18.62 | 55,757 |
| 2018-11-19 | $18.48 | $18.62 | $18.48 | $18.51 | $18.51 | 20,226 |
| 2018-11-16 | $18.63 | $18.67 | $18.52 | $18.62 | $18.62 | 17,508 |
| 2018-11-15 | $18.48 | $18.66 | $18.48 | $18.61 | $18.61 | 47,375 |
| 2018-11-14 | $18.46 | $18.49 | $18.38 | $18.43 | $18.43 | 42,367 |
| 2018-11-13 | $17.97 | $18.11 | $17.91 | $18.11 | $18.11 | 60,364 |
| 2018-11-12 | $17.96 | $17.96 | $17.67 | $17.89 | $17.89 | 23,536 |
| 2018-11-09 | $17.90 | $17.90 | $17.55 | $17.80 | $17.80 | 13,925 |
| 2018-11-08 | $17.22 | $17.58 | $17.22 | $17.49 | $17.49 | 29,732 |
| 2018-11-07 | $17.42 | $17.61 | $17.42 | $17.58 | $17.58 | 39,459 |
| 2018-11-06 | $17.30 | $17.31 | $17.21 | $17.28 | $17.28 | 49,941 |
| 2018-11-05 | $17.60 | $17.63 | $17.57 | $17.59 | $17.59 | 45,349 |
| 2018-11-02 | $17.30 | $17.35 | $17.17 | $17.22 | $17.22 | 24,552 |
| 2018-11-01 | $17.46 | $17.57 | $17.40 | $17.52 | $17.52 | 16,252 |
| 2018-10-31 | $17.30 | $17.94 | $16.88 | $17.70 | $17.70 | 19,497 |
| 2018-10-30 | $17.28 | $17.41 | $17.28 | $17.39 | $17.39 | 106,566 |
| 2018-10-29 | $17.29 | $17.39 | $17.19 | $17.26 | $17.26 | 166,180 |
| 2018-10-26 | $16.80 | $16.97 | $16.80 | $16.87 | $16.87 | 77,899 |
| 2018-10-25 | $16.84 | $17.01 | $16.84 | $16.96 | $16.96 | 55,610 |
| 2018-10-24 | $16.89 | $16.99 | $16.74 | $16.78 | $16.78 | 40,025 |
| 2018-10-23 | $17.00 | $17.14 | $16.95 | $17.09 | $17.09 | 83,244 |
| 2018-10-22 | $17.25 | $17.35 | $17.20 | $17.25 | $17.25 | 34,561 |
| 2018-10-19 | $17.22 | $17.32 | $17.21 | $17.25 | $17.25 | 34,849 |
| 2018-10-18 | $17.21 | $17.31 | $17.15 | $17.20 | $17.20 | 92,849 |
| 2018-10-17 | $17.11 | $17.22 | $17.11 | $17.13 | $17.13 | 73,812 |
| 2018-10-16 | $17.05 | $17.21 | $17.05 | $17.19 | $17.19 | 44,034 |
| 2018-10-15 | $17.15 | $17.26 | $17.15 | $17.22 | $17.22 | 61,768 |
| 2018-10-12 | $16.58 | $16.90 | $16.58 | $16.85 | $16.85 | 75,884 |
| 2018-10-11 | $16.89 | $16.89 | $16.50 | $16.64 | $16.64 | 244,177 |
| 2018-10-10 | $16.89 | $17.00 | $16.81 | $16.84 | $16.84 | 236,244 |
| 2018-10-09 | $17.13 | $17.18 | $17.10 | $17.16 | $17.16 | 26,068 |
| 2018-10-08 | $17.64 | $17.64 | $17.54 | $17.62 | $17.62 | 33,465 |
| 2018-10-05 | $17.58 | $17.58 | $17.49 | $17.53 | $17.53 | 48,414 |
| 2018-10-04 | $17.47 | $17.56 | $17.45 | $17.54 | $17.54 | 34,241 |
| 2018-10-03 | $17.54 | $17.54 | $17.41 | $17.45 | $17.45 | 17,573 |
| 2018-10-02 | $17.61 | $17.66 | $17.54 | $17.64 | $17.64 | 11,204 |
| 2018-10-01 | $17.69 | $17.81 | $17.69 | $17.78 | $17.78 | 29,103 |
| 2018-09-28 | $17.98 | $17.98 | $17.85 | $17.87 | $17.87 | 22,625 |
| 2018-09-27 | $18.22 | $18.35 | $18.22 | $18.32 | $18.32 | 10,000 |
| 2018-09-26 | $18.32 | $18.34 | $18.14 | $18.24 | $18.24 | 9,601 |
| 2018-09-25 | $18.07 | $18.24 | $18.07 | $18.21 | $18.21 | 15,286 |
| 2018-09-24 | $17.85 | $17.85 | $17.73 | $17.76 | $17.76 | 29,921 |
| 2018-09-21 | $17.85 | $17.90 | $17.82 | $17.89 | $17.89 | 13,322 |
| 2018-09-20 | $17.92 | $17.92 | $17.80 | $17.86 | $17.86 | 17,478 |
| 2018-09-19 | $17.99 | $18.18 | $17.99 | $18.15 | $18.15 | 12,261 |
| 2018-09-18 | $18.55 | $18.55 | $18.46 | $18.52 | $18.52 | 15,600 |
| 2018-09-17 | $17.84 | $17.90 | $17.79 | $17.84 | $17.84 | 30,450 |
| 2018-09-14 | $17.72 | $17.86 | $17.72 | $17.79 | $17.79 | 16,916 |
| 2018-09-13 | $17.89 | $17.92 | $17.85 | $17.88 | $17.88 | 9,959 |
| 2018-09-12 | $17.89 | $17.93 | $17.80 | $17.90 | $17.90 | 18,134 |
| 2018-09-11 | $17.81 | $17.85 | $17.76 | $17.85 | $17.85 | 20,402 |
| 2018-09-10 | $18.03 | $18.03 | $17.93 | $17.96 | $17.96 | 12,248 |
| 2018-09-07 | $17.93 | $17.99 | $17.93 | $17.95 | $17.95 | 18,119 |
| 2018-09-06 | $17.92 | $17.95 | $17.84 | $17.91 | $17.91 | 20,269 |
| 2018-09-05 | $18.03 | $18.06 | $17.98 | $18.00 | $18.00 | 28,889 |
| 2018-09-04 | $18.16 | $18.16 | $18.09 | $18.15 | $18.15 | 52,450 |
| 2018-08-31 | $17.93 | $18.03 | $17.93 | $17.95 | $17.95 | 15,054 |
| 2018-08-30 | $17.85 | $17.91 | $17.83 | $17.88 | $17.88 | 18,555 |
| 2018-08-29 | $17.77 | $17.77 | $17.71 | $17.76 | $17.76 | 12,730 |
| 2018-08-28 | $17.75 | $17.83 | $17.74 | $17.75 | $17.75 | 27,547 |
| 2018-08-27 | $17.95 | $17.95 | $17.85 | $17.85 | $17.85 | 14,181 |
| 2018-08-24 | $17.72 | $17.98 | $17.72 | $17.97 | $17.97 | 12,115 |
| 2018-08-23 | $17.98 | $18.06 | $17.98 | $18.06 | $18.06 | 16,098 |
| 2018-08-22 | $18.10 | $18.13 | $18.06 | $18.10 | $18.10 | 13,814 |
| 2018-08-21 | $18.17 | $18.17 | $18.11 | $18.14 | $18.14 | 11,935 |
| 2018-08-20 | $18.01 | $18.44 | $18.00 | $18.15 | $18.15 | 35,164 |
| 2018-08-17 | $17.98 | $18.09 | $17.98 | $18.04 | $18.04 | 15,094 |
| 2018-08-16 | $17.81 | $17.90 | $17.80 | $17.84 | $17.84 | 30,811 |
| 2018-08-15 | $17.79 | $17.94 | $17.79 | $17.83 | $17.83 | 13,832 |
| 2018-08-14 | $18.04 | $18.10 | $17.99 | $18.07 | $18.07 | 12,150 |
| 2018-08-13 | $17.87 | $17.98 | $17.87 | $17.93 | $17.93 | 11,899 |
| 2018-08-10 | $18.28 | $18.28 | $17.98 | $17.98 | $17.98 | 16,852 |
| 2018-08-09 | $18.09 | $18.16 | $18.09 | $18.09 | $18.09 | 15,964 |
| 2018-08-08 | $18.01 | $18.05 | $18.01 | $18.03 | $18.03 | 19,690 |
| 2018-08-07 | $17.66 | $17.88 | $17.66 | $17.82 | $17.82 | 16,891 |
| 2018-08-06 | $17.73 | $17.82 | $17.73 | $17.80 | $17.80 | 16,911 |
| 2018-08-03 | $17.85 | $17.90 | $17.85 | $17.90 | $17.90 | 12,362 |
| 2018-08-02 | $17.94 | $17.98 | $17.87 | $17.91 | $17.91 | 47,789 |
| 2018-08-01 | $18.23 | $18.23 | $18.10 | $18.13 | $18.13 | 776,740 |
| 2018-07-31 | $18.20 | $18.30 | $17.69 | $17.82 | $17.82 | 418,799 |
| 2018-07-30 | $19.16 | $19.16 | $19.02 | $19.05 | $19.05 | 11,732 |
| 2018-07-27 | $19.30 | $19.41 | $19.20 | $19.23 | $19.23 | 19,315 |
| 2018-07-26 | $18.93 | $19.00 | $18.93 | $18.97 | $18.97 | 51,287 |
| 2018-07-25 | $18.82 | $18.89 | $18.75 | $18.89 | $18.89 | 15,494 |
| 2018-07-24 | $18.81 | $18.85 | $18.71 | $18.78 | $18.78 | 15,586 |
| 2018-07-23 | $18.83 | $18.88 | $18.83 | $18.83 | $18.83 | 9,102 |
| 2018-07-20 | $18.62 | $18.72 | $18.62 | $18.68 | $18.68 | 37,319 |
| 2018-07-19 | $18.28 | $18.39 | $18.21 | $18.39 | $18.39 | 84,101 |
| 2018-07-18 | $17.97 | $18.05 | $17.97 | $18.02 | $18.02 | 33,960 |
| 2018-07-17 | $17.86 | $17.97 | $17.83 | $17.92 | $17.92 | 28,008 |
| 2018-07-16 | $17.60 | $17.65 | $17.55 | $17.60 | $17.60 | 34,447 |
| 2018-07-13 | $17.56 | $17.58 | $17.49 | $17.49 | $17.49 | 20,128 |
| 2018-07-12 | $17.37 | $17.50 | $17.37 | $17.42 | $17.42 | 33,417 |
| 2018-07-11 | $17.55 | $17.55 | $17.37 | $17.43 | $17.43 | 29,238 |
| 2018-07-10 | $17.53 | $17.54 | $17.46 | $17.51 | $17.51 | 28,135 |
| 2018-07-09 | $17.47 | $17.57 | $17.47 | $17.53 | $17.53 | 18,739 |
| 2018-07-06 | $17.61 | $17.65 | $17.43 | $17.47 | $17.47 | 22,420 |
| 2018-07-05 | $17.50 | $17.59 | $17.39 | $17.57 | $17.57 | 17,174 |
| 2018-07-03 | $17.50 | $17.58 | $17.39 | $17.45 | $17.45 | 8,672 |
| 2018-07-02 | $17.34 | $17.43 | $17.24 | $17.25 | $17.25 | 26,956 |
| 2018-06-29 | $17.71 | $17.75 | $17.64 | $17.65 | $17.65 | 44,888 |
| 2018-06-28 | $17.71 | $17.77 | $17.70 | $17.77 | $17.77 | 23,132 |
| 2018-06-27 | $18.14 | $18.22 | $18.06 | $18.11 | $18.11 | 15,237 |
| 2018-06-26 | $18.42 | $18.45 | $18.36 | $18.40 | $18.40 | 12,797 |
| 2018-06-25 | $18.18 | $18.44 | $18.18 | $18.33 | $18.33 | 19,167 |
| 2018-06-22 | $18.85 | $18.85 | $18.55 | $18.63 | $18.63 | 36,904 |
| 2018-06-21 | $18.44 | $18.65 | $18.44 | $18.60 | $18.60 | 8,762 |
| 2018-06-20 | $18.61 | $18.71 | $18.60 | $18.69 | $18.69 | 28,828 |
| 2018-06-19 | $18.69 | $18.78 | $18.65 | $18.72 | $18.72 | 15,295 |
| 2018-06-18 | $19.10 | $19.18 | $19.09 | $19.09 | $19.09 | 19,358 |
| 2018-06-15 | $19.37 | $19.39 | $19.32 | $19.36 | $19.36 | 14,673 |
| 2018-06-14 | $19.73 | $19.73 | $19.62 | $19.62 | $19.62 | 22,801 |
| 2018-06-13 | $19.69 | $19.73 | $19.56 | $19.65 | $19.65 | 34,152 |
| 2018-06-12 | $19.64 | $19.64 | $19.39 | $19.48 | $19.48 | 59,011 |
| 2018-06-11 | $19.54 | $19.55 | $19.50 | $19.51 | $19.51 | 52,714 |
| 2018-06-08 | $19.50 | $19.50 | $19.40 | $19.47 | $19.47 | 41,450 |
| 2018-06-07 | $19.87 | $19.87 | $19.43 | $19.59 | $19.59 | 19,406 |
| 2018-06-06 | $19.28 | $19.28 | $19.15 | $19.24 | $19.24 | 18,402 |
| 2018-06-05 | $19.25 | $19.28 | $19.05 | $19.10 | $19.10 | 18,792 |
| 2018-06-04 | $19.31 | $19.35 | $19.28 | $19.30 | $19.30 | 42,407 |
| 2018-06-01 | $19.38 | $19.38 | $19.25 | $19.34 | $19.34 | 15,251 |
| 2018-05-31 | $19.64 | $19.64 | $19.29 | $19.38 | $19.38 | 26,675 |
| 2018-05-30 | $19.73 | $19.78 | $19.62 | $19.72 | $19.72 | 24,212 |
| 2018-05-29 | $19.65 | $19.78 | $19.65 | $19.78 | $19.78 | 18,790 |
| 2018-05-25 | $19.56 | $19.59 | $19.48 | $19.58 | $19.58 | 8,290 |
| 2018-05-24 | $18.92 | $19.16 | $18.92 | $19.14 | $19.14 | 15,953 |
| 2018-05-23 | $18.96 | $18.99 | $18.93 | $18.99 | $18.99 | 12,367 |
| 2018-05-22 | $18.42 | $18.67 | $18.42 | $18.61 | $18.61 | 18,196 |
| 2018-05-21 | $18.52 | $18.62 | $18.52 | $18.53 | $18.53 | 19,386 |
| 2018-05-18 | $18.40 | $18.53 | $18.40 | $18.50 | $18.50 | 29,473 |
| 2018-05-17 | $18.40 | $18.42 | $18.35 | $18.39 | $18.39 | 15,079 |
| 2018-05-16 | $18.35 | $18.58 | $18.35 | $18.50 | $18.50 | 16,651 |
| 2018-05-15 | $18.27 | $18.35 | $18.27 | $18.27 | $18.27 | 11,257 |
| 2018-05-14 | $18.28 | $18.35 | $18.28 | $18.32 | $18.32 | 50,467 |
| 2018-05-11 | $18.23 | $18.30 | $18.23 | $18.29 | $18.29 | 12,046 |
| 2018-05-10 | $18.18 | $18.25 | $18.13 | $18.25 | $18.25 | 10,390 |
| 2018-05-09 | $18.49 | $18.52 | $18.40 | $18.52 | $18.52 | 18,479 |
| 2018-05-08 | $18.85 | $18.97 | $18.85 | $18.97 | $18.97 | 16,461 |
| 2018-05-07 | $19.12 | $19.12 | $18.89 | $18.91 | $18.91 | 12,074 |
| 2018-05-04 | $18.96 | $19.13 | $18.96 | $19.05 | $19.05 | 19,895 |
| 2018-05-03 | $18.89 | $18.96 | $18.88 | $18.89 | $18.89 | 19,195 |
| 2018-05-02 | $18.94 | $18.98 | $18.84 | $18.92 | $18.92 | 20,583 |
| 2018-05-01 | $19.28 | $19.39 | $19.28 | $19.33 | $19.33 | 16,044 |
| 2018-04-30 | $19.92 | $19.92 | $19.70 | $19.77 | $19.77 | 17,692 |
| 2018-04-27 | $18.77 | $19.92 | $18.77 | $19.92 | $19.92 | 9,807 |
| 2018-04-26 | $19.78 | $19.82 | $19.72 | $19.82 | $19.82 | 16,930 |
| 2018-04-25 | $19.56 | $19.73 | $19.56 | $19.69 | $19.69 | 24,526 |
| 2018-04-24 | $19.83 | $19.86 | $19.74 | $19.74 | $19.74 | 22,154 |
| 2018-04-23 | $19.64 | $19.64 | $19.54 | $19.58 | $19.58 | 18,320 |
| 2018-04-20 | $19.65 | $19.68 | $19.52 | $19.67 | $19.67 | 11,176 |
| 2018-04-19 | $19.47 | $19.50 | $19.38 | $19.44 | $19.44 | 11,435 |
| 2018-04-18 | $19.60 | $19.74 | $19.60 | $19.71 | $19.71 | 15,362 |
| 2018-04-17 | $19.82 | $19.87 | $19.75 | $19.82 | $19.82 | 14,511 |
| 2018-04-16 | $19.75 | $19.78 | $19.69 | $19.76 | $19.76 | 11,194 |
| 2018-04-13 | $19.61 | $19.70 | $19.58 | $19.62 | $19.62 | 18,082 |
| 2018-04-12 | $19.70 | $19.78 | $19.66 | $19.76 | $19.76 | 16,057 |
| 2018-04-11 | $19.83 | $20.10 | $19.83 | $19.92 | $19.92 | 61,052 |
| 2018-04-10 | $20.10 | $20.11 | $20.03 | $20.04 | $20.04 | 96,708 |
| 2018-04-09 | $20.15 | $20.23 | $20.05 | $20.17 | $20.17 | 314,640 |
| 2018-04-06 | $20.13 | $20.38 | $19.88 | $20.10 | $20.10 | 17,539 |
| 2018-04-05 | $20.44 | $20.79 | $20.44 | $20.62 | $20.62 | 15,114 |
| 2018-04-04 | $20.40 | $20.54 | $20.36 | $20.49 | $20.49 | 11,803 |
| 2018-04-03 | $20.33 | $20.43 | $20.33 | $20.43 | $20.43 | 17,237 |
| 2018-04-02 | $19.94 | $20.26 | $19.94 | $20.15 | $20.15 | 80,750 |
| 2018-03-29 | $20.31 | $20.38 | $20.27 | $20.37 | $20.37 | 40,373 |
| 2018-03-28 | $20.04 | $20.11 | $20.04 | $20.08 | $20.08 | 17,026 |
| 2018-03-27 | $20.06 | $20.09 | $19.85 | $19.95 | $19.95 | 12,978 |
| 2018-03-26 | $19.97 | $20.08 | $19.95 | $20.02 | $20.02 | 20,462 |
| 2018-03-23 | $20.22 | $20.22 | $19.96 | $19.98 | $19.98 | 13,870 |
| 2018-03-22 | $20.23 | $20.25 | $20.22 | $20.25 | $20.25 | 10,547 |
| 2018-03-21 | $20.84 | $20.89 | $20.47 | $20.79 | $20.79 | 19,016 |
| 2018-03-20 | $20.78 | $20.85 | $20.60 | $20.79 | $20.79 | 15,093 |
| 2018-03-19 | $20.50 | $20.50 | $20.26 | $20.30 | $20.30 | 10,164 |
| 2018-03-16 | $20.38 | $20.43 | $20.32 | $20.38 | $20.38 | 22,938 |
| 2018-03-15 | $20.34 | $20.37 | $20.23 | $20.30 | $20.30 | 7,384 |
| 2018-03-14 | $20.09 | $20.16 | $20.09 | $20.16 | $20.16 | 11,519 |
| 2018-03-13 | $20.04 | $20.10 | $19.95 | $20.07 | $20.07 | 9,436 |
| 2018-03-12 | $19.89 | $20.01 | $19.85 | $19.95 | $19.95 | 23,977 |
| 2018-03-09 | $19.75 | $19.84 | $19.72 | $19.84 | $19.84 | 12,899 |
| 2018-03-08 | $20.27 | $20.27 | $19.91 | $20.05 | $20.05 | 11,765 |
| 2018-03-07 | $19.84 | $20.04 | $19.84 | $19.92 | $19.92 | 25,218 |
| 2018-03-06 | $19.90 | $20.06 | $19.90 | $20.03 | $20.03 | 33,372 |
| 2018-03-05 | $19.86 | $20.07 | $19.86 | $20.00 | $20.00 | 23,421 |
| 2018-03-02 | $19.66 | $19.88 | $19.62 | $19.88 | $19.88 | 13,639 |
| 2018-03-01 | $19.63 | $19.95 | $19.63 | $19.79 | $19.79 | 31,567 |
| 2018-02-28 | $19.36 | $19.80 | $19.36 | $19.66 | $19.66 | 32,101 |
| 2018-02-27 | $19.14 | $19.14 | $18.88 | $18.96 | $18.96 | 12,461 |
| 2018-02-26 | $19.01 | $19.17 | $19.01 | $19.12 | $19.12 | 9,752 |
| 2018-02-23 | $18.90 | $19.04 | $18.90 | $19.02 | $19.02 | 18,510 |
| 2018-02-22 | $18.77 | $18.82 | $18.71 | $18.74 | $18.74 | 18,139 |
| 2018-02-21 | $18.69 | $18.79 | $18.55 | $18.61 | $18.61 | 17,033 |
| 2018-02-20 | $18.72 | $18.89 | $18.66 | $18.74 | $18.74 | 16,045 |
| 2018-02-16 | $18.74 | $18.90 | $18.74 | $18.90 | $18.90 | 12,639 |
| 2018-02-15 | $18.45 | $18.59 | $18.35 | $18.51 | $18.51 | 16,356 |
| 2018-02-14 | $18.30 | $18.50 | $18.26 | $18.49 | $18.49 | 30,603 |
| 2018-02-13 | $18.00 | $18.02 | $17.95 | $17.99 | $17.99 | 22,642 |
| 2018-02-12 | $17.90 | $18.83 | $17.90 | $18.53 | $18.53 | 28,829 |
| 2018-02-09 | $18.20 | $18.23 | $17.95 | $18.18 | $18.18 | 18,111 |
| 2018-02-08 | $18.45 | $18.45 | $17.99 | $18.00 | $18.00 | 28,975 |
| 2018-02-07 | $18.22 | $18.46 | $18.22 | $18.41 | $18.41 | 22,579 |
| 2018-02-06 | $18.03 | $18.43 | $18.03 | $18.40 | $18.40 | 26,109 |
| 2018-02-05 | $18.62 | $18.62 | $18.18 | $18.23 | $18.23 | 17,980 |
| 2018-02-02 | $18.84 | $18.84 | $18.66 | $18.72 | $18.72 | 22,747 |
| 2018-02-01 | $19.04 | $19.12 | $18.94 | $19.04 | $19.04 | 23,589 |
| 2018-01-31 | $18.79 | $19.72 | $18.78 | $19.72 | $19.72 | 43,391 |
| 2018-01-30 | $19.07 | $19.13 | $19.02 | $19.12 | $19.12 | 27,467 |
| 2018-01-29 | $19.24 | $19.34 | $19.09 | $19.32 | $19.32 | 26,094 |
| 2018-01-26 | $19.22 | $19.36 | $19.22 | $19.34 | $19.34 | 17,490 |
| 2018-01-25 | $19.37 | $19.44 | $19.23 | $19.37 | $19.37 | 22,650 |
| 2018-01-24 | $19.61 | $19.63 | $19.37 | $19.48 | $19.48 | 149,966 |
| 2018-01-23 | $19.53 | $19.57 | $19.48 | $19.57 | $19.57 | 17,438 |
| 2018-01-22 | $19.53 | $19.55 | $19.49 | $19.55 | $19.55 | 22,504 |
| 2018-01-19 | $19.49 | $19.56 | $19.49 | $19.55 | $19.55 | 30,527 |
| 2018-01-18 | $19.31 | $19.49 | $19.16 | $19.23 | $19.23 | 24,011 |
| 2018-01-17 | $19.38 | $19.47 | $19.36 | $19.44 | $19.44 | 199,937 |
| 2018-01-16 | $19.48 | $19.64 | $19.31 | $19.46 | $19.46 | 19,638 |
| 2018-01-12 | $19.70 | $19.97 | $19.70 | $19.95 | $19.95 | 19,077 |
| 2018-01-11 | $20.01 | $20.01 | $19.78 | $19.91 | $19.91 | 16,024 |
| 2018-01-10 | $19.77 | $19.80 | $19.70 | $19.79 | $19.79 | 29,848 |
| 2018-01-09 | $20.06 | $20.06 | $19.85 | $19.92 | $19.92 | 20,981 |
| 2018-01-08 | $19.62 | $19.85 | $19.62 | $19.69 | $19.69 | 16,633 |
| 2018-01-05 | $19.53 | $19.64 | $19.49 | $19.64 | $19.64 | 19,479 |
| 2018-01-04 | $19.78 | $19.78 | $19.67 | $19.76 | $19.76 | 13,432 |
| 2018-01-03 | $19.68 | $19.85 | $19.68 | $19.83 | $19.83 | 40,360 |
| 2018-01-02 | $19.47 | $19.68 | $19.47 | $19.63 | $19.63 | 10,906 |
| 2017-12-29 | $19.61 | $19.70 | $19.59 | $19.59 | $19.59 | 19,455 |
| 2017-12-28 | $19.60 | $19.60 | $19.55 | $19.59 | $19.59 | 18,507 |
| 2017-12-27 | $19.57 | $19.64 | $19.54 | $19.61 | $19.61 | 20,931 |
| 2017-12-26 | $19.54 | $19.62 | $19.53 | $19.62 | $19.62 | 16,998 |
| 2017-12-22 | $19.32 | $19.40 | $19.32 | $19.40 | $19.40 | 25,099 |
| 2017-12-21 | $19.62 | $19.62 | $19.41 | $19.45 | $19.45 | 19,722 |
| 2017-12-20 | $19.52 | $19.57 | $19.48 | $19.53 | $19.53 | 19,222 |
| 2017-12-19 | $19.17 | $19.23 | $19.12 | $19.13 | $19.13 | 12,776 |
| 2017-12-18 | $18.89 | $19.16 | $18.89 | $19.14 | $19.14 | 17,135 |
| 2017-12-15 | $19.32 | $19.32 | $19.08 | $19.13 | $19.13 | 16,411 |
| 2017-12-14 | $19.09 | $19.09 | $18.86 | $18.92 | $18.92 | 18,098 |
| 2017-12-13 | $18.97 | $19.06 | $18.93 | $19.06 | $19.06 | 15,646 |
| 2017-12-12 | $18.91 | $18.91 | $18.82 | $18.89 | $18.89 | 30,772 |
| 2017-12-11 | $18.83 | $18.90 | $18.80 | $18.83 | $18.83 | 20,896 |
| 2017-12-08 | $18.79 | $18.82 | $18.75 | $18.78 | $18.78 | 19,419 |
| 2017-12-07 | $18.52 | $18.64 | $18.52 | $18.57 | $18.57 | 30,910 |
| 2017-12-06 | $18.54 | $18.60 | $18.51 | $18.55 | $18.55 | 10,115 |
| 2017-12-05 | $18.41 | $18.44 | $18.32 | $18.37 | $18.37 | 14,132 |
| 2017-12-04 | $18.40 | $18.40 | $18.18 | $18.24 | $18.24 | 56,717 |
| 2017-12-01 | $18.36 | $18.48 | $18.36 | $18.47 | $18.47 | 18,184 |
| 2017-11-30 | $18.44 | $18.45 | $18.35 | $18.39 | $18.39 | 25,682 |
| 2017-11-29 | $18.28 | $18.28 | $18.23 | $18.27 | $18.27 | 17,888 |
| 2017-11-28 | $18.43 | $18.43 | $18.17 | $18.29 | $18.29 | 17,736 |
| 2017-11-27 | $18.20 | $18.20 | $18.03 | $18.11 | $18.11 | 10,764 |
| 2017-11-24 | $18.23 | $18.23 | $18.00 | $18.14 | $18.14 | 11,876 |
| 2017-11-22 | $18.15 | $18.20 | $18.06 | $18.16 | $18.16 | 26,741 |
| 2017-11-21 | $18.00 | $18.12 | $18.00 | $18.09 | $18.09 | 42,302 |
| 2017-11-20 | $17.93 | $17.94 | $17.86 | $17.93 | $17.93 | 13,177 |
| 2017-11-17 | $17.87 | $17.94 | $17.85 | $17.86 | $17.86 | 22,376 |
| 2017-11-16 | $17.83 | $17.94 | $17.83 | $17.94 | $17.94 | 17,559 |
| 2017-11-15 | $17.40 | $17.61 | $17.40 | $17.61 | $17.61 | 12,191 |
| 2017-11-14 | $17.43 | $17.66 | $17.43 | $17.54 | $17.54 | 6,303 |
| 2017-11-13 | $17.62 | $17.70 | $17.58 | $17.69 | $17.69 | 8,419 |
| 2017-11-10 | $17.77 | $17.77 | $17.68 | $17.74 | $17.74 | 16,047 |
| 2017-11-09 | $18.11 | $18.11 | $17.90 | $18.03 | $18.03 | 9,764 |
| 2017-11-08 | $18.06 | $18.16 | $18.06 | $18.16 | $18.16 | 13,591 |
| 2017-11-07 | $17.84 | $17.91 | $17.68 | $17.91 | $17.91 | 16,892 |
| 2017-11-06 | $17.68 | $17.73 | $17.67 | $17.73 | $17.73 | 116,515 |
| 2017-11-03 | $17.68 | $17.71 | $17.68 | $17.69 | $17.69 | 254,867 |
| 2017-11-02 | $17.48 | $17.87 | $17.48 | $17.65 | $17.65 | 80,221 |
| 2017-11-01 | $17.54 | $17.61 | $17.53 | $17.55 | $17.55 | 21,273 |
| 2017-10-31 | $17.12 | $17.40 | $17.12 | $17.30 | $17.30 | 16,492 |
| 2017-10-30 | $16.92 | $16.92 | $16.82 | $16.91 | $16.91 | 5,625 |
| 2017-10-27 | $16.85 | $16.94 | $16.74 | $16.86 | $16.86 | 11,183 |
| 2017-10-26 | $16.87 | $16.91 | $16.83 | $16.86 | $16.86 | 14,748 |
| 2017-10-25 | $16.96 | $16.98 | $16.93 | $16.97 | $16.97 | 4,474 |
| 2017-10-24 | $16.93 | $17.01 | $16.90 | $16.95 | $16.95 | 16,391 |
| 2017-10-23 | $17.00 | $17.00 | $16.85 | $16.86 | $16.86 | 8,433 |
| 2017-10-20 | $16.71 | $16.95 | $16.71 | $16.94 | $16.94 | 101,722 |
| 2017-10-19 | $17.02 | $17.02 | $16.57 | $16.58 | $16.58 | 18,371 |
| 2017-10-18 | $17.17 | $17.23 | $17.16 | $17.16 | $17.16 | 9,389 |
| 2017-10-17 | $17.26 | $17.30 | $17.24 | $17.30 | $17.30 | 204,221 |
| 2017-10-16 | $17.35 | $17.35 | $17.27 | $17.32 | $17.32 | 9,392 |
| 2017-10-13 | $17.00 | $17.39 | $17.00 | $17.35 | $17.35 | 8,517 |
| 2017-10-12 | $16.98 | $16.99 | $16.87 | $16.96 | $16.96 | 8,309 |
| 2017-10-11 | $16.90 | $17.00 | $16.90 | $16.98 | $16.98 | 8,897 |
| 2017-10-10 | $16.82 | $16.89 | $16.77 | $16.77 | $16.77 | 15,952 |
| 2017-10-09 | $16.73 | $16.85 | $16.71 | $16.77 | $16.77 | 11,018 |
| 2017-10-06 | $16.73 | $16.79 | $16.68 | $16.79 | $16.79 | 11,356 |
| 2017-10-05 | $16.72 | $16.83 | $16.63 | $16.69 | $16.69 | 11,686 |
| 2017-10-04 | $16.78 | $16.78 | $16.72 | $16.73 | $16.73 | 7,817 |
| 2017-10-03 | $16.71 | $16.77 | $16.65 | $16.77 | $16.77 | 25,843 |
| 2017-10-02 | $16.83 | $16.83 | $16.64 | $16.71 | $16.71 | 8,279 |
| 2017-09-29 | $16.87 | $16.88 | $16.83 | $16.83 | $16.83 | 12,066 |
| 2017-09-28 | $16.82 | $16.89 | $16.78 | $16.85 | $16.85 | 14,687 |
| 2017-09-27 | $16.80 | $17.05 | $16.59 | $16.99 | $16.99 | 7,160 |
| 2017-09-26 | $17.06 | $17.06 | $16.99 | $16.99 | $16.99 | 14,111 |
| 2017-09-25 | $16.73 | $16.82 | $16.73 | $16.82 | $16.82 | 24,433 |
| 2017-09-22 | $16.50 | $16.69 | $16.50 | $16.58 | $16.58 | 5,746 |
| 2017-09-21 | $16.55 | $16.61 | $16.53 | $16.60 | $16.60 | 8,438 |
| 2017-09-20 | $16.66 | $16.67 | $16.47 | $16.60 | $16.60 | 19,702 |
| 2017-09-19 | $17.00 | $17.00 | $16.86 | $16.94 | $16.94 | 13,008 |
| 2017-09-18 | $17.16 | $17.16 | $16.89 | $17.00 | $17.00 | 13,347 |
| 2017-09-15 | $16.96 | $16.96 | $16.89 | $16.96 | $16.96 | 8,550 |
| 2017-09-14 | $16.85 | $17.00 | $16.85 | $16.98 | $16.98 | 10,988 |
| 2017-09-13 | $17.07 | $17.27 | $17.05 | $17.05 | $17.05 | 12,093 |
| 2017-09-12 | $17.50 | $17.50 | $17.22 | $17.30 | $17.30 | 14,832 |
| 2017-09-11 | $17.26 | $17.26 | $17.12 | $17.13 | $17.13 | 3,618 |
| 2017-09-08 | $17.22 | $17.23 | $17.16 | $17.20 | $17.20 | 22,237 |
| 2017-09-07 | $16.93 | $17.03 | $16.93 | $16.95 | $16.95 | 10,137 |
| 2017-09-06 | $16.82 | $16.95 | $16.81 | $16.88 | $16.88 | 10,315 |
| 2017-09-05 | $16.93 | $16.99 | $16.88 | $16.99 | $16.99 | 39,115 |
| 2017-09-01 | $17.02 | $17.10 | $17.02 | $17.10 | $17.10 | 3,253 |
| 2017-08-31 | $17.25 | $17.25 | $17.11 | $17.19 | $17.19 | 9,006 |
| 2017-08-30 | $17.45 | $17.45 | $17.02 | $17.11 | $17.11 | 7,321 |
| 2017-08-29 | $17.41 | $17.44 | $17.34 | $17.34 | $17.34 | 29,892 |
| 2017-08-28 | $17.27 | $17.28 | $17.21 | $17.27 | $17.27 | 7,790 |
| 2017-08-25 | $17.16 | $17.27 | $17.15 | $17.27 | $17.27 | 9,970 |
| 2017-08-24 | $17.16 | $17.19 | $17.09 | $17.09 | $17.09 | 662,535 |
| 2017-08-23 | $17.40 | $17.45 | $17.34 | $17.34 | $17.34 | 54,701 |
| 2017-08-22 | $17.44 | $17.57 | $17.43 | $17.53 | $17.53 | 10,311 |
| 2017-08-21 | $17.42 | $17.43 | $17.38 | $17.41 | $17.41 | 15,773 |
| 2017-08-18 | $17.25 | $17.37 | $17.25 | $17.32 | $17.32 | 54,168 |
| 2017-08-17 | $17.33 | $17.34 | $17.23 | $17.27 | $17.27 | 39,055 |
| 2017-08-16 | $17.22 | $17.29 | $17.16 | $17.25 | $17.25 | 13,884 |
| 2017-08-15 | $17.03 | $17.61 | $17.03 | $17.58 | $17.58 | 40,616 |
| 2017-08-14 | $16.96 | $17.09 | $16.96 | $17.08 | $17.08 | 9,295 |
| 2017-08-11 | $16.84 | $16.94 | $16.84 | $16.91 | $16.91 | 11,700 |
| 2017-08-10 | $17.00 | $17.10 | $16.89 | $16.93 | $16.93 | 8,981 |
| 2017-08-09 | $17.06 | $17.09 | $16.99 | $17.00 | $17.00 | 14,046 |
| 2017-08-08 | $17.30 | $17.31 | $17.16 | $17.23 | $17.23 | 10,870 |
| 2017-08-07 | $17.11 | $17.13 | $17.05 | $17.13 | $17.13 | 8,571 |
| 2017-08-04 | $17.00 | $17.08 | $16.97 | $17.05 | $17.05 | 10,348 |
| 2017-08-03 | $16.86 | $16.86 | $16.80 | $16.86 | $16.86 | 13,314 |
| 2017-08-02 | $16.77 | $16.77 | $16.65 | $16.71 | $16.71 | 12,721 |
| 2017-08-01 | $16.65 | $16.68 | $16.60 | $16.64 | $16.64 | 33,546 |
| 2017-07-31 | $16.33 | $16.69 | $16.30 | $16.69 | $16.69 | 11,223 |
| 2017-07-28 | $16.28 | $16.28 | $16.07 | $16.16 | $16.16 | 8,159 |
| 2017-07-27 | $16.12 | $16.50 | $16.10 | $16.45 | $16.45 | 47,412 |
| 2017-07-26 | $15.91 | $15.91 | $15.74 | $15.87 | $15.87 | 82,436 |
| 2017-07-25 | $16.01 | $16.01 | $15.91 | $15.91 | $15.91 | 24,693 |
| 2017-07-24 | $16.34 | $16.34 | $16.17 | $16.26 | $16.26 | 45,364 |
| 2017-07-21 | $16.25 | $16.33 | $16.23 | $16.33 | $16.33 | 10,271 |
| 2017-07-20 | $16.27 | $16.27 | $16.22 | $16.25 | $16.25 | 9,778 |
| 2017-07-19 | $16.21 | $16.34 | $16.21 | $16.27 | $16.27 | 9,525 |
| 2017-07-18 | $16.11 | $16.24 | $16.11 | $16.16 | $16.16 | 13,814 |
| 2017-07-17 | $15.98 | $16.12 | $15.98 | $16.06 | $16.06 | 40,913 |
| 2017-07-14 | $15.95 | $15.98 | $15.95 | $15.98 | $15.98 | 14,946 |
| 2017-07-13 | $15.70 | $15.78 | $15.70 | $15.75 | $15.75 | 8,169 |
| 2017-07-12 | $15.60 | $15.63 | $15.57 | $15.60 | $15.60 | 10,831 |
| 2017-07-11 | $15.51 | $15.55 | $15.47 | $15.50 | $15.50 | 16,963 |
| 2017-07-10 | $15.41 | $15.44 | $15.36 | $15.44 | $15.44 | 37,501 |
| 2017-07-07 | $15.54 | $15.54 | $15.35 | $15.50 | $15.50 | 30,418 |
| 2017-07-06 | $15.48 | $15.53 | $15.44 | $15.49 | $15.49 | 166,262 |
| 2017-07-05 | $15.52 | $15.52 | $15.36 | $15.46 | $15.46 | 14,043 |
| 2017-07-03 | $15.43 | $15.46 | $15.39 | $15.40 | $15.40 | 2,891 |
| 2017-06-30 | $15.44 | $15.49 | $15.40 | $15.44 | $15.44 | 13,753 |
| 2017-06-29 | $15.37 | $15.37 | $15.25 | $15.30 | $15.30 | 5,624 |
| 2017-06-28 | $15.32 | $15.35 | $15.25 | $15.35 | $15.35 | 9,326 |
| 2017-06-27 | $15.33 | $15.37 | $15.29 | $15.33 | $15.33 | 19,000 |
| 2017-06-26 | $15.48 | $15.50 | $15.39 | $15.39 | $15.39 | 12,000 |
| 2017-06-23 | $15.50 | $15.58 | $15.50 | $15.56 | $15.56 | 15,000 |
| 2017-06-22 | $15.36 | $15.55 | $15.36 | $15.55 | $15.55 | 10,700 |
| 2017-06-21 | $15.45 | $15.51 | $15.43 | $15.51 | $15.51 | 12,359 |
| 2017-06-20 | $15.41 | $15.49 | $15.40 | $15.42 | $15.42 | 37,200 |
| 2017-06-19 | $15.44 | $15.45 | $15.40 | $15.42 | $15.42 | 8,528 |
| 2017-06-16 | $15.38 | $15.45 | $15.38 | $15.45 | $15.45 | 35,157 |
| 2017-06-15 | $15.39 | $15.43 | $15.35 | $15.41 | $15.41 | 75,094 |
| 2017-06-14 | $15.26 | $15.38 | $15.26 | $15.32 | $15.32 | 13,743 |
| 2017-06-13 | $15.06 | $15.07 | $15.02 | $15.04 | $15.04 | 8,990 |
| 2017-06-12 | $15.18 | $15.18 | $15.10 | $15.11 | $15.11 | 21,820 |
| 2017-06-09 | $15.06 | $15.12 | $15.00 | $15.06 | $15.06 | 13,392 |
| 2017-06-08 | $15.23 | $15.32 | $15.23 | $15.32 | $15.32 | 26,106 |
| 2017-06-07 | $15.20 | $15.21 | $15.15 | $15.17 | $15.17 | 36,219 |
| 2017-06-06 | $15.02 | $15.04 | $14.97 | $14.97 | $14.97 | 29,550 |
| 2017-06-05 | $14.56 | $14.73 | $14.56 | $14.69 | $14.69 | 15,950 |
| 2017-06-02 | $14.65 | $14.73 | $14.60 | $14.68 | $14.68 | 16,272 |
| 2017-06-01 | $14.59 | $14.63 | $14.56 | $14.60 | $14.60 | 15,031 |
| 2017-05-31 | $14.61 | $14.64 | $14.59 | $14.60 | $14.60 | 35,473 |
| 2017-05-30 | $14.81 | $14.81 | $14.59 | $14.65 | $14.65 | 45,564 |
| 2017-05-26 | $14.72 | $14.78 | $14.72 | $14.76 | $14.76 | 12,491 |
| 2017-05-25 | $14.66 | $14.80 | $14.66 | $14.78 | $14.78 | 43,317 |
| 2017-05-24 | $14.70 | $14.70 | $14.65 | $14.69 | $14.69 | 26,473 |
| 2017-05-23 | $14.86 | $14.89 | $14.83 | $14.83 | $14.83 | 26,226 |
| 2017-05-22 | $15.11 | $15.16 | $14.91 | $15.04 | $15.04 | 98,466 |
| 2017-05-19 | $15.31 | $15.34 | $15.28 | $15.32 | $15.32 | 14,762 |
| 2017-05-18 | $15.29 | $15.31 | $15.24 | $15.30 | $15.30 | 24,228 |
| 2017-05-17 | $15.21 | $15.30 | $15.18 | $15.26 | $15.26 | 27,806 |
| 2017-05-16 | $15.31 | $15.31 | $15.14 | $15.19 | $15.19 | 59,811 |
| 2017-05-15 | $15.03 | $15.06 | $15.02 | $15.06 | $15.06 | 29,169 |
| 2017-05-12 | $15.09 | $15.09 | $15.04 | $15.08 | $15.08 | 10,196 |
| 2017-05-11 | $15.06 | $15.11 | $15.05 | $15.08 | $15.08 | 13,870 |
| 2017-05-10 | $15.05 | $15.05 | $14.96 | $14.97 | $14.97 | 16,714 |
| 2017-05-09 | $15.11 | $15.16 | $15.07 | $15.10 | $15.10 | 36,560 |
| 2017-05-08 | $15.05 | $15.09 | $15.02 | $15.04 | $15.04 | 246,317 |
| 2017-05-05 | $14.86 | $14.86 | $14.85 | $14.85 | $14.85 | 14,489 |
| 2017-05-04 | $14.79 | $14.85 | $14.79 | $14.85 | $14.85 | 70,999 |
| 2017-05-03 | $14.66 | $14.85 | $14.66 | $14.85 | $14.85 | 161,593 |
| 2017-05-02 | $14.70 | $14.70 | $14.65 | $14.67 | $14.67 | 9,189 |
| 2017-05-01 | $14.60 | $14.60 | $14.50 | $14.51 | $14.51 | 146,874 |
| 2017-04-28 | $15.65 | $15.70 | $15.45 | $15.68 | $15.68 | 34,761 |
| 2017-04-27 | $15.78 | $15.78 | $15.55 | $15.60 | $15.60 | 7,206 |
| 2017-04-26 | $15.59 | $15.62 | $15.58 | $15.62 | $15.62 | 20,797 |
| 2017-04-25 | $15.66 | $15.67 | $15.63 | $15.65 | $15.65 | 8,523 |
| 2017-04-24 | $15.52 | $15.56 | $15.51 | $15.53 | $15.53 | 12,676 |
| 2017-04-21 | $15.62 | $15.64 | $15.57 | $15.60 | $15.60 | 23,767 |
| 2017-04-20 | $15.40 | $15.43 | $15.37 | $15.39 | $15.39 | 30,300 |
| 2017-04-19 | $15.40 | $15.45 | $15.36 | $15.41 | $15.41 | 32,475 |
| 2017-04-18 | $15.56 | $15.63 | $15.56 | $15.58 | $15.58 | 13,381 |
| 2017-04-17 | $15.59 | $15.68 | $15.59 | $15.65 | $15.65 | 43,185 |
| 2017-04-13 | $15.39 | $15.39 | $15.31 | $15.33 | $15.33 | 15,196 |
| 2017-04-12 | $15.26 | $15.39 | $15.26 | $15.38 | $15.38 | 12,852 |
| 2017-04-11 | $15.30 | $15.39 | $15.21 | $15.34 | $15.34 | 11,930 |
| 2017-04-10 | $15.26 | $15.27 | $15.20 | $15.22 | $15.22 | 6,181 |
| 2017-04-07 | $15.30 | $15.32 | $15.25 | $15.27 | $15.27 | 12,229 |
| 2017-04-06 | $15.51 | $15.51 | $15.46 | $15.48 | $15.48 | 14,208 |
| 2017-04-05 | $15.75 | $15.76 | $15.63 | $15.67 | $15.67 | 18,459 |
| 2017-04-04 | $15.88 | $15.93 | $15.80 | $15.91 | $15.91 | 8,186 |
| 2017-04-03 | $15.87 | $15.95 | $15.86 | $15.91 | $15.91 | 31,400 |
| 2017-03-31 | $15.92 | $15.92 | $15.74 | $15.86 | $15.86 | 7,700 |
| 2017-03-30 | $15.99 | $16.01 | $15.91 | $16.00 | $16.00 | 9,400 |
| 2017-03-29 | $16.11 | $16.11 | $15.95 | $15.97 | $15.97 | 19,700 |
| 2017-03-28 | $16.43 | $16.43 | $16.25 | $16.36 | $16.36 | 13,500 |
| 2017-03-27 | $16.24 | $16.41 | $16.24 | $16.41 | $16.00 | 10,820 |
| 2017-03-24 | $16.32 | $16.38 | $16.24 | $16.31 | $15.90 | 8,871 |
| 2017-03-23 | $16.42 | $16.42 | $16.29 | $16.29 | $15.88 | 11,893 |
| 2017-03-22 | $16.31 | $16.40 | $16.19 | $16.29 | $15.88 | 17,742 |
| 2017-03-21 | $16.32 | $16.41 | $16.24 | $16.32 | $15.91 | 13,355 |
| 2017-03-20 | $16.40 | $16.49 | $16.30 | $16.42 | $16.01 | 22,519 |
| 2017-03-17 | $16.33 | $16.45 | $16.28 | $16.43 | $16.02 | 10,333 |
| 2017-03-16 | $16.51 | $16.51 | $16.38 | $16.44 | $16.03 | 14,232 |
| 2017-03-15 | $16.36 | $16.51 | $16.26 | $16.45 | $16.03 | 43,186 |
| 2017-03-14 | $16.35 | $16.48 | $16.34 | $16.45 | $16.04 | 11,308 |
| 2017-03-13 | $16.52 | $16.52 | $16.26 | $16.42 | $16.01 | 7,506 |
| 2017-03-10 | $16.20 | $16.25 | $16.11 | $16.15 | $15.74 | 17,937 |
| 2017-03-09 | $15.97 | $16.07 | $15.95 | $16.07 | $15.67 | 91,051 |
| 2017-03-08 | $16.05 | $16.11 | $15.98 | $15.99 | $15.59 | 6,239 |
| 2017-03-07 | $16.10 | $16.28 | $16.10 | $16.19 | $15.78 | 12,283 |
| 2017-03-06 | $16.19 | $16.25 | $16.10 | $16.18 | $15.77 | 7,603 |
| 2017-03-03 | $16.18 | $16.34 | $16.18 | $16.25 | $15.84 | 11,113 |
| 2017-03-02 | $16.28 | $16.28 | $16.18 | $16.23 | $15.82 | 17,059 |
| 2017-03-01 | $16.30 | $16.50 | $16.30 | $16.42 | $16.00 | 9,846 |
| 2017-02-28 | $16.23 | $16.46 | $16.23 | $16.31 | $15.90 | 21,349 |
| 2017-02-27 | $16.43 | $16.43 | $16.25 | $16.34 | $15.93 | 23,883 |
| 2017-02-24 | $16.31 | $16.42 | $16.31 | $16.37 | $15.96 | 11,893 |
| 2017-02-23 | $16.22 | $16.35 | $16.22 | $16.34 | $15.92 | 388,187 |
| 2017-02-22 | $16.06 | $16.29 | $16.06 | $16.21 | $15.80 | 16,767 |
| 2017-02-21 | $16.17 | $16.25 | $16.17 | $16.22 | $15.81 | 14,817 |
| 2017-02-17 | $15.81 | $15.92 | $15.81 | $15.88 | $15.48 | 10,430 |
| 2017-02-16 | $15.87 | $15.92 | $15.83 | $15.85 | $15.45 | 11,503 |
| 2017-02-15 | $15.62 | $15.81 | $15.62 | $15.81 | $15.41 | 25,541 |
| 2017-02-14 | $15.81 | $15.84 | $15.79 | $15.81 | $15.41 | 23,981 |
| 2017-02-13 | $15.85 | $15.85 | $15.70 | $15.77 | $15.37 | 27,685 |
| 2017-02-10 | $15.60 | $15.70 | $15.56 | $15.62 | $15.23 | 12,478 |
| 2017-02-09 | $15.51 | $15.64 | $15.50 | $15.64 | $15.25 | 17,644 |
| 2017-02-08 | $15.53 | $15.80 | $15.53 | $15.78 | $15.38 | 12,673 |
| 2017-02-07 | $15.62 | $15.74 | $15.53 | $15.70 | $15.31 | 13,453 |
| 2017-02-06 | $15.48 | $15.53 | $15.24 | $15.53 | $15.14 | 44,648 |
| 2017-02-03 | $15.50 | $15.60 | $15.42 | $15.48 | $15.09 | 13,550 |
| 2017-02-02 | $16.15 | $16.15 | $15.89 | $15.98 | $15.58 | 38,214 |
| 2017-02-01 | $15.93 | $16.11 | $15.93 | $16.04 | $15.64 | 13,075 |
| 2017-01-31 | $15.77 | $15.93 | $15.64 | $15.93 | $15.53 | 24,502 |
| 2017-01-30 | $16.01 | $16.01 | $15.87 | $15.88 | $15.48 | 27,060 |
| 2017-01-27 | $16.23 | $16.23 | $16.01 | $16.08 | $15.67 | 27,390 |
| 2017-01-26 | $16.09 | $16.14 | $16.02 | $16.09 | $15.69 | 65,310 |
| 2017-01-25 | $16.10 | $16.18 | $16.10 | $16.18 | $15.77 | 18,563 |
| 2017-01-24 | $16.20 | $16.20 | $16.05 | $16.12 | $15.71 | 15,514 |
| 2017-01-23 | $16.09 | $16.20 | $16.00 | $16.12 | $15.71 | 34,638 |
| 2017-01-20 | $16.02 | $16.06 | $16.01 | $16.06 | $15.66 | 14,958 |
| 2017-01-19 | $16.02 | $16.06 | $15.97 | $16.05 | $15.65 | 190,497 |
| 2017-01-18 | $15.88 | $16.00 | $15.88 | $15.93 | $15.53 | 33,696 |
| 2017-01-17 | $16.04 | $16.16 | $15.89 | $16.09 | $15.69 | 64,835 |
| 2017-01-13 | $15.86 | $15.86 | $15.72 | $15.75 | $15.35 | 15,085 |
| 2017-01-12 | $15.74 | $15.82 | $15.60 | $15.68 | $15.29 | 18,716 |
| 2017-01-11 | $15.46 | $15.54 | $15.43 | $15.53 | $15.13 | 26,359 |
| 2017-01-10 | $15.28 | $15.46 | $15.28 | $15.45 | $15.06 | 28,024 |
| 2017-01-09 | $15.23 | $15.23 | $15.11 | $15.19 | $14.81 | 59,836 |
| 2017-01-06 | $15.11 | $15.14 | $15.10 | $15.14 | $14.76 | 34,570 |
| 2017-01-05 | $15.02 | $15.15 | $15.02 | $15.11 | $14.73 | 50,698 |
| 2017-01-04 | $14.88 | $14.88 | $14.70 | $14.79 | $14.41 | 12,351 |
| 2017-01-03 | $14.66 | $14.73 | $14.55 | $14.55 | $14.18 | 33,510 |
| 2016-12-30 | $14.87 | $14.87 | $14.49 | $14.52 | $14.15 | 39,917 |
| 2016-12-29 | $14.60 | $14.65 | $14.43 | $14.50 | $14.14 | 34,505 |
| 2016-12-28 | $14.72 | $14.90 | $14.69 | $14.84 | $14.47 | 24,947 |
| 2016-12-27 | $14.99 | $14.99 | $14.83 | $14.85 | $14.48 | 22,361 |
| 2016-12-23 | $14.80 | $14.97 | $14.80 | $14.85 | $14.48 | 14,538 |
| 2016-12-22 | $14.75 | $15.00 | $14.75 | $14.93 | $14.55 | 15,264 |
| 2016-12-21 | $14.89 | $15.07 | $14.85 | $14.95 | $14.57 | 53,856 |
| 2016-12-20 | $14.87 | $15.10 | $14.87 | $15.03 | $14.65 | 17,965 |
| 2016-12-19 | $14.75 | $14.97 | $14.75 | $14.96 | $14.58 | 63,311 |
| 2016-12-16 | $14.75 | $14.93 | $14.75 | $14.79 | $14.42 | 39,682 |
| 2016-12-15 | $14.99 | $15.06 | $14.79 | $14.84 | $14.46 | 79,353 |
| 2016-12-14 | $15.10 | $15.14 | $14.85 | $14.85 | $14.48 | 48,766 |
| 2016-12-13 | $15.00 | $15.15 | $15.00 | $15.15 | $14.77 | 25,442 |
| 2016-12-12 | $14.95 | $15.20 | $14.95 | $15.09 | $14.71 | 22,631 |
| 2016-12-09 | $15.20 | $15.20 | $14.95 | $15.08 | $14.70 | 25,720 |
| 2016-12-08 | $15.11 | $15.11 | $14.72 | $14.95 | $14.57 | 113,085 |
| 2016-12-07 | $14.40 | $14.64 | $14.30 | $14.59 | $14.22 | 31,753 |
| 2016-12-06 | $14.31 | $14.47 | $14.29 | $14.37 | $14.01 | 27,358 |
| 2016-12-05 | $14.55 | $14.55 | $14.35 | $14.36 | $14.00 | 34,699 |
| 2016-12-02 | $14.37 | $14.59 | $14.37 | $14.53 | $14.16 | 13,211 |
| 2016-12-01 | $14.57 | $14.57 | $14.37 | $14.38 | $14.02 | 60,113 |
| 2016-11-30 | $15.04 | $15.11 | $14.88 | $14.92 | $14.54 | 38,070 |
| 2016-11-29 | $15.00 | $15.02 | $14.91 | $15.00 | $14.62 | 28,008 |
| 2016-11-28 | $14.91 | $15.04 | $14.71 | $14.92 | $14.54 | 18,306 |
| 2016-11-25 | $15.00 | $15.05 | $14.90 | $14.93 | $14.55 | 13,239 |
| 2016-11-23 | $15.26 | $15.26 | $15.20 | $15.23 | $14.84 | 17,958 |
| 2016-11-22 | $15.30 | $15.36 | $15.13 | $15.32 | $14.93 | 26,315 |
| 2016-11-21 | $15.45 | $15.45 | $15.07 | $15.25 | $14.87 | 19,763 |
| 2016-11-18 | $15.28 | $15.34 | $15.12 | $15.28 | $14.90 | 27,483 |
| 2016-11-17 | $15.03 | $15.38 | $15.03 | $15.30 | $14.91 | 32,905 |
| 2016-11-16 | $14.65 | $15.00 | $14.65 | $14.86 | $14.49 | 24,380 |
| 2016-11-15 | $14.49 | $14.75 | $14.49 | $14.74 | $14.37 | 37,512 |
| 2016-11-14 | $14.71 | $14.93 | $14.71 | $14.85 | $14.47 | 11,291 |
| 2016-11-11 | $15.04 | $15.04 | $14.76 | $14.83 | $14.46 | 12,217 |
| 2016-11-10 | $15.06 | $15.10 | $14.89 | $15.09 | $14.71 | 10,331 |
| 2016-11-09 | $15.20 | $15.45 | $15.20 | $15.35 | $14.96 | 13,734 |
| 2016-11-08 | $15.17 | $15.17 | $14.88 | $15.06 | $14.68 | 10,160 |
| 2016-11-07 | $15.20 | $15.24 | $15.02 | $15.13 | $14.74 | 10,523 |
| 2016-11-04 | $15.09 | $15.09 | $15.02 | $15.06 | $14.68 | 12,622 |
| 2016-11-03 | $15.18 | $15.18 | $15.11 | $15.18 | $14.80 | 20,576 |
| 2016-11-02 | $15.18 | $15.29 | $15.12 | $15.17 | $14.79 | 13,334 |
| 2016-11-01 | $14.85 | $15.11 | $14.85 | $15.06 | $14.68 | 23,179 |
| 2016-10-31 | $14.75 | $15.00 | $14.75 | $15.00 | $14.62 | 138,976 |
| 2016-10-28 | $14.54 | $14.60 | $14.51 | $14.54 | $14.17 | 547,635 |
| 2016-10-27 | $14.57 | $14.67 | $14.53 | $14.55 | $14.18 | 879,638 |
| 2016-10-26 | $14.76 | $14.90 | $14.62 | $14.79 | $14.42 | 14,031 |
| 2016-10-25 | $14.57 | $14.83 | $14.57 | $14.59 | $14.22 | 15,642 |
| 2016-10-24 | $14.99 | $14.99 | $14.79 | $14.84 | $14.46 | 26,880 |
| 2016-10-21 | $14.91 | $14.91 | $14.75 | $14.81 | $14.44 | 12,117 |
| 2016-10-20 | $14.37 | $14.57 | $14.33 | $14.49 | $14.13 | 15,841 |
| 2016-10-19 | $14.26 | $14.44 | $14.26 | $14.36 | $14.00 | 14,582 |
| 2016-10-18 | $14.26 | $14.38 | $14.22 | $14.37 | $14.01 | 20,331 |
| 2016-10-17 | $14.30 | $14.30 | $14.15 | $14.25 | $13.89 | 27,360 |
| 2016-10-14 | $14.24 | $14.25 | $14.08 | $14.25 | $13.89 | 36,683 |
| 2016-10-13 | $14.18 | $14.18 | $13.99 | $14.12 | $13.76 | 13,567 |
| 2016-10-12 | $14.03 | $14.12 | $14.03 | $14.12 | $13.76 | 13,752 |
| 2016-10-11 | $14.28 | $14.28 | $14.14 | $14.24 | $13.88 | 20,481 |
| 2016-10-10 | $14.75 | $14.75 | $14.58 | $14.60 | $14.23 | 7,583 |
| 2016-10-07 | $14.35 | $14.61 | $14.35 | $14.50 | $14.13 | 7,145 |
| 2016-10-06 | $14.43 | $14.57 | $14.35 | $14.45 | $14.09 | 9,206 |
| 2016-10-05 | $14.38 | $14.58 | $14.38 | $14.53 | $14.16 | 11,042 |
| 2016-10-04 | $14.57 | $14.57 | $14.40 | $14.40 | $14.04 | 14,157 |
| 2016-10-03 | $14.59 | $14.70 | $14.48 | $14.60 | $14.23 | 16,298 |
| 2016-09-30 | $14.71 | $14.71 | $14.56 | $14.69 | $14.32 | 19,203 |
| 2016-09-29 | $14.61 | $14.91 | $14.61 | $14.70 | $14.33 | 8,523 |
| 2016-09-28 | $14.99 | $15.15 | $14.99 | $15.15 | $14.77 | 24,146 |
| 2016-09-27 | $15.21 | $15.21 | $14.99 | $15.10 | $14.72 | 26,226 |
| 2016-09-26 | $14.99 | $14.99 | $14.82 | $14.89 | $14.52 | 24,680 |
| 2016-09-23 | $15.37 | $15.37 | $15.16 | $15.35 | $14.96 | 7,997 |
| 2016-09-22 | $15.63 | $15.63 | $15.44 | $15.51 | $15.12 | 18,698 |
| 2016-09-21 | $15.35 | $15.41 | $15.13 | $15.41 | $15.02 | 19,807 |
| 2016-09-20 | $14.95 | $14.95 | $14.88 | $14.95 | $14.57 | 17,896 |
| 2016-09-19 | $14.82 | $14.94 | $14.77 | $14.86 | $14.49 | 16,074 |
| 2016-09-16 | $14.93 | $14.93 | $14.61 | $14.82 | $14.45 | 12,417 |
| 2016-09-15 | $14.35 | $14.90 | $14.35 | $14.90 | $14.53 | 22,145 |
| 2016-09-14 | $14.74 | $14.81 | $14.70 | $14.70 | $14.33 | 19,237 |
| 2016-09-13 | $14.93 | $15.07 | $14.87 | $14.98 | $14.60 | 35,991 |
| 2016-09-12 | $15.29 | $15.29 | $15.11 | $15.29 | $14.91 | 46,172 |
| 2016-09-09 | $15.18 | $15.30 | $15.12 | $15.17 | $14.79 | 19,431 |
| 2016-09-08 | $15.00 | $15.14 | $15.00 | $15.08 | $14.70 | 11,232 |
| 2016-09-07 | $15.15 | $15.32 | $15.15 | $15.26 | $14.87 | 18,879 |
| 2016-09-06 | $15.24 | $15.34 | $15.04 | $15.27 | $14.88 | 42,099 |
| 2016-09-02 | $15.14 | $15.19 | $15.10 | $15.15 | $14.76 | 17,565 |
| 2016-09-01 | $15.06 | $15.11 | $15.00 | $15.10 | $14.72 | 102,757 |
| 2016-08-31 | $15.22 | $15.34 | $15.09 | $15.24 | $14.86 | 441,814 |
| 2016-08-30 | $14.75 | $14.84 | $14.66 | $14.80 | $14.43 | 105,728 |
| 2016-08-29 | $14.78 | $14.97 | $14.77 | $14.93 | $14.55 | 32,942 |
| 2016-08-26 | $15.46 | $15.47 | $15.20 | $15.35 | $14.96 | 23,044 |
| 2016-08-25 | $15.68 | $15.68 | $15.53 | $15.61 | $15.22 | 19,290 |
| 2016-08-24 | $15.25 | $15.35 | $15.18 | $15.20 | $14.82 | 55,755 |
| 2016-08-23 | $15.04 | $15.04 | $14.93 | $15.03 | $14.65 | 14,455 |
| 2016-08-22 | $14.65 | $14.65 | $14.55 | $14.58 | $14.22 | 299,879 |
| 2016-08-19 | $14.68 | $14.80 | $14.60 | $14.62 | $14.25 | 244,183 |
| 2016-08-18 | $15.20 | $15.20 | $14.94 | $14.95 | $14.57 | 289,294 |
| 2016-08-17 | $15.10 | $15.27 | $15.10 | $15.19 | $14.81 | 106,800 |
| 2016-08-16 | $15.52 | $15.53 | $15.38 | $15.50 | $15.11 | 18,160 |
| 2016-08-15 | $15.57 | $15.57 | $15.30 | $15.46 | $15.07 | 31,838 |
| 2016-08-12 | $15.54 | $15.66 | $15.54 | $15.58 | $15.19 | 47,872 |
| 2016-08-11 | $15.61 | $15.70 | $15.50 | $15.64 | $15.25 | 19,028 |
| 2016-08-10 | $15.60 | $15.72 | $15.60 | $15.68 | $15.29 | 17,114 |
| 2016-08-09 | $15.15 | $15.30 | $15.15 | $15.25 | $14.87 | 72,260 |
| 2016-08-08 | $15.22 | $15.64 | $15.15 | $15.62 | $15.23 | 651,002 |
| 2016-08-05 | $14.65 | $14.80 | $14.65 | $14.76 | $14.39 | 35,717 |
| 2016-08-04 | $14.70 | $14.75 | $14.55 | $14.57 | $14.20 | 15,989 |
| 2016-08-03 | $14.75 | $14.75 | $14.65 | $14.70 | $14.33 | 17,535 |
| 2016-08-02 | $14.75 | $14.95 | $14.75 | $14.93 | $14.55 | 30,496 |
| 2016-08-01 | $14.92 | $15.07 | $14.75 | $14.94 | $14.56 | 31,150 |
| 2016-07-29 | $15.35 | $15.37 | $15.00 | $15.01 | $14.63 | 22,000 |
| 2016-07-28 | $15.00 | $15.25 | $15.00 | $15.14 | $14.75 | 11,947 |
| 2016-07-27 | $15.60 | $15.85 | $15.04 | $15.23 | $14.85 | 15,082 |
| 2016-07-26 | $15.60 | $15.65 | $15.55 | $15.63 | $15.24 | 18,082 |
| 2016-07-25 | $15.56 | $15.56 | $15.35 | $15.48 | $15.09 | 16,669 |
| 2016-07-22 | $15.58 | $15.71 | $15.55 | $15.60 | $15.21 | 35,331 |
| 2016-07-21 | $15.93 | $15.94 | $15.85 | $15.94 | $15.54 | 29,650 |
| 2016-07-20 | $16.02 | $16.07 | $15.94 | $16.07 | $15.67 | 74,745 |
| 2016-07-19 | $15.91 | $16.06 | $15.91 | $16.05 | $15.65 | 41,450 |
| 2016-07-18 | $15.99 | $16.19 | $15.99 | $16.19 | $15.78 | 40,416 |
| 2016-07-15 | $15.93 | $16.20 | $15.93 | $16.20 | $15.79 | 19,245 |
| 2016-07-14 | $15.97 | $16.26 | $15.97 | $16.03 | $15.63 | 11,851 |
| 2016-07-13 | $16.16 | $16.29 | $16.16 | $16.29 | $15.88 | 21,616 |
| 2016-07-12 | $15.68 | $15.95 | $15.67 | $15.71 | $15.31 | 36,906 |
| 2016-07-11 | $15.24 | $15.39 | $15.24 | $15.32 | $14.93 | 23,721 |
| 2016-07-08 | $14.99 | $15.23 | $14.99 | $15.18 | $14.80 | 27,806 |
| 2016-07-07 | $15.30 | $15.30 | $15.14 | $15.19 | $14.81 | 51,871 |
| 2016-07-06 | $15.24 | $15.24 | $15.03 | $15.14 | $14.76 | 25,519 |
| 2016-07-05 | $15.51 | $15.58 | $15.51 | $15.54 | $15.15 | 17,117 |
| 2016-07-01 | $15.64 | $15.64 | $15.51 | $15.51 | $15.12 | 13,918 |
| 2016-06-30 | $15.94 | $16.03 | $15.82 | $15.98 | $15.57 | 25,104 |
| 2016-06-29 | $16.08 | $16.31 | $16.08 | $16.20 | $15.79 | 21,216 |
| 2016-06-28 | $16.17 | $16.17 | $15.90 | $15.97 | $15.57 | 36,121 |
| 2016-06-27 | $15.84 | $16.01 | $15.81 | $15.81 | $15.41 | 32,486 |
| 2016-06-24 | $15.91 | $15.91 | $15.64 | $15.74 | $15.34 | 23,221 |
| 2016-06-23 | $16.25 | $16.31 | $16.22 | $16.31 | $15.90 | 8,830 |
| 2016-06-22 | $16.24 | $16.28 | $16.16 | $16.21 | $15.80 | 5,715 |
| 2016-06-21 | $16.44 | $16.44 | $16.23 | $16.31 | $15.90 | 18,180 |
| 2016-06-20 | $16.34 | $16.34 | $16.16 | $16.25 | $15.84 | 29,943 |
| 2016-06-17 | $15.90 | $16.07 | $15.89 | $16.05 | $15.65 | 229,667 |
| 2016-06-16 | $16.06 | $16.10 | $15.88 | $16.10 | $15.70 | 57,369 |
| 2016-06-15 | $16.26 | $16.26 | $16.01 | $16.02 | $15.62 | 91,502 |
| 2016-06-14 | $16.22 | $16.25 | $16.04 | $16.09 | $15.69 | 26,995 |
| 2016-06-13 | $16.28 | $16.35 | $16.22 | $16.27 | $15.86 | 18,613 |
| 2016-06-10 | $16.44 | $16.47 | $16.40 | $16.47 | $16.06 | 21,292 |
| 2016-06-09 | $16.54 | $16.54 | $16.44 | $16.44 | $16.03 | 11,376 |
| 2016-06-08 | $16.75 | $16.93 | $16.75 | $16.92 | $16.49 | 66,280 |
| 2016-06-07 | $16.56 | $16.67 | $16.44 | $16.47 | $16.05 | 23,964 |
| 2016-06-06 | $16.80 | $16.80 | $16.70 | $16.77 | $16.34 | 13,171 |
| 2016-06-03 | $16.84 | $16.84 | $16.52 | $16.61 | $16.19 | 12,959 |
| 2016-06-02 | $16.76 | $16.76 | $16.56 | $16.57 | $16.15 | 17,254 |
| 2016-06-01 | $17.11 | $17.11 | $16.90 | $16.90 | $16.48 | 12,645 |
| 2016-05-31 | $17.27 | $17.27 | $17.00 | $17.10 | $16.67 | 35,528 |
| 2016-05-27 | $17.28 | $17.55 | $17.28 | $17.32 | $16.88 | 12,704 |
| 2016-05-26 | $17.57 | $17.59 | $17.41 | $17.57 | $17.13 | 16,283 |
| 2016-05-25 | $17.27 | $17.56 | $17.27 | $17.31 | $16.87 | 573,828 |
| 2016-05-24 | $17.06 | $17.24 | $17.06 | $17.18 | $16.75 | 66,788 |
| 2016-05-23 | $17.19 | $17.19 | $17.00 | $17.02 | $16.59 | 19,109 |
| 2016-05-20 | $17.00 | $17.23 | $17.00 | $17.06 | $16.63 | 12,372 |
| 2016-05-19 | $17.31 | $17.41 | $17.23 | $17.28 | $16.85 | 11,021 |
| 2016-05-18 | $17.65 | $17.65 | $17.46 | $17.46 | $17.02 | 14,160 |
| 2016-05-17 | $17.66 | $17.82 | $17.50 | $17.51 | $17.07 | 15,418 |
| 2016-05-16 | $17.74 | $17.96 | $17.70 | $17.95 | $17.50 | 12,916 |
| 2016-05-13 | $17.97 | $18.00 | $17.73 | $17.82 | $17.37 | 15,785 |
| 2016-05-12 | $18.23 | $18.57 | $18.23 | $18.48 | $18.02 | 12,882 |
| 2016-05-11 | $18.67 | $18.67 | $18.23 | $18.37 | $17.91 | 15,806 |
| 2016-05-10 | $18.30 | $18.74 | $18.30 | $18.50 | $18.03 | 15,063 |
| 2016-05-09 | $18.22 | $18.37 | $18.06 | $18.08 | $17.63 | 27,841 |
| 2016-05-06 | $17.98 | $18.29 | $17.98 | $18.13 | $17.67 | 42,846 |
| 2016-05-05 | $17.70 | $17.89 | $17.70 | $17.88 | $17.43 | 10,366 |
| 2016-05-04 | $17.80 | $17.86 | $17.79 | $17.79 | $17.34 | 17,560 |
| 2016-05-03 | $17.74 | $18.12 | $17.74 | $17.98 | $17.53 | 18,883 |
| 2016-05-02 | $17.96 | $18.02 | $17.95 | $18.02 | $17.57 | 25,402 |
| 2016-04-29 | $17.70 | $17.91 | $17.70 | $17.82 | $17.37 | 18,154 |
| 2016-04-28 | $18.14 | $18.18 | $17.70 | $17.70 | $17.25 | 10,860 |
| 2016-04-27 | $18.42 | $18.42 | $17.99 | $18.14 | $17.68 | 9,538 |
| 2016-04-26 | $18.05 | $18.49 | $18.05 | $18.24 | $17.78 | 21,340 |
| 2016-04-25 | $18.42 | $18.42 | $17.90 | $18.05 | $17.60 | 35,893 |
| 2016-04-22 | $18.24 | $18.63 | $18.24 | $18.41 | $17.95 | 14,913 |
| 2016-04-21 | $18.84 | $18.84 | $18.55 | $18.65 | $18.18 | 8,525 |
| 2016-04-20 | $18.96 | $18.99 | $18.84 | $18.84 | $18.37 | 15,694 |
| 2016-04-19 | $19.06 | $19.06 | $18.95 | $19.00 | $18.52 | 12,567 |
| 2016-04-18 | $19.02 | $19.02 | $18.77 | $18.94 | $18.46 | 17,101 |
| 2016-04-15 | $18.95 | $19.00 | $18.89 | $19.00 | $18.52 | 11,823 |
| 2016-04-14 | $18.69 | $18.95 | $18.69 | $18.93 | $18.45 | 10,587 |
| 2016-04-13 | $18.73 | $18.86 | $18.66 | $18.84 | $18.37 | 15,665 |
| 2016-04-12 | $18.45 | $18.76 | $18.45 | $18.63 | $18.16 | 31,300 |
| 2016-04-11 | $18.76 | $18.93 | $18.61 | $18.75 | $18.28 | 15,328 |
| 2016-04-08 | $18.50 | $18.50 | $18.35 | $18.40 | $17.94 | 24,759 |
| 2016-04-07 | $18.17 | $18.31 | $18.16 | $18.17 | $17.71 | 23,704 |
| 2016-04-06 | $17.91 | $18.16 | $17.91 | $18.05 | $17.60 | 15,871 |
| 2016-04-05 | $17.32 | $17.69 | $17.32 | $17.52 | $17.08 | 46,029 |
| 2016-04-04 | $17.72 | $18.12 | $17.72 | $18.01 | $17.55 | 27,492 |
| 2016-04-01 | $18.11 | $18.18 | $18.05 | $18.18 | $17.72 | 16,150 |
| 2016-03-31 | $18.20 | $18.40 | $18.20 | $18.39 | $17.93 | 20,513 |
| 2016-03-30 | $18.50 | $18.59 | $18.43 | $18.59 | $18.12 | 17,526 |
| 2016-03-29 | $18.05 | $18.44 | $18.05 | $18.43 | $17.97 | 37,112 |
| 2016-03-28 | $18.53 | $18.60 | $18.27 | $18.33 | $17.87 | 39,733 |
| 2016-03-24 | $18.90 | $18.90 | $18.65 | $18.80 | $17.78 | 16,976 |
| 2016-03-23 | $18.55 | $18.59 | $18.32 | $18.57 | $17.56 | 244,031 |
| 2016-03-22 | $18.55 | $18.58 | $18.38 | $18.55 | $17.54 | 439,421 |
| 2016-03-21 | $18.39 | $18.50 | $18.26 | $18.38 | $17.38 | 24,089 |
| 2016-03-18 | $18.19 | $18.55 | $18.19 | $18.29 | $17.30 | 20,012 |
| 2016-03-17 | $18.20 | $18.27 | $18.10 | $18.19 | $17.20 | 17,473 |
| 2016-03-16 | $18.11 | $18.31 | $18.03 | $18.31 | $17.31 | 7,325 |
| 2016-03-15 | $17.87 | $18.05 | $17.87 | $18.02 | $17.04 | 37,016 |
| 2016-03-14 | $18.06 | $18.06 | $17.87 | $17.97 | $16.99 | 7,587 |
| 2016-03-11 | $17.97 | $18.00 | $17.83 | $18.00 | $17.02 | 14,145 |
| 2016-03-10 | $17.72 | $17.85 | $17.46 | $17.63 | $16.67 | 12,586 |
| 2016-03-09 | $17.55 | $17.60 | $17.44 | $17.48 | $16.53 | 30,119 |
| 2016-03-08 | $17.80 | $18.00 | $17.80 | $17.97 | $16.99 | 22,364 |
| 2016-03-07 | $18.09 | $18.09 | $17.83 | $17.95 | $16.97 | 15,838 |
| 2016-03-04 | $17.85 | $18.21 | $17.85 | $18.01 | $17.03 | 55,730 |
| 2016-03-03 | $17.63 | $17.78 | $17.48 | $17.71 | $16.75 | 15,922 |
| 2016-03-02 | $18.20 | $18.20 | $18.03 | $18.10 | $17.12 | 276,296 |
| 2016-03-01 | $18.01 | $18.23 | $17.91 | $18.23 | $17.24 | 22,462 |
| 2016-02-29 | $18.05 | $18.05 | $17.90 | $17.90 | $16.93 | 39,044 |
| 2016-02-26 | $18.37 | $18.55 | $18.35 | $18.47 | $17.47 | 67,600 |
| 2016-02-25 | $18.54 | $18.56 | $18.40 | $18.54 | $17.53 | 30,821 |
| 2016-02-24 | $18.35 | $18.43 | $18.21 | $18.43 | $17.43 | 32,163 |
| 2016-02-23 | $18.15 | $18.50 | $18.15 | $18.35 | $17.35 | 61,892 |
| 2016-02-22 | $18.61 | $18.67 | $18.56 | $18.60 | $17.59 | 429,266 |
| 2016-02-19 | $17.30 | $17.57 | $17.11 | $17.56 | $16.61 | 14,221 |
| 2016-02-18 | $17.35 | $17.54 | $17.19 | $17.22 | $16.28 | 29,401 |
| 2016-02-17 | $17.95 | $17.95 | $17.58 | $17.80 | $16.83 | 23,393 |
| 2016-02-16 | $16.84 | $17.33 | $16.84 | $17.33 | $16.39 | 28,075 |
| 2016-02-12 | $16.85 | $16.85 | $16.40 | $16.69 | $15.78 | 24,532 |
| 2016-02-11 | $17.10 | $17.31 | $17.02 | $17.15 | $16.22 | 35,445 |
| 2016-02-10 | $17.28 | $17.54 | $17.10 | $17.41 | $16.46 | 366,196 |
| 2016-02-09 | $17.50 | $17.80 | $17.32 | $17.71 | $16.75 | 234,976 |
| 2016-02-08 | $17.41 | $17.60 | $17.41 | $17.58 | $16.62 | 102,301 |
| 2016-02-05 | $17.45 | $17.45 | $17.33 | $17.41 | $16.46 | 840,485 |
| 2016-02-04 | $17.67 | $17.72 | $17.48 | $17.72 | $16.76 | 14,087 |
| 2016-02-03 | $17.77 | $17.93 | $17.61 | $17.93 | $16.96 | 15,041 |
| 2016-02-02 | $17.83 | $17.83 | $17.44 | $17.69 | $16.73 | 16,190 |
| 2016-02-01 | $17.27 | $17.57 | $17.17 | $17.57 | $16.62 | 13,832 |
| 2016-01-29 | $18.25 | $18.67 | $18.25 | $18.67 | $17.66 | 21,307 |
| 2016-01-28 | $17.89 | $18.74 | $17.89 | $18.58 | $17.57 | 17,835 |
| 2016-01-27 | $18.25 | $18.42 | $18.20 | $18.26 | $17.27 | 16,654 |
| 2016-01-26 | $18.14 | $18.21 | $18.04 | $18.19 | $17.20 | 18,342 |
| 2016-01-25 | $17.85 | $18.14 | $17.85 | $18.14 | $17.15 | 35,100 |
| 2016-01-22 | $18.28 | $18.28 | $18.13 | $18.21 | $17.22 | 247,288 |
| 2016-01-21 | $18.15 | $18.28 | $18.02 | $18.23 | $17.24 | 35,049 |
| 2016-01-20 | $18.10 | $18.10 | $17.81 | $17.91 | $16.94 | 61,504 |
| 2016-01-19 | $18.52 | $18.55 | $18.30 | $18.43 | $17.43 | 20,940 |
| 2016-01-15 | $18.41 | $18.49 | $18.05 | $18.48 | $17.48 | 33,369 |
| 2016-01-14 | $18.00 | $18.16 | $17.92 | $18.11 | $17.12 | 22,128 |
| 2016-01-13 | $17.84 | $18.01 | $17.77 | $17.81 | $16.84 | 18,183 |
| 2016-01-12 | $17.57 | $17.57 | $17.25 | $17.32 | $16.37 | 19,464 |
| 2016-01-11 | $17.59 | $17.87 | $17.48 | $17.87 | $16.90 | 21,243 |
| 2016-01-08 | $17.85 | $17.85 | $17.53 | $17.60 | $16.64 | 12,966 |
| 2016-01-07 | $17.94 | $17.97 | $17.90 | $17.95 | $16.97 | 12,904 |
| 2016-01-06 | $17.71 | $17.94 | $17.69 | $17.92 | $16.95 | 24,249 |
| 2016-01-05 | $17.97 | $18.08 | $17.90 | $18.06 | $17.08 | 13,880 |
| 2016-01-04 | $17.39 | $17.70 | $17.39 | $17.70 | $16.74 | 82,641 |
| 2015-12-31 | $17.92 | $18.23 | $17.92 | $18.17 | $17.18 | 12,293 |
| 2015-12-30 | $18.05 | $18.14 | $17.92 | $18.09 | $17.11 | 8,694 |
| 2015-12-29 | $18.10 | $18.20 | $18.07 | $18.19 | $17.20 | 22,662 |
| 2015-12-28 | $17.87 | $17.87 | $17.65 | $17.81 | $16.84 | 17,356 |
| 2015-12-24 | $17.73 | $17.73 | $17.56 | $17.62 | $16.66 | 17,403 |
| 2015-12-23 | $18.07 | $18.10 | $17.99 | $18.02 | $17.04 | 26,873 |
| 2015-12-22 | $18.00 | $18.09 | $17.85 | $18.00 | $17.02 | 366,346 |
| 2015-12-21 | $17.57 | $17.57 | $17.41 | $17.50 | $16.55 | 27,211 |
| 2015-12-18 | $16.95 | $17.23 | $16.95 | $17.17 | $16.24 | 14,875 |
| 2015-12-17 | $17.05 | $17.30 | $17.04 | $17.07 | $16.14 | 12,283 |
| 2015-12-16 | $16.87 | $17.40 | $16.87 | $17.10 | $16.17 | 18,303 |
| 2015-12-15 | $17.61 | $17.63 | $17.50 | $17.60 | $16.64 | 23,127 |
| 2015-12-14 | $17.15 | $17.53 | $17.15 | $17.40 | $16.45 | 25,829 |
| 2015-12-11 | $17.75 | $17.75 | $17.54 | $17.54 | $16.59 | 17,670 |
| 2015-12-10 | $17.68 | $17.99 | $17.68 | $17.93 | $16.96 | 30,552 |
| 2015-12-09 | $17.39 | $17.76 | $17.39 | $17.71 | $16.75 | 40,425 |
| 2015-12-08 | $17.74 | $17.85 | $17.68 | $17.73 | $16.77 | 27,101 |
| 2015-12-07 | $17.50 | $17.74 | $17.50 | $17.74 | $16.78 | 9,446 |
| 2015-12-04 | $17.17 | $17.49 | $17.05 | $17.44 | $16.49 | 20,896 |
| 2015-12-03 | $17.40 | $17.40 | $17.20 | $17.20 | $16.27 | 17,241 |
| 2015-12-02 | $17.34 | $17.55 | $17.30 | $17.40 | $16.45 | 39,178 |
| 2015-12-01 | $17.39 | $17.39 | $17.21 | $17.38 | $16.44 | 22,252 |
| 2015-11-30 | $17.30 | $17.30 | $16.86 | $17.15 | $16.22 | 18,066 |
| 2015-11-27 | $17.55 | $17.55 | $17.50 | $17.50 | $16.55 | 94,786 |
| 2015-11-25 | $18.02 | $18.02 | $18.00 | $18.00 | $17.02 | 119,291 |
| 2015-11-24 | $18.00 | $18.10 | $17.79 | $17.87 | $16.90 | 14,953 |
| 2015-11-23 | $18.02 | $18.38 | $18.02 | $18.26 | $17.27 | 12,743 |
| 2015-11-20 | $18.05 | $18.40 | $18.05 | $18.40 | $17.40 | 11,711 |
| 2015-11-19 | $18.00 | $18.31 | $18.00 | $18.31 | $17.31 | 8,703 |
| 2015-11-18 | $18.46 | $18.52 | $18.37 | $18.37 | $17.37 | 4,185 |
| 2015-11-17 | $18.74 | $18.77 | $18.57 | $18.58 | $17.57 | 9,862 |
| 2015-11-16 | $18.55 | $18.64 | $18.52 | $18.59 | $17.58 | 8,679 |
| 2015-11-13 | $19.06 | $19.06 | $18.87 | $18.96 | $17.93 | 13,757 |
| 2015-11-12 | $19.08 | $19.09 | $18.84 | $18.84 | $17.82 | 50,097 |
| 2015-11-11 | $19.28 | $19.33 | $19.06 | $19.33 | $18.28 | 24,710 |
| 2015-11-10 | $18.91 | $18.91 | $18.76 | $18.85 | $17.83 | 14,029 |
| 2015-11-09 | $18.73 | $18.74 | $18.59 | $18.65 | $17.64 | 23,503 |
| 2015-11-06 | $18.68 | $18.99 | $18.68 | $18.89 | $17.86 | 10,439 |
| 2015-11-05 | $19.15 | $19.15 | $18.76 | $19.11 | $18.07 | 3,773 |
| 2015-11-04 | $19.13 | $19.13 | $18.78 | $19.09 | $18.05 | 3,154 |
| 2015-11-03 | $19.20 | $19.20 | $18.80 | $19.00 | $17.97 | 11,595 |
| 2015-11-02 | $19.01 | $19.08 | $18.75 | $19.08 | $18.04 | 6,357 |
| 2015-10-30 | $19.00 | $19.23 | $19.00 | $19.19 | $18.15 | 14,139 |
| 2015-10-29 | $18.13 | $18.82 | $18.13 | $18.44 | $17.44 | 8,401 |
| 2015-10-28 | $18.85 | $18.94 | $18.74 | $18.76 | $17.74 | 9,792 |
| 2015-10-27 | $18.70 | $18.70 | $18.55 | $18.59 | $17.58 | 409,397 |
| 2015-10-26 | $18.78 | $18.84 | $18.68 | $18.79 | $17.77 | 248,111 |
| 2015-10-23 | $18.00 | $18.05 | $17.90 | $17.93 | $16.96 | 3,309 |
| 2015-10-22 | $18.01 | $18.22 | $18.01 | $18.14 | $17.15 | 10,176 |
| 2015-10-21 | $18.03 | $18.06 | $18.00 | $18.02 | $17.04 | 4,660 |
| 2015-10-20 | $17.79 | $18.13 | $17.79 | $18.13 | $17.14 | 2,705 |
| 2015-10-19 | $18.24 | $18.27 | $17.97 | $18.24 | $17.25 | 7,168 |
| 2015-10-16 | $18.01 | $18.30 | $18.01 | $18.23 | $17.24 | 6,056 |
| 2015-10-15 | $18.15 | $18.15 | $17.98 | $18.15 | $17.16 | 3,511 |
| 2015-10-14 | $17.82 | $17.89 | $17.82 | $17.89 | $16.92 | 1,457 |
| 2015-10-13 | $17.75 | $17.88 | $17.66 | $17.88 | $16.91 | 3,518 |
| 2015-10-12 | $17.10 | $17.25 | $17.10 | $17.25 | $16.31 | 8,401 |
| 2015-10-09 | $17.25 | $17.25 | $17.12 | $17.15 | $16.21 | 22,697 |
| 2015-10-08 | $17.25 | $17.50 | $17.25 | $17.50 | $16.55 | 31,511 |
| 2015-10-07 | $18.14 | $18.14 | $17.94 | $18.10 | $17.12 | 6,950 |
| 2015-10-06 | $18.60 | $18.60 | $18.34 | $18.59 | $17.58 | 9,315 |
| 2015-10-05 | $18.59 | $18.78 | $18.48 | $18.65 | $17.64 | 13,364 |
| 2015-10-02 | $17.97 | $18.06 | $17.93 | $17.98 | $17.00 | 5,861 |
| 2015-10-01 | $17.51 | $17.85 | $17.51 | $17.82 | $16.85 | 5,284 |
| 2015-09-30 | $17.53 | $17.70 | $17.42 | $17.69 | $16.73 | 7,193 |
| 2015-09-29 | $17.80 | $17.80 | $17.59 | $17.70 | $16.74 | 16,074 |
| 2015-09-28 | $18.59 | $18.59 | $18.40 | $18.50 | $17.49 | 33,664 |
| 2015-09-25 | $18.55 | $18.55 | $18.30 | $18.40 | $17.40 | 70,356 |
| 2015-09-24 | $17.74 | $17.82 | $17.61 | $17.74 | $16.78 | 242,206 |
| 2015-09-23 | $17.56 | $17.73 | $17.55 | $17.70 | $16.74 | 3,881 |
| 2015-09-22 | $17.75 | $17.75 | $17.50 | $17.75 | $16.79 | 21,401 |
| 2015-09-21 | $17.88 | $17.88 | $17.75 | $17.82 | $16.85 | 4,500 |
| 2015-09-18 | $17.85 | $17.94 | $17.85 | $17.94 | $16.96 | 11,703 |
| 2015-09-17 | $18.16 | $18.22 | $18.12 | $18.12 | $17.14 | 4,424 |
| 2015-09-16 | $18.14 | $18.54 | $17.98 | $18.47 | $17.47 | 54,511 |
| 2015-09-15 | $17.33 | $17.36 | $17.08 | $17.36 | $16.42 | 26,455 |
| 2015-09-14 | $17.07 | $17.24 | $17.07 | $17.24 | $16.30 | 2,213 |
| 2015-09-11 | $17.15 | $17.24 | $17.08 | $17.16 | $16.23 | 3,680 |
| 2015-09-10 | $17.25 | $17.25 | $17.02 | $17.11 | $16.18 | 8,763 |
| 2015-09-09 | $17.25 | $17.25 | $16.85 | $16.90 | $15.98 | 8,172 |
| 2015-09-08 | $16.59 | $17.05 | $16.59 | $16.69 | $15.78 | 2,044 |
| 2015-09-04 | $16.96 | $16.96 | $16.79 | $16.82 | $15.91 | 13,802 |
| 2015-09-03 | $17.27 | $17.50 | $17.27 | $17.49 | $16.54 | 5,134 |
| 2015-09-02 | $17.21 | $17.35 | $17.20 | $17.20 | $16.27 | 1,467 |
| 2015-09-01 | $17.01 | $17.02 | $16.86 | $16.94 | $16.02 | 11,946 |
| 2015-08-31 | $17.90 | $17.90 | $17.40 | $17.58 | $16.62 | 10,143 |
| 2015-08-28 | $18.07 | $18.07 | $17.75 | $18.00 | $17.02 | 39,381 |
| 2015-08-27 | $18.15 | $18.19 | $18.14 | $18.16 | $17.17 | 17,396 |
| 2015-08-26 | $17.87 | $18.15 | $17.87 | $18.10 | $17.12 | 6,500 |
| 2015-08-25 | $17.27 | $18.10 | $17.27 | $17.63 | $16.67 | 8,380 |
| 2015-08-24 | $16.93 | $17.13 | $16.72 | $16.92 | $16.00 | 11,106 |
| 2015-08-21 | $18.01 | $18.02 | $17.76 | $17.77 | $16.80 | 6,542 |
| 2015-08-20 | $18.25 | $18.25 | $18.16 | $18.20 | $17.21 | 7,147 |
| 2015-08-19 | $18.17 | $18.36 | $18.17 | $18.35 | $17.35 | 10,813 |
| 2015-08-18 | $18.77 | $18.78 | $18.49 | $18.59 | $17.58 | 6,933 |
| 2015-08-17 | $19.07 | $19.07 | $18.92 | $19.07 | $18.03 | 1,255 |
Japan Airlines Company Ltd (JAPSY) News Headlines
Recent Japan Airlines Company Ltd (JAPSY) News
Similar Companies to Japan Airlines Company Ltd (JAPSY) 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 | -- | -- | -- |