Sainsbury (J) plc (JSAIY) Exchange: OTCQX
Data as of Oct. 10, 2024
$15.14 ($-0.38) -2.45%
Sainsbury (J) plc - Daily Information
Click for more stock information on Sainsbury (J) plc.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2024 |
| Open | $15.53 |
| Previous Close | $15.14 |
| High | $15.55 |
| Low | $15.02 |
| Adjusted Open | $15.53 |
| Previous Adjusted Close | $15.14 |
| Adjusted High | $15.55 |
| Adjusted Low | $15.02 |
About Sainsbury (J) plc (JSAIY)
J Sainsbury plc is engaged in grocery and related retailing. The Company is organized into three segments: Retailing (Supermarkets and Convenience); Financial services (Sainsbury's Bank joint venture), and Property investments (The British Land Company PLC joint venture and Land Securities PLC joint venture). As of March 17, 2012, the Company operated over 1,000 stores comprising 572 supermarkets and 440 convenience stores. Investment properties held by the Company are those contained within its joint ventures with Land Securities Group PLC and The British Land Company PLC. The Company's Click & Collect service allows customers to place general merchandise orders online by 2pm for collection the following day from over 900 stores. Its general merchandise Website offers more than 6,000 branded and own brand products. In October 2011, it acquired online entertainment company, Global Media Vault Limited. In June 2012, J Sainsbury PLC acquired HMV Group plc's holding in Anobii Limited.
Invest in Sainsbury (J) plc (JSAIY)
Historical Stock Data for Sainsbury (J) plc (JSAIY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | $15.53 | $15.55 | $15.02 | $15.14 | $15.14 | 33,511 |
| 2024-10-09 | $15.56 | $15.59 | $15.40 | $15.52 | $15.52 | 8,336 |
| 2024-10-08 | $15.50 | $15.64 | $15.25 | $15.64 | $15.64 | 47,002 |
| 2024-10-07 | $15.58 | $15.58 | $15.42 | $15.56 | $15.56 | 7,243 |
| 2024-10-04 | $15.47 | $15.74 | $15.29 | $15.74 | $15.74 | 10,844 |
| 2024-10-03 | $15.50 | $15.79 | $15.50 | $15.78 | $15.78 | 15,811 |
| 2024-10-02 | $15.52 | $15.69 | $15.49 | $15.69 | $15.69 | 13,541 |
| 2024-10-01 | $15.89 | $16.12 | $15.77 | $15.81 | $15.81 | 31,591 |
| 2024-09-30 | $16.16 | $16.16 | $15.93 | $16.04 | $16.04 | 12,620 |
| 2024-09-27 | $16.15 | $16.28 | $16.12 | $16.27 | $16.27 | 10,451 |
| 2024-09-26 | $16.43 | $16.43 | $15.94 | $16.09 | $16.09 | 14,617 |
| 2024-09-25 | $16.05 | $16.11 | $15.90 | $16.04 | $16.04 | 8,826 |
| 2024-09-24 | $16.27 | $16.27 | $15.86 | $15.94 | $15.94 | 7,674 |
| 2024-09-23 | $15.99 | $16.17 | $15.90 | $15.95 | $15.95 | 11,571 |
| 2024-09-20 | $16.22 | $16.22 | $15.65 | $15.80 | $15.80 | 11,359 |
| 2024-09-19 | $15.80 | $15.88 | $15.66 | $15.71 | $15.71 | 14,318 |
| 2024-09-18 | $16.39 | $16.39 | $15.86 | $15.88 | $15.88 | 21,087 |
| 2024-09-17 | $15.94 | $15.97 | $15.71 | $15.91 | $15.91 | 6,240 |
| 2024-09-16 | $15.67 | $15.95 | $15.66 | $15.77 | $15.77 | 10,630 |
| 2024-09-13 | $15.40 | $15.57 | $15.34 | $15.34 | $15.34 | 7,715 |
| 2024-09-12 | $15.67 | $15.86 | $15.52 | $15.74 | $15.74 | 6,958 |
| 2024-09-11 | $15.81 | $15.88 | $15.59 | $15.86 | $15.86 | 7,042 |
| 2024-09-10 | $15.84 | $15.94 | $15.72 | $15.79 | $15.79 | 11,121 |
| 2024-09-09 | $15.86 | $16.15 | $15.67 | $15.75 | $15.75 | 7,662 |
| 2024-09-06 | $15.85 | $15.90 | $15.57 | $15.69 | $15.69 | 13,360 |
| 2024-09-05 | $15.92 | $16.00 | $15.65 | $15.85 | $15.85 | 16,989 |
| 2024-09-04 | $15.74 | $15.92 | $15.68 | $15.92 | $15.92 | 5,944 |
| 2024-09-03 | $15.80 | $16.12 | $15.61 | $15.83 | $15.83 | 9,389 |
| 2024-08-30 | $15.66 | $15.79 | $15.40 | $15.70 | $15.70 | 13,291 |
| 2024-08-29 | $15.46 | $15.56 | $15.25 | $15.43 | $15.43 | 8,321 |
| 2024-08-28 | $15.34 | $15.49 | $15.27 | $15.43 | $15.43 | 15,422 |
| 2024-08-27 | $15.45 | $15.49 | $15.27 | $15.42 | $15.42 | 6,398 |
| 2024-08-26 | $15.48 | $15.48 | $14.73 | $15.33 | $15.33 | 29,396 |
| 2024-08-23 | $15.10 | $15.43 | $15.08 | $15.31 | $15.31 | 23,133 |
| 2024-08-22 | $15.16 | $15.16 | $14.99 | $15.11 | $15.11 | 41,360 |
| 2024-08-21 | $14.88 | $15.01 | $14.83 | $15.00 | $15.00 | 41,963 |
| 2024-08-20 | $14.88 | $15.07 | $14.55 | $15.04 | $15.04 | 9,695 |
| 2024-08-19 | $15.00 | $15.21 | $15.00 | $15.02 | $15.02 | 10,529 |
| 2024-08-16 | $14.43 | $14.96 | $14.43 | $14.78 | $14.78 | 8,912 |
| 2024-08-15 | $14.74 | $14.97 | $14.74 | $14.75 | $14.75 | 17,823 |
| 2024-08-14 | $14.59 | $14.82 | $14.40 | $14.51 | $14.51 | 28,200 |
| 2024-08-13 | $14.42 | $14.57 | $14.23 | $14.57 | $14.57 | 29,182 |
| 2024-08-12 | $14.03 | $14.24 | $14.01 | $14.02 | $14.02 | 13,173 |
| 2024-08-09 | $14.00 | $14.23 | $13.89 | $13.93 | $13.93 | 28,940 |
| 2024-08-08 | $13.96 | $14.21 | $13.66 | $13.99 | $13.99 | 27,525 |
| 2024-08-07 | $14.10 | $14.35 | $13.79 | $13.96 | $13.96 | 15,872 |
| 2024-08-06 | $13.83 | $14.00 | $13.51 | $13.99 | $13.99 | 79,483 |
| 2024-08-05 | $13.83 | $14.11 | $13.56 | $14.11 | $14.11 | 73,007 |
| 2024-08-02 | $14.27 | $14.53 | $14.01 | $14.37 | $14.37 | 7,221 |
| 2024-08-01 | $14.46 | $14.46 | $14.17 | $14.46 | $14.46 | 128,585 |
| 2024-07-31 | $14.35 | $14.59 | $14.30 | $14.59 | $14.59 | 22,471 |
| 2024-07-30 | $14.44 | $14.52 | $14.34 | $14.52 | $14.52 | 38,695 |
| 2024-07-29 | $14.38 | $14.38 | $14.22 | $14.22 | $14.22 | 56,510 |
| 2024-07-26 | $14.22 | $14.42 | $14.21 | $14.42 | $14.42 | 79,252 |
| 2024-07-25 | $14.19 | $14.55 | $14.07 | $14.07 | $14.07 | 22,923 |
| 2024-07-24 | $14.31 | $14.38 | $14.25 | $14.35 | $14.35 | 41,558 |
| 2024-07-23 | $14.23 | $14.46 | $14.23 | $14.46 | $14.46 | 21,792 |
| 2024-07-22 | $14.40 | $14.40 | $14.21 | $14.33 | $14.33 | 20,194 |
| 2024-07-19 | $14.21 | $14.27 | $14.13 | $14.27 | $14.27 | 6,430 |
| 2024-07-18 | $13.97 | $14.17 | $13.97 | $14.16 | $14.16 | 20,358 |
| 2024-07-17 | $13.99 | $14.02 | $13.83 | $14.02 | $14.02 | 20,189 |
| 2024-07-16 | $13.70 | $14.11 | $13.70 | $13.95 | $13.95 | 32,784 |
| 2024-07-15 | $13.83 | $13.99 | $13.66 | $13.66 | $13.66 | 31,061 |
| 2024-07-12 | $13.98 | $14.12 | $13.89 | $14.00 | $14.00 | 39,913 |
| 2024-07-11 | $13.93 | $14.00 | $13.90 | $14.00 | $14.00 | 26,110 |
| 2024-07-10 | $13.33 | $13.66 | $13.33 | $13.64 | $13.64 | 14,450 |
| 2024-07-09 | $13.45 | $13.45 | $13.15 | $13.37 | $13.37 | 26,186 |
| 2024-07-08 | $13.40 | $13.56 | $13.20 | $13.40 | $13.40 | 22,258 |
| 2024-07-05 | $13.45 | $13.69 | $13.39 | $13.69 | $13.69 | 58,396 |
| 2024-07-03 | $13.01 | $13.19 | $13.00 | $13.19 | $13.19 | 39,475 |
| 2024-07-02 | $12.95 | $13.01 | $12.78 | $13.01 | $13.01 | 58,447 |
| 2024-07-01 | $13.33 | $13.42 | $13.17 | $13.17 | $13.17 | 128,625 |
| 2024-06-28 | $13.33 | $13.33 | $12.94 | $13.06 | $13.06 | 69,804 |
| 2024-06-27 | $13.32 | $13.37 | $13.10 | $13.25 | $13.25 | 95,024 |
| 2024-06-26 | $13.25 | $13.35 | $13.17 | $13.28 | $13.28 | 33,913 |
| 2024-06-25 | $13.23 | $13.25 | $13.16 | $13.23 | $13.23 | 27,887 |
| 2024-06-24 | $13.33 | $13.33 | $13.17 | $13.26 | $13.26 | 25,836 |
| 2024-06-21 | $13.34 | $13.36 | $13.25 | $13.25 | $13.25 | 41,585 |
| 2024-06-20 | $13.27 | $13.52 | $13.27 | $13.42 | $13.42 | 58,464 |
| 2024-06-18 | $13.21 | $13.42 | $13.21 | $13.34 | $13.34 | 39,300 |
| 2024-06-17 | $13.15 | $13.27 | $13.09 | $13.27 | $13.27 | 40,905 |
| 2024-06-14 | $13.07 | $13.19 | $13.00 | $13.19 | $13.19 | 74,779 |
| 2024-06-13 | $13.24 | $13.29 | $13.01 | $13.27 | $13.27 | 77,203 |
| 2024-06-12 | $13.34 | $13.50 | $13.20 | $13.24 | $13.24 | 23,819 |
| 2024-06-11 | $13.34 | $13.39 | $12.98 | $13.23 | $13.23 | 49,448 |
| 2024-06-10 | $13.38 | $13.64 | $13.34 | $13.63 | $13.63 | 14,230 |
| 2024-06-07 | $13.89 | $13.89 | $13.40 | $13.71 | $13.71 | 23,606 |
| 2024-06-06 | $14.02 | $14.37 | $14.02 | $14.34 | $14.34 | 25,563 |
| 2024-06-05 | $14.08 | $14.09 | $13.80 | $14.00 | $14.00 | 24,500 |
| 2024-06-04 | $13.96 | $14.25 | $13.96 | $14.25 | $14.25 | 25,557 |
| 2024-06-03 | $14.21 | $14.31 | $14.19 | $14.26 | $14.26 | 18,137 |
| 2024-05-31 | $14.10 | $14.17 | $14.10 | $14.15 | $14.15 | 38,660 |
| 2024-05-30 | $14.17 | $14.30 | $14.16 | $14.21 | $14.21 | 64,023 |
| 2024-05-29 | $14.14 | $14.14 | $13.94 | $14.05 | $14.05 | 14,498 |
| 2024-05-28 | $14.28 | $14.30 | $14.22 | $14.25 | $14.25 | 79,086 |
| 2024-05-24 | $14.23 | $14.29 | $14.09 | $14.09 | $14.09 | 56,359 |
| 2024-05-23 | $14.34 | $14.34 | $14.07 | $14.07 | $14.07 | 179,640 |
| 2024-05-22 | $14.54 | $14.54 | $14.45 | $14.48 | $14.48 | 46,608 |
| 2024-05-21 | $14.46 | $14.64 | $14.46 | $14.54 | $14.54 | 5,760 |
| 2024-05-20 | $14.51 | $14.70 | $14.42 | $14.56 | $14.56 | 6,951 |
| 2024-05-17 | $14.43 | $14.65 | $14.43 | $14.46 | $14.46 | 7,456 |
| 2024-05-16 | $14.26 | $14.50 | $14.26 | $14.50 | $14.50 | 124,385 |
| 2024-05-15 | $14.18 | $14.35 | $14.12 | $14.22 | $14.22 | 7,677 |
| 2024-05-14 | $14.21 | $14.21 | $14.10 | $14.15 | $14.15 | 8,680 |
| 2024-05-13 | $14.00 | $14.32 | $13.99 | $14.31 | $14.31 | 10,351 |
| 2024-05-10 | $13.86 | $13.99 | $13.86 | $13.90 | $13.90 | 3,768 |
| 2024-05-09 | $13.82 | $14.00 | $13.78 | $13.89 | $13.89 | 18,028 |
| 2024-05-08 | $13.46 | $13.75 | $13.46 | $13.66 | $13.66 | 9,257 |
| 2024-05-07 | $13.52 | $13.75 | $13.47 | $13.75 | $13.75 | 21,381 |
| 2024-05-06 | $13.46 | $13.58 | $13.46 | $13.58 | $13.58 | 7,039 |
| 2024-05-03 | $13.50 | $13.70 | $13.29 | $13.67 | $13.67 | 6,960 |
| 2024-05-02 | $13.28 | $13.49 | $13.21 | $13.48 | $13.48 | 10,425 |
| 2024-05-01 | $13.30 | $13.45 | $13.27 | $13.36 | $13.36 | 20,081 |
| 2024-04-30 | $13.29 | $13.44 | $13.29 | $13.44 | $13.44 | 4,890 |
| 2024-04-29 | $13.19 | $13.43 | $13.19 | $13.33 | $13.33 | 23,076 |
| 2024-04-26 | $13.12 | $13.30 | $12.92 | $13.17 | $13.17 | 26,576 |
| 2024-04-25 | $13.06 | $13.06 | $12.81 | $12.98 | $12.98 | 31,596 |
| 2024-04-24 | $13.33 | $13.55 | $13.18 | $13.55 | $13.55 | 16,500 |
| 2024-04-23 | $13.45 | $13.55 | $13.36 | $13.50 | $13.50 | 61,437 |
| 2024-04-22 | $13.35 | $13.42 | $13.27 | $13.37 | $13.37 | 16,316 |
| 2024-04-19 | $12.90 | $12.99 | $12.89 | $12.90 | $12.90 | 12,179 |
| 2024-04-18 | $13.05 | $13.19 | $13.05 | $13.11 | $13.11 | 72,036 |
| 2024-04-17 | $13.02 | $13.20 | $12.93 | $13.09 | $13.09 | 31,674 |
| 2024-04-16 | $12.83 | $12.96 | $12.80 | $12.88 | $12.88 | 53,242 |
| 2024-04-15 | $13.05 | $13.15 | $12.92 | $12.99 | $12.99 | 23,917 |
| 2024-04-12 | $13.08 | $13.25 | $13.02 | $13.03 | $13.03 | 21,254 |
| 2024-04-11 | $13.40 | $13.40 | $13.00 | $13.13 | $13.13 | 27,215 |
| 2024-04-10 | $13.51 | $13.55 | $13.35 | $13.46 | $13.46 | 16,018 |
| 2024-04-09 | $13.54 | $13.59 | $13.44 | $13.57 | $13.57 | 13,793 |
| 2024-04-08 | $13.42 | $13.59 | $13.35 | $13.45 | $13.45 | 36,414 |
| 2024-04-05 | $13.36 | $13.48 | $13.35 | $13.45 | $13.45 | 36,364 |
| 2024-04-04 | $13.81 | $13.96 | $13.74 | $13.76 | $13.76 | 53,018 |
| 2024-04-03 | $13.57 | $13.76 | $13.57 | $13.76 | $13.76 | 53,018 |
| 2024-04-02 | $13.52 | $13.59 | $13.51 | $13.55 | $13.55 | 193,788 |
| 2024-04-01 | $13.30 | $13.68 | $13.30 | $13.63 | $13.63 | 9,777 |
| 2024-03-28 | $13.66 | $13.82 | $13.63 | $13.77 | $13.77 | 82,970 |
| 2024-03-27 | $13.72 | $13.86 | $13.70 | $13.80 | $13.80 | 81,551 |
| 2024-03-26 | $13.24 | $13.38 | $13.20 | $13.38 | $13.38 | 84,681 |
| 2024-03-25 | $13.03 | $13.24 | $12.98 | $13.03 | $13.03 | 50,141 |
| 2024-03-22 | $12.99 | $13.20 | $12.95 | $13.20 | $13.20 | 9,115 |
| 2024-03-21 | $12.88 | $12.97 | $12.85 | $12.96 | $12.96 | 22,704 |
| 2024-03-20 | $12.60 | $12.85 | $12.60 | $12.82 | $12.82 | 24,519 |
| 2024-03-19 | $12.68 | $12.83 | $12.64 | $12.80 | $12.80 | 25,144 |
| 2024-03-18 | $12.75 | $12.80 | $12.70 | $12.80 | $12.80 | 10,666 |
| 2024-03-15 | $12.82 | $12.93 | $12.81 | $12.84 | $12.84 | 14,488 |
| 2024-03-14 | $12.85 | $12.85 | $12.69 | $12.78 | $12.78 | 12,874 |
| 2024-03-13 | $12.88 | $12.94 | $12.84 | $12.94 | $12.94 | 33,974 |
| 2024-03-12 | $12.86 | $12.95 | $12.86 | $12.94 | $12.94 | 33,974 |
| 2024-03-11 | $12.88 | $12.92 | $12.76 | $12.83 | $12.83 | 15,954 |
| 2024-03-08 | $12.99 | $13.04 | $12.94 | $12.97 | $12.97 | 56,993 |
| 2024-03-07 | $12.99 | $13.12 | $12.96 | $12.99 | $12.99 | 48,482 |
| 2024-03-06 | $12.86 | $12.90 | $12.78 | $12.80 | $12.80 | 37,686 |
| 2024-03-05 | $12.60 | $12.72 | $12.60 | $12.68 | $12.68 | 137,677 |
| 2024-03-04 | $12.57 | $12.62 | $12.52 | $12.62 | $12.62 | 16,799 |
| 2024-03-01 | $12.66 | $12.75 | $12.66 | $12.72 | $12.72 | 18,840 |
| 2024-02-29 | $12.88 | $12.89 | $12.66 | $12.72 | $12.72 | 27,753 |
| 2024-02-28 | $12.89 | $12.93 | $12.88 | $12.93 | $12.93 | 10,775 |
| 2024-02-27 | $12.98 | $13.03 | $12.96 | $13.03 | $13.03 | 9,050 |
| 2024-02-26 | $12.90 | $12.98 | $12.87 | $12.97 | $12.97 | 17,976 |
| 2024-02-23 | $12.95 | $12.99 | $12.93 | $12.96 | $12.96 | 16,873 |
| 2024-02-22 | $13.02 | $13.02 | $12.90 | $12.99 | $12.99 | 12,667 |
| 2024-02-21 | $13.09 | $13.21 | $13.08 | $13.20 | $13.20 | 12,108 |
| 2024-02-20 | $13.10 | $13.11 | $13.00 | $13.00 | $13.00 | 13,833 |
| 2024-02-16 | $12.86 | $12.91 | $12.81 | $12.87 | $12.87 | 12,280 |
| 2024-02-15 | $12.75 | $12.80 | $12.69 | $12.77 | $12.77 | 40,178 |
| 2024-02-14 | $12.77 | $12.86 | $12.67 | $12.77 | $12.77 | 14,022 |
| 2024-02-13 | $12.73 | $12.81 | $12.64 | $12.69 | $12.69 | 79,852 |
| 2024-02-12 | $13.01 | $13.10 | $13.00 | $13.05 | $13.05 | 40,070 |
| 2024-02-09 | $12.97 | $13.06 | $12.94 | $13.06 | $13.06 | 134,286 |
| 2024-02-08 | $13.11 | $13.14 | $12.91 | $13.12 | $13.12 | 89,957 |
| 2024-02-07 | $13.26 | $13.27 | $13.01 | $13.08 | $13.08 | 42,411 |
| 2024-02-06 | $13.81 | $13.88 | $13.77 | $13.88 | $13.88 | 14,508 |
| 2024-02-05 | $13.68 | $13.68 | $13.63 | $13.67 | $13.67 | 27,812 |
| 2024-02-02 | $13.87 | $13.92 | $13.79 | $13.92 | $13.92 | 23,880 |
| 2024-02-01 | $13.60 | $13.63 | $13.57 | $13.63 | $13.63 | 30,185 |
| 2024-01-31 | $13.75 | $13.75 | $13.62 | $13.64 | $13.64 | 9,851 |
| 2024-01-30 | $13.78 | $13.87 | $13.78 | $13.83 | $13.83 | 6,880 |
| 2024-01-29 | $13.80 | $13.94 | $13.80 | $13.94 | $13.94 | 25,804 |
| 2024-01-26 | $13.94 | $14.01 | $13.90 | $13.99 | $13.99 | 23,219 |
| 2024-01-25 | $14.39 | $14.40 | $14.23 | $14.28 | $14.28 | 15,390 |
| 2024-01-24 | $14.46 | $14.46 | $14.36 | $14.36 | $14.36 | 21,642 |
| 2024-01-23 | $14.18 | $14.32 | $13.99 | $14.20 | $14.20 | 12,861 |
| 2024-01-22 | $14.37 | $14.42 | $14.28 | $14.32 | $14.32 | 17,227 |
| 2024-01-19 | $14.19 | $14.35 | $14.16 | $14.35 | $14.35 | 11,038 |
| 2024-01-18 | $14.28 | $14.36 | $14.27 | $14.35 | $14.35 | 6,062 |
| 2024-01-17 | $14.41 | $14.56 | $14.37 | $14.44 | $14.44 | 42,987 |
| 2024-01-16 | $14.59 | $14.61 | $14.45 | $14.50 | $14.50 | 28,121 |
| 2024-01-12 | $14.62 | $14.65 | $14.52 | $14.59 | $14.59 | 11,049 |
| 2024-01-11 | $14.34 | $14.36 | $14.24 | $14.29 | $14.29 | 39,692 |
| 2024-01-10 | $14.66 | $14.70 | $14.52 | $14.56 | $14.56 | 6,891 |
| 2024-01-09 | $15.56 | $15.60 | $15.46 | $15.52 | $15.52 | 18,997 |
| 2024-01-08 | $15.81 | $15.84 | $15.78 | $15.84 | $15.84 | 3,499 |
| 2024-01-05 | $15.63 | $15.70 | $15.63 | $15.66 | $15.66 | 5,931 |
| 2024-01-04 | $15.51 | $15.59 | $15.51 | $15.57 | $15.57 | 5,557 |
| 2024-01-03 | $15.23 | $15.36 | $15.19 | $15.34 | $15.34 | 18,738 |
| 2024-01-02 | $15.13 | $15.13 | $15.00 | $15.02 | $15.02 | 9,791 |
| 2023-12-29 | $15.30 | $15.35 | $15.29 | $15.35 | $15.35 | 9,276 |
| 2023-12-28 | $15.23 | $15.23 | $15.17 | $15.17 | $15.17 | 19,880 |
| 2023-12-27 | $15.25 | $15.29 | $15.25 | $15.29 | $15.29 | 5,638 |
| 2023-12-26 | $15.19 | $15.27 | $15.08 | $15.20 | $15.20 | 7,289 |
| 2023-12-22 | $15.10 | $15.25 | $15.10 | $15.16 | $15.16 | 9,914 |
| 2023-12-21 | $15.10 | $15.10 | $15.05 | $15.10 | $15.10 | 8,533 |
| 2023-12-20 | $15.07 | $15.18 | $15.07 | $15.10 | $15.10 | 4,032 |
| 2023-12-19 | $14.92 | $15.00 | $14.92 | $14.97 | $14.97 | 16,302 |
| 2023-12-18 | $14.87 | $14.93 | $14.80 | $14.82 | $14.82 | 7,229 |
| 2023-12-15 | $14.85 | $14.99 | $14.79 | $14.97 | $14.97 | 7,044 |
| 2023-12-14 | $15.33 | $15.37 | $15.26 | $15.30 | $15.30 | 8,029 |
| 2023-12-13 | $14.88 | $15.05 | $14.85 | $15.00 | $15.00 | 14,375 |
| 2023-12-12 | $14.95 | $15.07 | $14.90 | $14.99 | $14.99 | 4,053 |
| 2023-12-11 | $14.87 | $15.00 | $14.87 | $15.00 | $15.00 | 12,401 |
| 2023-12-08 | $14.85 | $14.93 | $14.69 | $14.77 | $14.77 | 6,564 |
| 2023-12-07 | $14.50 | $14.83 | $14.50 | $14.72 | $14.72 | 71,834 |
| 2023-12-06 | $14.55 | $14.56 | $14.41 | $14.49 | $14.49 | 6,806 |
| 2023-12-05 | $14.49 | $14.53 | $14.47 | $14.49 | $14.49 | 5,194 |
| 2023-12-04 | $13.99 | $14.38 | $13.99 | $14.35 | $14.35 | 5,843 |
| 2023-12-01 | $14.34 | $14.50 | $14.31 | $14.40 | $14.40 | 3,821 |
| 2023-11-30 | $14.43 | $14.44 | $14.40 | $14.40 | $14.40 | 11,677 |
| 2023-11-29 | $14.19 | $14.37 | $14.19 | $14.29 | $14.29 | 15,066 |
| 2023-11-28 | $13.73 | $14.27 | $13.73 | $14.20 | $14.20 | 40,433 |
| 2023-11-27 | $14.21 | $14.21 | $13.84 | $14.20 | $14.20 | 6,450 |
| 2023-11-24 | $13.48 | $13.80 | $13.48 | $13.76 | $13.76 | 11,811 |
| 2023-11-22 | $13.19 | $13.31 | $13.07 | $13.28 | $13.28 | 10,750 |
| 2023-11-21 | $13.22 | $13.30 | $13.20 | $13.28 | $13.28 | 52,367 |
| 2023-11-20 | $13.13 | $13.22 | $13.06 | $13.18 | $13.18 | 9,320 |
| 2023-11-17 | $13.84 | $13.84 | $13.12 | $13.19 | $13.19 | 8,803 |
| 2023-11-16 | $13.10 | $13.13 | $12.82 | $13.13 | $13.13 | 14,432 |
| 2023-11-15 | $13.04 | $13.38 | $13.04 | $13.17 | $13.17 | 35,700 |
| 2023-11-14 | $13.30 | $13.50 | $13.30 | $13.41 | $13.41 | 13,660 |
| 2023-11-13 | $12.92 | $13.25 | $12.92 | $13.21 | $13.21 | 7,548 |
| 2023-11-10 | $12.98 | $13.32 | $12.92 | $13.10 | $13.10 | 9,422 |
| 2023-11-09 | $13.03 | $13.35 | $13.03 | $13.18 | $12.99 | 22,509 |
| 2023-11-08 | $13.26 | $13.26 | $13.05 | $13.14 | $12.95 | 10,046 |
| 2023-11-07 | $13.43 | $13.43 | $13.28 | $13.33 | $13.13 | 7,822 |
| 2023-11-06 | $13.48 | $13.48 | $13.32 | $13.34 | $13.15 | 25,682 |
| 2023-11-03 | $13.84 | $13.87 | $13.52 | $13.57 | $13.38 | 20,979 |
| 2023-11-02 | $13.32 | $13.34 | $13.07 | $13.23 | $13.04 | 13,273 |
| 2023-11-01 | $12.65 | $12.80 | $12.62 | $12.67 | $12.49 | 13,176 |
| 2023-10-31 | $12.45 | $12.50 | $12.38 | $12.46 | $12.28 | 78,205 |
| 2023-10-30 | $12.41 | $12.47 | $12.39 | $12.47 | $12.29 | 26,894 |
| 2023-10-27 | $12.45 | $12.58 | $12.27 | $12.30 | $12.30 | 10,230 |
| 2023-10-26 | $12.34 | $12.36 | $12.28 | $12.29 | $12.29 | 29,185 |
| 2023-10-25 | $12.23 | $12.23 | $12.15 | $12.15 | $12.15 | 21,902 |
| 2023-10-24 | $12.30 | $12.30 | $12.21 | $12.25 | $12.25 | 62,814 |
| 2023-10-23 | $12.29 | $12.44 | $12.29 | $12.38 | $12.38 | 32,247 |
| 2023-10-20 | $12.21 | $12.23 | $12.17 | $12.17 | $12.17 | 13,010 |
| 2023-10-19 | $12.27 | $12.41 | $12.27 | $12.30 | $12.30 | 19,253 |
| 2023-10-18 | $12.38 | $12.40 | $12.25 | $12.25 | $12.25 | 11,553 |
| 2023-10-17 | $12.48 | $12.51 | $12.38 | $12.44 | $12.44 | 50,201 |
| 2023-10-16 | $12.44 | $12.49 | $12.40 | $12.49 | $12.49 | 18,961 |
| 2023-10-13 | $12.49 | $12.50 | $12.39 | $12.40 | $12.40 | 16,943 |
| 2023-10-12 | $12.61 | $12.65 | $12.56 | $12.58 | $12.58 | 17,577 |
| 2023-10-11 | $12.63 | $12.67 | $12.62 | $12.66 | $12.66 | 28,169 |
| 2023-10-10 | $12.54 | $12.63 | $12.54 | $12.60 | $12.60 | 15,488 |
| 2023-10-09 | $12.20 | $12.28 | $12.15 | $12.25 | $12.25 | 13,077 |
| 2023-10-06 | $12.24 | $12.47 | $12.23 | $12.41 | $12.41 | 11,352 |
| 2023-10-05 | $12.57 | $12.57 | $12.41 | $12.47 | $12.47 | 31,710 |
| 2023-10-04 | $12.39 | $12.39 | $12.23 | $12.36 | $12.36 | 37,555 |
| 2023-10-03 | $12.02 | $12.07 | $11.97 | $11.98 | $11.98 | 43,307 |
| 2023-10-02 | $12.09 | $12.12 | $11.96 | $11.96 | $11.96 | 13,352 |
| 2023-09-29 | $12.38 | $12.60 | $12.30 | $12.30 | $12.30 | 10,444 |
| 2023-09-28 | $12.19 | $12.32 | $12.19 | $12.20 | $12.20 | 36,437 |
| 2023-09-27 | $12.40 | $12.41 | $12.20 | $12.28 | $12.28 | 20,650 |
| 2023-09-26 | $12.74 | $12.81 | $12.70 | $12.73 | $12.73 | 34,954 |
| 2023-09-25 | $13.18 | $13.34 | $13.16 | $13.16 | $13.16 | 22,400 |
| 2023-09-22 | $13.41 | $13.55 | $13.37 | $13.46 | $13.46 | 6,865 |
| 2023-09-21 | $13.63 | $13.77 | $13.50 | $13.70 | $13.70 | 13,630 |
| 2023-09-20 | $13.70 | $13.97 | $13.66 | $13.66 | $13.66 | 14,137 |
| 2023-09-19 | $13.64 | $13.79 | $13.61 | $13.79 | $13.79 | 36,256 |
| 2023-09-18 | $13.69 | $13.74 | $13.64 | $13.65 | $13.65 | 4,803 |
| 2023-09-15 | $13.87 | $13.89 | $13.81 | $13.84 | $13.84 | 12,835 |
| 2023-09-14 | $13.68 | $13.77 | $13.68 | $13.77 | $13.77 | 5,772 |
| 2023-09-13 | $13.74 | $13.74 | $13.66 | $13.69 | $13.69 | 10,363 |
| 2023-09-12 | $13.67 | $13.77 | $13.61 | $13.67 | $13.67 | 17,913 |
| 2023-09-11 | $13.40 | $13.58 | $13.37 | $13.48 | $13.48 | 10,452 |
| 2023-09-08 | $13.17 | $13.35 | $13.17 | $13.28 | $13.28 | 4,638 |
| 2023-09-07 | $13.28 | $13.28 | $13.16 | $13.24 | $13.24 | 11,811 |
| 2023-09-06 | $13.37 | $13.37 | $13.22 | $13.32 | $13.32 | 31,841 |
| 2023-09-05 | $13.33 | $13.39 | $13.21 | $13.36 | $13.36 | 6,040 |
| 2023-09-01 | $13.82 | $13.84 | $13.56 | $13.70 | $13.70 | 13,635 |
| 2023-08-31 | $13.80 | $13.88 | $13.70 | $13.78 | $13.78 | 7,384 |
| 2023-08-30 | $13.63 | $13.75 | $13.63 | $13.68 | $13.68 | 26,254 |
| 2023-08-29 | $13.29 | $13.61 | $13.29 | $13.61 | $13.61 | 22,543 |
| 2023-08-28 | $13.52 | $13.53 | $13.28 | $13.28 | $13.28 | 11,018 |
| 2023-08-25 | $13.24 | $13.27 | $13.14 | $13.23 | $13.23 | 9,876 |
| 2023-08-24 | $13.10 | $13.23 | $12.97 | $13.23 | $13.23 | 6,928 |
| 2023-08-23 | $13.07 | $13.26 | $13.07 | $13.17 | $13.17 | 8,393 |
| 2023-08-22 | $13.31 | $13.34 | $13.02 | $13.22 | $13.22 | 15,564 |
| 2023-08-21 | $13.30 | $13.48 | $13.27 | $13.48 | $13.48 | 39,995 |
| 2023-08-18 | $13.28 | $13.38 | $13.28 | $13.35 | $13.35 | 50,953 |
| 2023-08-17 | $13.38 | $13.61 | $13.30 | $13.30 | $13.30 | 10,526 |
| 2023-08-16 | $13.54 | $13.71 | $13.49 | $13.54 | $13.54 | 17,570 |
| 2023-08-15 | $13.41 | $13.50 | $13.40 | $13.40 | $13.40 | 12,091 |
| 2023-08-14 | $13.42 | $13.69 | $13.42 | $13.54 | $13.54 | 20,761 |
| 2023-08-11 | $13.54 | $13.55 | $13.48 | $13.55 | $13.55 | 5,838 |
| 2023-08-10 | $13.67 | $13.67 | $13.55 | $13.55 | $13.55 | 4,828 |
| 2023-08-09 | $13.66 | $13.66 | $13.59 | $13.66 | $13.66 | 20,156 |
| 2023-08-08 | $13.61 | $13.72 | $13.61 | $13.72 | $13.72 | 8,967 |
| 2023-08-07 | $13.97 | $13.97 | $13.78 | $13.84 | $13.84 | 4,076 |
| 2023-08-04 | $13.86 | $14.02 | $13.86 | $14.02 | $14.02 | 47,016 |
| 2023-08-03 | $13.70 | $13.83 | $13.70 | $13.82 | $13.82 | 8,946 |
| 2023-08-02 | $14.00 | $14.01 | $13.95 | $13.98 | $13.98 | 9,335 |
| 2023-08-01 | $14.20 | $14.40 | $14.16 | $14.40 | $14.40 | 7,160 |
| 2023-07-31 | $14.43 | $14.43 | $14.23 | $14.23 | $14.23 | 24,930 |
| 2023-07-28 | $14.50 | $14.54 | $14.46 | $14.46 | $14.46 | 5,078 |
| 2023-07-27 | $14.83 | $14.83 | $14.48 | $14.48 | $14.48 | 2,644 |
| 2023-07-26 | $14.60 | $14.83 | $14.60 | $14.83 | $14.83 | 1,824 |
| 2023-07-25 | $14.42 | $14.54 | $14.40 | $14.47 | $14.47 | 8,567 |
| 2023-07-24 | $14.58 | $14.58 | $14.39 | $14.55 | $14.55 | 37,496 |
| 2023-07-21 | $14.52 | $14.68 | $14.50 | $14.68 | $14.68 | 2,399 |
| 2023-07-20 | $14.84 | $14.85 | $14.62 | $14.80 | $14.80 | 23,556 |
| 2023-07-19 | $14.63 | $14.71 | $14.62 | $14.65 | $14.65 | 17,708 |
| 2023-07-18 | $14.48 | $14.54 | $14.47 | $14.54 | $14.54 | 2,060 |
| 2023-07-17 | $14.32 | $14.32 | $14.13 | $14.13 | $14.13 | 6,330 |
| 2023-07-14 | $14.36 | $14.44 | $14.30 | $14.40 | $14.40 | 15,985 |
| 2023-07-13 | $14.41 | $14.41 | $14.24 | $14.35 | $14.35 | 7,630 |
| 2023-07-12 | $14.14 | $14.14 | $13.90 | $13.90 | $13.90 | 10,052 |
| 2023-07-11 | $13.73 | $13.87 | $13.73 | $13.87 | $13.87 | 5,348 |
| 2023-07-10 | $13.70 | $13.85 | $13.67 | $13.70 | $13.70 | 11,625 |
| 2023-07-07 | $13.74 | $13.94 | $13.74 | $13.94 | $13.94 | 8,245 |
| 2023-07-06 | $13.62 | $13.71 | $13.61 | $13.71 | $13.71 | 6,646 |
| 2023-07-05 | $13.66 | $13.75 | $13.66 | $13.75 | $13.75 | 6,160 |
| 2023-07-03 | $13.91 | $14.01 | $13.86 | $14.01 | $14.01 | 7,810 |
| 2023-06-30 | $13.63 | $13.71 | $13.63 | $13.63 | $13.63 | 4,776 |
| 2023-06-29 | $13.40 | $13.48 | $13.38 | $13.48 | $13.48 | 13,769 |
| 2023-06-28 | $13.61 | $13.76 | $13.61 | $13.71 | $13.71 | 17,454 |
| 2023-06-27 | $13.43 | $13.61 | $13.41 | $13.61 | $13.61 | 13,815 |
| 2023-06-26 | $13.25 | $13.53 | $13.25 | $13.53 | $13.53 | 20,667 |
| 2023-06-23 | $13.00 | $13.06 | $13.00 | $13.01 | $13.01 | 14,182 |
| 2023-06-22 | $12.99 | $13.15 | $12.99 | $13.15 | $13.15 | 8,695 |
| 2023-06-21 | $13.23 | $13.35 | $13.19 | $13.31 | $13.31 | 8,595 |
| 2023-06-20 | $13.44 | $13.46 | $13.37 | $13.46 | $13.46 | 7,774 |
| 2023-06-16 | $13.76 | $13.90 | $13.76 | $13.83 | $13.83 | 5,962 |
| 2023-06-15 | $13.80 | $13.93 | $13.80 | $13.93 | $13.93 | 9,627 |
| 2023-06-14 | $13.72 | $13.82 | $13.72 | $13.78 | $13.78 | 17,684 |
| 2023-06-13 | $13.58 | $13.71 | $13.57 | $13.61 | $13.61 | 13,962 |
| 2023-06-12 | $13.44 | $13.48 | $13.40 | $13.48 | $13.48 | 6,220 |
| 2023-06-09 | $13.33 | $13.44 | $13.31 | $13.44 | $13.44 | 11,233 |
| 2023-06-08 | $13.40 | $13.45 | $13.34 | $13.45 | $13.45 | 6,608 |
| 2023-06-07 | $13.84 | $13.85 | $13.73 | $13.78 | $13.32 | 8,291 |
| 2023-06-06 | $13.72 | $13.86 | $13.70 | $13.78 | $13.32 | 18,568 |
| 2023-06-05 | $13.61 | $13.72 | $13.61 | $13.68 | $13.22 | 21,322 |
| 2023-06-02 | $13.86 | $13.86 | $13.83 | $13.84 | $13.38 | 15,980 |
| 2023-06-01 | $13.56 | $13.66 | $13.56 | $13.64 | $13.18 | 37,453 |
| 2023-05-31 | $13.38 | $13.46 | $13.37 | $13.45 | $13.00 | 22,810 |
| 2023-05-30 | $13.49 | $13.52 | $13.41 | $13.47 | $13.02 | 8,679 |
| 2023-05-26 | $13.46 | $13.59 | $13.46 | $13.58 | $13.13 | 4,319 |
| 2023-05-25 | $13.48 | $13.58 | $13.48 | $13.56 | $13.11 | 10,695 |
| 2023-05-24 | $13.71 | $13.77 | $13.69 | $13.77 | $13.31 | 17,081 |
| 2023-05-23 | $13.74 | $13.78 | $13.72 | $13.72 | $13.26 | 21,500 |
| 2023-05-22 | $13.83 | $13.83 | $13.79 | $13.81 | $13.35 | 4,778 |
| 2023-05-19 | $13.95 | $14.00 | $13.95 | $14.00 | $13.53 | 10,356 |
| 2023-05-18 | $13.96 | $14.01 | $13.96 | $14.01 | $13.54 | 10,735 |
| 2023-05-17 | $14.06 | $14.17 | $14.05 | $14.17 | $13.69 | 22,294 |
| 2023-05-16 | $14.25 | $14.26 | $14.19 | $14.21 | $13.73 | 8,218 |
| 2023-05-15 | $14.37 | $14.38 | $14.32 | $14.38 | $13.90 | 11,751 |
| 2023-05-12 | $14.33 | $14.37 | $14.32 | $14.35 | $13.87 | 10,204 |
| 2023-05-11 | $14.27 | $14.35 | $14.26 | $14.33 | $13.85 | 6,568 |
| 2023-05-10 | $14.37 | $14.37 | $14.28 | $14.33 | $13.85 | 29,596 |
| 2023-05-09 | $14.43 | $14.63 | $14.43 | $14.57 | $14.08 | 11,583 |
| 2023-05-08 | $14.50 | $14.51 | $14.43 | $14.43 | $13.95 | 32,978 |
| 2023-05-05 | $14.27 | $14.48 | $14.27 | $14.42 | $13.94 | 87,055 |
| 2023-05-04 | $14.11 | $14.19 | $14.06 | $14.12 | $13.65 | 13,618 |
| 2023-05-03 | $14.04 | $14.13 | $14.04 | $14.06 | $13.59 | 12,204 |
| 2023-05-02 | $14.09 | $14.14 | $13.99 | $14.11 | $13.64 | 5,287 |
| 2023-05-01 | $13.85 | $13.89 | $13.76 | $13.85 | $13.39 | 35,362 |
| 2023-04-28 | $13.77 | $13.86 | $13.77 | $13.84 | $13.84 | 3,476 |
| 2023-04-27 | $13.80 | $13.80 | $13.55 | $13.69 | $13.69 | 5,519 |
| 2023-04-26 | $14.10 | $14.12 | $14.06 | $14.12 | $14.12 | 24,126 |
| 2023-04-25 | $13.82 | $13.90 | $13.82 | $13.84 | $13.84 | 5,405 |
| 2023-04-24 | $13.92 | $13.96 | $13.92 | $13.96 | $13.96 | 1,978 |
| 2023-04-21 | $13.96 | $13.99 | $13.91 | $13.95 | $13.95 | 9,942 |
| 2023-04-20 | $13.87 | $13.88 | $13.81 | $13.82 | $13.82 | 6,065 |
| 2023-04-19 | $14.00 | $14.04 | $13.98 | $13.98 | $13.98 | 7,774 |
| 2023-04-18 | $13.87 | $13.89 | $13.84 | $13.89 | $13.89 | 3,659 |
| 2023-04-17 | $13.75 | $13.78 | $13.72 | $13.78 | $13.78 | 30,918 |
| 2023-04-14 | $13.83 | $13.83 | $13.66 | $13.68 | $13.68 | 7,739 |
| 2023-04-13 | $13.88 | $13.93 | $13.85 | $13.92 | $13.92 | 7,097 |
| 2023-04-12 | $13.88 | $13.97 | $13.84 | $13.93 | $13.93 | 4,431 |
| 2023-04-11 | $13.80 | $13.88 | $13.80 | $13.85 | $13.85 | 9,358 |
| 2023-04-10 | $13.55 | $13.55 | $13.46 | $13.52 | $13.52 | 5,407 |
| 2023-04-06 | $13.60 | $13.60 | $13.55 | $13.59 | $13.59 | 13,151 |
| 2023-04-05 | $13.62 | $13.62 | $13.49 | $13.54 | $13.54 | 21,569 |
| 2023-04-04 | $13.80 | $13.82 | $13.65 | $13.68 | $13.68 | 13,062 |
| 2023-04-03 | $13.75 | $13.76 | $13.69 | $13.76 | $13.76 | 6,382 |
| 2023-03-31 | $13.77 | $13.84 | $13.70 | $13.74 | $13.74 | 12,576 |
| 2023-03-30 | $13.55 | $13.67 | $13.55 | $13.59 | $13.59 | 42,231 |
| 2023-03-29 | $13.17 | $13.17 | $13.12 | $13.14 | $13.14 | 1,785 |
| 2023-03-28 | $13.00 | $13.02 | $12.97 | $13.01 | $13.01 | 8,566 |
| 2023-03-27 | $12.81 | $12.83 | $12.72 | $12.81 | $12.81 | 8,087 |
| 2023-03-24 | $12.58 | $12.65 | $12.53 | $12.65 | $12.65 | 11,339 |
| 2023-03-23 | $12.84 | $12.90 | $12.77 | $12.79 | $12.79 | 18,354 |
| 2023-03-22 | $12.88 | $12.97 | $12.80 | $12.91 | $12.91 | 80,306 |
| 2023-03-21 | $12.73 | $12.79 | $12.72 | $12.79 | $12.79 | 11,217 |
| 2023-03-20 | $12.21 | $12.34 | $12.21 | $12.34 | $12.34 | 16,090 |
| 2023-03-17 | $12.15 | $12.16 | $12.03 | $12.09 | $12.09 | 17,814 |
| 2023-03-16 | $12.21 | $12.34 | $12.21 | $12.34 | $12.34 | 12,686 |
| 2023-03-15 | $12.12 | $12.25 | $12.10 | $12.21 | $12.21 | 14,929 |
| 2023-03-14 | $12.36 | $12.47 | $12.36 | $12.47 | $12.47 | 13,683 |
| 2023-03-13 | $12.43 | $12.43 | $12.31 | $12.37 | $12.37 | 15,639 |
| 2023-03-10 | $12.50 | $12.51 | $12.39 | $12.42 | $12.42 | 5,986 |
| 2023-03-09 | $12.45 | $12.47 | $12.40 | $12.42 | $12.42 | 26,422 |
| 2023-03-08 | $12.35 | $12.46 | $12.33 | $12.46 | $12.46 | 6,805 |
| 2023-03-07 | $12.51 | $12.51 | $12.38 | $12.39 | $12.39 | 6,936 |
| 2023-03-06 | $12.68 | $12.77 | $12.68 | $12.70 | $12.70 | 12,157 |
| 2023-03-03 | $12.66 | $12.69 | $12.57 | $12.69 | $12.69 | 7,257 |
| 2023-03-02 | $12.63 | $12.68 | $12.61 | $12.68 | $12.68 | 16,072 |
| 2023-03-01 | $12.81 | $12.81 | $12.66 | $12.72 | $12.72 | 22,930 |
| 2023-02-28 | $13.05 | $13.06 | $12.85 | $12.85 | $12.85 | 15,544 |
| 2023-02-27 | $13.01 | $13.04 | $12.95 | $13.02 | $13.02 | 7,601 |
| 2023-02-24 | $12.54 | $12.56 | $12.50 | $12.55 | $12.55 | 4,764 |
| 2023-02-23 | $12.66 | $12.66 | $12.57 | $12.66 | $12.66 | 5,699 |
| 2023-02-22 | $12.59 | $12.65 | $12.57 | $12.58 | $12.58 | 4,591 |
| 2023-02-21 | $12.65 | $12.73 | $12.64 | $12.67 | $12.67 | 18,189 |
| 2023-02-17 | $12.74 | $12.74 | $12.65 | $12.71 | $12.71 | 6,216 |
| 2023-02-16 | $12.57 | $12.72 | $12.57 | $12.66 | $12.66 | 3,310 |
| 2023-02-15 | $12.57 | $12.75 | $12.57 | $12.72 | $12.72 | 12,762 |
| 2023-02-14 | $12.89 | $12.93 | $12.80 | $12.82 | $12.82 | 5,910 |
| 2023-02-13 | $12.53 | $12.61 | $12.52 | $12.61 | $12.61 | 21,113 |
| 2023-02-10 | $12.63 | $12.63 | $12.47 | $12.51 | $12.51 | 5,519 |
| 2023-02-09 | $12.96 | $12.96 | $12.74 | $12.76 | $12.76 | 15,916 |
| 2023-02-08 | $12.87 | $12.87 | $12.69 | $12.69 | $12.69 | 273,472 |
| 2023-02-07 | $12.72 | $12.88 | $12.70 | $12.82 | $12.82 | 194,200 |
| 2023-02-06 | $12.78 | $12.79 | $12.72 | $12.79 | $12.79 | 30,275 |
| 2023-02-03 | $12.86 | $12.90 | $12.79 | $12.86 | $12.86 | 469,787 |
| 2023-02-02 | $13.16 | $13.16 | $13.02 | $13.04 | $13.04 | 14,987 |
| 2023-02-01 | $13.01 | $13.06 | $12.89 | $13.04 | $13.04 | 20,510 |
| 2023-01-31 | $12.84 | $12.92 | $12.83 | $12.90 | $12.90 | 6,489 |
| 2023-01-30 | $12.86 | $12.98 | $12.84 | $12.92 | $12.92 | 16,425 |
| 2023-01-27 | $12.38 | $12.48 | $12.33 | $12.46 | $12.46 | 35,908 |
| 2023-01-26 | $11.88 | $11.88 | $11.80 | $11.86 | $11.86 | 17,013 |
| 2023-01-25 | $11.72 | $11.85 | $11.70 | $11.85 | $11.85 | 42,585 |
| 2023-01-24 | $11.90 | $11.93 | $11.81 | $11.92 | $11.92 | 9,017 |
| 2023-01-23 | $12.00 | $12.12 | $11.99 | $12.10 | $12.10 | 16,220 |
| 2023-01-20 | $11.97 | $12.06 | $11.96 | $12.06 | $12.06 | 10,590 |
| 2023-01-19 | $11.80 | $11.96 | $11.80 | $11.92 | $11.92 | 23,935 |
| 2023-01-18 | $12.06 | $12.10 | $11.89 | $11.92 | $11.92 | 145,828 |
| 2023-01-17 | $11.87 | $11.97 | $11.85 | $11.97 | $11.97 | 11,811 |
| 2023-01-13 | $11.75 | $11.77 | $11.73 | $11.77 | $11.77 | 16,583 |
| 2023-01-12 | $11.88 | $11.94 | $11.76 | $11.91 | $11.91 | 37,525 |
| 2023-01-11 | $11.60 | $11.74 | $11.60 | $11.71 | $11.71 | 13,006 |
| 2023-01-10 | $11.88 | $11.94 | $11.85 | $11.94 | $11.94 | 10,582 |
| 2023-01-09 | $12.05 | $12.05 | $11.93 | $11.96 | $11.96 | 24,608 |
| 2023-01-06 | $11.61 | $11.76 | $11.60 | $11.74 | $11.74 | 144,451 |
| 2023-01-05 | $11.38 | $11.43 | $11.32 | $11.38 | $11.38 | 57,789 |
| 2023-01-04 | $11.27 | $11.34 | $11.22 | $11.30 | $11.30 | 36,028 |
| 2023-01-03 | $10.73 | $10.83 | $10.69 | $10.76 | $10.76 | 26,920 |
| 2022-12-30 | $10.52 | $10.52 | $10.41 | $10.52 | $10.52 | 20,091 |
| 2022-12-29 | $10.43 | $10.54 | $10.43 | $10.54 | $10.54 | 11,184 |
| 2022-12-28 | $10.55 | $10.57 | $10.44 | $10.46 | $10.46 | 34,268 |
| 2022-12-27 | $10.50 | $10.67 | $10.46 | $10.46 | $10.46 | 18,258 |
| 2022-12-23 | $10.50 | $10.60 | $10.48 | $10.56 | $10.56 | 43,174 |
| 2022-12-22 | $10.54 | $10.56 | $10.50 | $10.56 | $10.56 | 15,587 |
| 2022-12-21 | $10.63 | $10.69 | $10.63 | $10.69 | $10.69 | 29,767 |
| 2022-12-20 | $10.75 | $10.76 | $10.64 | $10.71 | $10.71 | 38,346 |
| 2022-12-19 | $10.77 | $10.77 | $10.61 | $10.64 | $10.64 | 38,751 |
| 2022-12-16 | $10.50 | $10.57 | $10.43 | $10.56 | $10.56 | 26,270 |
| 2022-12-15 | $10.73 | $10.74 | $10.57 | $10.61 | $10.61 | 46,955 |
| 2022-12-14 | $10.90 | $10.93 | $10.82 | $10.89 | $10.89 | 17,158 |
| 2022-12-13 | $11.13 | $11.14 | $10.90 | $10.91 | $10.91 | 15,626 |
| 2022-12-12 | $10.77 | $10.86 | $10.72 | $10.83 | $10.83 | 46,243 |
| 2022-12-09 | $11.02 | $11.11 | $11.02 | $11.06 | $11.06 | 12,766 |
| 2022-12-08 | $10.97 | $10.97 | $10.91 | $10.92 | $10.92 | 14,607 |
| 2022-12-07 | $11.04 | $11.08 | $10.97 | $10.98 | $10.98 | 9,167 |
| 2022-12-06 | $10.94 | $11.08 | $10.92 | $10.94 | $10.94 | 23,077 |
| 2022-12-05 | $10.93 | $10.99 | $10.90 | $10.94 | $10.94 | 24,541 |
| 2022-12-02 | $10.91 | $10.98 | $10.87 | $10.98 | $10.98 | 24,027 |
| 2022-12-01 | $10.88 | $10.90 | $10.68 | $10.77 | $10.77 | 24,758 |
| 2022-11-30 | $10.62 | $10.78 | $10.50 | $10.78 | $10.78 | 37,332 |
| 2022-11-29 | $10.65 | $10.76 | $10.64 | $10.64 | $10.64 | 22,466 |
| 2022-11-28 | $10.76 | $10.80 | $10.62 | $10.64 | $10.64 | 25,118 |
| 2022-11-25 | $10.78 | $10.88 | $10.75 | $10.85 | $10.85 | 14,171 |
| 2022-11-23 | $10.63 | $10.77 | $10.63 | $10.73 | $10.73 | 37,685 |
| 2022-11-22 | $10.41 | $10.55 | $10.40 | $10.47 | $10.47 | 63,444 |
| 2022-11-21 | $10.21 | $10.27 | $10.15 | $10.26 | $10.26 | 82,507 |
| 2022-11-18 | $10.20 | $10.35 | $10.20 | $10.32 | $10.32 | 130,730 |
| 2022-11-17 | $9.92 | $9.99 | $9.88 | $9.98 | $9.98 | 35,667 |
| 2022-11-16 | $9.91 | $10.02 | $9.88 | $10.00 | $10.00 | 41,714 |
| 2022-11-15 | $10.54 | $10.54 | $10.31 | $10.38 | $10.20 | 34,559 |
| 2022-11-14 | $10.47 | $10.52 | $10.39 | $10.48 | $10.30 | 22,792 |
| 2022-11-11 | $10.44 | $10.48 | $10.31 | $10.47 | $10.29 | 36,632 |
| 2022-11-10 | $9.85 | $10.10 | $9.82 | $10.08 | $9.90 | 36,603 |
| 2022-11-09 | $9.86 | $9.98 | $9.79 | $9.86 | $9.69 | 12,577 |
| 2022-11-08 | $9.95 | $10.12 | $9.95 | $10.01 | $9.83 | 77,923 |
| 2022-11-07 | $9.97 | $10.03 | $9.93 | $9.96 | $9.78 | 135,463 |
| 2022-11-04 | $9.39 | $9.50 | $9.28 | $9.44 | $9.27 | 91,189 |
| 2022-11-03 | $9.33 | $9.89 | $9.28 | $9.38 | $9.22 | 77,967 |
| 2022-11-02 | $9.05 | $9.16 | $8.92 | $8.94 | $8.78 | 40,716 |
| 2022-11-01 | $9.21 | $9.24 | $9.10 | $9.10 | $8.94 | 119,164 |
| 2022-10-31 | $8.92 | $8.96 | $8.87 | $8.90 | $8.74 | 77,692 |
| 2022-10-28 | $8.83 | $8.84 | $8.76 | $8.82 | $8.82 | 18,753 |
| 2022-10-27 | $8.88 | $8.98 | $8.87 | $8.87 | $8.87 | 39,078 |
| 2022-10-26 | $8.85 | $8.95 | $8.82 | $8.87 | $8.87 | 34,365 |
| 2022-10-25 | $8.55 | $8.71 | $8.55 | $8.69 | $8.69 | 239,701 |
| 2022-10-24 | $8.40 | $8.46 | $8.38 | $8.44 | $8.44 | 119,407 |
| 2022-10-21 | $8.19 | $8.41 | $8.18 | $8.39 | $8.39 | 49,998 |
| 2022-10-20 | $8.20 | $8.36 | $8.19 | $8.24 | $8.24 | 157,118 |
| 2022-10-19 | $8.20 | $8.23 | $8.13 | $8.17 | $8.17 | 86,611 |
| 2022-10-18 | $8.32 | $8.37 | $8.26 | $8.30 | $8.30 | 473,473 |
| 2022-10-17 | $8.21 | $8.30 | $8.18 | $8.23 | $8.23 | 120,750 |
| 2022-10-14 | $8.06 | $8.06 | $7.91 | $7.91 | $7.91 | 115,553 |
| 2022-10-13 | $7.71 | $8.05 | $7.68 | $8.01 | $8.01 | 169,333 |
| 2022-10-12 | $7.59 | $7.61 | $7.52 | $7.53 | $7.53 | 87,715 |
| 2022-10-11 | $7.69 | $7.81 | $7.62 | $7.64 | $7.64 | 465,697 |
| 2022-10-10 | $7.60 | $7.64 | $7.56 | $7.58 | $7.58 | 218,319 |
| 2022-10-07 | $7.52 | $7.69 | $7.46 | $7.49 | $7.49 | 254,209 |
| 2022-10-06 | $7.60 | $7.61 | $7.50 | $7.53 | $7.53 | 127,840 |
| 2022-10-05 | $7.78 | $7.79 | $7.65 | $7.74 | $7.74 | 195,358 |
| 2022-10-04 | $8.09 | $8.22 | $8.09 | $8.17 | $8.17 | 552,575 |
| 2022-10-03 | $7.79 | $7.97 | $7.79 | $7.93 | $7.93 | 240,681 |
| 2022-09-30 | $7.74 | $7.78 | $7.64 | $7.66 | $7.66 | 1,034,283 |
| 2022-09-29 | $7.58 | $7.63 | $7.52 | $7.57 | $7.57 | 127,232 |
| 2022-09-28 | $7.64 | $7.93 | $7.64 | $7.93 | $7.93 | 370,719 |
| 2022-09-27 | $8.14 | $8.22 | $7.99 | $8.06 | $8.06 | 501,963 |
| 2022-09-26 | $8.36 | $8.36 | $8.08 | $8.16 | $8.16 | 103,253 |
| 2022-09-23 | $8.52 | $8.52 | $8.31 | $8.32 | $8.32 | 64,204 |
| 2022-09-22 | $8.83 | $8.83 | $8.71 | $8.77 | $8.77 | 203,826 |
| 2022-09-21 | $8.92 | $8.93 | $8.69 | $8.69 | $8.69 | 132,370 |
| 2022-09-20 | $8.98 | $8.99 | $8.75 | $8.81 | $8.81 | 255,502 |
| 2022-09-19 | $9.25 | $9.47 | $9.17 | $9.32 | $9.32 | 104,944 |
| 2022-09-16 | $9.12 | $9.33 | $9.12 | $9.30 | $9.30 | 84,462 |
| 2022-09-15 | $9.33 | $9.53 | $9.24 | $9.24 | $9.24 | 212,274 |
| 2022-09-14 | $9.47 | $9.52 | $9.38 | $9.40 | $9.40 | 81,107 |
| 2022-09-13 | $9.68 | $9.76 | $9.64 | $9.69 | $9.69 | 141,723 |
| 2022-09-12 | $9.94 | $10.07 | $9.94 | $9.98 | $9.98 | 194,895 |
| 2022-09-09 | $9.44 | $9.50 | $9.39 | $9.44 | $9.44 | 49,963 |
| 2022-09-08 | $9.19 | $9.23 | $9.10 | $9.14 | $9.14 | 96,103 |
| 2022-09-07 | $9.57 | $9.66 | $9.57 | $9.63 | $9.63 | 154,986 |
| 2022-09-06 | $9.88 | $9.89 | $9.71 | $9.72 | $9.72 | 156,472 |
| 2022-09-02 | $9.45 | $9.56 | $9.37 | $9.42 | $9.42 | 212,746 |
| 2022-09-01 | $9.40 | $9.45 | $9.31 | $9.44 | $9.44 | 206,007 |
| 2022-08-31 | $9.75 | $9.75 | $9.61 | $9.61 | $9.61 | 82,162 |
| 2022-08-30 | $9.93 | $9.93 | $9.73 | $9.76 | $9.76 | 141,929 |
| 2022-08-29 | $9.71 | $9.77 | $9.60 | $9.70 | $9.70 | 99,091 |
| 2022-08-26 | $9.95 | $10.00 | $9.67 | $9.70 | $9.70 | 76,733 |
| 2022-08-25 | $10.02 | $10.18 | $9.98 | $10.12 | $10.12 | 82,726 |
| 2022-08-24 | $10.13 | $10.18 | $10.04 | $10.14 | $10.14 | 66,642 |
| 2022-08-23 | $10.44 | $10.48 | $10.35 | $10.40 | $10.40 | 76,603 |
| 2022-08-22 | $10.48 | $10.51 | $10.45 | $10.45 | $10.45 | 20,208 |
| 2022-08-19 | $10.34 | $10.62 | $10.34 | $10.58 | $10.58 | 10,247 |
| 2022-08-18 | $10.80 | $10.83 | $10.77 | $10.81 | $10.81 | 14,357 |
| 2022-08-17 | $10.91 | $10.93 | $10.84 | $10.86 | $10.86 | 14,503 |
| 2022-08-16 | $11.01 | $11.07 | $11.00 | $11.07 | $11.07 | 14,938 |
| 2022-08-15 | $10.90 | $10.94 | $10.88 | $10.93 | $10.93 | 29,040 |
| 2022-08-12 | $10.93 | $10.96 | $10.89 | $10.93 | $10.93 | 12,379 |
| 2022-08-11 | $11.01 | $11.04 | $10.92 | $10.98 | $10.98 | 20,503 |
| 2022-08-10 | $10.99 | $11.39 | $10.99 | $10.99 | $10.99 | 14,195 |
| 2022-08-09 | $10.81 | $10.81 | $10.66 | $10.71 | $10.71 | 109,314 |
| 2022-08-08 | $10.76 | $10.98 | $10.72 | $10.97 | $10.97 | 43,764 |
| 2022-08-05 | $10.72 | $10.89 | $10.68 | $10.70 | $10.70 | 55,043 |
| 2022-08-04 | $10.82 | $11.06 | $10.80 | $10.81 | $10.81 | 9,053 |
| 2022-08-03 | $10.84 | $10.86 | $10.71 | $10.86 | $10.86 | 83,760 |
| 2022-08-02 | $11.04 | $11.04 | $10.95 | $10.96 | $10.96 | 97,756 |
| 2022-08-01 | $11.07 | $11.09 | $10.98 | $11.00 | $11.00 | 64,345 |
| 2022-07-29 | $10.95 | $11.20 | $10.95 | $10.96 | $10.96 | 79,251 |
| 2022-07-28 | $10.74 | $10.90 | $10.74 | $10.90 | $10.90 | 24,881 |
| 2022-07-27 | $10.62 | $11.10 | $10.62 | $10.87 | $10.87 | 48,993 |
| 2022-07-26 | $10.57 | $10.90 | $10.49 | $10.58 | $10.58 | 143,200 |
| 2022-07-25 | $11.00 | $11.00 | $10.85 | $10.91 | $10.91 | 68,090 |
| 2022-07-22 | $10.69 | $10.81 | $10.69 | $10.78 | $10.78 | 14,749 |
| 2022-07-21 | $10.48 | $10.96 | $10.45 | $10.58 | $10.58 | 64,766 |
| 2022-07-20 | $10.61 | $11.00 | $10.50 | $10.57 | $10.57 | 38,538 |
| 2022-07-19 | $10.65 | $10.70 | $10.55 | $10.60 | $10.60 | 159,947 |
| 2022-07-18 | $10.43 | $10.57 | $10.40 | $10.48 | $10.48 | 134,948 |
| 2022-07-15 | $10.23 | $10.28 | $10.20 | $10.27 | $10.27 | 29,461 |
| 2022-07-14 | $10.03 | $10.11 | $9.96 | $10.06 | $10.06 | 81,211 |
| 2022-07-13 | $10.33 | $10.40 | $10.29 | $10.36 | $10.36 | 39,602 |
| 2022-07-12 | $10.25 | $10.41 | $10.24 | $10.32 | $10.32 | 73,044 |
| 2022-07-11 | $10.42 | $10.44 | $10.32 | $10.36 | $10.36 | 108,474 |
| 2022-07-08 | $10.49 | $10.59 | $10.49 | $10.56 | $10.56 | 22,742 |
| 2022-07-07 | $10.61 | $10.61 | $10.34 | $10.40 | $10.40 | 90,307 |
| 2022-07-06 | $10.54 | $10.54 | $10.00 | $10.32 | $10.32 | 188,208 |
| 2022-07-05 | $10.04 | $10.26 | $10.04 | $10.22 | $10.22 | 143,522 |
| 2022-07-01 | $9.95 | $10.17 | $9.95 | $10.17 | $10.17 | 75,987 |
| 2022-06-30 | $9.97 | $10.06 | $9.90 | $10.01 | $10.01 | 25,012 |
| 2022-06-29 | $10.36 | $10.39 | $10.20 | $10.29 | $10.29 | 55,594 |
| 2022-06-28 | $10.54 | $10.58 | $10.46 | $10.46 | $10.46 | 120,075 |
| 2022-06-27 | $10.59 | $10.62 | $10.46 | $10.47 | $10.47 | 57,232 |
| 2022-06-24 | $10.25 | $10.48 | $10.25 | $10.45 | $10.45 | 25,751 |
| 2022-06-23 | $10.24 | $10.24 | $10.08 | $10.15 | $10.15 | 48,103 |
| 2022-06-22 | $10.26 | $10.38 | $10.26 | $10.35 | $10.35 | 98,641 |
| 2022-06-21 | $10.28 | $10.54 | $10.12 | $10.16 | $10.16 | 76,194 |
| 2022-06-17 | $10.34 | $10.36 | $10.14 | $10.23 | $10.23 | 82,855 |
| 2022-06-16 | $10.21 | $10.42 | $10.18 | $10.34 | $10.34 | 139,468 |
| 2022-06-15 | $10.26 | $10.41 | $10.18 | $10.32 | $10.32 | 126,501 |
| 2022-06-14 | $9.90 | $10.00 | $9.81 | $9.90 | $9.90 | 260,809 |
| 2022-06-13 | $10.21 | $10.24 | $10.02 | $10.08 | $10.08 | 151,716 |
| 2022-06-10 | $10.55 | $10.84 | $10.53 | $10.69 | $10.69 | 149,951 |
| 2022-06-09 | $10.47 | $10.60 | $10.46 | $10.50 | $10.50 | 243,697 |
| 2022-06-08 | $11.16 | $11.30 | $11.15 | $11.15 | $10.65 | 73,034 |
| 2022-06-07 | $11.25 | $11.33 | $11.16 | $11.21 | $10.71 | 80,308 |
| 2022-06-06 | $11.55 | $11.55 | $11.43 | $11.46 | $10.95 | 43,055 |
| 2022-06-03 | $11.94 | $11.94 | $11.40 | $11.45 | $10.94 | 19,226 |
| 2022-06-02 | $11.43 | $11.56 | $11.43 | $11.50 | $10.99 | 93,895 |
| 2022-06-01 | $11.86 | $11.86 | $11.36 | $11.38 | $10.87 | 84,573 |
| 2022-05-31 | $11.50 | $11.77 | $11.48 | $11.55 | $11.03 | 79,997 |
| 2022-05-27 | $11.73 | $11.76 | $11.65 | $11.70 | $11.17 | 46,668 |
| 2022-05-26 | $11.73 | $11.90 | $11.66 | $11.71 | $11.19 | 81,139 |
| 2022-05-25 | $11.50 | $11.66 | $11.50 | $11.66 | $11.14 | 58,903 |
| 2022-05-24 | $11.62 | $11.83 | $11.48 | $11.81 | $11.28 | 59,150 |
| 2022-05-23 | $11.68 | $11.83 | $11.68 | $11.78 | $11.25 | 21,376 |
| 2022-05-20 | $11.69 | $12.13 | $11.59 | $11.70 | $11.18 | 26,373 |
| 2022-05-19 | $11.67 | $11.98 | $11.66 | $11.86 | $11.33 | 25,375 |
| 2022-05-18 | $11.82 | $12.25 | $11.76 | $11.76 | $11.23 | 15,828 |
| 2022-05-17 | $12.02 | $12.10 | $11.97 | $12.01 | $11.47 | 53,027 |
| 2022-05-16 | $11.98 | $12.15 | $11.92 | $12.15 | $11.61 | 18,711 |
| 2022-05-13 | $11.68 | $11.76 | $11.67 | $11.75 | $11.22 | 21,082 |
| 2022-05-12 | $11.37 | $11.63 | $11.35 | $11.42 | $10.91 | 48,679 |
| 2022-05-11 | $11.48 | $11.57 | $11.28 | $11.28 | $10.78 | 220,522 |
| 2022-05-10 | $11.68 | $11.71 | $11.45 | $11.58 | $11.06 | 101,054 |
| 2022-05-09 | $11.56 | $11.58 | $11.46 | $11.48 | $10.97 | 74,146 |
| 2022-05-06 | $11.24 | $11.30 | $11.11 | $11.29 | $10.78 | 18,927 |
| 2022-05-05 | $11.63 | $11.63 | $11.44 | $11.46 | $10.95 | 33,094 |
| 2022-05-04 | $11.68 | $11.91 | $11.67 | $11.83 | $11.30 | 40,231 |
| 2022-05-03 | $11.99 | $12.11 | $11.99 | $12.01 | $11.47 | 61,145 |
| 2022-05-02 | $11.64 | $11.68 | $11.51 | $11.63 | $11.11 | 80,500 |
| 2022-04-29 | $11.89 | $11.89 | $11.68 | $11.68 | $11.16 | 32,566 |
| 2022-04-28 | $11.50 | $11.58 | $11.29 | $11.52 | $11.00 | 70,498 |
| 2022-04-27 | $12.10 | $12.13 | $11.98 | $12.06 | $11.52 | 70,724 |
| 2022-04-26 | $12.29 | $12.35 | $12.06 | $12.10 | $11.56 | 108,034 |
| 2022-04-25 | $12.23 | $12.54 | $12.23 | $12.54 | $11.98 | 49,135 |
| 2022-04-22 | $12.50 | $12.51 | $12.36 | $12.41 | $11.85 | 55,946 |
| 2022-04-21 | $12.66 | $12.74 | $12.60 | $12.65 | $12.08 | 18,447 |
| 2022-04-20 | $12.67 | $12.87 | $12.65 | $12.71 | $12.14 | 26,454 |
| 2022-04-19 | $12.80 | $12.86 | $12.76 | $12.83 | $12.26 | 66,748 |
| 2022-04-18 | $12.59 | $12.69 | $12.55 | $12.64 | $12.07 | 14,344 |
| 2022-04-14 | $12.68 | $12.79 | $12.65 | $12.65 | $12.08 | 32,470 |
| 2022-04-13 | $12.37 | $12.62 | $12.37 | $12.59 | $12.03 | 29,724 |
| 2022-04-12 | $12.83 | $13.23 | $12.70 | $12.76 | $12.19 | 45,607 |
| 2022-04-11 | $13.12 | $13.20 | $13.10 | $13.14 | $12.55 | 24,363 |
| 2022-04-08 | $12.80 | $12.94 | $12.77 | $12.94 | $12.36 | 41,370 |
| 2022-04-07 | $12.84 | $13.01 | $12.84 | $13.00 | $12.42 | 68,838 |
| 2022-04-06 | $12.54 | $12.70 | $12.54 | $12.69 | $12.12 | 34,982 |
| 2022-04-05 | $13.00 | $13.12 | $12.89 | $12.94 | $12.36 | 181,781 |
| 2022-04-04 | $13.00 | $13.50 | $12.96 | $13.21 | $12.62 | 122,795 |
| 2022-04-01 | $13.13 | $13.14 | $13.01 | $13.06 | $12.48 | 23,610 |
| 2022-03-31 | $13.27 | $13.39 | $13.25 | $13.25 | $12.66 | 24,623 |
| 2022-03-30 | $13.60 | $13.89 | $13.57 | $13.76 | $13.14 | 30,810 |
| 2022-03-29 | $13.71 | $13.99 | $13.46 | $13.49 | $12.89 | 52,236 |
| 2022-03-28 | $13.71 | $13.75 | $13.67 | $13.71 | $13.10 | 29,883 |
| 2022-03-25 | $13.72 | $13.83 | $13.68 | $13.70 | $13.09 | 16,326 |
| 2022-03-24 | $13.70 | $13.73 | $13.66 | $13.73 | $13.12 | 24,214 |
| 2022-03-23 | $13.68 | $13.74 | $13.61 | $13.61 | $13.00 | 29,920 |
| 2022-03-22 | $13.78 | $13.80 | $13.70 | $13.74 | $13.13 | 117,528 |
| 2022-03-21 | $14.02 | $14.02 | $13.77 | $13.83 | $13.21 | 11,528 |
| 2022-03-18 | $13.75 | $14.11 | $13.75 | $14.08 | $13.45 | 24,401 |
| 2022-03-17 | $13.62 | $13.97 | $13.62 | $13.94 | $13.32 | 19,323 |
| 2022-03-16 | $13.71 | $13.76 | $13.57 | $13.76 | $13.14 | 28,659 |
| 2022-03-15 | $13.46 | $13.57 | $13.45 | $13.51 | $12.91 | 80,305 |
| 2022-03-14 | $13.34 | $13.85 | $13.32 | $13.41 | $12.81 | 29,356 |
| 2022-03-11 | $13.41 | $13.41 | $13.21 | $13.21 | $12.62 | 13,329 |
| 2022-03-10 | $13.25 | $13.33 | $13.15 | $13.24 | $12.65 | 37,549 |
| 2022-03-09 | $13.37 | $13.69 | $13.36 | $13.53 | $12.92 | 45,477 |
| 2022-03-08 | $13.11 | $13.41 | $13.04 | $13.27 | $12.67 | 79,402 |
| 2022-03-07 | $13.16 | $13.32 | $13.08 | $13.11 | $12.52 | 64,789 |
| 2022-03-04 | $13.19 | $13.27 | $13.13 | $13.16 | $12.57 | 51,507 |
| 2022-03-03 | $13.71 | $13.99 | $13.50 | $13.54 | $12.93 | 45,446 |
| 2022-03-02 | $13.98 | $14.25 | $13.86 | $13.94 | $13.32 | 89,806 |
| 2022-03-01 | $14.37 | $14.37 | $14.19 | $14.19 | $13.55 | 142,826 |
| 2022-02-28 | $14.50 | $14.79 | $14.50 | $14.79 | $14.13 | 60,666 |
| 2022-02-25 | $14.56 | $14.69 | $14.53 | $14.63 | $13.98 | 19,850 |
| 2022-02-24 | $14.37 | $14.38 | $14.21 | $14.36 | $13.72 | 54,067 |
| 2022-02-23 | $14.79 | $14.79 | $14.62 | $14.62 | $13.97 | 21,431 |
| 2022-02-22 | $14.71 | $15.27 | $14.64 | $14.73 | $14.07 | 20,055 |
| 2022-02-18 | $15.08 | $15.26 | $15.07 | $15.09 | $14.41 | 32,227 |
| 2022-02-17 | $15.10 | $15.20 | $15.03 | $15.13 | $14.45 | 142,735 |
| 2022-02-16 | $15.10 | $15.29 | $15.10 | $15.23 | $14.55 | 90,630 |
| 2022-02-15 | $15.18 | $15.30 | $15.16 | $15.26 | $14.58 | 31,035 |
| 2022-02-14 | $15.09 | $15.09 | $14.85 | $15.02 | $14.35 | 45,627 |
| 2022-02-11 | $15.08 | $15.30 | $15.08 | $15.14 | $14.46 | 12,816 |
| 2022-02-10 | $15.17 | $15.40 | $15.14 | $15.25 | $14.56 | 13,529 |
| 2022-02-09 | $15.14 | $15.14 | $14.94 | $15.06 | $14.39 | 17,635 |
| 2022-02-08 | $15.36 | $15.57 | $15.26 | $15.27 | $14.59 | 22,069 |
| 2022-02-07 | $15.33 | $15.35 | $15.25 | $15.27 | $14.59 | 17,019 |
| 2022-02-04 | $15.70 | $15.70 | $15.56 | $15.68 | $14.98 | 9,464 |
| 2022-02-03 | $15.91 | $16.41 | $15.87 | $15.87 | $15.16 | 8,183 |
| 2022-02-02 | $15.73 | $16.46 | $15.73 | $16.46 | $15.72 | 8,886 |
| 2022-02-01 | $15.66 | $16.12 | $15.56 | $16.12 | $15.40 | 19,959 |
| 2022-01-31 | $15.45 | $15.99 | $15.41 | $15.75 | $15.05 | 22,845 |
| 2022-01-28 | $16.02 | $16.10 | $15.95 | $16.10 | $15.38 | 22,927 |
| 2022-01-27 | $15.88 | $15.88 | $15.76 | $15.82 | $15.11 | 17,041 |
| 2022-01-26 | $15.76 | $15.87 | $15.62 | $15.70 | $15.00 | 99,211 |
| 2022-01-25 | $15.57 | $15.74 | $15.56 | $15.69 | $14.98 | 25,906 |
| 2022-01-24 | $15.25 | $15.44 | $15.10 | $15.44 | $14.75 | 22,970 |
| 2022-01-21 | $15.41 | $15.46 | $15.31 | $15.33 | $14.64 | 13,992 |
| 2022-01-20 | $15.79 | $15.79 | $15.52 | $15.52 | $14.83 | 20,964 |
| 2022-01-19 | $16.06 | $16.20 | $15.82 | $15.88 | $15.17 | 31,800 |
| 2022-01-18 | $16.18 | $16.29 | $16.18 | $16.25 | $15.52 | 59,945 |
| 2022-01-14 | $15.89 | $15.91 | $15.78 | $15.83 | $15.12 | 17,855 |
| 2022-01-13 | $16.62 | $16.62 | $15.90 | $15.93 | $15.22 | 7,775 |
| 2022-01-12 | $15.72 | $15.84 | $15.71 | $15.80 | $15.09 | 28,292 |
| 2022-01-11 | $15.23 | $15.28 | $15.18 | $15.26 | $14.58 | 12,699 |
| 2022-01-10 | $15.22 | $15.36 | $15.11 | $15.22 | $14.54 | 17,286 |
| 2022-01-07 | $15.04 | $15.04 | $14.92 | $15.00 | $14.33 | 16,726 |
| 2022-01-06 | $15.33 | $15.33 | $15.13 | $15.19 | $14.51 | 19,394 |
| 2022-01-05 | $15.18 | $15.22 | $15.08 | $15.08 | $14.41 | 26,505 |
| 2022-01-04 | $14.94 | $15.02 | $14.93 | $14.98 | $14.31 | 39,623 |
| 2022-01-03 | $14.75 | $14.95 | $14.60 | $14.60 | $13.95 | 6,089 |
| 2021-12-31 | $14.53 | $14.87 | $14.53 | $14.77 | $14.11 | 12,118 |
| 2021-12-30 | $14.99 | $15.00 | $14.93 | $14.98 | $14.31 | 33,484 |
| 2021-12-29 | $15.04 | $15.10 | $15.04 | $15.04 | $14.37 | 12,971 |
| 2021-12-28 | $14.86 | $14.98 | $14.84 | $14.98 | $14.31 | 5,952 |
| 2021-12-27 | $14.64 | $15.00 | $14.50 | $15.00 | $14.33 | 13,268 |
| 2021-12-23 | $14.70 | $14.76 | $14.66 | $14.68 | $14.02 | 24,901 |
| 2021-12-22 | $14.61 | $14.65 | $14.59 | $14.61 | $13.96 | 23,404 |
| 2021-12-21 | $14.47 | $14.49 | $14.36 | $14.49 | $13.84 | 49,047 |
| 2021-12-20 | $14.58 | $14.59 | $14.43 | $14.46 | $13.81 | 195,831 |
| 2021-12-17 | $14.45 | $14.54 | $14.40 | $14.40 | $13.76 | 15,445 |
| 2021-12-16 | $14.47 | $14.78 | $14.46 | $14.49 | $13.84 | 26,573 |
| 2021-12-15 | $14.51 | $14.52 | $14.33 | $14.45 | $13.80 | 23,866 |
| 2021-12-14 | $14.46 | $14.79 | $14.46 | $14.67 | $14.01 | 45,857 |
| 2021-12-13 | $14.52 | $14.52 | $14.35 | $14.44 | $13.79 | 19,913 |
| 2021-12-10 | $15.02 | $15.02 | $14.50 | $14.73 | $14.07 | 15,679 |
| 2021-12-09 | $14.91 | $14.91 | $14.59 | $14.66 | $14.00 | 19,044 |
| 2021-12-08 | $14.77 | $14.82 | $14.67 | $14.74 | $14.08 | 9,646 |
| 2021-12-07 | $14.95 | $14.98 | $14.81 | $14.81 | $14.15 | 26,686 |
| 2021-12-06 | $14.88 | $14.99 | $14.88 | $14.93 | $14.26 | 12,436 |
| 2021-12-03 | $14.89 | $14.90 | $14.79 | $14.85 | $14.19 | 22,594 |
| 2021-12-02 | $14.65 | $14.98 | $14.65 | $14.94 | $14.27 | 58,213 |
| 2021-12-01 | $15.03 | $15.03 | $14.83 | $14.83 | $14.17 | 79,780 |
| 2021-11-30 | $15.03 | $15.03 | $14.74 | $14.85 | $14.19 | 64,604 |
| 2021-11-29 | $15.52 | $15.59 | $15.49 | $15.54 | $14.84 | 20,563 |
| 2021-11-26 | $15.80 | $16.22 | $15.69 | $15.71 | $15.00 | 5,023 |
| 2021-11-24 | $15.74 | $15.85 | $15.73 | $15.85 | $15.14 | 14,350 |
| 2021-11-23 | $15.86 | $15.86 | $15.77 | $15.84 | $15.13 | 13,743 |
| 2021-11-22 | $15.91 | $16.00 | $15.90 | $15.90 | $15.19 | 45,861 |
| 2021-11-19 | $15.90 | $16.14 | $15.73 | $15.91 | $15.20 | 8,820 |
| 2021-11-18 | $15.88 | $16.01 | $15.85 | $15.91 | $15.20 | 37,316 |
| 2021-11-17 | $16.17 | $16.17 | $15.71 | $15.82 | $14.95 | 14,089 |
| 2021-11-16 | $16.07 | $16.07 | $15.82 | $15.87 | $15.00 | 27,329 |
| 2021-11-15 | $16.21 | $16.21 | $16.01 | $16.07 | $15.18 | 19,335 |
| 2021-11-12 | $15.96 | $16.16 | $15.92 | $15.96 | $15.08 | 10,615 |
| 2021-11-11 | $15.84 | $15.95 | $15.84 | $15.89 | $15.01 | 14,973 |
| 2021-11-10 | $15.94 | $15.94 | $15.76 | $15.80 | $14.93 | 8,061 |
| 2021-11-09 | $15.69 | $16.00 | $15.39 | $15.85 | $14.98 | 12,132 |
| 2021-11-08 | $15.69 | $15.76 | $15.58 | $15.69 | $14.83 | 12,250 |
| 2021-11-05 | $15.40 | $15.46 | $15.34 | $15.43 | $14.58 | 10,759 |
| 2021-11-04 | $15.44 | $15.44 | $15.14 | $15.42 | $14.57 | 16,242 |
| 2021-11-03 | $15.62 | $15.93 | $15.59 | $15.88 | $15.00 | 24,206 |
| 2021-11-02 | $16.12 | $16.17 | $16.01 | $16.04 | $15.16 | 13,753 |
| 2021-11-01 | $16.01 | $16.23 | $16.01 | $16.21 | $15.32 | 21,586 |
| 2021-10-29 | $16.47 | $16.85 | $16.39 | $16.85 | $15.92 | 8,194 |
| 2021-10-28 | $16.73 | $16.80 | $16.48 | $16.59 | $15.68 | 18,184 |
| 2021-10-27 | $16.85 | $16.89 | $16.51 | $16.85 | $15.92 | 15,442 |
| 2021-10-26 | $16.41 | $16.85 | $16.41 | $16.66 | $15.74 | 12,310 |
| 2021-10-25 | $16.24 | $16.36 | $16.24 | $16.36 | $15.46 | 5,366 |
| 2021-10-22 | $16.16 | $16.16 | $16.08 | $16.16 | $15.27 | 7,558 |
| 2021-10-21 | $16.32 | $16.33 | $16.29 | $16.30 | $15.40 | 14,646 |
| 2021-10-20 | $16.37 | $16.43 | $16.37 | $16.39 | $15.49 | 10,105 |
| 2021-10-19 | $16.37 | $16.39 | $16.33 | $16.37 | $15.47 | 8,956 |
| 2021-10-18 | $16.15 | $16.18 | $16.10 | $16.17 | $15.28 | 9,578 |
| 2021-10-15 | $16.31 | $16.31 | $16.25 | $16.29 | $15.39 | 9,861 |
| 2021-10-14 | $16.15 | $16.18 | $16.10 | $16.14 | $15.25 | 6,833 |
| 2021-10-13 | $16.01 | $16.12 | $16.01 | $16.11 | $15.22 | 9,622 |
| 2021-10-12 | $15.88 | $16.05 | $15.88 | $16.00 | $15.11 | 11,938 |
| 2021-10-11 | $15.96 | $15.99 | $15.93 | $15.93 | $15.05 | 3,700 |
| 2021-10-08 | $16.06 | $16.14 | $16.05 | $16.05 | $15.17 | 6,597 |
| 2021-10-07 | $15.96 | $16.00 | $15.93 | $15.98 | $15.10 | 10,360 |
| 2021-10-06 | $16.03 | $16.03 | $15.74 | $15.83 | $14.96 | 10,522 |
| 2021-10-05 | $16.28 | $16.38 | $16.28 | $16.35 | $15.45 | 12,082 |
| 2021-10-04 | $16.09 | $16.09 | $15.67 | $15.99 | $15.11 | 8,211 |
| 2021-10-01 | $15.49 | $15.49 | $15.32 | $15.45 | $14.60 | 16,918 |
| 2021-09-30 | $15.28 | $15.38 | $15.26 | $15.37 | $14.52 | 19,998 |
| 2021-09-29 | $15.65 | $15.69 | $15.55 | $15.58 | $14.72 | 10,935 |
| 2021-09-28 | $15.80 | $15.88 | $15.78 | $15.84 | $14.97 | 13,429 |
| 2021-09-27 | $15.98 | $16.03 | $15.98 | $16.02 | $15.14 | 9,446 |
| 2021-09-24 | $16.12 | $16.20 | $16.11 | $16.12 | $15.23 | 5,327 |
| 2021-09-23 | $16.26 | $16.26 | $16.20 | $16.20 | $15.31 | 10,777 |
| 2021-09-22 | $16.06 | $16.23 | $16.05 | $16.11 | $15.22 | 38,297 |
| 2021-09-21 | $15.98 | $16.07 | $15.95 | $16.03 | $15.15 | 13,301 |
| 2021-09-20 | $15.61 | $15.66 | $15.54 | $15.65 | $14.79 | 17,305 |
| 2021-09-17 | $15.68 | $15.68 | $15.56 | $15.62 | $14.76 | 5,988 |
| 2021-09-16 | $15.61 | $15.66 | $15.54 | $15.54 | $14.68 | 17,218 |
| 2021-09-15 | $15.74 | $16.00 | $15.66 | $15.92 | $15.04 | 18,977 |
| 2021-09-14 | $16.27 | $16.27 | $15.93 | $16.03 | $15.15 | 9,666 |
| 2021-09-13 | $16.23 | $16.23 | $16.02 | $16.10 | $15.21 | 5,258 |
| 2021-09-10 | $16.22 | $16.29 | $16.22 | $16.29 | $15.39 | 15,982 |
| 2021-09-09 | $16.30 | $16.44 | $16.29 | $16.44 | $15.53 | 7,369 |
| 2021-09-08 | $16.50 | $16.61 | $16.43 | $16.59 | $15.67 | 10,667 |
| 2021-09-07 | $16.46 | $16.59 | $16.41 | $16.58 | $15.67 | 11,783 |
| 2021-09-03 | $16.75 | $16.84 | $16.75 | $16.83 | $15.90 | 5,315 |
| 2021-09-02 | $16.85 | $16.86 | $16.74 | $16.79 | $15.87 | 12,353 |
| 2021-09-01 | $16.82 | $16.91 | $16.79 | $16.79 | $15.87 | 12,367 |
| 2021-08-31 | $16.78 | $16.80 | $16.67 | $16.71 | $15.79 | 23,164 |
| 2021-08-30 | $16.68 | $17.15 | $16.68 | $17.09 | $16.15 | 10,320 |
| 2021-08-27 | $16.98 | $17.09 | $16.95 | $17.06 | $16.12 | 16,233 |
| 2021-08-26 | $17.52 | $17.54 | $17.43 | $17.44 | $16.48 | 8,272 |
| 2021-08-25 | $17.53 | $17.77 | $17.53 | $17.74 | $16.76 | 6,647 |
| 2021-08-24 | $17.99 | $17.99 | $17.67 | $17.68 | $16.71 | 32,208 |
| 2021-08-23 | $18.65 | $18.68 | $18.54 | $18.61 | $17.58 | 664,339 |
| 2021-08-20 | $15.98 | $16.21 | $15.94 | $16.19 | $15.30 | 14,646 |
| 2021-08-19 | $15.78 | $16.25 | $15.78 | $15.86 | $14.99 | 23,169 |
| 2021-08-18 | $16.03 | $16.65 | $15.97 | $16.02 | $15.14 | 52,275 |
| 2021-08-17 | $16.30 | $16.75 | $16.25 | $16.36 | $15.46 | 30,910 |
| 2021-08-16 | $16.50 | $16.68 | $16.47 | $16.61 | $15.69 | 27,179 |
| 2021-08-13 | $16.74 | $16.88 | $16.74 | $16.74 | $15.82 | 12,093 |
| 2021-08-12 | $16.77 | $16.87 | $16.77 | $16.87 | $15.94 | 16,646 |
| 2021-08-11 | $16.71 | $16.88 | $16.71 | $16.81 | $15.88 | 10,303 |
| 2021-08-10 | $16.16 | $16.78 | $16.16 | $16.38 | $15.48 | 7,260 |
| 2021-08-09 | $16.15 | $16.32 | $16.13 | $16.21 | $15.31 | 26,678 |
| 2021-08-06 | $16.00 | $16.14 | $15.97 | $16.05 | $15.16 | 29,400 |
| 2021-08-05 | $16.00 | $16.13 | $16.00 | $16.12 | $15.23 | 8,725 |
| 2021-08-04 | $16.24 | $16.24 | $15.97 | $15.97 | $15.09 | 18,486 |
| 2021-08-03 | $16.15 | $16.29 | $16.15 | $16.25 | $15.35 | 158,200 |
| 2021-08-02 | $15.87 | $15.87 | $15.80 | $15.81 | $14.94 | 8,904 |
| 2021-07-30 | $15.87 | $15.87 | $15.73 | $15.74 | $14.87 | 24,922 |
| 2021-07-29 | $15.81 | $15.91 | $15.75 | $15.75 | $14.88 | 155,064 |
| 2021-07-28 | $15.67 | $15.70 | $15.60 | $15.64 | $14.78 | 31,218 |
| 2021-07-27 | $15.51 | $15.95 | $15.51 | $15.67 | $14.81 | 12,442 |
| 2021-07-26 | $15.44 | $15.52 | $15.41 | $15.51 | $14.66 | 10,573 |
| 2021-07-23 | $15.33 | $15.41 | $15.31 | $15.36 | $14.51 | 12,345 |
| 2021-07-22 | $15.46 | $15.47 | $15.39 | $15.41 | $14.56 | 52,504 |
| 2021-07-21 | $15.35 | $15.40 | $15.35 | $15.36 | $14.51 | 11,664 |
| 2021-07-20 | $15.15 | $15.32 | $15.13 | $15.23 | $14.39 | 9,527 |
| 2021-07-19 | $15.53 | $15.53 | $15.31 | $15.42 | $14.57 | 14,519 |
| 2021-07-16 | $15.61 | $15.74 | $15.60 | $15.72 | $14.85 | 6,992 |
| 2021-07-15 | $15.70 | $15.80 | $15.67 | $15.74 | $14.87 | 8,620 |
| 2021-07-14 | $15.63 | $15.74 | $15.63 | $15.74 | $14.87 | 4,508 |
| 2021-07-13 | $15.67 | $15.69 | $15.61 | $15.69 | $14.83 | 7,233 |
| 2021-07-12 | $15.72 | $15.78 | $15.70 | $15.73 | $14.86 | 6,729 |
| 2021-07-09 | $15.61 | $15.82 | $15.61 | $15.73 | $14.86 | 7,244 |
| 2021-07-08 | $15.72 | $15.72 | $15.60 | $15.60 | $14.74 | 11,856 |
| 2021-07-07 | $15.68 | $15.76 | $15.68 | $15.75 | $14.89 | 22,693 |
| 2021-07-06 | $15.47 | $15.49 | $15.37 | $15.41 | $14.56 | 44,783 |
| 2021-07-02 | $14.98 | $15.11 | $14.98 | $15.02 | $14.19 | 10,313 |
| 2021-07-01 | $14.94 | $15.01 | $14.94 | $14.98 | $14.15 | 20,631 |
| 2021-06-30 | $15.00 | $15.10 | $14.96 | $15.10 | $14.27 | 19,390 |
| 2021-06-29 | $14.95 | $15.04 | $14.92 | $14.92 | $14.10 | 65,505 |
| 2021-06-28 | $15.06 | $15.12 | $14.95 | $15.00 | $14.17 | 13,036 |
| 2021-06-25 | $14.83 | $15.18 | $14.83 | $15.16 | $14.32 | 7,532 |
| 2021-06-24 | $15.18 | $15.24 | $15.15 | $15.24 | $14.40 | 7,792 |
| 2021-06-23 | $15.12 | $15.15 | $15.05 | $15.15 | $14.32 | 6,351 |
| 2021-06-22 | $15.25 | $15.25 | $15.01 | $15.12 | $14.29 | 20,622 |
| 2021-06-21 | $14.72 | $15.09 | $14.72 | $15.07 | $14.24 | 14,725 |
| 2021-06-18 | $14.18 | $14.47 | $14.17 | $14.17 | $13.39 | 8,915 |
| 2021-06-17 | $14.48 | $14.54 | $14.35 | $14.54 | $13.74 | 111,346 |
| 2021-06-16 | $14.91 | $14.91 | $14.36 | $14.44 | $13.64 | 151,020 |
| 2021-06-15 | $14.60 | $14.64 | $14.32 | $14.58 | $13.78 | 118,857 |
| 2021-06-14 | $14.60 | $14.63 | $14.54 | $14.62 | $13.81 | 8,926 |
| 2021-06-11 | $14.67 | $14.67 | $14.46 | $14.58 | $13.78 | 12,722 |
| 2021-06-10 | $14.24 | $14.91 | $14.24 | $14.72 | $13.91 | 25,652 |
| 2021-06-09 | $14.88 | $15.23 | $14.88 | $15.11 | $13.90 | 22,264 |
| 2021-06-08 | $15.17 | $15.32 | $15.11 | $15.25 | $14.03 | 7,604 |
| 2021-06-07 | $15.27 | $15.30 | $15.10 | $15.24 | $14.03 | 16,728 |
| 2021-06-04 | $15.30 | $15.40 | $15.24 | $15.34 | $14.11 | 19,247 |
| 2021-06-03 | $15.45 | $15.45 | $15.35 | $15.40 | $14.17 | 24,163 |
| 2021-06-02 | $15.27 | $15.46 | $15.26 | $15.38 | $14.16 | 8,870 |
| 2021-06-01 | $15.35 | $15.78 | $15.35 | $15.42 | $14.19 | 13,517 |
| 2021-05-28 | $15.21 | $16.00 | $15.15 | $15.16 | $13.95 | 9,246 |
| 2021-05-27 | $15.21 | $15.77 | $15.21 | $15.22 | $14.01 | 75,917 |
| 2021-05-26 | $14.97 | $15.07 | $14.90 | $14.99 | $13.80 | 21,110 |
| 2021-05-25 | $15.02 | $15.15 | $14.97 | $15.15 | $13.94 | 92,794 |
| 2021-05-24 | $14.90 | $15.04 | $14.88 | $14.99 | $13.79 | 98,460 |
| 2021-05-21 | $14.90 | $15.03 | $14.89 | $15.03 | $13.83 | 64,258 |
| 2021-05-20 | $14.83 | $14.94 | $14.83 | $14.83 | $13.65 | 6,175 |
| 2021-05-19 | $14.89 | $14.99 | $14.82 | $14.89 | $13.70 | 10,945 |
| 2021-05-18 | $14.98 | $15.06 | $14.88 | $14.97 | $13.77 | 6,676 |
| 2021-05-17 | $14.84 | $15.05 | $14.84 | $15.00 | $13.81 | 107,314 |
| 2021-05-14 | $14.69 | $14.74 | $14.55 | $14.57 | $13.41 | 22,905 |
| 2021-05-13 | $14.56 | $14.66 | $14.53 | $14.53 | $13.37 | 15,980 |
| 2021-05-12 | $14.73 | $14.77 | $14.50 | $14.53 | $13.37 | 115,980 |
| 2021-05-11 | $14.47 | $14.64 | $14.43 | $14.64 | $13.47 | 4,382 |
| 2021-05-10 | $14.51 | $14.62 | $14.50 | $14.60 | $13.44 | 13,288 |
| 2021-05-07 | $14.14 | $14.25 | $14.11 | $14.16 | $13.03 | 13,013 |
| 2021-05-06 | $13.78 | $13.86 | $13.71 | $13.86 | $12.76 | 18,178 |
| 2021-05-05 | $13.73 | $13.93 | $13.71 | $13.75 | $12.66 | 16,778 |
| 2021-05-04 | $13.39 | $13.46 | $13.30 | $13.39 | $12.32 | 47,468 |
| 2021-05-03 | $13.41 | $13.67 | $13.26 | $13.26 | $12.20 | 16,651 |
| 2021-04-30 | $13.20 | $13.40 | $13.18 | $13.40 | $12.33 | 70,680 |
| 2021-04-29 | $13.16 | $13.38 | $13.16 | $13.26 | $12.20 | 6,257 |
| 2021-04-28 | $13.20 | $13.34 | $13.18 | $13.18 | $12.13 | 8,329 |
| 2021-04-27 | $13.52 | $13.73 | $13.50 | $13.50 | $12.43 | 11,219 |
| 2021-04-26 | $13.49 | $13.83 | $13.49 | $13.72 | $12.62 | 13,494 |
| 2021-04-23 | $13.46 | $13.74 | $13.46 | $13.74 | $12.65 | 16,110 |
| 2021-04-22 | $13.77 | $14.02 | $13.77 | $14.02 | $12.90 | 14,853 |
| 2021-04-21 | $13.95 | $14.16 | $13.95 | $14.16 | $13.03 | 17,531 |
| 2021-04-20 | $14.04 | $14.18 | $13.90 | $13.93 | $12.82 | 7,651 |
| 2021-04-19 | $14.20 | $14.40 | $14.15 | $14.30 | $13.16 | 31,984 |
| 2021-04-16 | $13.70 | $13.92 | $13.70 | $13.88 | $12.77 | 11,386 |
| 2021-04-15 | $13.56 | $13.75 | $13.51 | $13.67 | $12.58 | 25,045 |
| 2021-04-14 | $13.33 | $13.44 | $13.29 | $13.41 | $12.34 | 20,810 |
| 2021-04-13 | $13.52 | $13.69 | $13.35 | $13.69 | $12.60 | 32,986 |
| 2021-04-12 | $13.54 | $13.86 | $13.54 | $13.64 | $12.55 | 13,385 |
| 2021-04-09 | $13.56 | $13.81 | $13.53 | $13.77 | $12.67 | 11,380 |
| 2021-04-08 | $13.51 | $13.64 | $13.46 | $13.64 | $12.55 | 13,210 |
| 2021-04-07 | $13.53 | $13.61 | $13.45 | $13.45 | $12.38 | 13,568 |
| 2021-04-06 | $13.48 | $13.50 | $13.42 | $13.43 | $12.36 | 11,684 |
| 2021-04-05 | $13.74 | $14.09 | $13.38 | $13.38 | $12.31 | 10,142 |
| 2021-04-01 | $13.26 | $13.38 | $13.26 | $13.38 | $12.31 | 13,060 |
| 2021-03-31 | $13.50 | $13.82 | $13.47 | $13.47 | $12.40 | 26,981 |
| 2021-03-30 | $13.45 | $13.69 | $13.45 | $13.69 | $12.60 | 14,923 |
| 2021-03-29 | $13.58 | $13.70 | $13.58 | $13.63 | $12.54 | 11,728 |
| 2021-03-26 | $13.42 | $13.60 | $13.42 | $13.60 | $12.52 | 7,747 |
| 2021-03-25 | $13.37 | $13.48 | $13.37 | $13.44 | $12.37 | 6,185 |
| 2021-03-24 | $13.31 | $13.44 | $13.26 | $13.26 | $12.20 | 9,255 |
| 2021-03-23 | $13.55 | $13.56 | $13.38 | $13.50 | $12.43 | 13,177 |
| 2021-03-22 | $13.50 | $13.60 | $13.47 | $13.60 | $12.52 | 10,115 |
| 2021-03-19 | $13.43 | $13.78 | $13.43 | $13.68 | $12.59 | 12,633 |
| 2021-03-18 | $13.56 | $13.63 | $13.44 | $13.53 | $12.45 | 12,193 |
| 2021-03-17 | $13.37 | $13.56 | $13.35 | $13.56 | $12.48 | 14,257 |
| 2021-03-16 | $13.49 | $13.61 | $13.45 | $13.55 | $12.47 | 52,237 |
| 2021-03-15 | $13.11 | $13.27 | $13.09 | $13.27 | $12.21 | 21,013 |
| 2021-03-12 | $13.24 | $13.32 | $13.21 | $13.28 | $12.22 | 18,105 |
| 2021-03-11 | $13.21 | $13.30 | $13.17 | $13.17 | $12.12 | 17,674 |
| 2021-03-10 | $13.11 | $13.26 | $13.11 | $13.26 | $12.20 | 16,727 |
| 2021-03-09 | $12.99 | $13.01 | $12.85 | $12.86 | $11.84 | 13,065 |
| 2021-03-08 | $12.52 | $12.76 | $12.51 | $12.55 | $11.55 | 10,913 |
| 2021-03-05 | $12.84 | $12.96 | $12.67 | $12.80 | $11.78 | 24,872 |
| 2021-03-04 | $12.47 | $12.56 | $12.32 | $12.32 | $11.34 | 86,281 |
| 2021-03-03 | $12.47 | $12.64 | $12.42 | $12.63 | $11.62 | 11,231 |
| 2021-03-02 | $12.44 | $12.50 | $12.37 | $12.50 | $11.50 | 13,949 |
| 2021-03-01 | $12.51 | $12.64 | $12.47 | $12.56 | $11.56 | 20,191 |
| 2021-02-26 | $12.75 | $12.85 | $12.64 | $12.81 | $11.79 | 15,252 |
| 2021-02-25 | $12.99 | $13.06 | $12.75 | $13.04 | $12.00 | 18,531 |
| 2021-02-24 | $13.09 | $13.09 | $12.92 | $13.04 | $12.00 | 18,531 |
| 2021-02-23 | $12.80 | $13.10 | $12.80 | $13.00 | $11.97 | 16,183 |
| 2021-02-22 | $12.91 | $12.92 | $12.75 | $12.76 | $11.74 | 25,003 |
| 2021-02-19 | $13.00 | $13.23 | $12.94 | $12.94 | $11.91 | 15,536 |
| 2021-02-18 | $12.90 | $13.00 | $12.83 | $12.95 | $11.92 | 24,098 |
| 2021-02-17 | $12.89 | $12.99 | $12.86 | $12.95 | $11.92 | 24,098 |
| 2021-02-16 | $12.86 | $12.96 | $12.85 | $12.90 | $11.87 | 23,950 |
| 2021-02-12 | $12.55 | $12.84 | $12.55 | $12.83 | $11.80 | 68,083 |
| 2021-02-11 | $12.75 | $13.07 | $12.75 | $13.02 | $11.98 | 10,409 |
| 2021-02-10 | $12.96 | $13.18 | $12.92 | $13.06 | $12.02 | 15,293 |
| 2021-02-09 | $13.02 | $13.06 | $12.92 | $13.06 | $12.02 | 15,293 |
| 2021-02-08 | $13.00 | $13.00 | $12.89 | $12.89 | $11.86 | 18,877 |
| 2021-02-05 | $12.96 | $13.22 | $12.95 | $13.03 | $11.99 | 7,159 |
| 2021-02-04 | $12.95 | $12.98 | $12.84 | $12.89 | $11.86 | 87,090 |
| 2021-02-03 | $13.06 | $13.19 | $13.04 | $13.11 | $12.07 | 12,700 |
| 2021-02-02 | $13.00 | $13.13 | $13.00 | $13.13 | $12.08 | 7,213 |
| 2021-02-01 | $13.34 | $13.42 | $13.24 | $13.35 | $12.28 | 7,841 |
| 2021-01-29 | $13.52 | $13.63 | $13.43 | $13.52 | $12.44 | 14,487 |
| 2021-01-28 | $13.65 | $13.97 | $13.65 | $13.97 | $12.86 | 35,370 |
| 2021-01-27 | $13.80 | $14.12 | $13.80 | $13.93 | $12.82 | 20,851 |
| 2021-01-26 | $13.71 | $13.98 | $13.71 | $13.92 | $12.81 | 12,398 |
| 2021-01-25 | $13.68 | $13.80 | $13.65 | $13.70 | $12.61 | 16,783 |
| 2021-01-22 | $13.50 | $13.63 | $13.49 | $13.62 | $12.54 | 39,144 |
| 2021-01-21 | $13.46 | $13.66 | $13.42 | $13.55 | $12.47 | 49,089 |
| 2021-01-20 | $13.24 | $13.38 | $13.21 | $13.31 | $12.25 | 16,272 |
| 2021-01-19 | $13.22 | $13.22 | $13.04 | $13.21 | $12.16 | 18,032 |
| 2021-01-15 | $13.13 | $13.15 | $12.91 | $13.08 | $12.04 | 26,910 |
| 2021-01-14 | $13.31 | $13.50 | $13.26 | $13.35 | $12.29 | 97,954 |
| 2021-01-13 | $13.22 | $13.34 | $13.21 | $13.24 | $12.19 | 253,045 |
| 2021-01-12 | $13.16 | $13.16 | $12.79 | $12.90 | $11.87 | 12,575 |
| 2021-01-11 | $12.87 | $12.96 | $12.75 | $12.85 | $11.83 | 68,188 |
| 2021-01-08 | $13.26 | $13.34 | $13.12 | $13.22 | $12.17 | 34,692 |
| 2021-01-07 | $13.47 | $13.65 | $13.37 | $13.47 | $12.40 | 25,479 |
| 2021-01-06 | $12.79 | $12.79 | $12.61 | $12.70 | $11.69 | 17,061 |
| 2021-01-05 | $12.32 | $12.41 | $12.25 | $12.27 | $11.29 | 49,530 |
| 2021-01-04 | $12.34 | $12.34 | $12.20 | $12.33 | $11.35 | 17,850 |
| 2020-12-31 | $12.46 | $12.46 | $12.34 | $12.34 | $11.36 | 6,998 |
| 2020-12-30 | $12.60 | $12.62 | $12.49 | $12.53 | $11.53 | 18,715 |
| 2020-12-29 | $12.43 | $12.49 | $12.39 | $12.49 | $11.50 | 30,641 |
| 2020-12-28 | $12.87 | $12.87 | $12.26 | $12.33 | $11.35 | 32,978 |
| 2020-12-24 | $12.29 | $12.34 | $12.25 | $12.25 | $11.28 | 13,343 |
| 2020-12-23 | $12.14 | $12.16 | $12.02 | $12.16 | $11.19 | 26,362 |
| 2020-12-22 | $11.83 | $11.83 | $11.54 | $11.69 | $10.76 | 22,967 |
| 2020-12-21 | $11.69 | $11.99 | $11.66 | $11.95 | $11.00 | 35,154 |
| 2020-12-18 | $12.31 | $12.32 | $12.17 | $12.17 | $11.20 | 20,395 |
| 2020-12-17 | $12.43 | $12.43 | $12.34 | $12.40 | $11.41 | 42,902 |
| 2020-12-16 | $12.66 | $12.66 | $12.42 | $12.46 | $11.47 | 73,005 |
| 2020-12-15 | $12.20 | $12.40 | $12.20 | $12.28 | $11.30 | 17,356 |
| 2020-12-14 | $12.06 | $12.16 | $12.00 | $12.09 | $11.12 | 14,849 |
| 2020-12-11 | $11.61 | $11.62 | $11.48 | $11.58 | $10.65 | 31,203 |
| 2020-12-10 | $12.00 | $12.08 | $11.95 | $12.00 | $11.04 | 41,450 |
| 2020-12-09 | $11.88 | $12.00 | $11.84 | $11.96 | $11.01 | 24,339 |
| 2020-12-08 | $11.48 | $11.68 | $11.48 | $11.68 | $10.75 | 19,071 |
| 2020-12-07 | $11.39 | $11.56 | $11.35 | $11.44 | $10.53 | 20,720 |
| 2020-12-04 | $11.75 | $11.77 | $11.53 | $11.62 | $10.69 | 25,268 |
| 2020-12-03 | $11.71 | $11.96 | $11.71 | $11.78 | $10.84 | 86,435 |
| 2020-12-02 | $11.26 | $11.34 | $11.20 | $11.31 | $10.41 | 64,692 |
| 2020-12-01 | $11.49 | $11.87 | $11.48 | $11.82 | $10.88 | 133,675 |
| 2020-11-30 | $11.58 | $11.58 | $11.33 | $11.44 | $10.53 | 14,952 |
| 2020-11-27 | $11.60 | $11.86 | $11.54 | $11.67 | $10.74 | 7,468 |
| 2020-11-25 | $11.82 | $11.99 | $11.75 | $11.88 | $10.93 | 31,535 |
| 2020-11-24 | $11.67 | $11.99 | $11.67 | $11.75 | $10.81 | 47,313 |
| 2020-11-23 | $11.47 | $11.71 | $11.41 | $11.52 | $10.60 | 16,941 |
| 2020-11-20 | $11.70 | $11.77 | $11.61 | $11.74 | $10.81 | 8,486 |
| 2020-11-19 | $12.27 | $12.45 | $12.22 | $12.40 | $10.90 | 8,054 |
| 2020-11-18 | $12.03 | $12.30 | $12.03 | $12.10 | $10.63 | 32,273 |
| 2020-11-17 | $11.79 | $12.01 | $11.79 | $11.94 | $10.49 | 24,697 |
| 2020-11-16 | $11.47 | $11.80 | $11.47 | $11.56 | $10.16 | 16,055 |
| 2020-11-13 | $11.33 | $11.54 | $11.33 | $11.49 | $10.10 | 186,045 |
| 2020-11-12 | $11.04 | $11.15 | $10.98 | $11.15 | $9.80 | 30,852 |
| 2020-11-11 | $10.93 | $11.05 | $10.89 | $11.03 | $9.69 | 51,399 |
| 2020-11-10 | $10.69 | $10.89 | $10.69 | $10.89 | $9.57 | 23,648 |
| 2020-11-09 | $10.35 | $10.59 | $10.35 | $10.37 | $9.11 | 35,446 |
| 2020-11-06 | $10.40 | $10.60 | $10.40 | $10.54 | $9.26 | 246,601 |
| 2020-11-05 | $10.45 | $10.66 | $10.28 | $10.37 | $9.11 | 47,598 |
| 2020-11-04 | $10.80 | $10.92 | $10.69 | $10.79 | $9.49 | 40,692 |
| 2020-11-03 | $10.65 | $10.86 | $10.65 | $10.84 | $9.53 | 29,156 |
| 2020-11-02 | $10.62 | $10.70 | $10.60 | $10.66 | $9.37 | 25,220 |
| 2020-10-30 | $10.43 | $10.43 | $10.35 | $10.39 | $9.13 | 19,050 |
| 2020-10-29 | $10.44 | $10.47 | $10.37 | $10.44 | $9.17 | 61,422 |
| 2020-10-28 | $10.51 | $10.55 | $10.33 | $10.43 | $9.17 | 115,880 |
| 2020-10-27 | $10.79 | $10.82 | $10.75 | $10.75 | $9.45 | 19,936 |
| 2020-10-26 | $10.83 | $10.85 | $10.77 | $10.78 | $9.47 | 18,307 |
| 2020-10-23 | $10.87 | $10.92 | $10.83 | $10.92 | $9.60 | 17,744 |
| 2020-10-22 | $10.81 | $10.93 | $10.78 | $10.78 | $9.47 | 9,958 |
| 2020-10-21 | $10.60 | $10.80 | $10.60 | $10.76 | $9.46 | 142,192 |
| 2020-10-20 | $10.54 | $10.63 | $10.51 | $10.57 | $9.29 | 24,779 |
| 2020-10-19 | $10.42 | $10.52 | $10.42 | $10.46 | $9.19 | 14,448 |
| 2020-10-16 | $10.53 | $10.57 | $10.48 | $10.53 | $9.25 | 15,275 |
| 2020-10-15 | $10.29 | $10.44 | $10.29 | $10.32 | $9.07 | 13,100 |
| 2020-10-14 | $10.46 | $10.46 | $10.40 | $10.44 | $9.18 | 17,382 |
| 2020-10-13 | $10.52 | $10.60 | $10.43 | $10.48 | $9.21 | 15,175 |
| 2020-10-12 | $10.47 | $10.50 | $10.43 | $10.47 | $9.20 | 7,928 |
| 2020-10-09 | $10.34 | $10.50 | $10.34 | $10.47 | $9.20 | 9,517 |
| 2020-10-08 | $10.18 | $10.23 | $10.14 | $10.19 | $8.96 | 17,026 |
| 2020-10-07 | $10.12 | $10.19 | $10.12 | $10.13 | $8.90 | 45,079 |
| 2020-10-06 | $10.17 | $10.22 | $10.10 | $10.14 | $8.91 | 66,263 |
| 2020-10-05 | $10.19 | $10.31 | $10.19 | $10.28 | $9.04 | 12,234 |
| 2020-10-02 | $9.87 | $9.94 | $9.86 | $9.90 | $8.70 | 175,339 |
| 2020-10-01 | $9.64 | $9.85 | $9.64 | $9.81 | $8.62 | 23,494 |
| 2020-09-30 | $9.90 | $9.92 | $9.79 | $9.84 | $8.65 | 66,559 |
| 2020-09-29 | $9.91 | $9.92 | $9.84 | $9.88 | $8.68 | 27,040 |
| 2020-09-28 | $10.18 | $10.20 | $10.15 | $10.20 | $8.97 | 24,263 |
| 2020-09-25 | $10.11 | $10.11 | $9.99 | $10.07 | $8.85 | 27,962 |
| 2020-09-24 | $10.23 | $10.33 | $10.22 | $10.29 | $9.04 | 33,999 |
| 2020-09-23 | $10.33 | $10.34 | $10.18 | $10.23 | $8.99 | 61,797 |
| 2020-09-22 | $10.23 | $10.27 | $10.15 | $10.22 | $8.98 | 35,454 |
| 2020-09-21 | $9.89 | $10.11 | $9.89 | $10.10 | $8.88 | 25,957 |
| 2020-09-18 | $10.07 | $10.10 | $9.99 | $10.07 | $8.85 | 128,283 |
| 2020-09-17 | $9.79 | $10.01 | $9.79 | $9.86 | $8.67 | 16,712 |
| 2020-09-16 | $9.64 | $9.64 | $9.53 | $9.55 | $8.39 | 21,957 |
| 2020-09-15 | $9.53 | $9.64 | $9.53 | $9.62 | $8.45 | 47,029 |
| 2020-09-14 | $9.57 | $9.57 | $9.44 | $9.45 | $8.31 | 12,543 |
| 2020-09-11 | $9.58 | $9.58 | $9.42 | $9.49 | $8.34 | 25,709 |
| 2020-09-10 | $9.78 | $9.78 | $9.53 | $9.53 | $8.38 | 70,955 |
| 2020-09-09 | $10.05 | $10.05 | $9.91 | $9.96 | $8.75 | 41,683 |
| 2020-09-08 | $9.81 | $9.81 | $9.67 | $9.70 | $8.52 | 19,290 |
| 2020-09-04 | $9.72 | $9.77 | $9.59 | $9.70 | $8.53 | 17,660 |
| 2020-09-03 | $9.76 | $9.77 | $9.60 | $9.62 | $8.45 | 23,527 |
| 2020-09-02 | $9.68 | $9.68 | $9.57 | $9.66 | $8.49 | 23,855 |
| 2020-09-01 | $9.58 | $9.65 | $9.53 | $9.56 | $8.40 | 45,443 |
| 2020-08-31 | $9.79 | $9.84 | $9.77 | $9.80 | $8.61 | 17,449 |
| 2020-08-28 | $9.69 | $9.80 | $9.69 | $9.79 | $8.60 | 13,509 |
| 2020-08-27 | $9.79 | $9.79 | $9.74 | $9.77 | $8.58 | 16,456 |
| 2020-08-26 | $9.80 | $9.84 | $9.78 | $9.84 | $8.65 | 9,898 |
| 2020-08-25 | $9.81 | $9.81 | $9.66 | $9.74 | $8.56 | 34,230 |
| 2020-08-24 | $9.79 | $9.89 | $9.75 | $9.78 | $8.60 | 35,663 |
| 2020-08-21 | $9.82 | $9.86 | $9.74 | $9.82 | $8.63 | 12,677 |
| 2020-08-20 | $9.86 | $9.95 | $9.86 | $9.95 | $8.75 | 17,016 |
| 2020-08-19 | $9.92 | $9.92 | $9.75 | $9.76 | $8.57 | 15,366 |
| 2020-08-18 | $9.98 | $10.09 | $9.95 | $9.98 | $8.77 | 26,884 |
| 2020-08-17 | $9.92 | $10.04 | $9.88 | $9.88 | $8.68 | 51,035 |
| 2020-08-14 | $9.82 | $9.92 | $9.82 | $9.88 | $8.68 | 12,064 |
| 2020-08-13 | $10.01 | $10.02 | $9.92 | $9.96 | $8.76 | 19,052 |
| 2020-08-12 | $10.06 | $10.15 | $10.04 | $10.11 | $8.89 | 16,736 |
| 2020-08-11 | $10.00 | $10.01 | $9.87 | $9.89 | $8.69 | 17,145 |
| 2020-08-10 | $9.88 | $9.96 | $9.84 | $9.91 | $8.71 | 17,145 |
| 2020-08-07 | $9.84 | $9.96 | $9.81 | $9.89 | $8.69 | 16,640 |
| 2020-08-06 | $9.88 | $9.97 | $9.83 | $9.93 | $8.73 | 15,402 |
| 2020-08-05 | $10.04 | $10.05 | $9.95 | $10.04 | $8.82 | 13,778 |
| 2020-08-04 | $9.82 | $9.97 | $9.82 | $9.97 | $8.76 | 62,826 |
| 2020-08-03 | $9.74 | $9.81 | $9.71 | $9.74 | $8.56 | 35,137 |
| 2020-07-31 | $9.86 | $9.88 | $9.71 | $9.74 | $8.56 | 43,741 |
| 2020-07-30 | $9.82 | $9.95 | $9.79 | $9.83 | $8.64 | 28,638 |
| 2020-07-29 | $9.76 | $9.93 | $9.74 | $9.87 | $8.67 | 36,235 |
| 2020-07-28 | $9.58 | $9.68 | $9.57 | $9.59 | $8.43 | 55,561 |
| 2020-07-27 | $9.72 | $9.79 | $9.67 | $9.70 | $8.53 | 7,305 |
| 2020-07-24 | $9.67 | $9.78 | $9.65 | $9.71 | $8.53 | 49,650 |
| 2020-07-23 | $9.61 | $9.69 | $9.55 | $9.55 | $8.39 | 14,613 |
| 2020-07-22 | $9.63 | $9.63 | $9.56 | $9.63 | $8.46 | 12,885 |
| 2020-07-21 | $9.51 | $9.72 | $9.51 | $9.59 | $8.43 | 28,583 |
| 2020-07-20 | $9.62 | $9.65 | $9.60 | $9.65 | $8.48 | 22,742 |
| 2020-07-17 | $9.72 | $9.76 | $9.67 | $9.74 | $8.56 | 26,974 |
| 2020-07-16 | $9.80 | $9.85 | $9.75 | $9.80 | $8.61 | 29,730 |
| 2020-07-15 | $9.82 | $9.82 | $9.69 | $9.76 | $8.58 | 24,147 |
| 2020-07-14 | $9.83 | $9.94 | $9.83 | $9.91 | $8.71 | 45,292 |
| 2020-07-13 | $9.78 | $9.94 | $9.68 | $9.73 | $8.55 | 17,572 |
| 2020-07-10 | $9.73 | $9.79 | $9.72 | $9.74 | $8.56 | 17,814 |
| 2020-07-09 | $9.52 | $9.52 | $9.38 | $9.44 | $8.30 | 51,721 |
| 2020-07-08 | $9.59 | $9.63 | $9.56 | $9.58 | $8.42 | 6,935 |
| 2020-07-07 | $9.70 | $9.74 | $9.64 | $9.72 | $8.54 | 35,154 |
| 2020-07-06 | $9.81 | $9.81 | $9.67 | $9.67 | $8.50 | 12,032 |
| 2020-07-02 | $9.93 | $9.99 | $9.89 | $9.95 | $8.75 | 19,702 |
| 2020-07-01 | $10.04 | $10.15 | $10.04 | $10.07 | $8.85 | 14,536 |
| 2020-06-30 | $10.30 | $10.51 | $10.26 | $10.37 | $9.11 | 15,119 |
| 2020-06-29 | $10.09 | $10.25 | $10.09 | $10.25 | $9.01 | 8,962 |
| 2020-06-26 | $10.22 | $10.23 | $10.14 | $10.21 | $8.97 | 18,853 |
| 2020-06-25 | $10.08 | $10.22 | $10.04 | $10.21 | $8.97 | 28,608 |
| 2020-06-24 | $10.21 | $10.25 | $10.12 | $10.14 | $8.91 | 30,699 |
| 2020-06-23 | $10.18 | $10.23 | $10.07 | $10.13 | $8.90 | 26,327 |
| 2020-06-22 | $10.22 | $10.28 | $10.20 | $10.28 | $9.04 | 14,916 |
| 2020-06-19 | $9.80 | $9.88 | $9.74 | $9.82 | $8.63 | 16,822 |
| 2020-06-18 | $9.86 | $9.86 | $9.70 | $9.80 | $8.61 | 18,694 |
| 2020-06-17 | $9.92 | $9.94 | $9.84 | $9.91 | $8.71 | 23,990 |
| 2020-06-16 | $9.82 | $9.87 | $9.66 | $9.77 | $8.59 | 31,174 |
| 2020-06-15 | $9.70 | $9.76 | $9.62 | $9.68 | $8.51 | 29,938 |
| 2020-06-12 | $9.90 | $9.90 | $9.64 | $9.75 | $8.57 | 21,510 |
| 2020-06-11 | $10.08 | $10.08 | $9.81 | $9.82 | $8.63 | 69,325 |
| 2020-06-10 | $10.21 | $10.26 | $10.10 | $10.17 | $8.94 | 162,863 |
| 2020-06-09 | $9.99 | $10.03 | $9.86 | $9.94 | $8.74 | 31,180 |
| 2020-06-08 | $10.08 | $10.24 | $10.07 | $10.19 | $8.96 | 81,006 |
| 2020-06-05 | $10.03 | $10.03 | $9.90 | $9.93 | $8.73 | 20,125 |
| 2020-06-04 | $9.87 | $10.02 | $9.87 | $9.98 | $8.77 | 67,138 |
| 2020-06-03 | $9.82 | $10.01 | $9.79 | $9.95 | $8.75 | 33,757 |
| 2020-06-02 | $9.70 | $9.73 | $9.64 | $9.68 | $8.51 | 89,305 |
| 2020-06-01 | $9.59 | $9.68 | $9.56 | $9.63 | $8.46 | 40,834 |
| 2020-05-29 | $9.45 | $9.55 | $9.41 | $9.55 | $8.39 | 68,072 |
| 2020-05-28 | $9.41 | $9.49 | $9.35 | $9.38 | $8.24 | 129,531 |
| 2020-05-27 | $8.95 | $9.09 | $8.90 | $9.06 | $7.96 | 291,818 |
| 2020-05-26 | $9.00 | $9.02 | $8.90 | $8.90 | $7.82 | 55,772 |
| 2020-05-22 | $8.85 | $8.93 | $8.82 | $8.85 | $7.78 | 35,822 |
| 2020-05-21 | $8.96 | $8.97 | $8.90 | $8.94 | $7.86 | 62,056 |
| 2020-05-20 | $8.93 | $8.96 | $8.87 | $8.88 | $7.80 | 90,699 |
| 2020-05-19 | $8.89 | $9.00 | $8.88 | $8.88 | $7.80 | 211,514 |
| 2020-05-18 | $9.07 | $9.15 | $9.03 | $9.12 | $8.02 | 40,270 |
| 2020-05-15 | $9.05 | $9.09 | $9.01 | $9.06 | $7.96 | 79,768 |
| 2020-05-14 | $9.01 | $9.24 | $8.98 | $9.24 | $8.12 | 67,322 |
| 2020-05-13 | $9.37 | $9.39 | $9.25 | $9.26 | $8.14 | 71,557 |
| 2020-05-12 | $9.64 | $9.64 | $9.40 | $9.45 | $8.31 | 204,523 |
| 2020-05-11 | $9.32 | $9.43 | $9.32 | $9.39 | $8.25 | 50,299 |
| 2020-05-08 | $9.31 | $9.55 | $9.31 | $9.49 | $8.34 | 46,741 |
| 2020-05-07 | $9.48 | $9.48 | $9.34 | $9.39 | $8.25 | 181,546 |
| 2020-05-06 | $9.41 | $9.43 | $9.27 | $9.27 | $8.15 | 44,887 |
| 2020-05-05 | $9.65 | $9.65 | $9.41 | $9.43 | $8.29 | 26,468 |
| 2020-05-04 | $9.72 | $9.72 | $9.56 | $9.62 | $8.46 | 39,660 |
| 2020-05-01 | $9.94 | $9.94 | $9.69 | $9.70 | $8.53 | 40,486 |
| 2020-04-30 | $9.93 | $10.11 | $9.88 | $9.98 | $8.77 | 56,009 |
| 2020-04-29 | $10.12 | $10.43 | $10.12 | $10.43 | $9.17 | 43,835 |
| 2020-04-28 | $9.91 | $10.09 | $9.91 | $9.94 | $8.74 | 51,220 |
| 2020-04-27 | $9.93 | $10.08 | $9.92 | $10.00 | $8.79 | 73,885 |
| 2020-04-24 | $9.97 | $10.11 | $9.91 | $10.01 | $8.80 | 36,715 |
| 2020-04-23 | $9.84 | $9.99 | $9.77 | $9.80 | $8.61 | 55,155 |
| 2020-04-22 | $10.04 | $10.22 | $10.02 | $10.18 | $8.95 | 73,302 |
| 2020-04-21 | $9.79 | $10.12 | $9.79 | $9.93 | $8.73 | 56,025 |
| 2020-04-20 | $9.93 | $9.93 | $9.66 | $9.66 | $8.49 | 29,538 |
| 2020-04-17 | $10.11 | $10.19 | $10.05 | $10.15 | $8.92 | 22,610 |
| 2020-04-16 | $10.12 | $10.23 | $9.83 | $10.14 | $8.91 | 25,031 |
| 2020-04-15 | $10.14 | $10.35 | $10.08 | $10.25 | $9.01 | 18,766 |
| 2020-04-14 | $10.27 | $10.35 | $10.06 | $10.06 | $8.84 | 99,495 |
| 2020-04-13 | $10.49 | $10.49 | $9.84 | $10.05 | $8.83 | 30,028 |
| 2020-04-09 | $9.89 | $10.23 | $9.89 | $10.00 | $8.79 | 26,272 |
| 2020-04-08 | $9.89 | $10.08 | $9.82 | $9.93 | $8.73 | 31,467 |
| 2020-04-07 | $10.39 | $10.44 | $10.11 | $10.13 | $8.90 | 47,523 |
| 2020-04-06 | $10.49 | $10.49 | $10.17 | $10.24 | $9.00 | 80,065 |
| 2020-04-03 | $10.36 | $10.70 | $10.35 | $10.45 | $9.18 | 22,817 |
| 2020-04-02 | $10.35 | $10.37 | $10.15 | $10.27 | $9.03 | 48,160 |
| 2020-04-01 | $10.45 | $10.68 | $10.45 | $10.51 | $9.24 | 40,753 |
| 2020-03-31 | $10.41 | $10.66 | $10.34 | $10.38 | $9.12 | 63,832 |
| 2020-03-30 | $10.39 | $10.65 | $10.29 | $10.51 | $9.24 | 81,200 |
| 2020-03-27 | $10.03 | $10.70 | $10.03 | $10.44 | $9.18 | 68,626 |
| 2020-03-26 | $9.86 | $10.40 | $9.76 | $10.06 | $8.84 | 65,796 |
| 2020-03-25 | $9.66 | $10.01 | $9.46 | $9.76 | $8.58 | 34,156 |
| 2020-03-24 | $9.34 | $10.05 | $9.15 | $9.62 | $8.46 | 83,795 |
| 2020-03-23 | $9.30 | $9.55 | $9.16 | $9.26 | $8.14 | 68,564 |
| 2020-03-20 | $9.85 | $9.90 | $9.37 | $9.44 | $8.30 | 134,692 |
| 2020-03-19 | $9.92 | $10.24 | $9.80 | $9.80 | $8.61 | 206,295 |
| 2020-03-18 | $10.28 | $10.42 | $9.87 | $10.07 | $8.85 | 62,151 |
| 2020-03-17 | $8.60 | $9.65 | $8.60 | $9.59 | $8.43 | 118,349 |
| 2020-03-16 | $9.02 | $9.27 | $8.65 | $8.82 | $7.75 | 91,318 |
| 2020-03-13 | $9.21 | $9.29 | $8.79 | $9.24 | $8.12 | 75,631 |
| 2020-03-12 | $9.32 | $9.34 | $8.79 | $9.12 | $8.02 | 118,158 |
| 2020-03-11 | $10.17 | $10.18 | $9.77 | $9.81 | $8.62 | 73,217 |
| 2020-03-10 | $10.86 | $10.86 | $10.27 | $10.60 | $9.32 | 139,029 |
| 2020-03-09 | $10.78 | $11.06 | $10.57 | $10.58 | $9.30 | 87,336 |
| 2020-03-06 | $10.89 | $11.11 | $10.87 | $11.11 | $9.76 | 21,212 |
| 2020-03-05 | $10.86 | $11.03 | $10.86 | $10.97 | $9.64 | 110,765 |
| 2020-03-04 | $10.95 | $11.09 | $10.84 | $11.08 | $9.74 | 128,359 |
| 2020-03-03 | $10.67 | $10.74 | $10.46 | $10.57 | $9.29 | 161,163 |
| 2020-03-02 | $10.43 | $10.56 | $10.34 | $10.56 | $9.28 | 71,547 |
| 2020-02-28 | $10.01 | $10.44 | $9.76 | $9.94 | $8.74 | 70,694 |
| 2020-02-27 | $9.95 | $10.10 | $9.90 | $9.94 | $8.74 | 45,331 |
| 2020-02-26 | $10.56 | $10.56 | $10.39 | $10.46 | $9.19 | 37,125 |
| 2020-02-25 | $10.68 | $10.68 | $10.40 | $10.45 | $9.18 | 36,791 |
| 2020-02-24 | $10.70 | $10.72 | $10.65 | $10.66 | $9.37 | 22,526 |
| 2020-02-21 | $10.87 | $10.95 | $10.84 | $10.91 | $9.59 | 23,458 |
| 2020-02-20 | $10.72 | $10.86 | $10.71 | $10.79 | $9.48 | 18,388 |
| 2020-02-19 | $10.68 | $10.71 | $10.65 | $10.70 | $9.40 | 27,217 |
| 2020-02-18 | $10.76 | $10.85 | $10.76 | $10.80 | $9.49 | 18,320 |
| 2020-02-14 | $10.78 | $10.78 | $10.73 | $10.76 | $9.46 | 21,690 |
| 2020-02-13 | $10.68 | $10.76 | $10.68 | $10.75 | $9.45 | 25,027 |
| 2020-02-12 | $10.62 | $10.82 | $10.60 | $10.70 | $9.40 | 235,020 |
| 2020-02-11 | $10.50 | $10.54 | $10.43 | $10.47 | $9.20 | 22,254 |
| 2020-02-10 | $10.40 | $10.40 | $10.34 | $10.40 | $9.14 | 28,825 |
| 2020-02-07 | $10.45 | $10.45 | $10.36 | $10.36 | $9.11 | 19,031 |
| 2020-02-06 | $10.57 | $10.59 | $10.49 | $10.51 | $9.24 | 23,698 |
| 2020-02-05 | $10.51 | $10.59 | $10.51 | $10.57 | $9.29 | 21,154 |
| 2020-02-04 | $10.57 | $10.57 | $10.47 | $10.52 | $9.25 | 16,858 |
| 2020-02-03 | $10.55 | $10.55 | $10.40 | $10.43 | $9.17 | 23,078 |
| 2020-01-31 | $10.68 | $10.73 | $10.62 | $10.65 | $9.36 | 26,899 |
| 2020-01-30 | $10.65 | $10.68 | $10.60 | $10.68 | $9.39 | 21,119 |
| 2020-01-29 | $10.48 | $10.52 | $10.45 | $10.49 | $9.22 | 28,346 |
| 2020-01-28 | $10.65 | $10.71 | $10.64 | $10.71 | $9.41 | 13,367 |
| 2020-01-27 | $10.72 | $10.72 | $10.61 | $10.66 | $9.37 | 21,699 |
| 2020-01-24 | $11.00 | $11.00 | $10.89 | $10.89 | $9.57 | 18,948 |
| 2020-01-23 | $10.80 | $10.90 | $10.79 | $10.89 | $9.57 | 15,771 |
| 2020-01-22 | $10.88 | $10.93 | $10.87 | $10.89 | $9.57 | 25,320 |
| 2020-01-21 | $11.12 | $11.16 | $11.06 | $11.08 | $9.74 | 38,851 |
| 2020-01-17 | $11.26 | $11.29 | $11.22 | $11.24 | $9.88 | 57,723 |
| 2020-01-16 | $11.24 | $11.29 | $11.20 | $11.27 | $9.91 | 80,376 |
| 2020-01-15 | $11.30 | $11.31 | $11.18 | $11.18 | $9.83 | 36,372 |
| 2020-01-14 | $11.46 | $11.50 | $11.45 | $11.47 | $10.08 | 26,547 |
| 2020-01-13 | $11.43 | $11.49 | $11.41 | $11.47 | $10.08 | 84,484 |
| 2020-01-10 | $11.51 | $11.53 | $11.43 | $11.48 | $10.09 | 52,964 |
| 2020-01-09 | $11.67 | $11.72 | $11.65 | $11.69 | $10.27 | 22,244 |
| 2020-01-08 | $11.89 | $11.93 | $11.83 | $11.89 | $10.45 | 24,264 |
| 2020-01-07 | $12.09 | $12.20 | $12.04 | $12.05 | $10.59 | 90,121 |
| 2020-01-06 | $11.87 | $11.93 | $11.87 | $11.90 | $10.46 | 31,312 |
| 2020-01-03 | $11.88 | $11.95 | $11.88 | $11.92 | $10.48 | 29,433 |
| 2020-01-02 | $12.21 | $12.22 | $12.13 | $12.22 | $10.74 | 31,269 |
| 2019-12-31 | $12.10 | $12.21 | $12.01 | $12.16 | $10.69 | 20,461 |
| 2019-12-30 | $12.29 | $12.32 | $12.23 | $12.23 | $10.75 | 81,121 |
| 2019-12-27 | $12.30 | $12.32 | $12.23 | $12.26 | $10.78 | 42,497 |
| 2019-12-26 | $12.09 | $12.26 | $12.04 | $12.17 | $10.70 | 35,354 |
| 2019-12-24 | $11.99 | $12.13 | $11.99 | $12.00 | $10.55 | 17,368 |
| 2019-12-23 | $12.11 | $12.11 | $12.04 | $12.10 | $10.63 | 33,527 |
| 2019-12-20 | $12.11 | $12.14 | $12.02 | $12.02 | $10.56 | 61,910 |
| 2019-12-19 | $12.18 | $12.18 | $12.08 | $12.08 | $10.62 | 50,499 |
| 2019-12-18 | $11.95 | $12.14 | $11.95 | $12.12 | $10.65 | 49,157 |
| 2019-12-17 | $12.03 | $12.08 | $11.98 | $12.00 | $10.55 | 63,626 |
| 2019-12-16 | $12.21 | $12.25 | $12.16 | $12.21 | $10.73 | 54,699 |
| 2019-12-13 | $11.82 | $11.92 | $11.82 | $11.92 | $10.48 | 25,696 |
| 2019-12-12 | $11.41 | $11.43 | $11.29 | $11.40 | $10.02 | 132,918 |
| 2019-12-11 | $11.40 | $11.49 | $11.37 | $11.45 | $10.06 | 48,416 |
| 2019-12-10 | $11.57 | $11.62 | $11.54 | $11.57 | $10.17 | 93,780 |
| 2019-12-09 | $11.67 | $11.79 | $11.66 | $11.73 | $10.31 | 71,341 |
| 2019-12-06 | $11.51 | $11.59 | $11.50 | $11.53 | $10.13 | 83,694 |
| 2019-12-05 | $11.37 | $11.43 | $11.33 | $11.38 | $10.00 | 45,424 |
| 2019-12-04 | $11.10 | $11.24 | $11.10 | $11.18 | $9.83 | 37,276 |
| 2019-12-03 | $10.97 | $11.14 | $10.97 | $11.06 | $9.72 | 10,590 |
| 2019-12-02 | $11.05 | $11.10 | $11.01 | $11.03 | $9.69 | 84,284 |
| 2019-11-29 | $11.34 | $11.34 | $10.99 | $11.14 | $9.79 | 21,356 |
| 2019-11-27 | $11.42 | $11.43 | $11.30 | $11.41 | $10.03 | 29,017 |
| 2019-11-26 | $11.25 | $11.27 | $11.20 | $11.24 | $9.88 | 25,587 |
| 2019-11-25 | $11.14 | $11.25 | $11.13 | $11.18 | $9.83 | 44,391 |
| 2019-11-22 | $10.85 | $11.08 | $10.85 | $11.04 | $9.70 | 51,083 |
| 2019-11-21 | $11.12 | $11.12 | $11.06 | $11.11 | $9.62 | 22,907 |
| 2019-11-20 | $11.01 | $11.19 | $10.99 | $11.14 | $9.64 | 29,029 |
| 2019-11-19 | $11.21 | $11.23 | $11.09 | $11.13 | $9.63 | 26,995 |
| 2019-11-18 | $11.03 | $11.05 | $10.99 | $11.02 | $9.54 | 53,576 |
| 2019-11-15 | $10.73 | $10.79 | $10.61 | $10.61 | $9.18 | 21,105 |
| 2019-11-14 | $10.58 | $10.61 | $10.53 | $10.61 | $9.18 | 46,313 |
| 2019-11-13 | $10.60 | $10.69 | $10.54 | $10.61 | $9.18 | 22,343 |
| 2019-11-12 | $10.68 | $10.79 | $10.64 | $10.72 | $9.28 | 23,278 |
| 2019-11-11 | $10.51 | $10.61 | $10.42 | $10.57 | $9.15 | 25,291 |
| 2019-11-08 | $10.35 | $10.42 | $10.33 | $10.40 | $9.00 | 58,147 |
| 2019-11-07 | $10.62 | $10.64 | $10.56 | $10.60 | $9.18 | 10,751 |
| 2019-11-06 | $10.65 | $10.67 | $10.58 | $10.61 | $9.18 | 54,312 |
| 2019-11-05 | $10.68 | $10.72 | $10.60 | $10.62 | $9.19 | 34,284 |
| 2019-11-04 | $10.66 | $10.83 | $10.66 | $10.68 | $9.25 | 290,722 |
| 2019-11-01 | $10.54 | $10.62 | $10.51 | $10.52 | $9.11 | 42,095 |
| 2019-10-31 | $10.58 | $10.58 | $10.50 | $10.52 | $9.11 | 27,220 |
| 2019-10-30 | $10.46 | $10.63 | $10.44 | $10.60 | $9.18 | 15,949 |
| 2019-10-29 | $10.78 | $10.83 | $10.73 | $10.77 | $9.32 | 18,241 |
| 2019-10-28 | $10.84 | $10.95 | $10.84 | $10.90 | $9.44 | 25,752 |
| 2019-10-25 | $10.84 | $10.90 | $10.83 | $10.90 | $9.44 | 18,018 |
| 2019-10-24 | $11.20 | $11.20 | $11.05 | $11.12 | $9.63 | 24,258 |
| 2019-10-23 | $11.10 | $11.10 | $10.97 | $11.05 | $9.57 | 16,720 |
| 2019-10-22 | $10.97 | $11.05 | $10.83 | $10.91 | $9.44 | 24,421 |
| 2019-10-21 | $11.20 | $11.22 | $11.12 | $11.17 | $9.67 | 27,409 |
| 2019-10-18 | $11.19 | $11.19 | $11.06 | $11.17 | $9.67 | 68,394 |
| 2019-10-17 | $11.09 | $11.25 | $11.09 | $11.21 | $9.70 | 21,241 |
| 2019-10-16 | $10.94 | $11.01 | $10.90 | $10.94 | $9.47 | 12,422 |
| 2019-10-15 | $10.66 | $11.04 | $10.66 | $11.03 | $9.55 | 16,132 |
| 2019-10-14 | $10.67 | $10.81 | $10.67 | $10.70 | $9.26 | 45,228 |
| 2019-10-11 | $10.85 | $10.87 | $10.78 | $10.85 | $9.39 | 31,470 |
| 2019-10-10 | $9.93 | $10.25 | $9.93 | $10.18 | $8.81 | 23,219 |
| 2019-10-09 | $9.97 | $9.97 | $9.83 | $9.87 | $8.54 | 27,508 |
| 2019-10-08 | $10.07 | $10.15 | $10.03 | $10.12 | $8.76 | 23,850 |
| 2019-10-07 | $10.34 | $10.38 | $10.31 | $10.31 | $8.92 | 18,661 |
| 2019-10-04 | $10.23 | $10.38 | $10.23 | $10.32 | $8.93 | 21,892 |
| 2019-10-03 | $10.24 | $10.39 | $10.20 | $10.29 | $8.91 | 16,916 |
| 2019-10-02 | $10.55 | $10.56 | $10.48 | $10.50 | $9.09 | 14,491 |
| 2019-10-01 | $10.74 | $10.82 | $10.70 | $10.74 | $9.30 | 25,289 |
| 2019-09-30 | $10.91 | $10.91 | $10.77 | $10.80 | $9.35 | 161,693 |
| 2019-09-27 | $10.91 | $10.91 | $10.83 | $10.86 | $9.40 | 17,968 |
| 2019-09-26 | $10.87 | $10.91 | $10.82 | $10.86 | $9.40 | 42,360 |
| 2019-09-25 | $10.77 | $10.77 | $10.66 | $10.68 | $9.25 | 46,098 |
| 2019-09-24 | $10.66 | $10.69 | $10.58 | $10.60 | $9.18 | 26,178 |
| 2019-09-23 | $10.65 | $10.82 | $10.64 | $10.79 | $9.34 | 24,508 |
| 2019-09-20 | $10.81 | $10.86 | $10.73 | $10.85 | $9.39 | 46,609 |
| 2019-09-19 | $10.76 | $10.81 | $10.71 | $10.79 | $9.34 | 28,372 |
| 2019-09-18 | $10.80 | $10.80 | $10.68 | $10.72 | $9.28 | 25,216 |
| 2019-09-17 | $10.70 | $10.81 | $10.70 | $10.77 | $9.32 | 20,362 |
| 2019-09-16 | $10.93 | $10.99 | $10.90 | $10.93 | $9.46 | 25,403 |
| 2019-09-13 | $11.05 | $11.11 | $11.00 | $11.11 | $9.62 | 84,271 |
| 2019-09-12 | $10.62 | $10.69 | $10.60 | $10.67 | $9.24 | 23,535 |
| 2019-09-11 | $10.54 | $10.61 | $10.51 | $10.58 | $9.16 | 36,926 |
| 2019-09-10 | $10.30 | $10.35 | $10.18 | $10.29 | $8.91 | 31,524 |
| 2019-09-09 | $9.96 | $9.99 | $9.92 | $9.95 | $8.61 | 40,247 |
| 2019-09-06 | $9.99 | $10.01 | $9.93 | $9.94 | $8.60 | 27,772 |
| 2019-09-05 | $9.94 | $10.05 | $9.92 | $9.94 | $8.60 | 74,855 |
| 2019-09-04 | $9.71 | $9.92 | $9.68 | $9.86 | $8.54 | 149,613 |
| 2019-09-03 | $9.45 | $9.58 | $9.44 | $9.58 | $8.29 | 40,757 |
| 2019-08-30 | $9.65 | $9.66 | $9.51 | $9.58 | $8.29 | 16,207 |
| 2019-08-29 | $9.68 | $9.79 | $9.66 | $9.79 | $8.47 | 75,382 |
| 2019-08-28 | $9.66 | $9.74 | $9.59 | $9.62 | $8.33 | 48,611 |
| 2019-08-27 | $9.57 | $9.70 | $9.56 | $9.63 | $8.34 | 157,267 |
| 2019-08-26 | $9.50 | $9.66 | $9.50 | $9.58 | $8.29 | 30,355 |
| 2019-08-23 | $9.74 | $9.76 | $9.61 | $9.61 | $8.32 | 31,589 |
| 2019-08-22 | $9.79 | $9.85 | $9.76 | $9.81 | $8.49 | 97,528 |
| 2019-08-21 | $9.59 | $9.61 | $9.52 | $9.52 | $8.24 | 52,692 |
| 2019-08-20 | $9.46 | $9.56 | $9.46 | $9.49 | $8.21 | 206,538 |
| 2019-08-19 | $9.29 | $9.30 | $9.20 | $9.20 | $7.96 | 63,512 |
| 2019-08-16 | $8.85 | $8.98 | $8.81 | $8.93 | $7.73 | 83,539 |
| 2019-08-15 | $8.81 | $8.85 | $8.61 | $8.68 | $7.51 | 181,561 |
| 2019-08-14 | $9.06 | $9.12 | $9.04 | $9.04 | $7.83 | 63,863 |
| 2019-08-13 | $9.16 | $9.31 | $9.16 | $9.18 | $7.95 | 101,780 |
| 2019-08-12 | $9.33 | $9.37 | $9.27 | $9.27 | $8.02 | 83,945 |
| 2019-08-09 | $9.34 | $9.43 | $9.26 | $9.39 | $8.13 | 111,301 |
| 2019-08-08 | $9.43 | $9.48 | $9.40 | $9.41 | $8.15 | 70,555 |
| 2019-08-07 | $9.28 | $9.41 | $9.24 | $9.40 | $8.14 | 76,593 |
| 2019-08-06 | $9.30 | $9.34 | $9.24 | $9.34 | $8.09 | 165,814 |
| 2019-08-05 | $9.35 | $9.39 | $9.23 | $9.27 | $8.02 | 39,807 |
| 2019-08-02 | $9.59 | $9.63 | $9.47 | $9.61 | $8.32 | 35,127 |
| 2019-08-01 | $9.52 | $9.65 | $9.50 | $9.57 | $8.28 | 145,644 |
| 2019-07-31 | $9.76 | $9.77 | $9.60 | $9.73 | $8.42 | 80,594 |
| 2019-07-30 | $9.86 | $9.87 | $9.71 | $9.74 | $8.43 | 101,936 |
| 2019-07-29 | $10.01 | $10.03 | $9.88 | $9.96 | $8.62 | 116,185 |
| 2019-07-26 | $10.05 | $10.06 | $9.96 | $9.98 | $8.64 | 35,029 |
| 2019-07-25 | $10.13 | $10.19 | $10.11 | $10.17 | $8.80 | 29,805 |
| 2019-07-24 | $10.21 | $10.30 | $10.14 | $10.28 | $8.90 | 19,944 |
| 2019-07-23 | $10.17 | $10.32 | $10.15 | $10.28 | $8.90 | 53,365 |
| 2019-07-22 | $10.45 | $10.50 | $10.43 | $10.48 | $9.07 | 47,037 |
| 2019-07-19 | $10.27 | $10.44 | $10.27 | $10.41 | $9.01 | 36,659 |
| 2019-07-18 | $10.09 | $10.24 | $10.09 | $10.19 | $8.82 | 60,362 |
| 2019-07-17 | $10.07 | $10.09 | $10.03 | $10.05 | $8.70 | 41,769 |
| 2019-07-16 | $10.03 | $10.18 | $10.03 | $10.13 | $8.77 | 42,668 |
| 2019-07-15 | $10.07 | $10.18 | $10.06 | $10.16 | $8.79 | 354,723 |
| 2019-07-12 | $10.09 | $10.12 | $10.05 | $10.05 | $8.70 | 38,859 |
| 2019-07-11 | $10.08 | $10.23 | $10.04 | $10.05 | $8.70 | 33,046 |
| 2019-07-10 | $10.14 | $10.15 | $10.07 | $10.15 | $8.79 | 35,348 |
| 2019-07-09 | $10.03 | $10.12 | $10.03 | $10.07 | $8.72 | 34,399 |
| 2019-07-08 | $10.23 | $10.23 | $10.17 | $10.22 | $8.85 | 18,041 |
| 2019-07-05 | $10.34 | $10.41 | $10.28 | $10.35 | $8.96 | 45,902 |
| 2019-07-03 | $9.96 | $10.10 | $9.96 | $10.06 | $8.71 | 23,898 |
| 2019-07-02 | $10.05 | $10.19 | $10.05 | $10.09 | $8.73 | 61,650 |
| 2019-07-01 | $10.09 | $10.09 | $9.98 | $10.00 | $8.66 | 122,335 |
| 2019-06-28 | $10.09 | $10.09 | $9.98 | $9.99 | $8.65 | 99,087 |
| 2019-06-27 | $9.79 | $9.83 | $9.76 | $9.76 | $8.45 | 20,176 |
| 2019-06-26 | $9.66 | $9.73 | $9.63 | $9.64 | $8.34 | 43,914 |
| 2019-06-25 | $9.66 | $9.73 | $9.57 | $9.58 | $8.29 | 151,836 |
| 2019-06-24 | $9.63 | $9.74 | $9.52 | $9.68 | $8.38 | 191,786 |
| 2019-06-21 | $10.00 | $10.10 | $10.00 | $10.05 | $8.70 | 29,579 |
| 2019-06-20 | $9.84 | $10.05 | $9.84 | $10.03 | $8.68 | 135,508 |
| 2019-06-19 | $9.98 | $10.02 | $9.94 | $9.98 | $8.64 | 44,052 |
| 2019-06-18 | $9.98 | $10.04 | $9.95 | $10.02 | $8.67 | 225,238 |
| 2019-06-17 | $9.83 | $9.86 | $9.78 | $9.78 | $8.47 | 74,160 |
| 2019-06-14 | $9.83 | $9.86 | $9.82 | $9.85 | $8.53 | 332,363 |
| 2019-06-13 | $10.01 | $10.01 | $9.95 | $9.97 | $8.63 | 45,485 |
| 2019-06-12 | $9.95 | $9.99 | $9.93 | $9.95 | $8.61 | 81,445 |
| 2019-06-11 | $10.05 | $10.15 | $10.02 | $10.06 | $8.71 | 367,784 |
| 2019-06-10 | $10.06 | $10.23 | $10.02 | $10.08 | $8.73 | 82,660 |
| 2019-06-07 | $10.06 | $10.10 | $10.01 | $10.01 | $8.67 | 39,419 |
| 2019-06-06 | $9.89 | $9.91 | $9.84 | $9.85 | $8.53 | 47,650 |
| 2019-06-05 | $10.26 | $10.29 | $10.21 | $10.24 | $8.52 | 42,518 |
| 2019-06-04 | $10.31 | $10.34 | $10.21 | $10.27 | $8.55 | 165,437 |
| 2019-06-03 | $10.12 | $10.15 | $10.06 | $10.07 | $8.38 | 48,574 |
| 2019-05-31 | $10.07 | $10.12 | $10.05 | $10.11 | $8.42 | 111,203 |
| 2019-05-30 | $10.04 | $10.18 | $10.01 | $10.02 | $8.34 | 127,731 |
| 2019-05-29 | $10.02 | $10.07 | $10.00 | $10.04 | $8.36 | 130,719 |
| 2019-05-28 | $10.07 | $10.11 | $10.01 | $10.01 | $8.33 | 83,967 |
| 2019-05-24 | $9.94 | $9.96 | $9.90 | $9.92 | $8.26 | 41,165 |
| 2019-05-23 | $9.80 | $9.91 | $9.80 | $9.87 | $8.22 | 26,122 |
| 2019-05-22 | $10.09 | $10.11 | $9.99 | $10.05 | $8.37 | 48,217 |
| 2019-05-21 | $10.43 | $10.60 | $10.39 | $10.54 | $8.77 | 147,848 |
| 2019-05-20 | $10.17 | $10.19 | $10.06 | $10.11 | $8.42 | 76,876 |
| 2019-05-17 | $10.22 | $10.33 | $10.21 | $10.24 | $8.52 | 35,473 |
| 2019-05-16 | $10.50 | $10.52 | $10.43 | $10.43 | $8.68 | 63,745 |
| 2019-05-15 | $10.65 | $10.71 | $10.61 | $10.67 | $8.88 | 161,256 |
| 2019-05-14 | $10.75 | $10.80 | $10.61 | $10.68 | $8.89 | 136,741 |
| 2019-05-13 | $10.67 | $10.83 | $10.61 | $10.77 | $8.96 | 596,115 |
| 2019-05-10 | $11.06 | $11.17 | $11.01 | $11.15 | $9.28 | 96,939 |
| 2019-05-09 | $10.89 | $11.03 | $10.86 | $10.97 | $9.13 | 110,040 |
| 2019-05-08 | $11.03 | $11.03 | $10.87 | $10.90 | $9.07 | 412,922 |
| 2019-05-07 | $11.24 | $11.27 | $11.17 | $11.26 | $9.37 | 98,018 |
| 2019-05-06 | $11.21 | $11.81 | $11.21 | $11.47 | $9.55 | 17,157 |
| 2019-05-03 | $11.61 | $11.65 | $11.35 | $11.62 | $9.67 | 24,881 |
| 2019-05-02 | $11.76 | $11.84 | $11.53 | $11.68 | $9.72 | 84,824 |
| 2019-05-01 | $12.15 | $12.24 | $12.00 | $12.00 | $9.99 | 106,574 |
| 2019-04-30 | $11.56 | $11.76 | $11.55 | $11.70 | $9.74 | 111,348 |
| 2019-04-29 | $11.45 | $11.61 | $11.45 | $11.57 | $9.63 | 68,802 |
| 2019-04-26 | $11.44 | $11.55 | $11.44 | $11.48 | $9.55 | 31,681 |
| 2019-04-25 | $11.20 | $11.28 | $11.18 | $11.24 | $9.36 | 66,908 |
| 2019-04-24 | $11.79 | $11.93 | $11.77 | $11.85 | $9.86 | 88,189 |
| 2019-04-23 | $11.76 | $12.21 | $11.76 | $12.13 | $10.10 | 231,193 |
| 2019-04-22 | $11.82 | $11.96 | $11.82 | $11.89 | $9.90 | 27,639 |
| 2019-04-18 | $11.84 | $11.98 | $11.80 | $11.98 | $9.97 | 118,508 |
| 2019-04-17 | $11.88 | $11.91 | $11.74 | $11.81 | $9.83 | 44,591 |
| 2019-04-16 | $12.08 | $12.14 | $12.06 | $12.08 | $10.06 | 59,030 |
| 2019-04-15 | $12.21 | $12.30 | $12.18 | $12.21 | $10.16 | 93,881 |
| 2019-04-12 | $12.30 | $12.30 | $12.20 | $12.23 | $10.18 | 18,734 |
| 2019-04-11 | $12.29 | $12.30 | $12.18 | $12.30 | $10.24 | 98,799 |
| 2019-04-10 | $12.10 | $12.29 | $12.08 | $12.23 | $10.18 | 138,455 |
| 2019-04-09 | $12.20 | $12.20 | $12.13 | $12.17 | $10.13 | 30,774 |
| 2019-04-08 | $12.29 | $12.32 | $12.24 | $12.29 | $10.23 | 22,527 |
| 2019-04-05 | $12.35 | $12.48 | $12.30 | $12.38 | $10.30 | 20,601 |
| 2019-04-04 | $12.56 | $12.58 | $12.47 | $12.50 | $10.40 | 18,235 |
| 2019-04-03 | $12.47 | $12.64 | $12.47 | $12.61 | $10.50 | 38,185 |
| 2019-04-02 | $12.22 | $12.30 | $12.16 | $12.29 | $10.23 | 50,370 |
| 2019-04-01 | $12.35 | $12.35 | $12.24 | $12.27 | $10.21 | 32,367 |
| 2019-03-29 | $12.20 | $12.27 | $12.15 | $12.25 | $10.20 | 18,399 |
| 2019-03-28 | $12.30 | $12.33 | $12.11 | $12.14 | $10.11 | 39,592 |
| 2019-03-27 | $12.49 | $12.58 | $12.46 | $12.57 | $10.46 | 35,102 |
| 2019-03-26 | $12.51 | $12.54 | $12.35 | $12.39 | $10.31 | 58,192 |
| 2019-03-25 | $12.30 | $12.60 | $12.28 | $12.36 | $10.29 | 22,967 |
| 2019-03-22 | $12.44 | $12.60 | $12.31 | $12.47 | $10.38 | 52,751 |
| 2019-03-21 | $12.31 | $12.60 | $12.28 | $12.34 | $10.27 | 33,428 |
| 2019-03-20 | $12.33 | $12.52 | $12.28 | $12.33 | $10.26 | 79,979 |
| 2019-03-19 | $12.75 | $12.76 | $12.47 | $12.47 | $10.38 | 114,858 |
| 2019-03-18 | $12.19 | $12.50 | $12.19 | $12.48 | $10.39 | 62,670 |
| 2019-03-15 | $11.96 | $12.00 | $11.75 | $11.96 | $9.96 | 81,478 |
| 2019-03-14 | $11.97 | $12.13 | $11.85 | $11.97 | $9.96 | 29,821 |
| 2019-03-13 | $11.89 | $12.00 | $11.86 | $11.98 | $9.97 | 56,236 |
| 2019-03-12 | $11.85 | $11.98 | $11.66 | $11.81 | $9.83 | 89,220 |
| 2019-03-11 | $11.73 | $11.94 | $11.64 | $11.81 | $9.83 | 59,008 |
| 2019-03-08 | $11.82 | $11.90 | $11.64 | $11.69 | $9.73 | 65,565 |
| 2019-03-07 | $12.05 | $12.05 | $11.80 | $11.85 | $9.86 | 70,934 |
| 2019-03-06 | $12.24 | $12.33 | $12.15 | $12.21 | $10.16 | 34,489 |
| 2019-03-05 | $12.09 | $12.27 | $12.09 | $12.18 | $10.14 | 47,145 |
| 2019-03-04 | $12.41 | $12.48 | $12.29 | $12.33 | $10.26 | 40,197 |
| 2019-03-01 | $12.34 | $12.35 | $12.14 | $12.26 | $10.21 | 43,472 |
| 2019-02-28 | $12.23 | $12.41 | $12.15 | $12.34 | $10.27 | 504,378 |
| 2019-02-27 | $12.30 | $12.34 | $12.19 | $12.31 | $10.25 | 79,150 |
| 2019-02-26 | $12.44 | $12.47 | $12.36 | $12.43 | $10.35 | 85,783 |
| 2019-02-25 | $12.33 | $12.50 | $12.27 | $12.36 | $10.28 | 78,783 |
| 2019-02-22 | $12.23 | $12.35 | $12.20 | $12.23 | $10.18 | 439,047 |
| 2019-02-21 | $12.21 | $12.35 | $12.12 | $12.19 | $10.14 | 83,606 |
| 2019-02-20 | $12.66 | $12.79 | $12.42 | $12.69 | $10.56 | 110,774 |
| 2019-02-19 | $15.01 | $15.19 | $14.93 | $15.18 | $12.64 | 13,915 |
| 2019-02-15 | $14.74 | $14.89 | $14.70 | $14.79 | $12.31 | 6,954 |
| 2019-02-14 | $14.51 | $14.71 | $14.43 | $14.64 | $12.19 | 14,638 |
| 2019-02-13 | $14.58 | $14.63 | $14.52 | $14.58 | $12.14 | 12,771 |
| 2019-02-12 | $14.80 | $14.80 | $14.68 | $14.71 | $12.24 | 14,483 |
| 2019-02-11 | $15.15 | $15.20 | $15.09 | $15.15 | $12.61 | 16,585 |
| 2019-02-08 | $15.08 | $15.26 | $15.06 | $15.18 | $12.64 | 22,319 |
| 2019-02-07 | $15.13 | $15.21 | $14.98 | $15.13 | $12.59 | 16,004 |
| 2019-02-06 | $15.03 | $15.28 | $15.03 | $15.28 | $12.72 | 22,633 |
| 2019-02-05 | $15.14 | $15.27 | $15.09 | $15.18 | $12.64 | 19,363 |
| 2019-02-04 | $15.03 | $15.13 | $15.01 | $15.07 | $12.54 | 26,055 |
| 2019-02-01 | $15.00 | $15.10 | $14.96 | $14.96 | $12.45 | 14,086 |
| 2019-01-31 | $15.07 | $15.07 | $14.87 | $14.96 | $12.45 | 44,970 |
| 2019-01-30 | $15.02 | $15.20 | $15.02 | $15.14 | $12.60 | 20,124 |
| 2019-01-29 | $15.11 | $15.14 | $14.82 | $14.84 | $12.35 | 26,614 |
| 2019-01-28 | $14.68 | $14.98 | $14.65 | $14.81 | $12.33 | 33,179 |
| 2019-01-25 | $14.76 | $15.00 | $14.75 | $14.91 | $12.41 | 5,999 |
| 2019-01-24 | $14.52 | $14.63 | $14.47 | $14.58 | $12.14 | 23,632 |
| 2019-01-23 | $14.50 | $14.56 | $14.44 | $14.50 | $12.07 | 12,458 |
| 2019-01-22 | $14.35 | $14.61 | $14.29 | $14.29 | $11.89 | 30,106 |
| 2019-01-18 | $14.43 | $14.65 | $14.31 | $14.34 | $11.94 | 14,713 |
| 2019-01-17 | $14.07 | $14.24 | $14.03 | $14.16 | $11.79 | 13,356 |
| 2019-01-16 | $14.13 | $14.25 | $14.01 | $14.15 | $11.78 | 7,203 |
| 2019-01-15 | $13.97 | $14.25 | $13.97 | $14.14 | $11.77 | 47,484 |
| 2019-01-14 | $14.08 | $14.25 | $14.02 | $14.09 | $11.73 | 46,022 |
| 2019-01-11 | $14.10 | $14.44 | $14.10 | $14.22 | $11.84 | 12,320 |
| 2019-01-10 | $13.97 | $14.33 | $13.93 | $14.19 | $11.81 | 16,820 |
| 2019-01-09 | $13.97 | $14.01 | $13.79 | $13.92 | $11.59 | 116,168 |
| 2019-01-08 | $13.58 | $13.62 | $13.49 | $13.56 | $11.29 | 63,572 |
| 2019-01-07 | $13.59 | $13.63 | $13.49 | $13.53 | $11.26 | 15,416 |
| 2019-01-04 | $13.14 | $13.26 | $13.09 | $13.21 | $11.00 | 16,196 |
| 2019-01-03 | $13.18 | $13.31 | $13.16 | $13.23 | $11.01 | 25,542 |
| 2019-01-02 | $13.13 | $13.28 | $13.06 | $13.13 | $10.93 | 19,113 |
| 2018-12-31 | $13.31 | $13.60 | $13.31 | $13.49 | $11.23 | 94,391 |
| 2018-12-28 | $13.38 | $13.41 | $13.32 | $13.39 | $11.15 | 62,101 |
| 2018-12-27 | $13.19 | $13.25 | $13.06 | $13.25 | $11.03 | 55,127 |
| 2018-12-26 | $13.02 | $13.66 | $13.02 | $13.35 | $11.11 | 31,292 |
| 2018-12-24 | $13.42 | $13.68 | $12.99 | $13.32 | $11.09 | 17,976 |
| 2018-12-21 | $13.47 | $13.60 | $13.44 | $13.50 | $11.24 | 65,969 |
| 2018-12-20 | $13.32 | $13.47 | $13.31 | $13.41 | $11.16 | 35,263 |
| 2018-12-19 | $13.51 | $13.69 | $13.32 | $13.40 | $11.15 | 39,393 |
| 2018-12-18 | $13.48 | $13.51 | $13.29 | $13.39 | $11.15 | 84,365 |
| 2018-12-17 | $13.41 | $13.41 | $13.19 | $13.25 | $11.02 | 37,212 |
| 2018-12-14 | $13.85 | $13.88 | $13.60 | $13.60 | $11.32 | 52,400 |
| 2018-12-13 | $13.94 | $14.35 | $13.94 | $14.20 | $11.82 | 29,767 |
| 2018-12-12 | $14.14 | $14.20 | $13.80 | $13.96 | $11.62 | 25,953 |
| 2018-12-11 | $14.89 | $15.06 | $14.75 | $14.79 | $12.31 | 62,392 |
| 2018-12-10 | $14.98 | $15.19 | $14.72 | $14.99 | $12.48 | 36,698 |
| 2018-12-07 | $15.34 | $15.37 | $15.09 | $15.18 | $12.64 | 29,702 |
| 2018-12-06 | $15.28 | $15.58 | $15.23 | $15.35 | $12.78 | 37,102 |
| 2018-12-04 | $15.63 | $15.65 | $15.41 | $15.43 | $12.84 | 30,521 |
| 2018-12-03 | $15.51 | $15.76 | $15.51 | $15.66 | $13.04 | 10,596 |
| 2018-11-30 | $15.63 | $15.74 | $15.52 | $15.60 | $12.99 | 21,834 |
| 2018-11-29 | $15.98 | $16.21 | $15.94 | $16.01 | $13.33 | 7,513 |
| 2018-11-28 | $16.23 | $16.44 | $16.13 | $16.42 | $13.67 | 8,284 |
| 2018-11-27 | $15.90 | $16.19 | $15.88 | $16.10 | $13.40 | 23,897 |
| 2018-11-26 | $16.02 | $16.18 | $15.97 | $16.05 | $13.36 | 10,241 |
| 2018-11-23 | $15.79 | $15.89 | $15.79 | $15.82 | $13.17 | 37,247 |
| 2018-11-21 | $16.05 | $16.29 | $15.93 | $16.05 | $13.24 | 19,507 |
| 2018-11-20 | $15.84 | $16.00 | $15.72 | $15.83 | $13.06 | 46,365 |
| 2018-11-19 | $16.09 | $16.09 | $15.82 | $15.94 | $13.15 | 14,278 |
| 2018-11-16 | $15.83 | $16.00 | $15.75 | $15.90 | $13.12 | 17,660 |
| 2018-11-15 | $15.81 | $16.03 | $15.67 | $15.86 | $13.08 | 43,217 |
| 2018-11-14 | $16.43 | $16.59 | $16.26 | $16.48 | $13.60 | 44,720 |
| 2018-11-13 | $16.28 | $16.48 | $16.27 | $16.33 | $13.47 | 43,795 |
| 2018-11-12 | $16.24 | $16.59 | $16.18 | $16.35 | $13.49 | 20,992 |
| 2018-11-09 | $16.71 | $17.02 | $16.62 | $16.81 | $13.87 | 23,453 |
| 2018-11-08 | $16.75 | $17.04 | $16.75 | $17.04 | $14.06 | 36,409 |
| 2018-11-07 | $16.78 | $16.91 | $16.62 | $16.82 | $13.88 | 215,158 |
| 2018-11-06 | $16.36 | $16.70 | $16.33 | $16.54 | $13.65 | 11,339 |
| 2018-11-05 | $16.38 | $16.45 | $16.25 | $16.38 | $13.51 | 6,719 |
| 2018-11-02 | $16.57 | $16.69 | $16.48 | $16.59 | $13.69 | 12,402 |
| 2018-11-01 | $16.38 | $16.38 | $16.18 | $16.32 | $13.46 | 13,549 |
| 2018-10-31 | $15.87 | $16.17 | $15.82 | $16.02 | $13.22 | 10,106 |
| 2018-10-30 | $15.68 | $16.00 | $15.68 | $15.83 | $13.06 | 15,105 |
| 2018-10-29 | $15.96 | $16.08 | $15.68 | $15.85 | $13.08 | 20,884 |
| 2018-10-26 | $15.55 | $15.80 | $15.51 | $15.70 | $12.95 | 19,283 |
| 2018-10-25 | $15.99 | $16.05 | $15.83 | $15.88 | $13.10 | 19,191 |
| 2018-10-24 | $15.82 | $15.87 | $15.61 | $15.73 | $12.98 | 17,655 |
| 2018-10-23 | $15.70 | $16.11 | $15.70 | $16.00 | $13.20 | 80,223 |
| 2018-10-22 | $15.73 | $15.90 | $15.66 | $15.89 | $13.11 | 12,991 |
| 2018-10-19 | $15.91 | $15.99 | $15.80 | $15.90 | $13.12 | 21,073 |
| 2018-10-18 | $15.85 | $16.00 | $15.80 | $15.86 | $13.08 | 83,286 |
| 2018-10-17 | $15.81 | $15.82 | $15.64 | $15.78 | $13.02 | 28,418 |
| 2018-10-16 | $15.83 | $16.02 | $13.92 | $15.96 | $13.17 | 34,842 |
| 2018-10-15 | $16.08 | $16.13 | $15.99 | $16.09 | $13.27 | 22,060 |
| 2018-10-12 | $16.12 | $16.18 | $15.89 | $16.04 | $13.23 | 39,134 |
| 2018-10-11 | $16.49 | $16.49 | $15.91 | $16.07 | $13.26 | 137,082 |
| 2018-10-10 | $16.49 | $16.51 | $16.31 | $16.34 | $13.48 | 14,063 |
| 2018-10-09 | $16.25 | $16.51 | $16.25 | $16.44 | $13.56 | 15,682 |
| 2018-10-08 | $16.39 | $16.50 | $16.33 | $16.44 | $13.56 | 7,254 |
| 2018-10-05 | $16.44 | $16.52 | $16.40 | $16.49 | $13.60 | 15,800 |
| 2018-10-04 | $16.46 | $16.47 | $16.40 | $16.45 | $13.57 | 84,245 |
| 2018-10-03 | $16.76 | $16.83 | $16.72 | $16.75 | $13.82 | 13,717 |
| 2018-10-02 | $16.55 | $16.62 | $16.54 | $16.57 | $13.67 | 18,545 |
| 2018-10-01 | $16.52 | $16.57 | $16.46 | $16.52 | $13.63 | 26,573 |
| 2018-09-28 | $16.75 | $16.82 | $16.70 | $16.76 | $13.83 | 14,359 |
| 2018-09-27 | $16.70 | $16.76 | $16.66 | $16.70 | $13.78 | 11,930 |
| 2018-09-26 | $16.58 | $16.90 | $16.58 | $16.74 | $13.81 | 13,680 |
| 2018-09-25 | $16.67 | $16.84 | $16.62 | $16.74 | $13.81 | 14,303 |
| 2018-09-24 | $16.65 | $16.65 | $16.54 | $16.57 | $13.67 | 6,577 |
| 2018-09-21 | $16.35 | $16.55 | $16.35 | $16.45 | $13.57 | 13,100 |
| 2018-09-20 | $16.64 | $16.82 | $16.55 | $16.81 | $13.87 | 19,450 |
| 2018-09-19 | $16.70 | $16.74 | $16.60 | $16.68 | $13.76 | 18,040 |
| 2018-09-18 | $16.88 | $16.92 | $16.77 | $16.86 | $13.91 | 12,317 |
| 2018-09-17 | $16.92 | $17.00 | $16.82 | $16.89 | $13.93 | 20,669 |
| 2018-09-14 | $16.75 | $16.94 | $16.70 | $16.79 | $13.85 | 6,098 |
| 2018-09-13 | $16.77 | $16.89 | $16.71 | $16.83 | $13.88 | 7,791 |
| 2018-09-12 | $16.85 | $16.96 | $16.74 | $16.89 | $13.93 | 11,332 |
| 2018-09-11 | $16.57 | $16.70 | $16.56 | $16.67 | $13.75 | 21,877 |
| 2018-09-10 | $16.62 | $16.70 | $16.58 | $16.61 | $13.70 | 10,789 |
| 2018-09-07 | $16.46 | $16.51 | $16.39 | $16.44 | $13.56 | 12,017 |
| 2018-09-06 | $16.58 | $16.63 | $16.46 | $16.63 | $13.72 | 26,590 |
| 2018-09-05 | $16.62 | $16.66 | $16.50 | $16.57 | $13.67 | 16,341 |
| 2018-09-04 | $16.57 | $16.72 | $15.43 | $16.64 | $13.73 | 17,526 |
| 2018-08-31 | $16.93 | $16.93 | $16.73 | $16.78 | $13.84 | 11,044 |
| 2018-08-30 | $17.09 | $17.16 | $17.07 | $17.14 | $14.14 | 10,907 |
| 2018-08-29 | $17.16 | $17.33 | $17.13 | $17.27 | $14.25 | 47,242 |
| 2018-08-28 | $17.27 | $17.27 | $17.06 | $17.19 | $14.18 | 8,735 |
| 2018-08-27 | $17.32 | $17.49 | $17.32 | $17.43 | $14.38 | 5,483 |
| 2018-08-24 | $17.21 | $17.36 | $17.21 | $17.22 | $14.21 | 17,515 |
| 2018-08-23 | $17.44 | $17.47 | $17.33 | $17.47 | $14.41 | 25,942 |
| 2018-08-22 | $17.49 | $17.69 | $17.49 | $17.63 | $14.54 | 12,633 |
| 2018-08-21 | $17.40 | $17.46 | $17.34 | $17.43 | $14.38 | 9,115 |
| 2018-08-20 | $17.09 | $17.11 | $17.03 | $17.11 | $14.12 | 8,983 |
| 2018-08-17 | $16.93 | $17.08 | $16.92 | $17.08 | $14.09 | 8,374 |
| 2018-08-16 | $17.11 | $17.24 | $17.11 | $17.16 | $14.16 | 19,595 |
| 2018-08-15 | $16.72 | $16.76 | $16.64 | $16.73 | $13.80 | 11,580 |
| 2018-08-14 | $16.99 | $17.06 | $16.94 | $17.00 | $14.02 | 13,532 |
| 2018-08-13 | $16.98 | $16.98 | $16.85 | $16.93 | $13.97 | 9,466 |
| 2018-08-10 | $16.97 | $17.03 | $16.94 | $17.00 | $14.02 | 9,761 |
| 2018-08-09 | $17.36 | $17.36 | $17.33 | $17.33 | $14.30 | 6,357 |
| 2018-08-08 | $17.27 | $17.34 | $17.25 | $17.30 | $14.27 | 7,716 |
| 2018-08-07 | $17.32 | $17.34 | $17.27 | $17.32 | $14.29 | 11,859 |
| 2018-08-06 | $17.05 | $17.14 | $17.05 | $17.14 | $14.14 | 3,653 |
| 2018-08-03 | $17.02 | $17.14 | $17.02 | $17.12 | $14.12 | 6,320 |
| 2018-08-02 | $16.99 | $17.06 | $16.92 | $17.02 | $14.04 | 8,389 |
| 2018-08-01 | $17.16 | $17.20 | $17.06 | $17.11 | $14.12 | 8,172 |
| 2018-07-31 | $17.20 | $17.22 | $17.09 | $17.13 | $14.13 | 9,764 |
| 2018-07-30 | $17.11 | $17.12 | $17.05 | $17.07 | $14.08 | 3,297 |
| 2018-07-27 | $17.13 | $17.13 | $16.97 | $17.03 | $14.05 | 9,181 |
| 2018-07-26 | $16.94 | $16.97 | $16.88 | $16.89 | $13.93 | 8,874 |
| 2018-07-25 | $17.12 | $17.26 | $17.10 | $17.22 | $14.21 | 6,457 |
| 2018-07-24 | $16.93 | $17.06 | $16.93 | $17.02 | $14.04 | 7,846 |
| 2018-07-23 | $17.05 | $17.05 | $16.95 | $17.03 | $14.05 | 7,505 |
| 2018-07-20 | $17.07 | $17.13 | $17.05 | $17.13 | $14.13 | 6,394 |
| 2018-07-19 | $17.09 | $17.10 | $16.86 | $17.07 | $14.08 | 7,737 |
| 2018-07-18 | $17.03 | $17.03 | $16.84 | $16.93 | $13.97 | 12,398 |
| 2018-07-17 | $17.32 | $17.37 | $17.22 | $17.22 | $14.21 | 12,322 |
| 2018-07-16 | $17.28 | $17.45 | $17.28 | $17.41 | $14.36 | 9,105 |
| 2018-07-13 | $17.34 | $17.70 | $17.34 | $17.45 | $14.40 | 9,903 |
| 2018-07-12 | $17.33 | $17.67 | $17.33 | $17.45 | $14.40 | 6,883 |
| 2018-07-11 | $17.45 | $17.50 | $17.28 | $17.30 | $14.27 | 14,741 |
| 2018-07-10 | $17.53 | $17.56 | $17.43 | $17.45 | $14.40 | 28,296 |
| 2018-07-09 | $17.57 | $17.62 | $17.41 | $17.47 | $14.41 | 15,972 |
| 2018-07-06 | $17.20 | $17.38 | $17.19 | $17.30 | $14.27 | 7,034 |
| 2018-07-05 | $17.21 | $17.32 | $17.19 | $17.28 | $14.26 | 8,134 |
| 2018-07-03 | $16.76 | $16.93 | $16.70 | $16.76 | $13.83 | 10,930 |
| 2018-07-02 | $16.65 | $16.79 | $16.65 | $16.74 | $13.81 | 14,747 |
| 2018-06-29 | $16.96 | $17.05 | $16.89 | $16.93 | $13.97 | 26,239 |
| 2018-06-28 | $16.70 | $16.77 | $16.68 | $16.77 | $13.84 | 30,239 |
| 2018-06-27 | $16.59 | $16.81 | $16.48 | $16.49 | $13.60 | 18,617 |
| 2018-06-26 | $16.25 | $16.28 | $16.15 | $16.22 | $13.38 | 6,410 |
| 2018-06-25 | $16.63 | $16.73 | $16.60 | $16.67 | $13.75 | 11,638 |
| 2018-06-22 | $16.82 | $16.99 | $16.76 | $16.90 | $13.94 | 8,895 |
| 2018-06-21 | $16.59 | $16.74 | $16.43 | $16.54 | $13.65 | 7,643 |
| 2018-06-20 | $16.66 | $16.86 | $16.55 | $16.73 | $13.80 | 11,685 |
| 2018-06-19 | $16.33 | $16.60 | $16.28 | $16.59 | $13.69 | 21,824 |
| 2018-06-18 | $16.32 | $16.75 | $16.29 | $16.46 | $13.58 | 21,272 |
| 2018-06-15 | $16.56 | $16.74 | $16.44 | $16.55 | $13.65 | 10,155 |
| 2018-06-14 | $16.59 | $16.89 | $16.59 | $16.80 | $13.86 | 8,752 |
| 2018-06-13 | $16.42 | $16.77 | $16.42 | $16.47 | $13.59 | 40,129 |
| 2018-06-12 | $16.37 | $16.64 | $16.34 | $16.46 | $13.58 | 41,291 |
| 2018-06-11 | $16.37 | $16.75 | $16.37 | $16.55 | $13.65 | 33,657 |
| 2018-06-08 | $16.26 | $16.50 | $16.26 | $16.43 | $13.55 | 5,141 |
| 2018-06-07 | $16.21 | $16.58 | $16.19 | $16.58 | $13.68 | 24,769 |
| 2018-06-06 | $16.75 | $16.98 | $16.72 | $16.88 | $13.63 | 9,711 |
| 2018-06-05 | $16.65 | $16.86 | $16.65 | $16.79 | $13.55 | 10,648 |
| 2018-06-04 | $16.87 | $16.97 | $16.82 | $16.94 | $13.67 | 11,592 |
| 2018-06-01 | $16.88 | $16.95 | $16.71 | $16.87 | $13.62 | 8,470 |
| 2018-05-31 | $16.98 | $16.98 | $16.87 | $16.97 | $13.70 | 17,442 |
| 2018-05-30 | $16.83 | $16.95 | $16.82 | $16.90 | $13.64 | 11,071 |
| 2018-05-29 | $16.70 | $16.78 | $16.58 | $16.59 | $13.39 | 12,432 |
| 2018-05-25 | $16.88 | $16.91 | $16.81 | $16.91 | $13.65 | 15,641 |
| 2018-05-24 | $17.03 | $17.16 | $16.97 | $17.07 | $13.78 | 24,258 |
| 2018-05-23 | $16.96 | $17.14 | $16.89 | $17.12 | $13.82 | 9,815 |
| 2018-05-22 | $17.09 | $17.14 | $17.03 | $17.07 | $13.78 | 16,848 |
| 2018-05-21 | $16.74 | $17.05 | $16.74 | $16.93 | $13.67 | 11,193 |
| 2018-05-18 | $16.37 | $16.49 | $16.35 | $16.46 | $13.29 | 7,412 |
| 2018-05-17 | $16.57 | $16.59 | $16.46 | $16.52 | $13.34 | 345,815 |
| 2018-05-16 | $16.44 | $16.69 | $16.42 | $16.66 | $13.45 | 42,366 |
| 2018-05-15 | $16.36 | $16.68 | $15.85 | $16.07 | $12.97 | 25,741 |
| 2018-05-14 | $16.54 | $16.60 | $16.42 | $16.48 | $13.30 | 19,369 |
| 2018-05-11 | $16.55 | $16.71 | $16.53 | $16.63 | $13.42 | 5,529 |
| 2018-05-10 | $16.40 | $16.65 | $16.36 | $16.65 | $13.44 | 21,870 |
| 2018-05-09 | $16.26 | $16.36 | $16.18 | $16.21 | $13.09 | 55,556 |
| 2018-05-08 | $15.88 | $16.19 | $15.88 | $16.11 | $13.00 | 12,129 |
| 2018-05-07 | $16.09 | $16.58 | $16.09 | $16.32 | $13.17 | 11,768 |
| 2018-05-04 | $16.17 | $16.30 | $16.17 | $16.30 | $13.16 | 141,841 |
| 2018-05-03 | $16.40 | $16.47 | $16.18 | $16.45 | $13.28 | 96,865 |
| 2018-05-02 | $16.63 | $16.63 | $16.43 | $16.45 | $13.28 | 234,656 |
| 2018-05-01 | $17.08 | $17.09 | $16.94 | $17.02 | $13.74 | 460,600 |
| 2018-04-30 | $17.10 | $17.14 | $16.87 | $16.88 | $13.63 | 1,753,774 |
| 2018-04-27 | $14.75 | $15.00 | $14.75 | $14.84 | $11.98 | 9,424 |
| 2018-04-26 | $15.02 | $15.02 | $14.88 | $14.95 | $12.07 | 96,286 |
| 2018-04-25 | $14.89 | $14.94 | $14.84 | $14.84 | $11.98 | 9,924 |
| 2018-04-24 | $14.90 | $14.96 | $14.76 | $14.85 | $11.99 | 8,681 |
| 2018-04-23 | $14.87 | $14.87 | $14.79 | $14.87 | $12.00 | 9,785 |
| 2018-04-20 | $14.91 | $14.91 | $14.75 | $14.75 | $11.91 | 5,942 |
| 2018-04-19 | $15.02 | $15.09 | $14.92 | $14.96 | $12.08 | 14,692 |
| 2018-04-18 | $14.89 | $15.02 | $14.85 | $14.93 | $12.05 | 5,923 |
| 2018-04-17 | $14.66 | $14.76 | $14.62 | $14.76 | $11.91 | 45,600 |
| 2018-04-16 | $14.56 | $14.64 | $14.52 | $14.60 | $11.79 | 20,282 |
| 2018-04-13 | $14.59 | $14.65 | $14.48 | $14.60 | $11.79 | 45,606 |
| 2018-04-12 | $14.36 | $14.45 | $14.36 | $14.45 | $11.66 | 12,875 |
| 2018-04-11 | $14.32 | $14.40 | $14.17 | $14.29 | $11.54 | 11,618 |
| 2018-04-10 | $14.00 | $14.13 | $14.00 | $14.12 | $11.40 | 10,074 |
| 2018-04-09 | $13.95 | $13.95 | $13.80 | $13.81 | $11.15 | 10,563 |
| 2018-04-06 | $13.90 | $13.98 | $13.80 | $13.83 | $11.16 | 11,010 |
| 2018-04-05 | $13.63 | $13.74 | $13.59 | $13.72 | $11.08 | 19,935 |
| 2018-04-04 | $13.41 | $13.50 | $13.30 | $13.50 | $10.90 | 49,884 |
| 2018-04-03 | $13.41 | $13.56 | $13.30 | $13.41 | $10.83 | 27,894 |
| 2018-04-02 | $13.50 | $13.55 | $13.23 | $13.54 | $10.93 | 23,464 |
| 2018-03-29 | $13.46 | $13.59 | $13.35 | $13.44 | $10.85 | 17,093 |
| 2018-03-28 | $13.13 | $13.30 | $13.13 | $13.26 | $10.70 | 24,192 |
| 2018-03-27 | $12.96 | $13.00 | $12.82 | $12.86 | $10.38 | 41,911 |
| 2018-03-26 | $12.85 | $13.08 | $12.81 | $12.96 | $10.46 | 23,605 |
| 2018-03-23 | $13.00 | $13.01 | $12.77 | $12.81 | $10.34 | 79,769 |
| 2018-03-22 | $13.00 | $13.08 | $12.80 | $12.83 | $10.36 | 28,964 |
| 2018-03-21 | $13.23 | $13.23 | $13.03 | $13.10 | $10.57 | 239,311 |
| 2018-03-20 | $13.22 | $13.32 | $13.21 | $13.30 | $10.74 | 13,880 |
| 2018-03-19 | $13.33 | $13.35 | $13.17 | $13.29 | $10.73 | 16,856 |
| 2018-03-16 | $13.37 | $13.43 | $13.33 | $13.37 | $10.79 | 15,164 |
| 2018-03-15 | $13.53 | $13.56 | $13.46 | $13.50 | $10.90 | 29,777 |
| 2018-03-14 | $13.52 | $13.60 | $13.47 | $13.54 | $10.93 | 17,046 |
| 2018-03-13 | $13.71 | $13.77 | $13.65 | $13.72 | $11.08 | 21,066 |
| 2018-03-12 | $13.85 | $13.90 | $13.57 | $13.73 | $11.08 | 29,095 |
| 2018-03-09 | $13.61 | $13.68 | $13.54 | $13.66 | $11.03 | 9,106 |
| 2018-03-08 | $13.52 | $13.61 | $13.50 | $13.52 | $10.91 | 23,980 |
| 2018-03-07 | $13.76 | $13.79 | $13.70 | $13.79 | $11.13 | 11,098 |
| 2018-03-06 | $13.80 | $13.89 | $13.70 | $13.79 | $11.13 | 13,939 |
| 2018-03-05 | $14.17 | $14.27 | $14.03 | $14.17 | $11.44 | 29,543 |
| 2018-03-02 | $14.16 | $14.20 | $13.92 | $14.15 | $11.42 | 20,958 |
| 2018-03-01 | $14.28 | $14.38 | $13.93 | $14.24 | $11.50 | 27,191 |
| 2018-02-28 | $14.57 | $14.57 | $14.26 | $14.42 | $11.64 | 8,679 |
| 2018-02-27 | $14.56 | $14.60 | $14.32 | $14.54 | $11.74 | 18,951 |
| 2018-02-26 | $14.54 | $14.61 | $14.23 | $14.49 | $11.70 | 27,365 |
| 2018-02-23 | $14.51 | $14.56 | $14.47 | $14.55 | $11.75 | 13,810 |
| 2018-02-22 | $14.41 | $14.49 | $14.28 | $14.48 | $11.69 | 28,829 |
| 2018-02-21 | $14.46 | $14.49 | $14.18 | $14.34 | $11.58 | 12,101 |
| 2018-02-20 | $14.37 | $14.45 | $14.25 | $14.42 | $11.64 | 16,629 |
| 2018-02-16 | $14.27 | $14.37 | $14.09 | $14.33 | $11.57 | 13,106 |
| 2018-02-15 | $14.14 | $14.26 | $14.05 | $14.23 | $11.49 | 20,682 |
| 2018-02-14 | $13.79 | $14.04 | $13.79 | $14.02 | $11.32 | 21,540 |
| 2018-02-13 | $13.88 | $13.98 | $13.69 | $13.93 | $11.24 | 20,048 |
| 2018-02-12 | $13.81 | $13.91 | $13.63 | $13.87 | $11.20 | 14,302 |
| 2018-02-09 | $13.79 | $13.85 | $13.45 | $13.85 | $11.18 | 17,342 |
| 2018-02-08 | $14.06 | $14.10 | $13.52 | $13.52 | $10.91 | 17,638 |
| 2018-02-07 | $13.60 | $13.70 | $13.43 | $13.59 | $10.97 | 25,675 |
| 2018-02-06 | $13.40 | $13.71 | $13.29 | $13.71 | $11.07 | 18,660 |
| 2018-02-05 | $13.83 | $13.92 | $13.60 | $13.60 | $10.98 | 17,478 |
| 2018-02-02 | $14.45 | $14.45 | $14.05 | $14.22 | $11.48 | 16,482 |
| 2018-02-01 | $14.67 | $14.81 | $14.45 | $14.62 | $11.80 | 24,744 |
| 2018-01-31 | $14.70 | $14.70 | $14.39 | $14.65 | $11.83 | 44,132 |
| 2018-01-30 | $14.97 | $14.97 | $14.68 | $14.79 | $11.94 | 133,519 |
| 2018-01-29 | $14.80 | $14.92 | $14.60 | $14.91 | $12.04 | 49,879 |
| 2018-01-26 | $14.98 | $15.07 | $14.76 | $15.03 | $12.13 | 89,349 |
| 2018-01-25 | $14.90 | $14.96 | $14.74 | $14.77 | $11.92 | 39,364 |
| 2018-01-24 | $14.76 | $14.94 | $14.66 | $14.70 | $11.87 | 14,323 |
| 2018-01-23 | $14.56 | $14.57 | $14.31 | $14.53 | $11.73 | 27,015 |
| 2018-01-22 | $14.42 | $14.62 | $14.42 | $14.61 | $11.79 | 57,928 |
| 2018-01-19 | $14.42 | $14.49 | $14.36 | $14.49 | $11.70 | 40,028 |
| 2018-01-18 | $14.41 | $14.59 | $14.29 | $14.42 | $11.64 | 33,284 |
| 2018-01-17 | $14.26 | $14.57 | $14.19 | $14.44 | $11.66 | 86,162 |
| 2018-01-16 | $14.10 | $14.29 | $14.10 | $14.23 | $11.49 | 140,431 |
| 2018-01-12 | $13.90 | $14.05 | $13.79 | $14.00 | $11.30 | 34,117 |
| 2018-01-11 | $13.64 | $13.66 | $13.55 | $13.60 | $10.98 | 41,865 |
| 2018-01-10 | $13.81 | $13.86 | $13.75 | $13.84 | $11.17 | 52,104 |
| 2018-01-09 | $13.49 | $13.60 | $13.40 | $13.54 | $10.93 | 38,809 |
| 2018-01-08 | $13.03 | $13.35 | $13.02 | $13.31 | $10.74 | 88,977 |
| 2018-01-05 | $13.13 | $13.21 | $13.13 | $13.18 | $10.64 | 59,123 |
| 2018-01-04 | $13.18 | $13.26 | $13.14 | $13.20 | $10.66 | 43,429 |
| 2018-01-03 | $13.28 | $13.32 | $13.18 | $13.29 | $10.73 | 72,155 |
| 2018-01-02 | $13.07 | $13.37 | $13.04 | $13.31 | $10.74 | 73,814 |
| 2017-12-29 | $13.20 | $13.29 | $12.94 | $13.04 | $10.53 | 49,790 |
| 2017-12-28 | $13.10 | $13.10 | $12.95 | $13.06 | $10.54 | 60,568 |
| 2017-12-27 | $12.85 | $12.99 | $12.81 | $12.91 | $10.42 | 41,394 |
| 2017-12-26 | $12.99 | $13.00 | $12.64 | $12.89 | $10.41 | 49,270 |
| 2017-12-22 | $12.68 | $13.00 | $12.65 | $12.95 | $10.45 | 65,002 |
| 2017-12-21 | $12.64 | $12.77 | $12.60 | $12.65 | $10.21 | 74,857 |
| 2017-12-20 | $12.65 | $12.69 | $12.61 | $12.65 | $10.21 | 137,757 |
| 2017-12-19 | $12.69 | $12.76 | $12.62 | $12.68 | $10.24 | 54,585 |
| 2017-12-18 | $12.66 | $12.71 | $12.62 | $12.67 | $10.23 | 85,017 |
| 2017-12-15 | $12.54 | $12.59 | $12.51 | $12.55 | $10.13 | 66,992 |
| 2017-12-14 | $12.75 | $12.75 | $12.61 | $12.70 | $10.25 | 66,516 |
| 2017-12-13 | $12.75 | $12.89 | $12.63 | $12.77 | $10.31 | 61,007 |
| 2017-12-12 | $12.46 | $12.58 | $12.39 | $12.58 | $10.16 | 36,045 |
| 2017-12-11 | $13.04 | $13.23 | $12.99 | $13.06 | $10.54 | 59,355 |
| 2017-12-08 | $13.15 | $13.31 | $13.06 | $13.19 | $10.65 | 37,190 |
| 2017-12-07 | $12.97 | $13.18 | $12.94 | $13.08 | $10.56 | 57,725 |
| 2017-12-06 | $12.96 | $13.06 | $12.90 | $12.95 | $10.45 | 79,943 |
| 2017-12-05 | $13.00 | $13.00 | $12.79 | $12.83 | $10.36 | 98,029 |
| 2017-12-04 | $12.58 | $12.68 | $12.46 | $12.51 | $10.10 | 105,354 |
| 2017-12-01 | $12.57 | $12.64 | $12.50 | $12.60 | $10.17 | 70,076 |
| 2017-11-30 | $12.65 | $12.71 | $12.48 | $12.57 | $10.15 | 85,946 |
| 2017-11-29 | $12.52 | $12.71 | $12.50 | $12.62 | $10.19 | 111,183 |
| 2017-11-28 | $12.18 | $12.28 | $12.08 | $12.28 | $9.91 | 123,958 |
| 2017-11-27 | $12.15 | $12.15 | $12.05 | $12.08 | $9.75 | 35,414 |
| 2017-11-24 | $12.21 | $12.27 | $12.07 | $12.26 | $9.90 | 33,700 |
| 2017-11-22 | $12.30 | $12.36 | $12.21 | $12.28 | $9.91 | 104,479 |
| 2017-11-21 | $11.98 | $12.19 | $11.78 | $11.91 | $9.61 | 149,503 |
| 2017-11-20 | $12.11 | $12.13 | $11.95 | $12.07 | $9.74 | 44,332 |
| 2017-11-17 | $12.18 | $12.24 | $12.07 | $12.22 | $9.86 | 40,247 |
| 2017-11-16 | $12.34 | $12.56 | $12.20 | $12.40 | $9.89 | 57,743 |
| 2017-11-15 | $12.20 | $12.28 | $12.16 | $12.20 | $9.73 | 39,725 |
| 2017-11-14 | $12.16 | $12.39 | $12.16 | $12.32 | $9.83 | 28,853 |
| 2017-11-13 | $12.24 | $12.32 | $12.18 | $12.20 | $9.73 | 24,928 |
| 2017-11-10 | $12.46 | $12.57 | $12.28 | $12.49 | $9.96 | 25,189 |
| 2017-11-09 | $11.94 | $12.33 | $11.94 | $12.31 | $9.82 | 29,713 |
| 2017-11-08 | $12.23 | $12.60 | $12.21 | $12.60 | $10.05 | 30,412 |
| 2017-11-07 | $12.50 | $12.50 | $12.33 | $12.41 | $9.90 | 46,506 |
| 2017-11-06 | $12.50 | $12.64 | $12.49 | $12.56 | $10.02 | 34,094 |
| 2017-11-03 | $12.56 | $12.57 | $12.50 | $12.53 | $10.00 | 39,153 |
| 2017-11-02 | $12.66 | $12.66 | $12.53 | $12.62 | $10.07 | 166,096 |
| 2017-11-01 | $12.89 | $12.94 | $12.70 | $12.73 | $10.16 | 15,191 |
| 2017-10-31 | $13.06 | $13.11 | $13.05 | $13.10 | $10.45 | 34,459 |
| 2017-10-30 | $13.04 | $13.04 | $12.96 | $12.99 | $10.36 | 102,901 |
| 2017-10-27 | $12.98 | $13.00 | $12.97 | $12.99 | $10.36 | 21,721 |
| 2017-10-26 | $13.11 | $13.15 | $13.08 | $13.12 | $10.47 | 50,666 |
| 2017-10-25 | $13.18 | $13.24 | $13.15 | $13.23 | $10.56 | 12,354 |
| 2017-10-24 | $13.19 | $13.24 | $13.11 | $13.20 | $10.53 | 19,022 |
| 2017-10-23 | $13.26 | $13.29 | $13.09 | $13.27 | $10.59 | 14,662 |
| 2017-10-20 | $13.24 | $13.38 | $13.24 | $13.35 | $10.65 | 32,796 |
| 2017-10-19 | $13.10 | $13.27 | $13.10 | $13.26 | $10.58 | 27,987 |
| 2017-10-18 | $13.24 | $13.31 | $13.22 | $13.30 | $10.61 | 17,569 |
| 2017-10-17 | $13.30 | $13.42 | $13.25 | $13.36 | $10.66 | 415,880 |
| 2017-10-16 | $13.20 | $13.20 | $13.09 | $13.15 | $10.49 | 24,584 |
| 2017-10-13 | $13.09 | $13.09 | $13.06 | $13.07 | $10.43 | 11,461 |
| 2017-10-12 | $12.81 | $13.00 | $12.64 | $12.95 | $10.33 | 20,146 |
| 2017-10-11 | $12.94 | $12.96 | $12.85 | $12.94 | $10.32 | 18,043 |
| 2017-10-10 | $12.87 | $12.92 | $12.85 | $12.89 | $10.28 | 23,295 |
| 2017-10-09 | $12.78 | $12.78 | $12.70 | $12.76 | $10.18 | 25,860 |
| 2017-10-06 | $12.85 | $12.91 | $12.83 | $12.91 | $10.30 | 15,944 |
| 2017-10-05 | $13.00 | $13.05 | $12.76 | $12.88 | $10.28 | 14,118 |
| 2017-10-04 | $12.99 | $13.07 | $12.97 | $13.06 | $10.42 | 29,180 |
| 2017-10-03 | $13.21 | $13.38 | $13.20 | $13.37 | $10.67 | 19,385 |
| 2017-10-02 | $12.94 | $13.04 | $12.90 | $12.97 | $10.35 | 30,289 |
| 2017-09-29 | $13.01 | $13.01 | $12.94 | $13.00 | $10.37 | 21,247 |
| 2017-09-28 | $12.90 | $12.98 | $12.88 | $12.97 | $10.35 | 17,910 |
| 2017-09-27 | $13.00 | $13.04 | $12.95 | $13.03 | $10.40 | 182,805 |
| 2017-09-26 | $12.93 | $13.05 | $12.93 | $13.04 | $10.40 | 55,358 |
| 2017-09-25 | $12.81 | $12.92 | $12.65 | $12.90 | $10.29 | 14,840 |
| 2017-09-22 | $12.77 | $12.84 | $12.76 | $12.84 | $10.24 | 26,524 |
| 2017-09-21 | $12.98 | $13.03 | $12.90 | $12.93 | $10.32 | 35,915 |
| 2017-09-20 | $13.39 | $13.50 | $13.28 | $13.35 | $10.65 | 14,985 |
| 2017-09-19 | $13.30 | $13.33 | $13.23 | $13.32 | $10.63 | 37,224 |
| 2017-09-18 | $13.07 | $13.08 | $12.95 | $12.99 | $10.36 | 236,119 |
| 2017-09-15 | $13.16 | $13.22 | $13.12 | $13.18 | $10.52 | 14,950 |
| 2017-09-14 | $13.07 | $13.19 | $13.05 | $13.17 | $10.51 | 24,894 |
| 2017-09-13 | $12.95 | $12.95 | $12.85 | $12.90 | $10.29 | 22,356 |
| 2017-09-12 | $12.80 | $12.99 | $12.80 | $12.95 | $10.33 | 43,971 |
| 2017-09-11 | $12.67 | $12.77 | $12.66 | $12.70 | $10.13 | 34,395 |
| 2017-09-08 | $12.64 | $12.69 | $12.62 | $12.64 | $10.08 | 44,735 |
| 2017-09-07 | $12.59 | $12.66 | $12.58 | $12.66 | $10.10 | 17,279 |
| 2017-09-06 | $12.49 | $12.63 | $12.49 | $12.59 | $10.04 | 42,012 |
| 2017-09-05 | $12.50 | $12.52 | $12.46 | $12.51 | $9.98 | 31,873 |
| 2017-09-01 | $12.46 | $12.52 | $12.45 | $12.48 | $9.96 | 12,690 |
| 2017-08-31 | $12.29 | $12.46 | $12.29 | $12.41 | $9.90 | 39,778 |
| 2017-08-30 | $12.42 | $12.45 | $12.39 | $12.43 | $9.92 | 29,368 |
| 2017-08-29 | $12.19 | $12.25 | $12.08 | $12.16 | $9.70 | 39,555 |
| 2017-08-28 | $12.40 | $12.40 | $12.33 | $12.36 | $9.86 | 28,417 |
| 2017-08-25 | $12.02 | $12.40 | $12.02 | $12.35 | $9.85 | 16,251 |
| 2017-08-24 | $12.36 | $12.44 | $12.00 | $12.16 | $9.70 | 29,443 |
| 2017-08-23 | $12.33 | $12.39 | $12.32 | $12.39 | $9.89 | 31,621 |
| 2017-08-22 | $12.23 | $12.44 | $12.23 | $12.43 | $9.92 | 31,671 |
| 2017-08-21 | $12.36 | $12.49 | $12.35 | $12.46 | $9.94 | 23,679 |
| 2017-08-18 | $12.42 | $12.43 | $12.30 | $12.38 | $9.88 | 19,256 |
| 2017-08-17 | $12.53 | $12.56 | $12.50 | $12.50 | $9.97 | 23,292 |
| 2017-08-16 | $12.42 | $12.73 | $12.42 | $12.66 | $10.10 | 25,879 |
| 2017-08-15 | $12.63 | $12.66 | $12.58 | $12.64 | $10.08 | 29,665 |
| 2017-08-14 | $12.64 | $12.77 | $12.61 | $12.65 | $10.09 | 58,312 |
| 2017-08-11 | $12.80 | $12.81 | $12.71 | $12.79 | $10.20 | 16,730 |
| 2017-08-10 | $12.85 | $12.87 | $12.80 | $12.83 | $10.24 | 11,642 |
| 2017-08-09 | $12.91 | $13.02 | $12.90 | $13.00 | $10.37 | 11,466 |
| 2017-08-08 | $12.96 | $12.97 | $12.94 | $12.96 | $10.34 | 12,549 |
| 2017-08-07 | $13.18 | $13.26 | $13.18 | $13.24 | $10.56 | 13,488 |
| 2017-08-04 | $13.40 | $13.41 | $13.34 | $13.39 | $10.68 | 9,750 |
| 2017-08-03 | $13.41 | $13.53 | $13.37 | $13.46 | $10.74 | 16,067 |
| 2017-08-02 | $13.39 | $13.41 | $13.37 | $13.41 | $10.70 | 9,851 |
| 2017-08-01 | $13.33 | $13.35 | $13.28 | $13.32 | $10.63 | 14,261 |
| 2017-07-31 | $13.07 | $13.11 | $13.06 | $13.11 | $10.46 | 15,793 |
| 2017-07-28 | $13.20 | $13.22 | $13.15 | $13.19 | $10.52 | 15,602 |
| 2017-07-27 | $13.27 | $13.27 | $13.17 | $13.20 | $10.53 | 10,325 |
| 2017-07-26 | $13.09 | $13.29 | $13.09 | $13.26 | $10.58 | 15,666 |
| 2017-07-25 | $13.02 | $13.02 | $12.97 | $13.00 | $10.37 | 188,303 |
| 2017-07-24 | $12.92 | $12.93 | $12.85 | $12.90 | $10.29 | 16,173 |
| 2017-07-21 | $13.00 | $13.05 | $12.99 | $13.05 | $10.41 | 23,141 |
| 2017-07-20 | $13.08 | $13.10 | $13.06 | $13.09 | $10.44 | 13,394 |
| 2017-07-19 | $13.16 | $13.16 | $13.05 | $13.09 | $10.44 | 15,764 |
| 2017-07-18 | $13.07 | $13.12 | $13.04 | $13.09 | $10.44 | 21,141 |
| 2017-07-17 | $13.19 | $13.19 | $13.11 | $13.15 | $10.49 | 13,239 |
| 2017-07-14 | $12.96 | $13.12 | $12.87 | $13.10 | $10.45 | 14,153 |
| 2017-07-13 | $12.95 | $12.95 | $12.89 | $12.94 | $10.32 | 9,983 |
| 2017-07-12 | $12.86 | $12.87 | $12.78 | $12.84 | $10.24 | 24,149 |
| 2017-07-11 | $12.73 | $12.81 | $12.71 | $12.80 | $10.21 | 16,323 |
| 2017-07-10 | $12.91 | $12.91 | $12.85 | $12.85 | $10.25 | 37,832 |
| 2017-07-07 | $12.77 | $12.96 | $12.77 | $12.96 | $10.34 | 19,229 |
| 2017-07-06 | $13.04 | $13.09 | $12.98 | $13.02 | $10.39 | 18,829 |
| 2017-07-05 | $13.21 | $13.29 | $13.20 | $13.28 | $10.60 | 18,609 |
| 2017-07-03 | $13.07 | $13.10 | $13.05 | $13.09 | $10.44 | 10,615 |
| 2017-06-30 | $13.38 | $13.40 | $13.29 | $13.31 | $10.62 | 13,131 |
| 2017-06-29 | $13.56 | $13.61 | $13.45 | $13.51 | $10.78 | 10,364 |
| 2017-06-28 | $13.48 | $13.63 | $13.48 | $13.62 | $10.87 | 26,525 |
| 2017-06-27 | $13.23 | $13.23 | $13.16 | $13.23 | $10.56 | 12,910 |
| 2017-06-26 | $13.16 | $13.23 | $13.11 | $13.21 | $10.54 | 24,003 |
| 2017-06-23 | $12.98 | $13.16 | $12.98 | $13.13 | $10.48 | 14,473 |
| 2017-06-22 | $12.93 | $13.01 | $12.87 | $12.94 | $10.32 | 42,183 |
| 2017-06-21 | $13.04 | $13.07 | $13.00 | $13.01 | $10.38 | 17,994 |
| 2017-06-20 | $13.16 | $13.16 | $13.04 | $13.07 | $10.43 | 18,382 |
| 2017-06-19 | $13.38 | $13.46 | $13.32 | $13.36 | $10.66 | 43,540 |
| 2017-06-16 | $13.22 | $13.25 | $12.76 | $13.15 | $10.49 | 70,810 |
| 2017-06-15 | $13.52 | $13.58 | $13.47 | $13.58 | $10.83 | 23,566 |
| 2017-06-14 | $13.91 | $13.94 | $13.80 | $13.82 | $11.02 | 19,288 |
| 2017-06-13 | $13.86 | $13.87 | $13.81 | $13.87 | $11.06 | 5,117 |
| 2017-06-12 | $13.51 | $13.59 | $13.51 | $13.59 | $10.84 | 5,976 |
| 2017-06-09 | $13.61 | $13.65 | $13.56 | $13.59 | $10.84 | 14,664 |
| 2017-06-08 | $14.02 | $14.02 | $13.94 | $13.98 | $11.15 | 5,379 |
| 2017-06-07 | $14.01 | $14.12 | $14.01 | $14.12 | $11.27 | 3,793 |
| 2017-06-06 | $14.08 | $14.10 | $14.03 | $14.07 | $11.23 | 14,646 |
| 2017-06-05 | $14.30 | $14.31 | $14.23 | $14.24 | $11.36 | 25,864 |
| 2017-06-02 | $14.37 | $14.39 | $14.30 | $14.36 | $11.46 | 6,353 |
| 2017-06-01 | $14.55 | $14.58 | $14.53 | $14.58 | $11.63 | 14,508 |
| 2017-05-31 | $14.61 | $14.67 | $14.61 | $14.65 | $11.69 | 6,081 |
| 2017-05-30 | $14.56 | $14.61 | $14.40 | $14.55 | $11.61 | 14,162 |
| 2017-05-26 | $14.51 | $14.63 | $14.51 | $14.59 | $11.64 | 8,543 |
| 2017-05-25 | $14.61 | $14.70 | $14.52 | $14.62 | $11.66 | 17,051 |
| 2017-05-24 | $14.46 | $14.55 | $14.27 | $14.49 | $11.56 | 31,775 |
| 2017-05-23 | $14.55 | $14.55 | $14.42 | $14.43 | $11.51 | 13,534 |
| 2017-05-22 | $14.53 | $14.60 | $14.45 | $14.55 | $11.61 | 9,828 |
| 2017-05-19 | $14.31 | $14.39 | $14.31 | $14.35 | $11.45 | 9,323 |
| 2017-05-18 | $14.15 | $14.33 | $14.13 | $14.22 | $11.35 | 13,895 |
| 2017-05-17 | $14.32 | $14.36 | $14.13 | $14.27 | $11.13 | 8,031 |
| 2017-05-16 | $14.23 | $14.37 | $14.23 | $14.28 | $11.14 | 15,786 |
| 2017-05-15 | $14.14 | $14.23 | $14.11 | $14.11 | $11.01 | 13,416 |
| 2017-05-12 | $13.98 | $14.09 | $13.98 | $14.03 | $10.95 | 44,506 |
| 2017-05-11 | $13.82 | $13.99 | $13.42 | $13.89 | $10.84 | 12,042 |
| 2017-05-10 | $14.05 | $14.36 | $14.05 | $14.19 | $11.07 | 13,239 |
| 2017-05-09 | $14.00 | $14.08 | $13.92 | $14.05 | $10.96 | 27,921 |
| 2017-05-08 | $14.01 | $14.04 | $13.95 | $14.00 | $10.92 | 10,461 |
| 2017-05-05 | $13.65 | $13.86 | $13.65 | $13.80 | $10.77 | 4,409 |
| 2017-05-04 | $13.39 | $13.53 | $13.37 | $13.45 | $10.49 | 31,394 |
| 2017-05-03 | $13.87 | $13.87 | $13.69 | $13.73 | $10.71 | 24,629 |
| 2017-05-02 | $14.50 | $14.70 | $14.50 | $14.62 | $11.41 | 20,687 |
| 2017-05-01 | $14.39 | $14.40 | $14.35 | $14.40 | $11.24 | 7,464 |
| 2017-04-28 | $14.19 | $14.40 | $14.19 | $14.40 | $11.24 | 6,255 |
| 2017-04-27 | $14.22 | $14.32 | $14.22 | $14.29 | $11.15 | 12,102 |
| 2017-04-26 | $14.20 | $14.22 | $14.13 | $14.18 | $11.06 | 14,276 |
| 2017-04-25 | $14.10 | $14.18 | $14.10 | $14.13 | $11.03 | 10,584 |
| 2017-04-24 | $14.04 | $14.06 | $13.96 | $14.06 | $10.97 | 10,934 |
| 2017-04-21 | $13.70 | $13.75 | $13.68 | $13.71 | $10.70 | 10,385 |
| 2017-04-20 | $13.78 | $13.80 | $13.73 | $13.76 | $10.74 | 8,533 |
| 2017-04-19 | $13.86 | $13.90 | $13.72 | $13.77 | $10.74 | 14,182 |
| 2017-04-18 | $12.97 | $13.27 | $12.97 | $13.23 | $10.32 | 35,942 |
| 2017-04-17 | $12.84 | $13.05 | $12.84 | $13.05 | $10.18 | 150,303 |
| 2017-04-13 | $12.96 | $13.09 | $12.80 | $12.80 | $9.99 | 99,551 |
| 2017-04-12 | $13.14 | $13.16 | $13.07 | $13.16 | $10.27 | 56,038 |
| 2017-04-11 | $13.30 | $13.50 | $13.30 | $13.50 | $10.53 | 9,625 |
| 2017-04-10 | $13.25 | $13.33 | $13.23 | $13.32 | $10.39 | 10,664 |
| 2017-04-07 | $13.13 | $13.27 | $13.13 | $13.25 | $10.34 | 20,159 |
| 2017-04-06 | $12.80 | $12.95 | $12.76 | $12.92 | $10.08 | 24,764 |
| 2017-04-05 | $12.97 | $13.09 | $12.97 | $13.04 | $10.17 | 27,662 |
| 2017-04-04 | $13.14 | $13.16 | $13.02 | $13.08 | $10.21 | 44,305 |
| 2017-04-03 | $13.33 | $13.42 | $13.33 | $13.40 | $10.46 | 14,620 |
| 2017-03-31 | $13.42 | $13.54 | $13.29 | $13.53 | $10.56 | 10,306 |
| 2017-03-30 | $13.50 | $13.50 | $13.45 | $13.45 | $10.49 | 16,117 |
| 2017-03-29 | $13.39 | $13.48 | $13.39 | $13.48 | $10.52 | 66,124 |
| 2017-03-28 | $13.50 | $13.57 | $13.48 | $13.51 | $10.54 | 115,693 |
| 2017-03-27 | $13.63 | $13.76 | $13.60 | $13.76 | $10.74 | 9,357 |
| 2017-03-24 | $13.55 | $13.61 | $13.52 | $13.60 | $10.61 | 14,177 |
| 2017-03-23 | $13.53 | $13.66 | $13.53 | $13.61 | $10.62 | 11,998 |
| 2017-03-22 | $13.60 | $13.61 | $13.50 | $13.61 | $10.62 | 25,292 |
| 2017-03-21 | $13.87 | $13.89 | $13.83 | $13.87 | $10.82 | 9,486 |
| 2017-03-20 | $13.74 | $13.81 | $13.74 | $13.77 | $10.74 | 9,795 |
| 2017-03-17 | $13.54 | $13.64 | $13.51 | $13.60 | $10.61 | 13,709 |
| 2017-03-16 | $13.36 | $13.48 | $13.36 | $13.48 | $10.52 | 10,575 |
| 2017-03-15 | $13.50 | $13.64 | $13.45 | $13.61 | $10.62 | 18,349 |
| 2017-03-14 | $13.31 | $13.47 | $13.31 | $13.47 | $10.51 | 7,926 |
| 2017-03-13 | $13.24 | $13.40 | $13.24 | $13.39 | $10.45 | 11,064 |
| 2017-03-10 | $13.11 | $13.25 | $13.10 | $13.24 | $10.33 | 14,146 |
| 2017-03-09 | $12.99 | $13.03 | $12.93 | $13.03 | $10.17 | 28,047 |
| 2017-03-08 | $13.18 | $13.20 | $13.14 | $13.16 | $10.27 | 22,062 |
| 2017-03-07 | $13.03 | $13.15 | $13.03 | $13.11 | $10.23 | 7,259 |
| 2017-03-06 | $13.02 | $13.02 | $12.96 | $13.01 | $10.15 | 8,218 |
| 2017-03-03 | $13.10 | $13.13 | $13.03 | $13.13 | $10.25 | 17,305 |
| 2017-03-02 | $13.27 | $13.27 | $13.19 | $13.26 | $10.35 | 16,258 |
| 2017-03-01 | $13.42 | $13.47 | $13.41 | $13.46 | $10.50 | 16,064 |
| 2017-02-28 | $13.46 | $13.55 | $13.46 | $13.50 | $10.53 | 14,272 |
| 2017-02-27 | $13.45 | $13.55 | $13.45 | $13.50 | $10.53 | 15,027 |
| 2017-02-24 | $13.57 | $13.57 | $13.43 | $13.47 | $10.51 | 24,213 |
| 2017-02-23 | $13.63 | $13.70 | $13.61 | $13.69 | $10.68 | 13,146 |
| 2017-02-22 | $13.56 | $13.62 | $13.53 | $13.60 | $10.61 | 31,512 |
| 2017-02-21 | $13.49 | $13.56 | $13.44 | $13.56 | $10.58 | 26,997 |
| 2017-02-17 | $13.24 | $13.65 | $13.24 | $13.65 | $10.65 | 11,644 |
| 2017-02-16 | $13.58 | $13.66 | $13.54 | $13.64 | $10.64 | 15,672 |
| 2017-02-15 | $13.46 | $13.61 | $13.42 | $13.55 | $10.57 | 17,372 |
| 2017-02-14 | $13.55 | $13.61 | $13.50 | $13.61 | $10.62 | 16,706 |
| 2017-02-13 | $13.56 | $13.60 | $13.53 | $13.59 | $10.60 | 8,496 |
| 2017-02-10 | $13.24 | $13.51 | $13.24 | $13.47 | $10.51 | 37,936 |
| 2017-02-09 | $13.67 | $13.67 | $13.53 | $13.60 | $10.61 | 7,595 |
| 2017-02-08 | $13.68 | $13.78 | $13.60 | $13.71 | $10.70 | 29,864 |
| 2017-02-07 | $13.40 | $13.59 | $13.37 | $13.55 | $10.57 | 11,612 |
| 2017-02-06 | $13.18 | $13.24 | $13.17 | $13.23 | $10.32 | 12,884 |
| 2017-02-03 | $13.31 | $13.53 | $13.27 | $13.49 | $10.53 | 24,698 |
| 2017-02-02 | $13.19 | $13.27 | $13.16 | $13.21 | $10.31 | 36,930 |
| 2017-02-01 | $13.31 | $13.37 | $13.26 | $13.35 | $10.42 | 57,786 |
| 2017-01-31 | $13.24 | $13.30 | $13.17 | $13.29 | $10.37 | 24,659 |
| 2017-01-30 | $13.01 | $13.12 | $13.01 | $13.01 | $10.15 | 87,616 |
| 2017-01-27 | $12.96 | $13.08 | $12.95 | $13.05 | $10.18 | 60,187 |
| 2017-01-26 | $13.22 | $13.29 | $13.19 | $13.29 | $10.37 | 23,674 |
| 2017-01-25 | $13.15 | $13.28 | $13.13 | $13.28 | $10.36 | 26,195 |
| 2017-01-24 | $13.12 | $13.12 | $12.93 | $13.09 | $10.21 | 70,688 |
| 2017-01-23 | $13.12 | $13.26 | $13.12 | $13.26 | $10.35 | 55,841 |
| 2017-01-20 | $13.08 | $13.28 | $13.08 | $13.24 | $10.33 | 35,545 |
| 2017-01-19 | $13.28 | $13.49 | $13.13 | $13.35 | $10.42 | 48,368 |
| 2017-01-18 | $13.16 | $13.29 | $13.16 | $13.25 | $10.34 | 21,620 |
| 2017-01-17 | $13.20 | $13.37 | $13.17 | $13.33 | $10.40 | 44,582 |
| 2017-01-13 | $12.90 | $13.17 | $12.85 | $13.07 | $10.20 | 91,943 |
| 2017-01-12 | $12.83 | $12.88 | $12.80 | $12.82 | $10.00 | 240,968 |
| 2017-01-11 | $13.03 | $13.12 | $12.73 | $12.99 | $10.13 | 39,719 |
| 2017-01-10 | $12.78 | $12.86 | $12.72 | $12.80 | $9.99 | 60,053 |
| 2017-01-09 | $12.44 | $12.65 | $12.44 | $12.64 | $9.86 | 141,819 |
| 2017-01-06 | $12.61 | $12.61 | $12.50 | $12.61 | $9.84 | 43,596 |
| 2017-01-05 | $12.31 | $12.70 | $12.31 | $12.70 | $9.91 | 270,488 |
| 2017-01-04 | $12.37 | $12.48 | $12.35 | $12.47 | $9.73 | 71,956 |
| 2017-01-03 | $12.42 | $12.43 | $12.32 | $12.34 | $9.62 | 85,625 |
| 2016-12-30 | $12.19 | $12.46 | $12.19 | $12.21 | $9.53 | 25,872 |
| 2016-12-29 | $12.18 | $12.24 | $12.13 | $12.23 | $9.54 | 31,059 |
| 2016-12-28 | $12.00 | $12.09 | $12.00 | $12.06 | $9.41 | 51,542 |
| 2016-12-27 | $12.10 | $12.24 | $12.10 | $12.19 | $9.51 | 71,573 |
| 2016-12-23 | $12.11 | $12.15 | $12.09 | $12.14 | $9.47 | 45,590 |
| 2016-12-22 | $12.20 | $12.25 | $12.11 | $12.16 | $9.48 | 49,294 |
| 2016-12-21 | $12.19 | $12.25 | $12.17 | $12.19 | $9.51 | 39,527 |
| 2016-12-20 | $12.26 | $12.31 | $12.19 | $12.24 | $9.55 | 53,336 |
| 2016-12-19 | $12.32 | $12.33 | $12.20 | $12.20 | $9.52 | 59,774 |
| 2016-12-16 | $12.35 | $12.47 | $12.35 | $12.39 | $9.67 | 27,769 |
| 2016-12-15 | $12.52 | $12.52 | $12.37 | $12.39 | $9.67 | 40,492 |
| 2016-12-14 | $12.71 | $12.73 | $12.41 | $12.44 | $9.70 | 68,005 |
| 2016-12-13 | $12.37 | $12.47 | $12.36 | $12.39 | $9.66 | 46,197 |
| 2016-12-12 | $12.32 | $12.34 | $12.14 | $12.18 | $9.50 | 87,239 |
| 2016-12-09 | $12.40 | $12.44 | $12.37 | $12.39 | $9.67 | 65,253 |
| 2016-12-08 | $12.26 | $12.29 | $12.19 | $12.25 | $9.56 | 85,474 |
| 2016-12-07 | $12.06 | $12.21 | $12.03 | $12.21 | $9.52 | 53,364 |
| 2016-12-06 | $11.92 | $11.99 | $11.89 | $11.96 | $9.33 | 78,431 |
| 2016-12-05 | $11.80 | $11.83 | $11.73 | $11.81 | $9.22 | 64,328 |
| 2016-12-02 | $11.61 | $11.69 | $11.59 | $11.69 | $9.12 | 68,029 |
| 2016-12-01 | $11.66 | $11.66 | $11.48 | $11.52 | $8.98 | 78,885 |
| 2016-11-30 | $11.53 | $11.75 | $11.53 | $11.67 | $9.10 | 76,295 |
| 2016-11-29 | $11.56 | $11.81 | $11.56 | $11.75 | $9.17 | 73,704 |
| 2016-11-28 | $11.74 | $11.74 | $11.60 | $11.68 | $9.11 | 103,137 |
| 2016-11-25 | $11.90 | $11.91 | $11.84 | $11.87 | $9.26 | 59,926 |
| 2016-11-23 | $11.93 | $11.93 | $11.72 | $11.82 | $9.22 | 119,600 |
| 2016-11-22 | $11.85 | $12.00 | $11.85 | $11.94 | $9.32 | 54,819 |
| 2016-11-21 | $12.01 | $12.22 | $11.89 | $12.05 | $9.28 | 68,407 |
| 2016-11-18 | $12.01 | $12.25 | $12.01 | $12.12 | $9.33 | 42,848 |
| 2016-11-17 | $12.17 | $12.24 | $12.12 | $12.16 | $9.36 | 42,351 |
| 2016-11-16 | $12.18 | $12.26 | $11.96 | $12.24 | $9.43 | 48,799 |
| 2016-11-15 | $12.19 | $12.28 | $12.18 | $12.27 | $9.45 | 94,473 |
| 2016-11-14 | $11.98 | $12.11 | $11.90 | $12.03 | $9.26 | 179,975 |
| 2016-11-11 | $12.17 | $12.18 | $12.00 | $12.08 | $9.30 | 15,925 |
| 2016-11-10 | $11.75 | $11.84 | $11.61 | $11.82 | $9.10 | 47,952 |
| 2016-11-09 | $12.19 | $12.25 | $12.00 | $12.03 | $9.27 | 59,090 |
| 2016-11-08 | $12.83 | $12.91 | $12.77 | $12.84 | $9.89 | 41,591 |
| 2016-11-07 | $12.82 | $12.87 | $12.74 | $12.82 | $9.87 | 14,670 |
| 2016-11-04 | $12.82 | $12.95 | $12.82 | $12.87 | $9.91 | 20,459 |
| 2016-11-03 | $13.02 | $13.07 | $12.97 | $13.05 | $10.05 | 22,795 |
| 2016-11-02 | $12.49 | $12.65 | $12.47 | $12.57 | $9.68 | 14,426 |
| 2016-11-01 | $12.59 | $12.59 | $12.49 | $12.57 | $9.68 | 21,469 |
| 2016-10-31 | $12.25 | $12.42 | $12.25 | $12.39 | $9.55 | 45,097 |
| 2016-10-28 | $12.27 | $12.54 | $12.15 | $12.50 | $9.63 | 11,132 |
| 2016-10-27 | $11.91 | $12.07 | $11.91 | $11.97 | $9.22 | 34,141 |
| 2016-10-26 | $11.91 | $12.03 | $11.90 | $11.99 | $9.23 | 45,834 |
| 2016-10-25 | $11.84 | $11.87 | $11.69 | $11.77 | $9.06 | 26,138 |
| 2016-10-24 | $11.91 | $11.95 | $11.87 | $11.92 | $9.18 | 130,290 |
| 2016-10-21 | $11.80 | $11.94 | $11.79 | $11.88 | $9.15 | 41,186 |
| 2016-10-20 | $11.78 | $11.87 | $11.76 | $11.82 | $9.10 | 18,971 |
| 2016-10-19 | $11.76 | $11.83 | $11.76 | $11.80 | $9.08 | 22,138 |
| 2016-10-18 | $11.66 | $11.68 | $11.63 | $11.66 | $8.98 | 35,675 |
| 2016-10-17 | $11.20 | $11.29 | $11.19 | $11.27 | $8.68 | 34,535 |
| 2016-10-14 | $11.49 | $11.50 | $11.41 | $11.44 | $8.81 | 25,520 |