Kajima Corporation (KAJMY) Exchange: PINK
Data as of May 3, 2024
$18.51 ($0.00) 0.01%
Kajima Corporation - Daily Information
Click for more stock information on Kajima Corporation.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $18.50 |
| Previous Close | $18.51 |
| High | $18.51 |
| Low | $18.42 |
| Adjusted Open | $18.50 |
| Previous Adjusted Close | $18.51 |
| Adjusted High | $18.51 |
| Adjusted Low | $18.42 |
About Kajima Corporation (KAJMY)
KAJIMA CORPORATION operates in three business segments. The Civil Engineering segment is engaged in the order and construction of civil engineering works. The Construction segment is engaged in the order and construction of construction works. The Development segment is engaged in the development business including independent development, contract development and consulting business, as well as design, structure design, other design and general engineering business. The Domestic Affiliated Companies segment conducts business in Japan market, sells construction materials, as well as conducts contract specialty construction works, general leasing business, integrated building management business. The Oversea Affiliated Companies segment conducts construction and development business in oversea market. As of March 31, 2012, the Company had 139 subsidiaries and 50 associated companies.
Invest in Kajima Corporation (KAJMY)
Historical Stock Data for Kajima Corporation (KAJMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | $18.50 | $18.51 | $18.42 | $18.51 | $18.51 | 491 |
| 2024-02-29 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 275 |
| 2024-02-28 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2024-02-27 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2024-02-26 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 34 |
| 2024-02-23 | $19.15 | $19.15 | $19.04 | $19.08 | $19.08 | 2,461 |
| 2024-02-22 | $18.18 | $18.48 | $18.18 | $18.36 | $18.36 | 2,944 |
| 2024-02-21 | $18.19 | $18.25 | $18.15 | $18.15 | $18.15 | 1,057 |
| 2024-02-20 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 286 |
| 2024-02-16 | $18.19 | $18.19 | $17.75 | $17.75 | $17.75 | 410 |
| 2024-02-15 | $18.19 | $18.19 | $17.77 | $17.77 | $17.77 | 963 |
| 2024-02-14 | $17.96 | $17.96 | $17.45 | $17.65 | $17.65 | 20,989 |
| 2024-02-13 | $18.04 | $18.40 | $18.04 | $18.40 | $18.40 | 2,438 |
| 2024-02-12 | $18.23 | $18.30 | $18.18 | $18.23 | $18.23 | 1,539 |
| 2024-02-09 | $17.73 | $18.02 | $17.67 | $17.74 | $17.74 | 3,423 |
| 2024-02-08 | $18.55 | $18.55 | $18.10 | $18.54 | $18.54 | 4,054 |
| 2024-02-07 | $19.24 | $19.24 | $18.77 | $18.83 | $18.83 | 6,451 |
| 2024-02-06 | $18.49 | $18.54 | $18.49 | $18.49 | $18.49 | 4,538 |
| 2024-02-05 | $18.00 | $18.02 | $17.90 | $18.02 | $18.02 | 6,535 |
| 2024-02-02 | $18.12 | $18.12 | $17.97 | $18.10 | $18.10 | 4,641 |
| 2024-02-01 | $18.01 | $18.03 | $17.91 | $18.03 | $18.03 | 2,750 |
| 2024-01-31 | $17.90 | $17.91 | $17.72 | $17.91 | $17.91 | 2,290 |
| 2024-01-30 | $17.64 | $17.65 | $17.56 | $17.56 | $17.56 | 11,101 |
| 2024-01-29 | $17.64 | $17.65 | $17.64 | $17.65 | $17.65 | 6,229 |
| 2024-01-26 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 1,541 |
| 2024-01-25 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2024-01-24 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 339 |
| 2024-01-23 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 794 |
| 2024-01-22 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 176 |
| 2024-01-19 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 110 |
| 2024-01-18 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 31 |
| 2024-01-17 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 459 |
| 2024-01-16 | $17.91 | $18.01 | $17.90 | $18.01 | $18.01 | 2,987 |
| 2024-01-12 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 254 |
| 2024-01-11 | $17.63 | $17.63 | $17.47 | $17.47 | $17.47 | 1,550 |
| 2024-01-10 | $17.11 | $17.14 | $17.06 | $17.14 | $17.14 | 1,309 |
| 2024-01-09 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 179 |
| 2024-01-08 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 650 |
| 2024-01-05 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 129 |
| 2024-01-04 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 89 |
| 2024-01-03 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 81 |
| 2024-01-02 | $16.63 | $16.73 | $16.60 | $16.63 | $16.63 | 2,121 |
| 2023-12-29 | $16.24 | $16.34 | $16.24 | $16.34 | $16.34 | 1,820 |
| 2023-12-28 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 50 |
| 2023-12-27 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 74 |
| 2023-12-26 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 35 |
| 2023-12-22 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 18 |
| 2023-12-21 | $16.68 | $16.68 | $15.66 | $15.66 | $15.66 | 355 |
| 2023-12-20 | $15.90 | $16.08 | $15.82 | $15.82 | $15.82 | 1,728 |
| 2023-12-19 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 2 |
| 2023-12-18 | $16.16 | $16.57 | $16.16 | $16.57 | $16.57 | 1,723 |
| 2023-12-15 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 43 |
| 2023-12-14 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 4 |
| 2023-12-13 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 14 |
| 2023-12-12 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 10 |
| 2023-12-11 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 116 |
| 2023-12-08 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 91 |
| 2023-12-07 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 308 |
| 2023-12-06 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 33 |
| 2023-12-05 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 3,094 |
| 2023-12-04 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 379 |
| 2023-12-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-11-30 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 443 |
| 2023-11-29 | $15.84 | $15.93 | $15.84 | $15.93 | $15.93 | 1,858 |
| 2023-11-28 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 16 |
| 2023-11-27 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 25 |
| 2023-11-24 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 22 |
| 2023-11-22 | $15.43 | $15.44 | $15.43 | $15.44 | $15.44 | 415 |
| 2023-11-21 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 625 |
| 2023-11-20 | $15.84 | $15.84 | $15.20 | $15.20 | $15.20 | 516 |
| 2023-11-17 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 161 |
| 2023-11-16 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 290 |
| 2023-11-15 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 174 |
| 2023-11-14 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 1 |
| 2023-11-13 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 10,438 |
| 2023-11-10 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 11 |
| 2023-11-09 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2023-11-08 | $16.34 | $16.34 | $16.28 | $16.28 | $16.28 | 1,676 |
| 2023-11-07 | $16.48 | $16.48 | $16.40 | $16.40 | $16.40 | 2,839 |
| 2023-11-06 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 307 |
| 2023-11-03 | $17.49 | $17.49 | $17.48 | $17.48 | $17.48 | 1,507 |
| 2023-11-02 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 1,666 |
| 2023-11-01 | $17.19 | $17.21 | $17.19 | $17.21 | $17.21 | 1,740 |
| 2023-10-31 | $16.44 | $16.45 | $16.44 | $16.45 | $16.45 | 1,618 |
| 2023-10-30 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 237 |
| 2023-10-27 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 7 |
| 2023-10-26 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 206 |
| 2023-10-25 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 1 |
| 2023-10-24 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2023-10-23 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 1,927 |
| 2023-10-20 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 12 |
| 2023-10-19 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 66 |
| 2023-10-18 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 953 |
| 2023-10-17 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 141 |
| 2023-10-16 | $15.99 | $16.15 | $15.84 | $16.08 | $16.08 | 1,811 |
| 2023-10-13 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 102 |
| 2023-10-12 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 164 |
| 2023-10-11 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 10 |
| 2023-10-10 | $16.57 | $16.58 | $16.57 | $16.58 | $16.58 | 5,246 |
| 2023-10-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 503 |
| 2023-10-06 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 17 |
| 2023-10-05 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 425 |
| 2023-10-04 | $15.10 | $15.11 | $15.10 | $15.11 | $15.11 | 1,046 |
| 2023-10-03 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 1,436 |
| 2023-10-02 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 7 |
| 2023-09-29 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 119 |
| 2023-09-28 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 60 |
| 2023-09-27 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 946 |
| 2023-09-26 | $16.42 | $16.42 | $16.19 | $16.19 | $16.19 | 9,632 |
| 2023-09-25 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 506 |
| 2023-09-22 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2023-09-21 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 14 |
| 2023-09-20 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 2 |
| 2023-09-19 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 5 |
| 2023-09-18 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 54 |
| 2023-09-15 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 11 |
| 2023-09-14 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2023-09-13 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2023-09-12 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2023-09-11 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 1,517 |
| 2023-09-08 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2023-09-07 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 77 |
| 2023-09-06 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2023-09-05 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 16 |
| 2023-09-01 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 6 |
| 2023-08-31 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 69 |
| 2023-08-30 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 198 |
| 2023-08-29 | $16.48 | $16.48 | $15.95 | $16.39 | $16.39 | 1,678 |
| 2023-08-28 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 43 |
| 2023-08-25 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 39 |
| 2023-08-24 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 1,124 |
| 2023-08-23 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-08-22 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 142 |
| 2023-08-21 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 749 |
| 2023-08-18 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 109 |
| 2023-08-17 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 1,014 |
| 2023-08-16 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 2,498 |
| 2023-08-15 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 44 |
| 2023-08-14 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 27 |
| 2023-08-11 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2023-08-10 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2023-08-09 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 170 |
| 2023-08-08 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2023-08-07 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2023-08-04 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 31 |
| 2023-08-03 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 151 |
| 2023-08-02 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 194 |
| 2023-08-01 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2023-07-31 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2023-07-28 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 93 |
| 2023-07-27 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 32 |
| 2023-07-26 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2023-07-25 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 475 |
| 2023-07-24 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 102 |
| 2023-07-21 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2023-07-20 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2023-07-19 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2023-07-18 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 614 |
| 2023-07-17 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 346 |
| 2023-07-14 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 651 |
| 2023-07-13 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 98 |
| 2023-07-12 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2023-07-11 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 351 |
| 2023-07-10 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 62 |
| 2023-07-07 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 4 |
| 2023-07-06 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 176 |
| 2023-07-05 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-07-03 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-06-30 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 224 |
| 2023-06-29 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2023-06-28 | $14.64 | $14.95 | $14.64 | $14.95 | $14.95 | 345 |
| 2023-06-27 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 305 |
| 2023-06-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 27 |
| 2023-06-23 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-06-22 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,535 |
| 2023-06-21 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 7 |
| 2023-06-20 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 251 |
| 2023-06-16 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 161 |
| 2023-06-15 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 6 |
| 2023-06-14 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2023-06-13 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 325 |
| 2023-06-12 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 432 |
| 2023-06-09 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 54 |
| 2023-06-08 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 54 |
| 2023-06-07 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 77 |
| 2023-06-06 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 455 |
| 2023-06-05 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2023-06-02 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 141 |
| 2023-06-01 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 36,752 |
| 2023-05-31 | $13.89 | $13.98 | $13.67 | $13.67 | $13.67 | 3,814 |
| 2023-05-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 7 |
| 2023-05-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,500 |
| 2023-05-25 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 44 |
| 2023-05-24 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-05-23 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2023-05-22 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 15 |
| 2023-05-19 | $15.21 | $15.26 | $15.21 | $15.25 | $15.25 | 5,600 |
| 2023-05-18 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2023-05-17 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 10 |
| 2023-05-16 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 22 |
| 2023-05-15 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 9,059 |
| 2023-05-12 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 9 |
| 2023-05-11 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 22 |
| 2023-05-10 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 47 |
| 2023-05-09 | $13.70 | $13.70 | $13.44 | $13.68 | $13.68 | 5,358 |
| 2023-05-08 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 265 |
| 2023-05-05 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 18 |
| 2023-05-04 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 322 |
| 2023-05-03 | $12.86 | $13.00 | $12.86 | $13.00 | $13.00 | 2,400 |
| 2023-05-02 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2023-05-01 | $13.13 | $13.21 | $13.13 | $13.21 | $13.21 | 1,723 |
| 2023-04-28 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 7 |
| 2023-04-27 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 376 |
| 2023-04-26 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 53 |
| 2023-04-25 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 8,738 |
| 2023-04-24 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 366 |
| 2023-04-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 3,613 |
| 2023-04-20 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2023-04-19 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 500 |
| 2023-04-18 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 475 |
| 2023-04-17 | $12.30 | $12.31 | $12.30 | $12.31 | $12.31 | 789 |
| 2023-04-14 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 199 |
| 2023-04-13 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 2,018 |
| 2023-04-12 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 92 |
| 2023-04-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 444 |
| 2023-04-10 | $11.79 | $11.98 | $11.79 | $11.98 | $11.98 | 635 |
| 2023-04-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 158 |
| 2023-04-05 | $11.79 | $11.96 | $11.79 | $11.96 | $11.96 | 353 |
| 2023-04-04 | $12.34 | $12.34 | $12.30 | $12.30 | $12.30 | 1,977 |
| 2023-04-03 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 311 |
| 2023-03-31 | $11.79 | $12.17 | $11.79 | $12.00 | $12.00 | 24,362 |
| 2023-03-30 | $11.78 | $11.83 | $11.76 | $11.83 | $11.83 | 4,996 |
| 2023-03-29 | $11.86 | $12.15 | $11.86 | $12.15 | $12.15 | 9,189 |
| 2023-03-28 | $11.84 | $12.21 | $11.84 | $12.21 | $12.21 | 2,596 |
| 2023-03-27 | $11.86 | $11.95 | $11.86 | $11.89 | $11.89 | 596 |
| 2023-03-24 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 1,483 |
| 2023-03-23 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 216 |
| 2023-03-22 | $11.70 | $11.70 | $11.68 | $11.68 | $11.68 | 1,334 |
| 2023-03-21 | $11.87 | $11.87 | $11.76 | $11.76 | $11.76 | 898 |
| 2023-03-20 | $11.69 | $11.71 | $11.69 | $11.71 | $11.71 | 2,325 |
| 2023-03-17 | $11.53 | $11.68 | $11.53 | $11.53 | $11.53 | 1,969 |
| 2023-03-16 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 232 |
| 2023-03-15 | $11.89 | $11.89 | $11.69 | $11.69 | $11.69 | 697 |
| 2023-03-14 | $11.93 | $12.05 | $11.76 | $11.76 | $11.76 | 2,007 |
| 2023-03-13 | $12.27 | $12.27 | $12.09 | $12.11 | $12.11 | 1,553 |
| 2023-03-10 | $12.36 | $12.36 | $12.11 | $12.11 | $12.11 | 3,036 |
| 2023-03-09 | $12.54 | $12.54 | $12.29 | $12.29 | $12.29 | 4,131 |
| 2023-03-08 | $12.37 | $12.40 | $12.27 | $12.40 | $12.40 | 2,188 |
| 2023-03-07 | $12.33 | $12.33 | $11.96 | $12.18 | $12.18 | 6,014 |
| 2023-03-06 | $12.17 | $12.18 | $12.12 | $12.18 | $12.18 | 9,411 |
| 2023-03-03 | $12.17 | $12.23 | $11.97 | $12.23 | $12.23 | 4,666 |
| 2023-03-02 | $12.02 | $12.06 | $12.00 | $12.06 | $12.06 | 8,719 |
| 2023-03-01 | $12.03 | $12.06 | $11.93 | $12.06 | $12.06 | 9,523 |
| 2023-02-28 | $12.00 | $12.03 | $11.87 | $11.99 | $11.99 | 9,332 |
| 2023-02-27 | $12.15 | $12.21 | $12.15 | $12.21 | $12.21 | 5,941 |
| 2023-02-24 | $11.85 | $11.85 | $11.78 | $11.85 | $11.85 | 6,015 |
| 2023-02-23 | $11.83 | $11.85 | $11.66 | $11.78 | $11.78 | 4,618 |
| 2023-02-22 | $11.89 | $11.89 | $11.66 | $11.80 | $11.80 | 12,836 |
| 2023-02-21 | $11.98 | $11.98 | $11.85 | $11.98 | $11.98 | 1,678 |
| 2023-02-17 | $11.90 | $11.96 | $11.88 | $11.96 | $11.96 | 12,718 |
| 2023-02-16 | $11.74 | $11.75 | $11.71 | $11.75 | $11.75 | 5,732 |
| 2023-02-15 | $11.77 | $11.96 | $11.76 | $11.91 | $11.91 | 3,137 |
| 2023-02-14 | $12.09 | $12.13 | $11.82 | $11.99 | $11.99 | 5,263 |
| 2023-02-13 | $11.52 | $11.53 | $11.35 | $11.52 | $11.52 | 4,366 |
| 2023-02-10 | $11.65 | $11.65 | $11.39 | $11.56 | $11.56 | 2,495 |
| 2023-02-09 | $11.67 | $11.67 | $11.48 | $11.67 | $11.67 | 10,646 |
| 2023-02-08 | $11.57 | $11.57 | $11.39 | $11.57 | $11.57 | 1,184 |
| 2023-02-07 | $11.49 | $11.62 | $11.31 | $11.62 | $11.62 | 11,788 |
| 2023-02-06 | $11.53 | $11.54 | $11.46 | $11.54 | $11.54 | 4,224 |
| 2023-02-03 | $11.62 | $11.63 | $11.50 | $11.63 | $11.63 | 2,336 |
| 2023-02-02 | $11.74 | $11.93 | $11.72 | $11.93 | $11.93 | 1,778 |
| 2023-02-01 | $12.03 | $12.13 | $11.96 | $12.13 | $12.13 | 97,895 |
| 2023-01-31 | $12.28 | $12.31 | $12.28 | $12.31 | $12.31 | 4,492 |
| 2023-01-30 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 4,188 |
| 2023-01-27 | $12.15 | $12.20 | $12.11 | $12.20 | $12.20 | 2,461 |
| 2023-01-26 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 547 |
| 2023-01-25 | $12.02 | $12.11 | $12.02 | $12.11 | $12.11 | 1,118 |
| 2023-01-24 | $11.92 | $11.95 | $11.79 | $11.95 | $11.95 | 2,331 |
| 2023-01-23 | $12.11 | $12.12 | $12.11 | $12.12 | $12.12 | 970 |
| 2023-01-20 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 2,073 |
| 2023-01-19 | $11.47 | $11.78 | $11.47 | $11.64 | $11.64 | 117,708 |
| 2023-01-18 | $11.44 | $11.55 | $11.44 | $11.49 | $11.49 | 810 |
| 2023-01-17 | $11.35 | $11.50 | $11.35 | $11.46 | $11.46 | 8,768 |
| 2023-01-13 | $11.39 | $11.39 | $11.37 | $11.37 | $11.37 | 454 |
| 2023-01-12 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 473 |
| 2023-01-11 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 1,025 |
| 2023-01-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2,190 |
| 2023-01-09 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 47 |
| 2023-01-06 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 826 |
| 2023-01-05 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 204 |
| 2023-01-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 10 |
| 2023-01-03 | $12.00 | $12.00 | $11.85 | $11.85 | $11.85 | 256 |
| 2022-12-30 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 297 |
| 2022-12-29 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 58 |
| 2022-12-28 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 122 |
| 2022-12-27 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 13 |
| 2022-12-23 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 8 |
| 2022-12-22 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2022-12-21 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2022-12-20 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 101 |
| 2022-12-19 | $11.06 | $11.06 | $10.87 | $10.87 | $10.87 | 1,454 |
| 2022-12-16 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 20 |
| 2022-12-15 | $10.95 | $11.33 | $10.79 | $11.01 | $11.01 | 8,210 |
| 2022-12-14 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2022-12-13 | $11.24 | $11.24 | $11.08 | $11.08 | $11.08 | 3,912 |
| 2022-12-12 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 121 |
| 2022-12-09 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2022-12-08 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 619 |
| 2022-12-07 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2022-12-06 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 145 |
| 2022-12-05 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 100 |
| 2022-12-02 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 455 |
| 2022-12-01 | $10.85 | $11.02 | $10.85 | $10.93 | $10.93 | 2,349 |
| 2022-11-30 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 305 |
| 2022-11-29 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 122 |
| 2022-11-28 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 792 |
| 2022-11-25 | $11.54 | $11.54 | $11.50 | $11.50 | $11.50 | 667 |
| 2022-11-23 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 13 |
| 2022-11-22 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 550 |
| 2022-11-21 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 272 |
| 2022-11-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 240 |
| 2022-11-17 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 602 |
| 2022-11-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 370 |
| 2022-11-15 | $10.50 | $10.50 | $10.28 | $10.45 | $10.45 | 6,553 |
| 2022-11-14 | $10.43 | $10.60 | $10.37 | $10.37 | $10.37 | 1,505 |
| 2022-11-11 | $10.96 | $10.96 | $10.75 | $10.75 | $10.75 | 1,572 |
| 2022-11-10 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 282 |
| 2022-11-09 | $9.36 | $9.47 | $9.36 | $9.47 | $9.47 | 585 |
| 2022-11-08 | $9.42 | $9.94 | $9.42 | $9.70 | $9.70 | 1,265 |
| 2022-11-07 | $9.44 | $9.71 | $9.29 | $9.53 | $9.53 | 7,394 |
| 2022-11-04 | $9.20 | $9.76 | $9.20 | $9.52 | $9.52 | 1,734 |
| 2022-11-03 | $9.18 | $9.53 | $9.18 | $9.53 | $9.53 | 3,556 |
| 2022-11-02 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 868 |
| 2022-11-01 | $9.49 | $9.49 | $9.25 | $9.26 | $9.26 | 2,769 |
| 2022-10-31 | $9.07 | $9.60 | $9.07 | $9.09 | $9.09 | 1,186 |
| 2022-10-28 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 493 |
| 2022-10-27 | $9.20 | $9.45 | $9.20 | $9.23 | $9.23 | 4,849 |
| 2022-10-26 | $9.52 | $9.52 | $9.36 | $9.42 | $9.42 | 2,381 |
| 2022-10-25 | $9.25 | $9.36 | $9.14 | $9.14 | $9.14 | 2,355 |
| 2022-10-24 | $9.09 | $9.09 | $8.97 | $9.03 | $9.03 | 850 |
| 2022-10-21 | $9.18 | $9.61 | $9.18 | $9.61 | $9.61 | 610 |
| 2022-10-20 | $9.27 | $9.28 | $9.03 | $9.03 | $9.03 | 798 |
| 2022-10-19 | $9.09 | $9.50 | $9.09 | $9.22 | $9.22 | 852 |
| 2022-10-18 | $9.57 | $9.57 | $8.99 | $9.52 | $9.52 | 4,946 |
| 2022-10-17 | $9.19 | $9.44 | $9.03 | $9.25 | $9.25 | 2,318 |
| 2022-10-14 | $9.08 | $9.66 | $9.08 | $9.16 | $9.16 | 2,639 |
| 2022-10-13 | $9.25 | $9.25 | $9.19 | $9.23 | $9.23 | 693 |
| 2022-10-12 | $9.26 | $9.27 | $9.15 | $9.15 | $9.15 | 1,733 |
| 2022-10-11 | $9.41 | $9.50 | $9.25 | $9.49 | $9.49 | 3,417 |
| 2022-10-10 | $9.85 | $9.85 | $9.34 | $9.55 | $9.55 | 1,805 |
| 2022-10-07 | $9.62 | $9.62 | $9.43 | $9.44 | $9.44 | 20,440 |
| 2022-10-06 | $9.54 | $9.64 | $9.48 | $9.48 | $9.48 | 2,256 |
| 2022-10-05 | $9.50 | $10.02 | $9.45 | $9.48 | $9.48 | 9,190 |
| 2022-10-04 | $9.79 | $9.80 | $9.61 | $9.65 | $9.65 | 5,022 |
| 2022-10-03 | $9.27 | $9.51 | $9.27 | $9.50 | $9.50 | 2,241 |
| 2022-09-30 | $9.58 | $9.62 | $9.18 | $9.18 | $9.18 | 1,539 |
| 2022-09-29 | $9.48 | $9.56 | $9.21 | $9.52 | $9.52 | 4,246 |
| 2022-09-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 404 |
| 2022-09-27 | $9.71 | $9.77 | $9.48 | $9.77 | $9.77 | 3,869 |
| 2022-09-26 | $10.12 | $10.12 | $9.61 | $9.74 | $9.74 | 3,901 |
| 2022-09-23 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,746 |
| 2022-09-22 | $9.83 | $10.46 | $9.83 | $10.46 | $10.46 | 545 |
| 2022-09-21 | $9.98 | $10.09 | $9.77 | $9.77 | $9.77 | 1,044 |
| 2022-09-20 | $9.94 | $10.26 | $9.94 | $10.25 | $10.25 | 3,516 |
| 2022-09-19 | $10.02 | $10.29 | $9.92 | $10.18 | $10.18 | 1,128 |
| 2022-09-16 | $10.10 | $10.11 | $10.04 | $10.04 | $10.04 | 3,136 |
| 2022-09-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 260 |
| 2022-09-14 | $9.97 | $10.32 | $9.97 | $10.04 | $10.04 | 1,789 |
| 2022-09-13 | $10.25 | $10.30 | $10.07 | $10.07 | $10.07 | 7,481 |
| 2022-09-12 | $10.42 | $10.67 | $10.35 | $10.52 | $10.52 | 3,186 |
| 2022-09-09 | $10.27 | $10.42 | $10.14 | $10.42 | $10.42 | 1,190 |
| 2022-09-08 | $10.50 | $10.50 | $9.94 | $10.50 | $10.50 | 3,068 |
| 2022-09-07 | $9.72 | $10.13 | $9.72 | $10.13 | $10.13 | 13,917 |
| 2022-09-06 | $9.86 | $10.46 | $9.86 | $9.88 | $9.88 | 4,160 |
| 2022-09-02 | $10.14 | $10.71 | $10.14 | $10.17 | $10.17 | 5,731 |
| 2022-09-01 | $10.71 | $10.71 | $10.17 | $10.35 | $10.35 | 1,025 |
| 2022-08-31 | $10.17 | $10.27 | $10.17 | $10.27 | $10.27 | 1,712 |
| 2022-08-30 | $10.41 | $10.89 | $10.41 | $10.58 | $10.58 | 8,226 |
| 2022-08-29 | $10.87 | $10.92 | $10.76 | $10.77 | $10.77 | 2,115 |
| 2022-08-26 | $10.72 | $11.14 | $10.72 | $11.14 | $11.14 | 784 |
| 2022-08-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 417 |
| 2022-08-24 | $10.78 | $11.08 | $10.49 | $10.84 | $10.84 | 3,851 |
| 2022-08-23 | $10.40 | $10.94 | $10.40 | $10.89 | $10.89 | 3,888 |
| 2022-08-22 | $10.98 | $10.99 | $10.65 | $10.77 | $10.77 | 9,698 |
| 2022-08-19 | $10.92 | $10.92 | $10.41 | $10.41 | $10.41 | 1,327 |
| 2022-08-18 | $10.76 | $10.94 | $10.76 | $10.92 | $10.92 | 29,920 |
| 2022-08-17 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 550 |
| 2022-08-16 | $10.76 | $11.15 | $10.62 | $10.62 | $10.62 | 1,232 |
| 2022-08-15 | $11.22 | $11.22 | $11.05 | $11.05 | $11.05 | 1,143 |
| 2022-08-12 | $10.62 | $11.18 | $10.62 | $11.16 | $11.16 | 2,686 |
| 2022-08-11 | $11.26 | $11.26 | $10.73 | $10.73 | $10.73 | 8,187 |
| 2022-08-10 | $10.86 | $10.86 | $10.53 | $10.76 | $10.76 | 4,124 |
| 2022-08-09 | $10.78 | $10.78 | $10.20 | $10.22 | $10.22 | 5,324 |
| 2022-08-08 | $10.70 | $10.85 | $10.55 | $10.70 | $10.70 | 7,464 |
| 2022-08-05 | $10.60 | $10.60 | $10.28 | $10.29 | $10.29 | 1,834 |
| 2022-08-04 | $10.53 | $10.65 | $10.53 | $10.65 | $10.65 | 495 |
| 2022-08-03 | $10.97 | $10.97 | $10.92 | $10.94 | $10.94 | 11,428 |
| 2022-08-02 | $11.30 | $11.30 | $11.01 | $11.01 | $11.01 | 1,286 |
| 2022-08-01 | $11.06 | $11.64 | $11.06 | $11.17 | $11.17 | 5,902 |
| 2022-07-29 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2022-07-28 | $10.98 | $11.23 | $10.98 | $11.23 | $11.23 | 2,077 |
| 2022-07-27 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 78 |
| 2022-07-26 | $10.85 | $11.02 | $10.85 | $11.02 | $11.02 | 1,235 |
| 2022-07-25 | $11.29 | $11.29 | $11.17 | $11.17 | $11.17 | 10,350 |
| 2022-07-22 | $10.69 | $11.32 | $10.69 | $11.00 | $11.00 | 818 |
| 2022-07-21 | $10.50 | $10.88 | $10.50 | $10.51 | $10.51 | 1,116 |
| 2022-07-20 | $10.46 | $10.48 | $10.46 | $10.48 | $10.48 | 17,276 |
| 2022-07-19 | $11.02 | $11.02 | $10.37 | $10.40 | $10.40 | 64,967 |
| 2022-07-18 | $10.77 | $10.77 | $10.29 | $10.61 | $10.61 | 57,098 |
| 2022-07-15 | $10.32 | $10.40 | $10.22 | $10.40 | $10.40 | 1,897 |
| 2022-07-14 | $10.23 | $10.60 | $10.23 | $10.30 | $10.30 | 12,984 |
| 2022-07-13 | $10.69 | $11.01 | $10.69 | $10.84 | $10.84 | 1,018 |
| 2022-07-12 | $10.77 | $11.04 | $10.77 | $11.04 | $11.04 | 1,299 |
| 2022-07-11 | $10.95 | $10.95 | $10.65 | $10.66 | $10.66 | 2,127 |
| 2022-07-08 | $10.69 | $11.22 | $10.69 | $10.71 | $10.71 | 1,218 |
| 2022-07-07 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 235 |
| 2022-07-06 | $11.14 | $11.14 | $10.91 | $10.92 | $10.92 | 1,286 |
| 2022-07-05 | $11.14 | $11.28 | $10.88 | $11.28 | $11.28 | 2,607 |
| 2022-07-01 | $11.12 | $11.48 | $11.12 | $11.48 | $11.48 | 557 |
| 2022-06-30 | $11.68 | $11.68 | $11.03 | $11.35 | $11.35 | 675 |
| 2022-06-29 | $10.96 | $11.53 | $10.96 | $11.53 | $11.53 | 550 |
| 2022-06-28 | $10.89 | $11.05 | $10.89 | $11.05 | $11.05 | 447 |
| 2022-06-27 | $10.68 | $11.34 | $10.68 | $10.75 | $10.75 | 8,733 |
| 2022-06-24 | $10.72 | $10.95 | $10.72 | $10.74 | $10.74 | 1,982 |
| 2022-06-23 | $11.08 | $11.09 | $11.08 | $11.09 | $11.09 | 10,625 |
| 2022-06-22 | $11.22 | $11.22 | $10.82 | $10.82 | $10.82 | 672 |
| 2022-06-21 | $10.57 | $10.70 | $10.57 | $10.70 | $10.70 | 2,993 |
| 2022-06-17 | $10.94 | $10.94 | $10.48 | $10.73 | $10.73 | 2,398 |
| 2022-06-16 | $10.76 | $10.76 | $10.39 | $10.41 | $10.41 | 5,282 |
| 2022-06-15 | $10.98 | $10.98 | $10.36 | $10.97 | $10.97 | 22,929 |
| 2022-06-14 | $10.31 | $10.92 | $10.31 | $10.36 | $10.36 | 5,473 |
| 2022-06-13 | $10.50 | $10.62 | $10.27 | $10.30 | $10.30 | 105,652 |
| 2022-06-10 | $10.73 | $10.73 | $10.60 | $10.60 | $10.60 | 1,323 |
| 2022-06-09 | $10.88 | $10.91 | $10.75 | $10.91 | $10.91 | 2,232 |
| 2022-06-08 | $10.89 | $10.89 | $10.84 | $10.84 | $10.84 | 16,794 |
| 2022-06-07 | $10.91 | $10.91 | $10.72 | $10.72 | $10.72 | 81,326 |
| 2022-06-06 | $11.12 | $11.12 | $10.89 | $10.89 | $10.89 | 31,770 |
| 2022-06-03 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 2,002 |
| 2022-06-02 | $11.05 | $11.14 | $10.99 | $11.14 | $11.14 | 2,006 |
| 2022-06-01 | $10.96 | $11.01 | $10.83 | $10.83 | $10.83 | 7,068 |
| 2022-05-31 | $10.61 | $10.71 | $10.61 | $10.68 | $10.68 | 5,360 |
| 2022-05-27 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 325 |
| 2022-05-26 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 321 |
| 2022-05-25 | $10.83 | $10.83 | $10.64 | $10.64 | $10.64 | 18,771 |
| 2022-05-24 | $10.52 | $10.75 | $10.52 | $10.75 | $10.75 | 1,011 |
| 2022-05-23 | $10.64 | $10.64 | $10.57 | $10.57 | $10.57 | 5,556 |
| 2022-05-20 | $10.62 | $10.62 | $10.53 | $10.53 | $10.53 | 339 |
| 2022-05-19 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 83 |
| 2022-05-18 | $10.52 | $10.59 | $10.44 | $10.59 | $10.59 | 3,836 |
| 2022-05-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 427 |
| 2022-05-16 | $10.56 | $10.70 | $10.56 | $10.58 | $10.58 | 1,773 |
| 2022-05-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 53 |
| 2022-05-12 | $10.73 | $10.73 | $10.70 | $10.70 | $10.70 | 943 |
| 2022-05-11 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 586 |
| 2022-05-10 | $10.73 | $10.83 | $10.73 | $10.83 | $10.83 | 600 |
| 2022-05-09 | $10.70 | $10.95 | $10.70 | $10.95 | $10.95 | 1,795 |
| 2022-05-06 | $10.87 | $10.98 | $10.87 | $10.98 | $10.98 | 359 |
| 2022-05-05 | $11.36 | $11.36 | $10.89 | $10.89 | $10.89 | 468 |
| 2022-05-04 | $10.80 | $11.23 | $10.80 | $11.11 | $11.11 | 821 |
| 2022-05-03 | $11.32 | $11.32 | $10.86 | $10.86 | $10.86 | 1,197 |
| 2022-05-02 | $11.18 | $11.18 | $10.79 | $10.79 | $10.79 | 782 |
| 2022-04-29 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 426 |
| 2022-04-28 | $11.26 | $11.26 | $10.73 | $11.09 | $11.09 | 8,708 |
| 2022-04-27 | $11.19 | $11.19 | $10.88 | $10.88 | $10.88 | 1,504 |
| 2022-04-26 | $11.33 | $11.33 | $11.10 | $11.10 | $11.10 | 312 |
| 2022-04-25 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 196 |
| 2022-04-22 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 125 |
| 2022-04-21 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 365 |
| 2022-04-20 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 36 |
| 2022-04-19 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 47 |
| 2022-04-18 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 401 |
| 2022-04-14 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 134 |
| 2022-04-13 | $11.98 | $11.98 | $11.48 | $11.71 | $11.71 | 513 |
| 2022-04-12 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 4,555 |
| 2022-04-11 | $12.10 | $12.10 | $11.76 | $11.76 | $11.76 | 482 |
| 2022-04-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 395 |
| 2022-04-07 | $11.95 | $11.95 | $11.70 | $11.89 | $11.89 | 4,351 |
| 2022-04-06 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 241 |
| 2022-04-05 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 397 |
| 2022-04-04 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 346 |
| 2022-04-01 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 549 |
| 2022-03-31 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 251 |
| 2022-03-30 | $12.45 | $12.45 | $12.31 | $12.31 | $12.31 | 305 |
| 2022-03-29 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 230 |
| 2022-03-28 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 192 |
| 2022-03-25 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 307 |
| 2022-03-24 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 268 |
| 2022-03-23 | $12.73 | $13.28 | $12.73 | $13.28 | $13.28 | 541 |
| 2022-03-22 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 452 |
| 2022-03-21 | $13.26 | $13.31 | $12.99 | $13.31 | $13.31 | 452 |
| 2022-03-18 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 63 |
| 2022-03-17 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 1,176 |
| 2022-03-16 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 287 |
| 2022-03-15 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 107 |
| 2022-03-14 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 2 |
| 2022-03-11 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 11 |
| 2022-03-10 | $13.31 | $13.31 | $12.54 | $12.90 | $12.90 | 448 |
| 2022-03-09 | $13.25 | $13.25 | $13.18 | $13.18 | $13.18 | 633 |
| 2022-03-08 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 903 |
| 2022-03-07 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 172 |
| 2022-03-04 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 410 |
| 2022-03-03 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 328 |
| 2022-03-02 | $13.69 | $13.69 | $13.59 | $13.61 | $13.61 | 1,378 |
| 2022-03-01 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 70 |
| 2022-02-28 | $13.71 | $13.71 | $13.40 | $13.40 | $13.40 | 875 |
| 2022-02-25 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 142 |
| 2022-02-24 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 910 |
| 2022-02-23 | $13.84 | $13.84 | $13.51 | $13.51 | $13.51 | 637 |
| 2022-02-22 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 434 |
| 2022-02-18 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 200 |
| 2022-02-17 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 822 |
| 2022-02-16 | $13.61 | $13.69 | $12.98 | $13.61 | $13.61 | 2,702 |
| 2022-02-15 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 129 |
| 2022-02-14 | $12.94 | $13.36 | $12.94 | $13.33 | $13.33 | 1,803 |
| 2022-02-11 | $12.24 | $12.68 | $12.24 | $12.68 | $12.68 | 653 |
| 2022-02-10 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 252 |
| 2022-02-09 | $12.04 | $12.13 | $11.97 | $11.97 | $11.97 | 524 |
| 2022-02-08 | $12.17 | $12.17 | $11.65 | $11.65 | $11.65 | 383 |
| 2022-02-07 | $11.59 | $11.90 | $11.59 | $11.90 | $11.90 | 330 |
| 2022-02-04 | $11.52 | $11.91 | $11.52 | $11.78 | $11.78 | 918 |
| 2022-02-03 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 264 |
| 2022-02-02 | $12.21 | $12.21 | $11.79 | $11.79 | $11.79 | 989 |
| 2022-02-01 | $12.13 | $12.13 | $11.65 | $12.12 | $12.12 | 932 |
| 2022-01-31 | $11.99 | $11.99 | $11.93 | $11.93 | $11.93 | 551 |
| 2022-01-28 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 248 |
| 2022-01-27 | $12.24 | $12.25 | $11.67 | $12.25 | $12.25 | 1,441 |
| 2022-01-26 | $12.31 | $12.31 | $11.84 | $12.23 | $12.23 | 20,232 |
| 2022-01-25 | $12.25 | $12.25 | $11.79 | $11.79 | $11.79 | 976 |
| 2022-01-24 | $12.11 | $12.14 | $11.67 | $12.13 | $12.13 | 2,263 |
| 2022-01-21 | $11.78 | $12.22 | $11.73 | $12.22 | $12.22 | 904 |
| 2022-01-20 | $11.49 | $12.14 | $11.49 | $12.00 | $12.00 | 4,167 |
| 2022-01-19 | $12.14 | $12.14 | $11.89 | $11.99 | $11.99 | 4,938 |
| 2022-01-18 | $11.88 | $12.12 | $11.72 | $11.99 | $11.99 | 4,938 |
| 2022-01-14 | $11.84 | $12.00 | $11.84 | $11.85 | $11.85 | 718 |
| 2022-01-13 | $11.62 | $12.18 | $11.62 | $12.12 | $12.12 | 672 |
| 2022-01-12 | $12.17 | $12.17 | $11.80 | $11.80 | $11.80 | 1,129 |
| 2022-01-11 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 475 |
| 2022-01-10 | $11.53 | $11.82 | $11.53 | $11.74 | $11.74 | 894 |
| 2022-01-07 | $11.90 | $11.90 | $11.37 | $11.74 | $11.74 | 2,297 |
| 2022-01-06 | $11.56 | $11.63 | $11.56 | $11.63 | $11.63 | 1,336 |
| 2022-01-05 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 233 |
| 2022-01-04 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 147 |
| 2022-01-03 | $11.68 | $11.70 | $11.16 | $11.70 | $11.70 | 2,709 |
| 2021-12-31 | $11.78 | $11.78 | $11.46 | $11.46 | $11.46 | 14,056 |
| 2021-12-30 | $11.39 | $11.43 | $11.13 | $11.43 | $11.43 | 729 |
| 2021-12-29 | $11.56 | $11.67 | $11.54 | $11.54 | $11.54 | 1,255 |
| 2021-12-28 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 250 |
| 2021-12-27 | $11.68 | $11.76 | $11.68 | $11.76 | $11.76 | 5,691 |
| 2021-12-23 | $11.32 | $11.61 | $11.32 | $11.61 | $11.61 | 585 |
| 2021-12-22 | $11.77 | $11.77 | $11.25 | $11.65 | $11.65 | 5,908 |
| 2021-12-21 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 479 |
| 2021-12-20 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 1,185 |
| 2021-12-17 | $12.17 | $12.22 | $12.17 | $12.22 | $12.22 | 217 |
| 2021-12-16 | $11.66 | $11.76 | $11.66 | $11.68 | $11.68 | 1,804 |
| 2021-12-15 | $12.04 | $12.04 | $11.55 | $11.55 | $11.55 | 1,496 |
| 2021-12-14 | $11.50 | $11.50 | $11.49 | $11.49 | $11.49 | 472 |
| 2021-12-13 | $11.97 | $11.97 | $11.68 | $11.74 | $11.74 | 1,234 |
| 2021-12-10 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 371 |
| 2021-12-09 | $11.83 | $11.83 | $11.58 | $11.58 | $11.58 | 362 |
| 2021-12-08 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 20 |
| 2021-12-07 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 1,032 |
| 2021-12-06 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 343 |
| 2021-12-03 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 270 |
| 2021-12-02 | $11.06 | $11.52 | $11.06 | $11.52 | $11.52 | 1,550 |
| 2021-12-01 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 111 |
| 2021-11-30 | $10.86 | $10.99 | $10.83 | $10.99 | $10.99 | 2,813 |
| 2021-11-29 | $11.18 | $11.18 | $10.87 | $11.01 | $11.01 | 32,501 |
| 2021-11-26 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 146 |
| 2021-11-24 | $11.51 | $11.60 | $11.44 | $11.46 | $11.46 | 5,546 |
| 2021-11-23 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 179 |
| 2021-11-22 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 373 |
| 2021-11-19 | $11.56 | $11.59 | $11.56 | $11.59 | $11.59 | 493 |
| 2021-11-18 | $11.92 | $12.05 | $11.87 | $11.91 | $11.91 | 995 |
| 2021-11-17 | $12.14 | $12.14 | $11.80 | $11.88 | $11.88 | 2,705 |
| 2021-11-16 | $12.40 | $12.40 | $12.20 | $12.20 | $12.20 | 505 |
| 2021-11-15 | $12.16 | $12.55 | $12.16 | $12.35 | $12.35 | 2,602 |
| 2021-11-12 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 992 |
| 2021-11-11 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 238 |
| 2021-11-10 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 126 |
| 2021-11-09 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 336 |
| 2021-11-08 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 547 |
| 2021-11-05 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 50 |
| 2021-11-04 | $12.79 | $12.79 | $12.44 | $12.44 | $12.44 | 442 |
| 2021-11-03 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 579 |
| 2021-11-02 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 803 |
| 2021-11-01 | $12.38 | $12.95 | $12.38 | $12.95 | $12.95 | 803 |
| 2021-10-29 | $12.22 | $12.23 | $12.22 | $12.23 | $12.23 | 680 |
| 2021-10-28 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 69 |
| 2021-10-27 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 222 |
| 2021-10-26 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 1 |
| 2021-10-25 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 280 |
| 2021-10-22 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 134 |
| 2021-10-21 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 142 |
| 2021-10-20 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2021-10-19 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 120 |
| 2021-10-18 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 190 |
| 2021-10-15 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 265 |
| 2021-10-14 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 154 |
| 2021-10-13 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 466 |
| 2021-10-12 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 810 |
| 2021-10-11 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 133 |
| 2021-10-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 374 |
| 2021-10-07 | $13.14 | $13.22 | $13.14 | $13.22 | $13.22 | 556 |
| 2021-10-06 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 131 |
| 2021-10-05 | $13.40 | $13.48 | $13.40 | $13.48 | $13.48 | 624 |
| 2021-10-04 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 155 |
| 2021-10-01 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 221 |
| 2021-09-30 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 453 |
| 2021-09-29 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 40 |
| 2021-09-28 | $13.07 | $13.39 | $13.07 | $13.39 | $13.39 | 494 |
| 2021-09-27 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 466 |
| 2021-09-24 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 719 |
| 2021-09-23 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 449 |
| 2021-09-22 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 194 |
| 2021-09-21 | $13.40 | $13.40 | $13.06 | $13.06 | $13.06 | 1,825 |
| 2021-09-20 | $13.32 | $13.85 | $13.32 | $13.84 | $13.84 | 3,909 |
| 2021-09-17 | $14.09 | $14.09 | $13.54 | $13.54 | $13.54 | 1,006 |
| 2021-09-16 | $14.17 | $14.17 | $14.03 | $14.03 | $14.03 | 327 |
| 2021-09-15 | $13.55 | $13.55 | $13.48 | $13.48 | $13.48 | 633 |
| 2021-09-14 | $13.96 | $14.25 | $13.96 | $14.25 | $14.25 | 3,239 |
| 2021-09-13 | $13.95 | $13.95 | $13.88 | $13.88 | $13.88 | 600 |
| 2021-09-10 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 0 |
| 2021-09-09 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 66 |
| 2021-09-08 | $13.33 | $13.67 | $13.33 | $13.67 | $13.67 | 1,343 |
| 2021-09-07 | $13.76 | $13.76 | $13.43 | $13.43 | $13.43 | 307 |
| 2021-09-03 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 4 |
| 2021-09-02 | $12.70 | $13.11 | $12.70 | $13.11 | $13.11 | 4,342 |
| 2021-09-01 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 202 |
| 2021-08-31 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 20,000 |
| 2021-08-30 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 3,533 |
| 2021-08-27 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 115 |
| 2021-08-26 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 138 |
| 2021-08-25 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 184 |
| 2021-08-24 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 272 |
| 2021-08-23 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 180 |
| 2021-08-20 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 195 |
| 2021-08-19 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 73 |
| 2021-08-18 | $13.24 | $13.26 | $13.24 | $13.26 | $13.26 | 2,688 |
| 2021-08-17 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 8 |
| 2021-08-16 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 177 |
| 2021-08-13 | $13.25 | $13.40 | $13.25 | $13.26 | $13.26 | 2,364 |
| 2021-08-12 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 108 |
| 2021-08-11 | $13.52 | $13.62 | $12.93 | $13.62 | $13.62 | 2,363 |
| 2021-08-10 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 408 |
| 2021-08-09 | $13.24 | $13.63 | $13.24 | $13.56 | $13.56 | 598 |
| 2021-08-06 | $12.87 | $13.53 | $12.87 | $13.53 | $13.53 | 1,970 |
| 2021-08-05 | $13.09 | $13.09 | $12.57 | $12.62 | $12.62 | 790 |
| 2021-08-04 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 18,364 |
| 2021-08-03 | $13.23 | $13.23 | $13.03 | $13.03 | $13.03 | 552 |
| 2021-08-02 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 781 |
| 2021-07-30 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 35 |
| 2021-07-29 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2021-07-28 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 3 |
| 2021-07-27 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 34 |
| 2021-07-26 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 324 |
| 2021-07-23 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 106 |
| 2021-07-22 | $13.62 | $13.62 | $13.36 | $13.36 | $13.36 | 339 |
| 2021-07-21 | $12.91 | $13.25 | $12.91 | $13.16 | $13.16 | 674 |
| 2021-07-20 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 460 |
| 2021-07-19 | $13.15 | $13.25 | $13.15 | $13.25 | $13.25 | 2,736 |
| 2021-07-16 | $13.46 | $13.46 | $13.23 | $13.23 | $13.23 | 839 |
| 2021-07-15 | $12.95 | $13.53 | $12.95 | $13.53 | $13.53 | 779 |
| 2021-07-14 | $13.05 | $13.45 | $13.05 | $13.45 | $13.45 | 345 |
| 2021-07-13 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 46 |
| 2021-07-12 | $12.69 | $13.07 | $12.69 | $13.07 | $13.07 | 492 |
| 2021-07-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2021-07-08 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 304 |
| 2021-07-07 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 104 |
| 2021-07-06 | $12.80 | $13.15 | $12.60 | $13.15 | $13.15 | 3,365 |
| 2021-07-02 | $12.79 | $12.79 | $12.74 | $12.74 | $12.74 | 876 |
| 2021-07-01 | $12.59 | $12.74 | $12.59 | $12.74 | $12.74 | 712 |
| 2021-06-30 | $12.83 | $12.91 | $12.58 | $12.77 | $12.77 | 4,588 |
| 2021-06-29 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 593 |
| 2021-06-28 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 128 |
| 2021-06-25 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 183 |
| 2021-06-24 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 238 |
| 2021-06-23 | $13.23 | $13.23 | $12.86 | $12.86 | $12.86 | 352 |
| 2021-06-22 | $13.06 | $13.06 | $12.81 | $12.81 | $12.81 | 574 |
| 2021-06-21 | $13.10 | $13.20 | $13.10 | $13.20 | $13.20 | 10,488 |
| 2021-06-18 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 192 |
| 2021-06-17 | $12.84 | $13.13 | $12.68 | $13.13 | $13.13 | 845 |
| 2021-06-16 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 1,596 |
| 2021-06-15 | $13.10 | $13.10 | $12.60 | $12.61 | $12.61 | 412 |
| 2021-06-14 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 24 |
| 2021-06-11 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 358 |
| 2021-06-10 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 417 |
| 2021-06-09 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 275 |
| 2021-06-08 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 300 |
| 2021-06-07 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 201 |
| 2021-06-04 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 8 |
| 2021-06-03 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 74 |
| 2021-06-02 | $14.10 | $14.10 | $13.70 | $14.09 | $14.09 | 898 |
| 2021-06-01 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 141 |
| 2021-05-28 | $13.93 | $14.21 | $13.93 | $14.21 | $14.21 | 368 |
| 2021-05-27 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 179 |
| 2021-05-26 | $13.75 | $13.82 | $13.75 | $13.82 | $13.82 | 2,682 |
| 2021-05-25 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 412 |
| 2021-05-24 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 327 |
| 2021-05-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2021-05-20 | $13.94 | $14.00 | $13.94 | $14.00 | $14.00 | 2,708 |
| 2021-05-19 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2021-05-18 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 746 |
| 2021-05-17 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 12 |
| 2021-05-14 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 810 |
| 2021-05-13 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 16,293 |
| 2021-05-12 | $13.56 | $13.68 | $13.56 | $13.68 | $13.68 | 2,568 |
| 2021-05-11 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 353 |
| 2021-05-10 | $14.87 | $14.87 | $14.71 | $14.71 | $14.71 | 1,010 |
| 2021-05-07 | $14.69 | $14.77 | $14.69 | $14.77 | $14.77 | 3,783 |
| 2021-05-06 | $13.88 | $14.05 | $13.86 | $13.92 | $13.92 | 4,690 |
| 2021-05-05 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 285 |
| 2021-05-04 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 170 |
| 2021-05-03 | $13.80 | $13.90 | $13.76 | $13.90 | $13.90 | 110,111 |
| 2021-04-30 | $13.92 | $14.25 | $13.79 | $14.19 | $14.19 | 1,906 |
| 2021-04-29 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 29 |
| 2021-04-28 | $13.93 | $14.06 | $13.93 | $13.96 | $13.96 | 2,269 |
| 2021-04-27 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 252 |
| 2021-04-26 | $14.10 | $14.33 | $14.10 | $14.33 | $14.33 | 32,580 |
| 2021-04-23 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 427 |
| 2021-04-22 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 65 |
| 2021-04-21 | $14.17 | $14.23 | $14.17 | $14.23 | $14.23 | 459 |
| 2021-04-20 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2021-04-19 | $14.33 | $14.63 | $14.33 | $14.63 | $14.63 | 452 |
| 2021-04-16 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 642 |
| 2021-04-15 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 136 |
| 2021-04-14 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 69 |
| 2021-04-13 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2021-04-12 | $14.47 | $14.47 | $14.08 | $14.08 | $14.08 | 752 |
| 2021-04-09 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2021-04-08 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 148 |
| 2021-04-07 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 36 |
| 2021-04-06 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 105 |
| 2021-04-05 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 22 |
| 2021-04-01 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 2,140 |
| 2021-03-31 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 411 |
| 2021-03-30 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 1 |
| 2021-03-29 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 642 |
| 2021-03-26 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 204 |
| 2021-03-25 | $15.09 | $15.17 | $15.09 | $15.17 | $15.17 | 6,332 |
| 2021-03-24 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 35 |
| 2021-03-23 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 198 |
| 2021-03-22 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 94 |
| 2021-03-19 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 23 |
| 2021-03-18 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 36 |
| 2021-03-17 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 106 |
| 2021-03-16 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 2 |
| 2021-03-15 | $14.75 | $14.75 | $14.67 | $14.67 | $14.67 | 475 |
| 2021-03-12 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 58 |
| 2021-03-11 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 84 |
| 2021-03-10 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 43 |
| 2021-03-09 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 52 |
| 2021-03-08 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 74 |
| 2021-03-05 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 133 |
| 2021-03-04 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 481 |
| 2021-03-03 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 241 |
| 2021-03-02 | $12.82 | $12.92 | $12.82 | $12.92 | $12.92 | 537 |
| 2021-03-01 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 69 |
| 2021-02-26 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 383 |
| 2021-02-25 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 517 |
| 2021-02-24 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 517 |
| 2021-02-23 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 317 |
| 2021-02-22 | $13.66 | $13.68 | $13.66 | $13.68 | $13.68 | 360 |
| 2021-02-19 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 31 |
| 2021-02-18 | $13.79 | $13.79 | $13.14 | $13.14 | $13.14 | 1,596 |
| 2021-02-17 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 52 |
| 2021-02-16 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 830 |
| 2021-02-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 50 |
| 2021-02-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2021-02-10 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 338 |
| 2021-02-09 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 201 |
| 2021-02-08 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2021-02-05 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 201 |
| 2021-02-04 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 19 |
| 2021-02-03 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 371 |
| 2021-02-02 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 125 |
| 2021-02-01 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 14,087 |
| 2021-01-29 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 1,696 |
| 2021-01-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 251 |
| 2021-01-27 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 233 |
| 2021-01-26 | $14.09 | $14.09 | $13.54 | $13.54 | $13.54 | 642 |
| 2021-01-25 | $13.51 | $13.79 | $13.51 | $13.79 | $13.79 | 2,583 |
| 2021-01-22 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 303 |
| 2021-01-21 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 885 |
| 2021-01-20 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 303 |
| 2021-01-19 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 207 |
| 2021-01-15 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 578 |
| 2021-01-14 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 5 |
| 2021-01-13 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2021-01-12 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 25 |
| 2021-01-11 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2021-01-08 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 25 |
| 2021-01-07 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 18 |
| 2021-01-06 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 30 |
| 2021-01-05 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 197 |
| 2021-01-04 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 260 |
| 2020-12-31 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 192 |
| 2020-12-30 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2020-12-29 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 303 |
| 2020-12-28 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 692 |
| 2020-12-24 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2020-12-23 | $12.79 | $13.29 | $12.79 | $13.29 | $13.29 | 692 |
| 2020-12-22 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 12 |
| 2020-12-21 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 334 |
| 2020-12-18 | $13.66 | $13.66 | $13.43 | $13.43 | $13.43 | 1,306 |
| 2020-12-17 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 203 |
| 2020-12-16 | $13.83 | $13.83 | $13.40 | $13.67 | $13.67 | 4,249 |
| 2020-12-15 | $13.57 | $13.57 | $13.11 | $13.11 | $13.11 | 1,082 |
| 2020-12-14 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2020-12-11 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2020-12-10 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 1,635 |
| 2020-12-09 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2020-12-08 | $13.50 | $13.50 | $13.31 | $13.31 | $13.31 | 1,635 |
| 2020-12-07 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 74 |
| 2020-12-04 | $13.25 | $13.30 | $13.22 | $13.22 | $13.22 | 3,959 |
| 2020-12-03 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 23 |
| 2020-12-02 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 82,226 |
| 2020-12-01 | $13.40 | $13.40 | $13.22 | $13.30 | $13.30 | 87,428 |
| 2020-11-30 | $12.84 | $13.34 | $12.84 | $13.19 | $13.19 | 2,402 |
| 2020-11-27 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 99 |
| 2020-11-25 | $13.40 | $13.40 | $13.15 | $13.15 | $13.15 | 1,787 |
| 2020-11-24 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 471 |
| 2020-11-23 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 233 |
| 2020-11-20 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 634 |
| 2020-11-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 205 |
| 2020-11-18 | $12.78 | $13.00 | $12.78 | $13.00 | $13.00 | 403 |
| 2020-11-17 | $13.01 | $13.01 | $12.78 | $13.00 | $13.00 | 928 |
| 2020-11-16 | $12.06 | $12.37 | $12.06 | $12.34 | $12.34 | 1,262 |
| 2020-11-13 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 240 |
| 2020-11-12 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 351 |
| 2020-11-11 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 476 |
| 2020-11-10 | $11.44 | $11.85 | $11.44 | $11.85 | $11.85 | 510 |
| 2020-11-09 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2020-11-06 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 19 |
| 2020-11-05 | $11.10 | $11.36 | $11.10 | $11.36 | $11.36 | 759 |
| 2020-11-04 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 155 |
| 2020-11-03 | $10.75 | $10.79 | $10.75 | $10.79 | $10.79 | 755 |
| 2020-11-02 | $11.10 | $11.10 | $10.60 | $10.60 | $10.60 | 2,986 |
| 2020-10-30 | $10.80 | $10.88 | $10.80 | $10.88 | $10.88 | 630 |
| 2020-10-29 | $10.71 | $10.71 | $10.55 | $10.69 | $10.69 | 3,548 |
| 2020-10-28 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 89,184 |
| 2020-10-27 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 395 |
| 2020-10-26 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 330 |
| 2020-10-23 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-10-22 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-10-21 | $10.93 | $11.35 | $10.93 | $11.35 | $11.35 | 1,125 |
| 2020-10-20 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 144 |
| 2020-10-19 | $11.46 | $11.46 | $11.35 | $11.35 | $11.35 | 805 |
| 2020-10-16 | $11.71 | $11.71 | $11.18 | $11.38 | $11.38 | 2,270 |
| 2020-10-15 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 663 |
| 2020-10-14 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 683 |
| 2020-10-13 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 250 |
| 2020-10-12 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 22 |
| 2020-10-09 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 173 |
| 2020-10-08 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 117 |
| 2020-10-07 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 115 |
| 2020-10-06 | $11.76 | $12.04 | $11.76 | $12.04 | $12.04 | 452 |
| 2020-10-05 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 301 |
| 2020-10-02 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 267 |
| 2020-10-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 241 |
| 2020-09-30 | $12.01 | $12.01 | $11.83 | $11.83 | $11.83 | 3,239 |
| 2020-09-29 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 76 |
| 2020-09-28 | $12.46 | $12.65 | $12.46 | $12.65 | $12.65 | 326 |
| 2020-09-25 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 811 |
| 2020-09-24 | $12.08 | $12.08 | $12.04 | $12.04 | $12.04 | 789 |
| 2020-09-23 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 747 |
| 2020-09-22 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 818 |
| 2020-09-21 | $12.53 | $12.53 | $12.20 | $12.20 | $12.20 | 2,112 |
| 2020-09-18 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 88 |
| 2020-09-17 | $12.56 | $12.60 | $12.37 | $12.60 | $12.60 | 1,411 |
| 2020-09-16 | $12.12 | $12.61 | $12.12 | $12.17 | $12.17 | 1,365 |
| 2020-09-15 | $12.66 | $12.66 | $12.48 | $12.48 | $12.48 | 2,210 |
| 2020-09-14 | $12.74 | $12.89 | $12.74 | $12.84 | $12.84 | 1,346 |
| 2020-09-11 | $12.54 | $12.54 | $12.49 | $12.49 | $12.49 | 373 |
| 2020-09-10 | $12.42 | $12.45 | $12.26 | $12.26 | $12.26 | 3,297 |
| 2020-09-09 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 686 |
| 2020-09-08 | $12.09 | $12.28 | $12.06 | $12.23 | $12.23 | 2,053 |
| 2020-09-04 | $11.96 | $12.66 | $11.96 | $12.66 | $12.66 | 799 |
| 2020-09-03 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 292 |
| 2020-09-02 | $12.55 | $12.55 | $11.92 | $12.02 | $12.02 | 633 |
| 2020-09-01 | $12.40 | $12.71 | $12.40 | $12.40 | $12.40 | 92,937 |
| 2020-08-31 | $12.48 | $12.48 | $12.14 | $12.14 | $12.14 | 9,322 |
| 2020-08-28 | $12.49 | $12.54 | $12.49 | $12.54 | $12.54 | 496 |
| 2020-08-27 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 350 |
| 2020-08-26 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 235 |
| 2020-08-25 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 171 |
| 2020-08-24 | $12.25 | $12.50 | $12.25 | $12.50 | $12.50 | 1,155 |
| 2020-08-21 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 1,082 |
| 2020-08-20 | $12.69 | $12.69 | $12.03 | $12.13 | $12.13 | 2,046 |
| 2020-08-19 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 3 |
| 2020-08-18 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2020-08-17 | $12.26 | $12.55 | $12.26 | $12.51 | $12.51 | 2,100 |
| 2020-08-14 | $12.58 | $12.58 | $12.29 | $12.54 | $12.54 | 2,714 |
| 2020-08-13 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 90 |
| 2020-08-12 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 409 |
| 2020-08-11 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 116 |
| 2020-08-10 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 192 |
| 2020-08-07 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2020-08-06 | $11.54 | $11.74 | $11.54 | $11.73 | $11.73 | 9,420 |
| 2020-08-05 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 150 |
| 2020-08-04 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 359 |
| 2020-08-03 | $11.19 | $11.23 | $11.01 | $11.01 | $11.01 | 795 |
| 2020-07-31 | $11.21 | $11.21 | $10.98 | $10.98 | $10.98 | 32,734 |
| 2020-07-30 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2020-07-29 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 738 |
| 2020-07-28 | $11.35 | $11.92 | $11.35 | $11.92 | $11.92 | 1,767 |
| 2020-07-27 | $11.55 | $11.81 | $11.55 | $11.81 | $11.81 | 435 |
| 2020-07-24 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 526 |
| 2020-07-23 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 35 |
| 2020-07-22 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 218 |
| 2020-07-21 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 194 |
| 2020-07-20 | $11.62 | $11.89 | $11.62 | $11.89 | $11.89 | 326 |
| 2020-07-17 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 120 |
| 2020-07-16 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 280 |
| 2020-07-15 | $12.14 | $12.14 | $12.10 | $12.13 | $12.13 | 1,100 |
| 2020-07-14 | $11.73 | $11.73 | $11.53 | $11.53 | $11.53 | 640 |
| 2020-07-13 | $11.74 | $11.77 | $11.70 | $11.77 | $11.77 | 500 |
| 2020-07-10 | $11.38 | $11.44 | $11.38 | $11.44 | $11.44 | 510 |
| 2020-07-09 | $11.87 | $11.87 | $11.45 | $11.45 | $11.45 | 760 |
| 2020-07-08 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 290 |
| 2020-07-07 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 340 |
| 2020-07-06 | $11.53 | $12.40 | $11.48 | $12.40 | $12.40 | 1,300 |
| 2020-07-02 | $12.15 | $12.20 | $12.15 | $12.20 | $12.20 | 1,200 |
| 2020-07-01 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 100 |
| 2020-06-30 | $12.48 | $12.52 | $11.91 | $11.91 | $11.91 | 7,900 |
| 2020-06-29 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2020-06-26 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2020-06-25 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2020-06-24 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 109 |
| 2020-06-23 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 781 |
| 2020-06-22 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 346 |
| 2020-06-19 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 1,124 |
| 2020-06-18 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 119 |
| 2020-06-17 | $11.99 | $11.99 | $11.30 | $11.35 | $11.35 | 753 |
| 2020-06-16 | $11.49 | $12.07 | $11.47 | $11.75 | $11.75 | 1,804 |
| 2020-06-15 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 615 |
| 2020-06-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 2,000 |
| 2020-06-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 126 |
| 2020-06-10 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 50 |
| 2020-06-09 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 210 |
| 2020-06-08 | $11.71 | $12.19 | $11.71 | $12.19 | $12.19 | 829 |
| 2020-06-05 | $11.69 | $12.00 | $11.69 | $12.00 | $12.00 | 3,268 |
| 2020-06-04 | $11.91 | $11.91 | $11.46 | $11.46 | $11.46 | 11,856 |
| 2020-06-03 | $12.11 | $12.11 | $11.64 | $11.64 | $11.64 | 694 |
| 2020-06-02 | $11.51 | $11.96 | $11.51 | $11.95 | $11.95 | 848 |
| 2020-06-01 | $11.80 | $11.80 | $11.28 | $11.28 | $11.28 | 702 |
| 2020-05-29 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 425 |
| 2020-05-28 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 502 |
| 2020-05-27 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 505 |
| 2020-05-26 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2020-05-22 | $11.11 | $11.21 | $11.11 | $11.21 | $11.21 | 557 |
| 2020-05-21 | $11.07 | $11.08 | $11.07 | $11.08 | $11.08 | 1,714 |
| 2020-05-20 | $11.28 | $11.33 | $11.28 | $11.28 | $11.28 | 1,603 |
| 2020-05-19 | $11.32 | $11.32 | $11.16 | $11.16 | $11.16 | 636 |
| 2020-05-18 | $11.41 | $11.41 | $11.05 | $11.05 | $11.05 | 1,659 |
| 2020-05-15 | $11.24 | $11.24 | $10.98 | $10.98 | $10.98 | 1,336 |
| 2020-05-14 | $10.89 | $10.89 | $10.65 | $10.65 | $10.65 | 1,555 |
| 2020-05-13 | $10.93 | $10.93 | $10.70 | $10.70 | $10.70 | 482 |
| 2020-05-12 | $10.46 | $11.10 | $10.46 | $10.62 | $10.62 | 1,232 |
| 2020-05-11 | $11.18 | $11.18 | $10.54 | $11.08 | $11.08 | 1,648 |
| 2020-05-08 | $11.03 | $11.03 | $10.79 | $10.79 | $10.79 | 1,144 |
| 2020-05-07 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 6,081 |
| 2020-05-06 | $10.26 | $10.36 | $10.01 | $10.08 | $10.08 | 1,934 |
| 2020-05-05 | $10.10 | $10.41 | $10.00 | $10.00 | $10.00 | 1,394 |
| 2020-05-04 | $10.05 | $10.05 | $9.73 | $9.73 | $9.73 | 484 |
| 2020-05-01 | $10.30 | $10.30 | $10.24 | $10.29 | $10.29 | 929 |
| 2020-04-30 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 210 |
| 2020-04-29 | $10.64 | $10.74 | $10.41 | $10.74 | $10.74 | 2,942 |
| 2020-04-28 | $10.68 | $10.68 | $10.16 | $10.16 | $10.16 | 2,279 |
| 2020-04-27 | $10.44 | $10.46 | $10.44 | $10.46 | $10.46 | 544 |
| 2020-04-24 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 216 |
| 2020-04-23 | $9.66 | $10.08 | $9.66 | $10.08 | $10.08 | 1,166 |
| 2020-04-22 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 123 |
| 2020-04-21 | $9.23 | $9.28 | $9.23 | $9.28 | $9.28 | 928 |
| 2020-04-20 | $9.65 | $9.91 | $9.65 | $9.91 | $9.91 | 487 |
| 2020-04-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 279 |
| 2020-04-16 | $10.08 | $10.09 | $9.61 | $9.61 | $9.61 | 3,596 |
| 2020-04-15 | $10.39 | $10.39 | $9.82 | $10.13 | $10.13 | 1,119 |
| 2020-04-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 465 |
| 2020-04-13 | $10.59 | $10.59 | $9.96 | $10.27 | $10.27 | 1,920 |
| 2020-04-09 | $10.48 | $10.55 | $10.28 | $10.55 | $10.55 | 821 |
| 2020-04-08 | $10.03 | $10.03 | $9.74 | $9.74 | $9.74 | 426 |
| 2020-04-07 | $10.42 | $10.52 | $10.10 | $10.10 | $10.10 | 598 |
| 2020-04-06 | $9.33 | $9.70 | $9.33 | $9.58 | $9.58 | 3,644 |
| 2020-04-03 | $9.56 | $9.56 | $9.31 | $9.56 | $9.56 | 830 |
| 2020-04-02 | $9.87 | $9.91 | $9.44 | $9.91 | $9.91 | 1,442 |
| 2020-04-01 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 1,607 |
| 2020-03-31 | $10.03 | $10.76 | $10.03 | $10.76 | $10.76 | 768 |
| 2020-03-30 | $10.76 | $11.14 | $10.76 | $11.14 | $11.14 | 305 |
| 2020-03-27 | $10.23 | $11.14 | $10.23 | $10.35 | $10.35 | 2,185 |
| 2020-03-26 | $10.09 | $10.09 | $9.80 | $9.80 | $9.80 | 589 |
| 2020-03-25 | $9.46 | $10.51 | $9.46 | $9.97 | $9.97 | 2,692 |
| 2020-03-24 | $9.95 | $10.12 | $8.56 | $9.33 | $9.33 | 1,600 |
| 2020-03-23 | $8.19 | $8.22 | $8.18 | $8.22 | $8.22 | 910 |
| 2020-03-20 | $9.38 | $9.38 | $8.73 | $8.73 | $8.73 | 1,642 |
| 2020-03-19 | $9.27 | $9.44 | $8.46 | $8.46 | $8.46 | 1,064 |
| 2020-03-18 | $9.25 | $9.25 | $8.12 | $8.85 | $8.85 | 1,926 |
| 2020-03-17 | $9.06 | $9.06 | $8.66 | $8.66 | $8.66 | 990 |
| 2020-03-16 | $8.95 | $8.95 | $8.57 | $8.77 | $8.77 | 2,021 |
| 2020-03-13 | $9.22 | $9.26 | $8.73 | $9.00 | $9.00 | 6,481 |
| 2020-03-12 | $8.94 | $9.74 | $8.84 | $8.85 | $8.85 | 2,909 |
| 2020-03-11 | $10.30 | $10.30 | $9.80 | $9.80 | $9.80 | 1,067 |
| 2020-03-10 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 2,342 |
| 2020-03-09 | $9.76 | $9.91 | $9.60 | $9.60 | $9.60 | 1,980 |
| 2020-03-06 | $10.19 | $10.22 | $10.10 | $10.22 | $10.22 | 2,810 |
| 2020-03-05 | $10.25 | $10.47 | $10.19 | $10.19 | $10.19 | 2,619 |
| 2020-03-04 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 1,372 |
| 2020-03-03 | $10.66 | $10.73 | $10.34 | $10.34 | $10.34 | 31,544 |
| 2020-03-02 | $10.81 | $10.81 | $10.40 | $10.77 | $10.77 | 983 |
| 2020-02-28 | $10.65 | $10.87 | $10.65 | $10.87 | $10.87 | 12,849 |
| 2020-02-27 | $10.53 | $10.71 | $10.53 | $10.71 | $10.71 | 2,227 |
| 2020-02-26 | $10.91 | $10.91 | $10.77 | $10.91 | $10.91 | 2,635 |
| 2020-02-25 | $10.89 | $11.01 | $10.63 | $10.63 | $10.63 | 1,731 |
| 2020-02-24 | $11.05 | $11.05 | $10.63 | $10.81 | $10.81 | 3,125 |
| 2020-02-21 | $11.17 | $11.29 | $11.17 | $11.17 | $11.17 | 1,350 |
| 2020-02-20 | $11.41 | $11.41 | $11.40 | $11.40 | $11.40 | 997 |
| 2020-02-19 | $11.84 | $11.84 | $11.73 | $11.73 | $11.73 | 717 |
| 2020-02-18 | $11.71 | $11.77 | $11.60 | $11.60 | $11.60 | 27,696 |
| 2020-02-14 | $11.89 | $11.89 | $11.71 | $11.71 | $11.71 | 1,046 |
| 2020-02-13 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 311 |
| 2020-02-12 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 3,951 |
| 2020-02-11 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 10 |
| 2020-02-10 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 171 |
| 2020-02-07 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 204 |
| 2020-02-06 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 29 |
| 2020-02-05 | $13.10 | $13.18 | $12.98 | $12.98 | $12.98 | 657 |
| 2020-02-04 | $13.12 | $13.12 | $12.97 | $12.97 | $12.97 | 995 |
| 2020-02-03 | $12.79 | $12.93 | $12.79 | $12.93 | $12.93 | 403 |
| 2020-01-31 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 757 |
| 2020-01-30 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 300 |
| 2020-01-29 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 1,026 |
| 2020-01-28 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 312 |
| 2020-01-27 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 252 |
| 2020-01-24 | $13.25 | $13.25 | $13.21 | $13.21 | $13.21 | 736 |
| 2020-01-23 | $13.27 | $13.27 | $12.96 | $13.05 | $13.05 | 1,039 |
| 2020-01-22 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 15 |
| 2020-01-21 | $12.90 | $12.96 | $12.90 | $12.96 | $12.96 | 1,383 |
| 2020-01-17 | $12.90 | $12.90 | $12.75 | $12.90 | $12.90 | 1,021 |
| 2020-01-16 | $13.02 | $13.02 | $12.70 | $12.70 | $12.70 | 1,404 |
| 2020-01-15 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2020-01-14 | $12.73 | $13.18 | $12.73 | $13.18 | $13.18 | 438 |
| 2020-01-13 | $13.18 | $13.20 | $13.17 | $13.17 | $13.17 | 2,616 |
| 2020-01-10 | $13.31 | $13.31 | $12.87 | $12.87 | $12.87 | 315 |
| 2020-01-09 | $13.08 | $13.08 | $12.94 | $12.94 | $12.94 | 780 |
| 2020-01-08 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 275 |
| 2020-01-07 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 59 |
| 2020-01-06 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 677 |
| 2020-01-03 | $13.38 | $13.42 | $13.38 | $13.42 | $13.42 | 1,231 |
| 2020-01-02 | $13.16 | $13.21 | $13.16 | $13.21 | $13.21 | 436 |
| 2019-12-31 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 54 |
| 2019-12-30 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 290 |
| 2019-12-27 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 436 |
| 2019-12-26 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 195 |
| 2019-12-24 | $13.54 | $13.54 | $13.19 | $13.19 | $13.19 | 318 |
| 2019-12-23 | $13.58 | $13.58 | $13.22 | $13.26 | $13.26 | 497 |
| 2019-12-20 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 503 |
| 2019-12-19 | $13.59 | $13.59 | $13.23 | $13.28 | $13.28 | 2,536 |
| 2019-12-18 | $13.77 | $13.77 | $13.58 | $13.58 | $13.58 | 260 |
| 2019-12-17 | $13.56 | $13.56 | $13.25 | $13.25 | $13.25 | 511 |
| 2019-12-16 | $13.75 | $13.75 | $13.38 | $13.38 | $13.38 | 1,084 |
| 2019-12-13 | $13.44 | $13.76 | $13.44 | $13.44 | $13.44 | 5,011 |
| 2019-12-12 | $13.48 | $13.91 | $13.48 | $13.68 | $13.68 | 4,154 |
| 2019-12-11 | $13.36 | $13.59 | $13.36 | $13.41 | $13.41 | 124,843 |
| 2019-12-10 | $13.65 | $13.96 | $13.65 | $13.96 | $13.96 | 1,319 |
| 2019-12-09 | $14.22 | $14.22 | $13.85 | $13.89 | $13.89 | 576 |
| 2019-12-06 | $13.70 | $13.94 | $13.70 | $13.94 | $13.94 | 1,759 |
| 2019-12-05 | $13.46 | $13.47 | $13.46 | $13.47 | $13.47 | 3,364 |
| 2019-12-04 | $13.25 | $13.48 | $13.11 | $13.11 | $13.11 | 2,570 |
| 2019-12-03 | $12.91 | $13.32 | $12.91 | $12.95 | $12.95 | 3,387 |
| 2019-12-02 | $13.02 | $13.65 | $13.02 | $13.65 | $13.65 | 743 |
| 2019-11-29 | $13.50 | $13.54 | $12.99 | $13.54 | $13.54 | 966 |
| 2019-11-27 | $13.21 | $13.62 | $13.21 | $13.62 | $13.62 | 766 |
| 2019-11-26 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 845 |
| 2019-11-25 | $13.10 | $13.74 | $13.10 | $13.74 | $13.74 | 960 |
| 2019-11-22 | $13.33 | $13.33 | $12.96 | $13.00 | $13.00 | 3,364 |
| 2019-11-21 | $12.97 | $13.63 | $12.97 | $13.63 | $13.63 | 1,874 |
| 2019-11-20 | $13.05 | $13.41 | $13.05 | $13.05 | $13.05 | 606 |
| 2019-11-19 | $13.28 | $13.28 | $12.98 | $12.98 | $12.98 | 913 |
| 2019-11-18 | $13.32 | $13.48 | $13.20 | $13.20 | $13.20 | 2,219 |
| 2019-11-15 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2019-11-14 | $13.41 | $13.78 | $13.41 | $13.73 | $13.73 | 1,086 |
| 2019-11-13 | $13.92 | $14.02 | $13.92 | $14.02 | $14.02 | 4,110 |
| 2019-11-12 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 291 |
| 2019-11-11 | $13.84 | $13.84 | $13.66 | $13.66 | $13.66 | 599 |
| 2019-11-08 | $13.95 | $14.08 | $13.74 | $13.90 | $13.90 | 970 |
| 2019-11-07 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 922 |
| 2019-11-06 | $13.95 | $13.95 | $13.91 | $13.91 | $13.91 | 3,138 |
| 2019-11-05 | $14.14 | $14.14 | $14.10 | $14.10 | $14.10 | 836 |
| 2019-11-04 | $14.11 | $14.11 | $14.03 | $14.03 | $14.03 | 7,360 |
| 2019-11-01 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 115 |
| 2019-10-31 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 249 |
| 2019-10-30 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 434 |
| 2019-10-29 | $13.69 | $13.95 | $13.69 | $13.95 | $13.95 | 668 |
| 2019-10-28 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 525 |
| 2019-10-25 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 477 |
| 2019-10-24 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 589 |
| 2019-10-23 | $13.72 | $13.72 | $13.35 | $13.45 | $13.45 | 109,085 |
| 2019-10-22 | $13.51 | $13.60 | $13.51 | $13.53 | $13.53 | 83,630 |
| 2019-10-21 | $13.42 | $13.46 | $13.42 | $13.46 | $13.46 | 1,038 |
| 2019-10-18 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 448 |
| 2019-10-17 | $13.54 | $13.54 | $13.21 | $13.21 | $13.21 | 1,225 |
| 2019-10-16 | $13.50 | $13.50 | $13.19 | $13.19 | $13.19 | 1,094 |
| 2019-10-15 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 325 |
| 2019-10-14 | $13.27 | $13.27 | $12.96 | $13.12 | $13.12 | 998 |
| 2019-10-11 | $13.34 | $13.34 | $12.91 | $13.10 | $13.10 | 1,113 |
| 2019-10-10 | $12.67 | $12.98 | $12.67 | $12.98 | $12.98 | 551 |
| 2019-10-09 | $12.67 | $12.82 | $12.67 | $12.79 | $12.79 | 780 |
| 2019-10-08 | $12.80 | $12.80 | $12.56 | $12.79 | $12.79 | 612 |
| 2019-10-07 | $12.98 | $12.98 | $12.83 | $12.83 | $12.83 | 678 |
| 2019-10-04 | $12.65 | $12.99 | $12.61 | $12.94 | $12.94 | 813 |
| 2019-10-03 | $13.05 | $13.05 | $12.79 | $12.90 | $12.90 | 1,498 |
| 2019-10-02 | $13.21 | $13.21 | $12.82 | $12.83 | $12.83 | 3,634 |
| 2019-10-01 | $13.12 | $13.12 | $12.96 | $13.12 | $13.12 | 1,293 |
| 2019-09-30 | $13.12 | $13.18 | $12.89 | $12.89 | $12.89 | 2,072 |
| 2019-09-27 | $12.93 | $12.95 | $12.93 | $12.95 | $12.95 | 559 |
| 2019-09-26 | $13.18 | $13.61 | $13.18 | $13.18 | $13.18 | 673 |
| 2019-09-25 | $13.11 | $13.43 | $13.11 | $13.25 | $13.25 | 508 |
| 2019-09-24 | $13.68 | $13.68 | $13.27 | $13.48 | $13.48 | 1,162 |
| 2019-09-23 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 524 |
| 2019-09-20 | $13.15 | $13.47 | $13.11 | $13.47 | $13.47 | 590 |
| 2019-09-19 | $13.49 | $13.49 | $13.16 | $13.16 | $13.16 | 613 |
| 2019-09-18 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 226 |
| 2019-09-17 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 664 |
| 2019-09-16 | $13.13 | $13.17 | $12.84 | $13.17 | $13.17 | 1,877 |
| 2019-09-13 | $12.96 | $12.98 | $12.92 | $12.92 | $12.92 | 662 |
| 2019-09-12 | $13.11 | $13.11 | $12.74 | $13.07 | $13.07 | 965 |
| 2019-09-11 | $13.08 | $13.08 | $12.69 | $13.07 | $13.07 | 1,984 |
| 2019-09-10 | $12.48 | $12.88 | $12.48 | $12.88 | $12.88 | 424 |
| 2019-09-09 | $12.47 | $12.64 | $12.47 | $12.64 | $12.64 | 1,123 |
| 2019-09-06 | $12.14 | $12.38 | $12.14 | $12.38 | $12.38 | 3,120 |
| 2019-09-05 | $12.31 | $12.35 | $12.12 | $12.35 | $12.35 | 1,226 |
| 2019-09-04 | $12.22 | $12.22 | $11.86 | $11.90 | $11.90 | 27,536 |
| 2019-09-03 | $12.01 | $12.25 | $12.01 | $12.06 | $12.06 | 5,289 |
| 2019-08-30 | $12.33 | $12.34 | $11.98 | $12.34 | $12.34 | 769 |
| 2019-08-29 | $12.09 | $12.33 | $12.09 | $12.33 | $12.33 | 742 |
| 2019-08-28 | $12.27 | $12.27 | $11.83 | $11.83 | $11.83 | 1,057 |
| 2019-08-27 | $11.96 | $11.96 | $11.84 | $11.85 | $11.85 | 3,269 |
| 2019-08-26 | $11.89 | $12.39 | $11.89 | $11.89 | $11.89 | 674 |
| 2019-08-23 | $11.87 | $12.10 | $11.73 | $12.10 | $12.10 | 997 |
| 2019-08-22 | $12.00 | $12.00 | $11.78 | $11.78 | $11.78 | 2,334 |
| 2019-08-21 | $11.90 | $11.90 | $11.66 | $11.90 | $11.90 | 3,021 |
| 2019-08-20 | $11.56 | $11.64 | $11.47 | $11.47 | $11.47 | 3,788 |
| 2019-08-19 | $11.54 | $11.58 | $11.35 | $11.58 | $11.58 | 1,226 |
| 2019-08-16 | $11.36 | $11.43 | $11.16 | $11.43 | $11.43 | 1,159 |
| 2019-08-15 | $11.34 | $11.37 | $11.11 | $11.37 | $11.37 | 5,950 |
| 2019-08-14 | $11.22 | $11.22 | $11.01 | $11.01 | $11.01 | 3,416 |
| 2019-08-13 | $11.25 | $11.43 | $11.25 | $11.25 | $11.25 | 2,131 |
| 2019-08-12 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 268 |
| 2019-08-09 | $11.57 | $11.57 | $11.53 | $11.54 | $11.54 | 1,031 |
| 2019-08-08 | $12.06 | $12.07 | $11.84 | $11.84 | $11.84 | 13,499 |
| 2019-08-07 | $11.57 | $11.90 | $11.57 | $11.75 | $11.75 | 1,831 |
| 2019-08-06 | $11.86 | $12.01 | $11.82 | $11.86 | $11.86 | 4,861 |
| 2019-08-05 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 1,032 |
| 2019-08-02 | $12.66 | $12.84 | $12.66 | $12.70 | $12.70 | 791 |
| 2019-08-01 | $13.09 | $13.09 | $12.79 | $12.79 | $12.79 | 3,096 |
| 2019-07-31 | $12.73 | $12.98 | $12.73 | $12.87 | $12.87 | 1,855 |
| 2019-07-30 | $12.94 | $12.97 | $12.73 | $12.97 | $12.97 | 1,014 |
| 2019-07-29 | $13.01 | $13.01 | $12.79 | $12.83 | $12.83 | 1,256 |
| 2019-07-26 | $12.89 | $13.33 | $12.89 | $12.92 | $12.92 | 849 |
| 2019-07-25 | $13.05 | $13.42 | $13.05 | $13.09 | $13.09 | 776 |
| 2019-07-24 | $12.95 | $13.31 | $12.95 | $13.31 | $13.31 | 956 |
| 2019-07-23 | $13.17 | $13.38 | $13.17 | $13.17 | $13.17 | 2,958 |
| 2019-07-22 | $13.38 | $13.38 | $13.14 | $13.14 | $13.14 | 930 |
| 2019-07-19 | $13.29 | $13.39 | $13.26 | $13.26 | $13.26 | 2,798 |
| 2019-07-18 | $13.31 | $13.31 | $13.09 | $13.09 | $13.09 | 3,083 |
| 2019-07-17 | $13.35 | $13.46 | $13.32 | $13.46 | $13.46 | 2,210 |
| 2019-07-16 | $13.37 | $13.37 | $13.17 | $13.17 | $13.17 | 2,910 |
| 2019-07-15 | $13.37 | $13.55 | $13.36 | $13.43 | $13.43 | 1,751 |
| 2019-07-12 | $13.71 | $13.75 | $13.35 | $13.35 | $13.35 | 1,069 |
| 2019-07-11 | $13.62 | $13.66 | $13.44 | $13.44 | $13.44 | 770 |
| 2019-07-10 | $13.71 | $13.71 | $13.34 | $13.38 | $13.38 | 969 |
| 2019-07-09 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 203 |
| 2019-07-08 | $14.07 | $14.07 | $13.70 | $13.70 | $13.70 | 496 |
| 2019-07-05 | $13.83 | $14.32 | $13.83 | $14.32 | $14.32 | 1,189 |
| 2019-07-03 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 262 |
| 2019-07-02 | $14.06 | $14.22 | $13.95 | $13.95 | $13.95 | 644 |
| 2019-07-01 | $14.04 | $14.04 | $13.94 | $13.94 | $13.94 | 341 |
| 2019-06-28 | $13.83 | $13.83 | $13.55 | $13.55 | $13.55 | 506 |
| 2019-06-27 | $13.87 | $13.87 | $13.66 | $13.66 | $13.66 | 1,333 |
| 2019-06-26 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 738 |
| 2019-06-25 | $13.60 | $13.85 | $13.60 | $13.85 | $13.85 | 1,076 |
| 2019-06-24 | $13.63 | $13.87 | $13.63 | $13.87 | $13.87 | 2,553 |
| 2019-06-21 | $13.50 | $13.69 | $13.50 | $13.56 | $13.56 | 1,332 |
| 2019-06-20 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 94 |
| 2019-06-19 | $13.83 | $13.83 | $13.73 | $13.73 | $13.73 | 493 |
| 2019-06-18 | $13.73 | $13.77 | $13.70 | $13.70 | $13.70 | 892 |
| 2019-06-17 | $14.00 | $14.00 | $13.71 | $13.96 | $13.96 | 683 |
| 2019-06-14 | $13.80 | $14.05 | $13.80 | $14.05 | $14.05 | 2,048 |
| 2019-06-13 | $14.03 | $14.07 | $13.85 | $13.85 | $13.85 | 942 |
| 2019-06-12 | $13.89 | $13.93 | $13.89 | $13.93 | $13.93 | 984 |
| 2019-06-11 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 953 |
| 2019-06-10 | $14.32 | $14.36 | $14.12 | $14.32 | $14.32 | 1,463 |
| 2019-06-07 | $14.35 | $14.39 | $14.13 | $14.13 | $14.13 | 780 |
| 2019-06-06 | $14.07 | $14.11 | $13.83 | $13.83 | $13.83 | 840 |
| 2019-06-05 | $14.07 | $14.28 | $13.85 | $14.28 | $14.28 | 2,297 |
| 2019-06-04 | $13.84 | $14.20 | $13.82 | $13.86 | $13.86 | 1,979 |
| 2019-06-03 | $13.82 | $13.87 | $13.62 | $13.83 | $13.83 | 959 |
| 2019-05-31 | $13.38 | $13.63 | $13.38 | $13.52 | $13.52 | 694 |
| 2019-05-30 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 465 |
| 2019-05-29 | $13.41 | $13.58 | $13.38 | $13.38 | $13.38 | 1,347 |
| 2019-05-28 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 1,608 |
| 2019-05-24 | $13.88 | $13.88 | $13.52 | $13.52 | $13.52 | 518 |
| 2019-05-23 | $13.71 | $13.71 | $13.43 | $13.43 | $13.43 | 1,346 |
| 2019-05-22 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 72 |
| 2019-05-21 | $14.14 | $14.34 | $14.10 | $14.10 | $14.10 | 886 |
| 2019-05-20 | $14.27 | $14.47 | $14.27 | $14.47 | $14.47 | 962 |
| 2019-05-17 | $14.36 | $14.53 | $14.28 | $14.53 | $14.53 | 734 |
| 2019-05-16 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 619 |
| 2019-05-15 | $13.80 | $13.80 | $13.75 | $13.75 | $13.75 | 629 |
| 2019-05-14 | $14.69 | $14.88 | $14.69 | $14.88 | $14.88 | 1,221 |
| 2019-05-13 | $14.25 | $14.29 | $14.22 | $14.22 | $14.22 | 4,761 |
| 2019-05-10 | $14.08 | $14.41 | $14.08 | $14.13 | $14.13 | 5,340 |
| 2019-05-09 | $13.96 | $13.97 | $13.79 | $13.81 | $13.81 | 1,463 |
| 2019-05-08 | $14.50 | $14.50 | $14.42 | $14.42 | $14.42 | 798 |
| 2019-05-07 | $14.45 | $14.78 | $14.45 | $14.78 | $14.78 | 782 |
| 2019-05-06 | $14.75 | $14.81 | $14.34 | $14.56 | $14.56 | 5,719 |
| 2019-05-03 | $14.92 | $14.95 | $14.82 | $14.82 | $14.82 | 1,854 |
| 2019-05-02 | $14.76 | $14.76 | $14.66 | $14.66 | $14.66 | 794 |
| 2019-05-01 | $14.77 | $14.87 | $14.77 | $14.87 | $14.87 | 464 |
| 2019-04-30 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 388 |
| 2019-04-29 | $14.78 | $14.82 | $14.56 | $14.67 | $14.67 | 2,810 |
| 2019-04-26 | $14.93 | $14.93 | $14.39 | $14.93 | $14.93 | 1,732 |
| 2019-04-25 | $14.18 | $14.66 | $14.13 | $14.43 | $14.43 | 2,534 |
| 2019-04-24 | $13.90 | $14.15 | $13.90 | $13.90 | $13.90 | 1,160 |
| 2019-04-23 | $14.26 | $14.31 | $14.17 | $14.17 | $14.17 | 1,639 |
| 2019-04-22 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 325 |
| 2019-04-18 | $14.00 | $14.19 | $14.00 | $14.19 | $14.19 | 17,277 |
| 2019-04-17 | $14.33 | $14.33 | $14.12 | $14.33 | $14.33 | 1,223 |
| 2019-04-16 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 62 |
| 2019-04-15 | $14.34 | $14.34 | $14.13 | $14.24 | $14.24 | 1,984 |
| 2019-04-12 | $14.26 | $14.26 | $13.97 | $13.97 | $13.97 | 469 |
| 2019-04-11 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 51 |
| 2019-04-10 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 171 |
| 2019-04-09 | $14.42 | $14.42 | $14.27 | $14.42 | $14.42 | 951 |
| 2019-04-08 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 674 |
| 2019-04-05 | $14.70 | $14.74 | $14.54 | $14.59 | $14.59 | 13,274 |
| 2019-04-04 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 303 |
| 2019-04-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 416 |
| 2019-04-02 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 1,710 |
| 2019-04-01 | $14.77 | $15.24 | $14.76 | $14.76 | $14.76 | 1,519 |
| 2019-03-29 | $14.87 | $14.89 | $14.87 | $14.89 | $14.89 | 2,178 |
| 2019-03-28 | $14.53 | $14.91 | $14.53 | $14.91 | $14.91 | 1,946 |
| 2019-03-27 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 827 |
| 2019-03-26 | $14.80 | $15.41 | $14.80 | $15.41 | $15.41 | 2,788 |
| 2019-03-25 | $14.82 | $14.82 | $14.50 | $14.82 | $14.82 | 756 |
| 2019-03-22 | $14.60 | $14.61 | $14.60 | $14.61 | $14.61 | 1,317 |
| 2019-03-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 525 |
| 2019-03-20 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 378 |
| 2019-03-19 | $15.00 | $15.00 | $14.75 | $14.75 | $14.75 | 1,134 |
| 2019-03-18 | $15.15 | $15.15 | $14.90 | $14.90 | $14.90 | 1,324 |
| 2019-03-15 | $14.59 | $14.90 | $14.59 | $14.59 | $14.59 | 2,103 |
| 2019-03-14 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 601 |
| 2019-03-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 571 |
| 2019-03-12 | $14.92 | $14.92 | $14.50 | $14.83 | $14.83 | 1,945 |
| 2019-03-11 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 1,015 |
| 2019-03-08 | $14.48 | $14.48 | $14.01 | $14.01 | $14.01 | 506 |
| 2019-03-07 | $14.58 | $14.83 | $14.30 | $14.30 | $14.30 | 1,244 |
| 2019-03-06 | $15.03 | $15.03 | $14.72 | $14.81 | $14.81 | 2,672 |
| 2019-03-05 | $14.91 | $15.11 | $14.91 | $15.11 | $15.11 | 1,885 |
| 2019-03-04 | $15.06 | $15.06 | $14.49 | $14.49 | $14.49 | 748 |
| 2019-03-01 | $15.04 | $15.04 | $14.99 | $14.99 | $14.99 | 2,659 |
| 2019-02-28 | $14.74 | $15.05 | $14.74 | $14.92 | $14.92 | 4,337 |
| 2019-02-27 | $14.50 | $14.75 | $14.50 | $14.74 | $14.74 | 29,049 |
| 2019-02-26 | $14.45 | $14.45 | $13.99 | $13.99 | $13.99 | 803 |
| 2019-02-25 | $14.50 | $14.50 | $14.25 | $14.25 | $14.25 | 1,009 |
| 2019-02-22 | $14.44 | $14.49 | $14.44 | $14.49 | $14.49 | 2,689 |
| 2019-02-21 | $14.42 | $14.42 | $14.04 | $14.20 | $14.20 | 1,445 |
| 2019-02-20 | $14.51 | $14.51 | $14.30 | $14.30 | $14.30 | 1,006 |
| 2019-02-19 | $14.07 | $14.51 | $14.07 | $14.08 | $14.08 | 2,980 |
| 2019-02-15 | $14.30 | $14.43 | $14.29 | $14.29 | $14.29 | 1,486 |
| 2019-02-14 | $14.32 | $14.32 | $14.19 | $14.19 | $14.19 | 2,471 |
| 2019-02-13 | $14.00 | $14.00 | $13.70 | $14.00 | $14.00 | 775 |
| 2019-02-12 | $13.55 | $13.83 | $13.55 | $13.78 | $13.78 | 8,941 |
| 2019-02-11 | $13.39 | $13.94 | $13.39 | $13.40 | $13.40 | 2,160 |
| 2019-02-08 | $13.83 | $13.83 | $13.50 | $13.50 | $13.50 | 3,445 |
| 2019-02-07 | $14.14 | $14.14 | $13.98 | $14.14 | $14.14 | 785 |
| 2019-02-06 | $14.51 | $14.51 | $14.06 | $14.15 | $14.15 | 11,369 |
| 2019-02-05 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 15,360 |
| 2019-02-04 | $13.96 | $14.47 | $13.96 | $14.47 | $14.47 | 2,747 |
| 2019-02-01 | $14.30 | $14.30 | $14.05 | $14.30 | $14.30 | 3,825 |
| 2019-01-31 | $14.18 | $14.44 | $13.91 | $13.96 | $13.96 | 2,055 |
| 2019-01-30 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 501 |
| 2019-01-29 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 2,563 |
| 2019-01-28 | $14.05 | $14.05 | $13.50 | $13.65 | $13.65 | 4,602 |
| 2019-01-25 | $14.09 | $14.21 | $14.03 | $14.03 | $14.03 | 1,615 |
| 2019-01-24 | $13.85 | $14.09 | $13.80 | $13.95 | $13.95 | 6,381 |
| 2019-01-23 | $13.73 | $13.95 | $13.73 | $13.95 | $13.95 | 2,036 |
| 2019-01-22 | $13.83 | $14.09 | $13.78 | $13.78 | $13.78 | 3,418 |
| 2019-01-18 | $14.09 | $14.09 | $13.98 | $14.09 | $14.09 | 2,060 |
| 2019-01-17 | $13.89 | $13.89 | $13.44 | $13.81 | $13.81 | 2,025 |
| 2019-01-16 | $13.67 | $13.84 | $13.50 | $13.55 | $13.55 | 1,947 |
| 2019-01-15 | $13.79 | $14.25 | $13.79 | $13.80 | $13.80 | 9,965 |
| 2019-01-14 | $13.85 | $13.90 | $13.52 | $13.52 | $13.52 | 19,566 |
| 2019-01-11 | $13.62 | $13.90 | $13.62 | $13.75 | $13.75 | 2,509 |
| 2019-01-10 | $13.33 | $13.81 | $13.33 | $13.41 | $13.41 | 2,469 |
| 2019-01-09 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 1,327 |
| 2019-01-08 | $13.36 | $13.92 | $13.36 | $13.92 | $13.92 | 8,888 |
| 2019-01-07 | $14.00 | $14.00 | $13.79 | $13.81 | $13.81 | 6,520 |
| 2019-01-04 | $13.55 | $13.94 | $13.55 | $13.75 | $13.75 | 11,538 |
| 2019-01-03 | $13.12 | $13.41 | $13.12 | $13.12 | $13.12 | 5,295 |
| 2019-01-02 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 4,107 |
| 2018-12-31 | $13.11 | $13.18 | $12.98 | $12.98 | $12.98 | 15,136 |
| 2018-12-28 | $13.35 | $13.40 | $13.08 | $13.08 | $13.08 | 3,308 |
| 2018-12-27 | $12.55 | $13.68 | $12.55 | $12.90 | $12.90 | 16,216 |
| 2018-12-26 | $12.34 | $12.95 | $12.34 | $12.34 | $12.34 | 4,312 |
| 2018-12-24 | $12.45 | $12.52 | $12.45 | $12.52 | $12.52 | 2,660 |
| 2018-12-21 | $13.48 | $13.48 | $12.70 | $13.05 | $13.05 | 3,166 |
| 2018-12-20 | $13.70 | $13.70 | $12.96 | $13.37 | $13.37 | 3,654 |
| 2018-12-19 | $13.70 | $13.73 | $13.28 | $13.51 | $13.51 | 3,640 |
| 2018-12-18 | $13.33 | $13.58 | $13.28 | $13.58 | $13.58 | 19,155 |
| 2018-12-17 | $13.11 | $13.56 | $13.11 | $13.20 | $13.20 | 5,028 |
| 2018-12-14 | $12.94 | $13.59 | $12.94 | $13.59 | $13.59 | 1,793 |
| 2018-12-13 | $14.46 | $14.46 | $13.53 | $13.61 | $13.61 | 148,192 |
| 2018-12-12 | $13.44 | $13.51 | $13.16 | $13.51 | $13.51 | 2,311 |
| 2018-12-11 | $13.42 | $13.42 | $12.76 | $12.76 | $12.76 | 955 |
| 2018-12-10 | $13.42 | $13.42 | $12.75 | $12.75 | $12.75 | 1,947 |
| 2018-12-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,554 |
| 2018-12-06 | $13.13 | $13.21 | $13.13 | $13.21 | $13.21 | 3,406 |
| 2018-12-04 | $13.14 | $13.80 | $13.14 | $13.30 | $13.30 | 5,605 |
| 2018-12-03 | $13.59 | $14.18 | $13.59 | $14.18 | $14.18 | 2,980 |
| 2018-11-30 | $13.80 | $14.11 | $13.73 | $14.11 | $14.11 | 7,634 |
| 2018-11-29 | $13.42 | $14.46 | $13.42 | $13.47 | $13.47 | 1,359 |
| 2018-11-28 | $14.05 | $14.05 | $13.25 | $13.45 | $13.45 | 5,125 |
| 2018-11-27 | $13.65 | $13.85 | $13.65 | $13.76 | $13.76 | 5,273 |
| 2018-11-26 | $13.48 | $14.38 | $13.48 | $13.54 | $13.54 | 1,277 |
| 2018-11-23 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 563 |
| 2018-11-21 | $13.60 | $13.60 | $12.42 | $12.73 | $12.73 | 3,388 |
| 2018-11-20 | $12.75 | $12.97 | $12.75 | $12.97 | $12.97 | 3,320 |
| 2018-11-19 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 2,060 |
| 2018-11-16 | $12.94 | $12.95 | $12.94 | $12.95 | $12.95 | 1,665 |
| 2018-11-15 | $13.49 | $13.49 | $12.87 | $12.87 | $12.87 | 1,623 |
| 2018-11-14 | $12.95 | $13.00 | $12.68 | $12.81 | $12.81 | 4,504 |
| 2018-11-13 | $13.05 | $13.05 | $12.72 | $12.84 | $12.84 | 2,527 |
| 2018-11-12 | $13.06 | $13.82 | $13.06 | $13.36 | $13.36 | 8,035 |
| 2018-11-09 | $13.78 | $13.78 | $13.12 | $13.12 | $13.12 | 1,762 |
| 2018-11-08 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 442 |
| 2018-11-07 | $13.76 | $13.83 | $13.40 | $13.65 | $13.65 | 5,051 |
| 2018-11-06 | $13.25 | $13.39 | $13.25 | $13.25 | $13.25 | 5,089 |
| 2018-11-05 | $14.12 | $14.12 | $12.83 | $13.23 | $13.23 | 1,272 |
| 2018-11-02 | $13.04 | $13.48 | $13.00 | $13.00 | $13.00 | 2,734 |
| 2018-11-01 | $13.00 | $13.06 | $13.00 | $13.01 | $13.01 | 4,203 |
| 2018-10-31 | $12.59 | $13.09 | $12.59 | $12.84 | $12.84 | 2,964 |
| 2018-10-30 | $12.56 | $12.85 | $12.56 | $12.56 | $12.56 | 2,547 |
| 2018-10-29 | $12.55 | $12.56 | $12.55 | $12.56 | $12.56 | 1,644 |
| 2018-10-26 | $12.66 | $12.66 | $12.55 | $12.55 | $12.55 | 860 |
| 2018-10-25 | $12.55 | $13.23 | $12.55 | $13.23 | $13.23 | 2,745 |
| 2018-10-24 | $13.05 | $13.80 | $13.05 | $13.07 | $13.07 | 1,488 |
| 2018-10-23 | $13.40 | $13.80 | $13.06 | $13.06 | $13.06 | 1,330 |
| 2018-10-22 | $13.35 | $14.09 | $13.35 | $13.36 | $13.36 | 1,749 |
| 2018-10-19 | $13.52 | $14.13 | $13.52 | $13.52 | $13.52 | 1,504 |
| 2018-10-18 | $13.53 | $13.90 | $13.53 | $13.90 | $13.90 | 617 |
| 2018-10-17 | $14.32 | $14.32 | $14.31 | $14.31 | $14.31 | 1,897 |
| 2018-10-16 | $14.13 | $14.25 | $13.58 | $14.25 | $14.25 | 630 |
| 2018-10-15 | $13.31 | $14.00 | $13.31 | $13.95 | $13.95 | 2,433 |
| 2018-10-12 | $14.42 | $14.42 | $13.71 | $13.72 | $13.72 | 4,852 |
| 2018-10-11 | $14.43 | $14.43 | $13.65 | $13.65 | $13.65 | 960 |
| 2018-10-10 | $14.32 | $14.39 | $13.96 | $13.96 | $13.96 | 1,629 |
| 2018-10-09 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 53,795 |
| 2018-10-08 | $14.23 | $14.43 | $14.15 | $14.43 | $14.43 | 2,882 |
| 2018-10-05 | $14.49 | $14.49 | $13.64 | $14.49 | $14.49 | 923 |
| 2018-10-04 | $13.60 | $13.64 | $13.60 | $13.64 | $13.64 | 958 |
| 2018-10-03 | $77.99 | $77.99 | $77.99 | $77.99 | $15.60 | 460 |
| 2018-10-02 | $77.99 | $77.99 | $77.99 | $77.99 | $15.60 | 3,500 |
| 2018-10-01 | $78.00 | $78.00 | $78.00 | $78.00 | $15.60 | 2,135 |
| 2018-09-28 | $80.00 | $80.00 | $80.00 | $80.00 | $16.00 | 465 |
| 2018-09-27 | $80.00 | $80.00 | $80.00 | $80.00 | $16.00 | 2,500 |
| 2018-09-26 | $74.50 | $74.50 | $74.50 | $74.50 | $14.90 | 875 |
| 2018-09-25 | $74.52 | $74.88 | $74.16 | $74.50 | $14.90 | 19,500 |
| 2018-09-24 | $71.14 | $71.14 | $71.14 | $71.14 | $14.23 | 1,480 |
| 2018-09-21 | $71.14 | $71.14 | $71.14 | $71.14 | $14.23 | 3,550 |
| 2018-09-20 | $71.14 | $71.14 | $71.14 | $71.14 | $14.23 | 2,925 |
| 2018-09-19 | $71.71 | $71.71 | $71.14 | $71.14 | $14.23 | 17,095 |
| 2018-09-18 | $72.55 | $72.55 | $70.77 | $71.49 | $14.30 | 43,440 |
| 2018-09-17 | $70.42 | $71.50 | $70.42 | $71.50 | $14.30 | 8,515 |
| 2018-09-14 | $70.97 | $70.97 | $70.83 | $70.83 | $14.17 | 6,115 |
| 2018-09-13 | $69.40 | $69.46 | $69.40 | $69.46 | $13.89 | 3,965 |
| 2018-09-12 | $67.86 | $68.16 | $67.59 | $67.59 | $13.52 | 6,660 |
| 2018-09-11 | $67.39 | $68.42 | $67.39 | $67.49 | $13.50 | 28,260 |
| 2018-09-10 | $68.64 | $69.25 | $68.64 | $69.25 | $13.85 | 3,740 |
| 2018-09-07 | $68.55 | $68.55 | $68.55 | $68.55 | $13.71 | 2,580 |
| 2018-09-06 | $70.75 | $70.75 | $70.19 | $70.19 | $14.04 | 5,130 |
| 2018-09-05 | $69.76 | $70.86 | $69.76 | $70.07 | $14.01 | 39,225 |
| 2018-09-04 | $71.55 | $71.55 | $71.55 | $71.55 | $14.31 | 1,925 |
| 2018-08-31 | $71.55 | $71.55 | $71.55 | $71.55 | $14.31 | 2,300 |
| 2018-08-30 | $71.55 | $71.55 | $71.55 | $71.55 | $14.31 | 3,000 |
| 2018-08-29 | $73.34 | $73.34 | $73.34 | $73.34 | $14.67 | 1,400 |
| 2018-08-28 | $72.01 | $73.94 | $72.01 | $73.34 | $14.67 | 12,495 |
| 2018-08-27 | $73.09 | $73.09 | $73.09 | $73.09 | $14.62 | 1,335 |
| 2018-08-24 | $72.05 | $73.09 | $72.05 | $73.09 | $14.62 | 3,840 |
| 2018-08-23 | $71.35 | $71.86 | $71.35 | $71.86 | $14.37 | 5,175 |
| 2018-08-22 | $73.81 | $73.81 | $72.27 | $72.27 | $14.45 | 4,420 |
| 2018-08-21 | $72.57 | $73.12 | $72.06 | $72.73 | $14.55 | 11,610 |
| 2018-08-20 | $73.48 | $73.48 | $73.48 | $73.48 | $14.70 | 2,255 |
| 2018-08-17 | $73.48 | $73.48 | $73.48 | $73.48 | $14.70 | 1,080 |
| 2018-08-16 | $74.13 | $74.13 | $73.20 | $73.48 | $14.70 | 19,345 |
| 2018-08-15 | $73.34 | $73.87 | $73.34 | $73.87 | $14.77 | 5,075 |
| 2018-08-14 | $75.02 | $75.35 | $74.46 | $75.35 | $15.07 | 10,185 |
| 2018-08-13 | $74.66 | $74.66 | $74.66 | $74.66 | $14.93 | 2,555 |
| 2018-08-10 | $74.09 | $74.94 | $74.09 | $74.66 | $14.93 | 3,165 |
| 2018-08-09 | $74.75 | $74.75 | $74.75 | $74.75 | $14.95 | 2,855 |
| 2018-08-08 | $74.77 | $74.77 | $74.23 | $74.44 | $14.89 | 6,710 |
| 2018-08-07 | $75.40 | $77.31 | $75.40 | $77.15 | $15.43 | 8,140 |
| 2018-08-06 | $71.89 | $71.89 | $71.58 | $71.63 | $14.33 | 4,140 |
| 2018-08-03 | $75.37 | $75.37 | $75.37 | $75.37 | $15.07 | 1,655 |
| 2018-08-02 | $76.87 | $76.87 | $76.87 | $76.87 | $15.37 | 2,060 |
| 2018-08-01 | $75.45 | $76.87 | $75.45 | $76.87 | $15.37 | 4,110 |
| 2018-07-31 | $78.65 | $78.99 | $78.06 | $78.53 | $15.71 | 12,425 |
| 2018-07-30 | $79.82 | $80.26 | $79.82 | $80.26 | $16.05 | 3,025 |
| 2018-07-27 | $80.00 | $80.35 | $79.76 | $79.76 | $15.95 | 10,460 |
| 2018-07-26 | $80.95 | $81.06 | $80.80 | $81.06 | $16.21 | 12,890 |
| 2018-07-25 | $79.31 | $79.31 | $79.31 | $79.31 | $15.86 | 3,720 |
| 2018-07-24 | $78.01 | $78.40 | $77.83 | $77.83 | $15.57 | 11,745 |
| 2018-07-23 | $77.37 | $77.37 | $77.37 | $77.37 | $15.47 | 3,030 |
| 2018-07-20 | $75.96 | $75.96 | $75.96 | $75.96 | $15.19 | 2,960 |
| 2018-07-19 | $76.24 | $76.24 | $76.24 | $76.24 | $15.25 | 9,430 |
| 2018-07-18 | $77.01 | $77.33 | $77.01 | $77.33 | $15.47 | 14,695 |
| 2018-07-17 | $77.35 | $78.00 | $77.35 | $78.00 | $15.60 | 20,990 |
| 2018-07-16 | $77.19 | $77.19 | $76.49 | $76.49 | $15.30 | 3,895 |
| 2018-07-13 | $76.80 | $76.80 | $76.80 | $76.80 | $15.36 | 1,750 |
| 2018-07-12 | $76.65 | $76.99 | $76.65 | $76.80 | $15.36 | 6,230 |
| 2018-07-11 | $77.45 | $77.69 | $77.15 | $77.15 | $15.43 | 5,800 |
| 2018-07-10 | $78.25 | $78.25 | $77.40 | $77.87 | $15.57 | 34,960 |
| 2018-07-09 | $76.45 | $76.45 | $76.10 | $76.10 | $15.22 | 6,035 |
| 2018-07-06 | $73.40 | $73.74 | $73.07 | $73.07 | $14.61 | 4,280 |
| 2018-07-05 | $74.21 | $74.21 | $74.21 | $74.21 | $14.84 | 2,725 |
| 2018-07-03 | $74.70 | $74.70 | $74.70 | $74.70 | $14.94 | 1,105 |
| 2018-07-02 | $74.54 | $74.70 | $74.36 | $74.70 | $14.94 | 22,990 |
| 2018-06-29 | $78.30 | $78.30 | $78.15 | $78.20 | $15.64 | 6,685 |
| 2018-06-28 | $77.90 | $77.90 | $77.90 | $77.90 | $15.58 | 5,225 |
| 2018-06-27 | $79.00 | $79.00 | $79.00 | $79.00 | $15.80 | 10,470 |
| 2018-06-26 | $77.45 | $79.29 | $77.45 | $79.14 | $15.83 | 27,900 |
| 2018-06-25 | $76.98 | $76.98 | $76.44 | $76.44 | $15.29 | 9,540 |
| 2018-06-22 | $77.40 | $77.40 | $77.40 | $77.40 | $15.48 | 1,825 |
| 2018-06-21 | $77.40 | $77.40 | $77.40 | $77.40 | $15.48 | 8,800 |
| 2018-06-20 | $77.20 | $77.20 | $77.20 | $77.20 | $15.44 | 3,440 |
| 2018-06-19 | $78.50 | $78.50 | $78.30 | $78.30 | $15.66 | 17,965 |
| 2018-06-18 | $78.89 | $78.90 | $78.89 | $78.90 | $15.78 | 4,445 |
| 2018-06-15 | $80.98 | $80.98 | $80.83 | $80.83 | $16.17 | 3,030 |
| 2018-06-14 | $81.57 | $82.65 | $81.57 | $81.57 | $16.31 | 8,015 |
| 2018-06-13 | $82.51 | $82.92 | $81.85 | $81.85 | $16.37 | 148,530 |
| 2018-06-12 | $81.59 | $81.92 | $81.59 | $81.89 | $16.38 | 12,660 |
| 2018-06-11 | $82.67 | $82.67 | $82.67 | $82.67 | $16.53 | 3,590 |
| 2018-06-08 | $82.75 | $82.75 | $82.75 | $82.75 | $16.55 | 1,575 |
| 2018-06-07 | $83.48 | $83.48 | $83.48 | $83.48 | $16.70 | 2,835 |
| 2018-06-06 | $83.22 | $84.29 | $83.08 | $83.67 | $16.73 | 33,370 |
| 2018-06-05 | $82.04 | $82.55 | $82.04 | $82.07 | $16.41 | 17,105 |
| 2018-06-04 | $83.26 | $83.26 | $83.26 | $83.26 | $16.65 | 3,905 |
| 2018-06-01 | $83.55 | $84.15 | $83.55 | $84.15 | $16.83 | 11,930 |
| 2018-05-31 | $81.57 | $81.88 | $81.57 | $81.88 | $16.38 | 7,250 |
| 2018-05-30 | $82.24 | $82.65 | $82.24 | $82.55 | $16.51 | 23,845 |
| 2018-05-29 | $83.96 | $83.96 | $82.59 | $82.59 | $16.52 | 4,120 |
| 2018-05-25 | $83.55 | $83.55 | $83.55 | $83.55 | $16.71 | 780 |
| 2018-05-24 | $83.06 | $83.55 | $83.06 | $83.55 | $16.71 | 5,195 |
| 2018-05-23 | $84.00 | $84.30 | $84.00 | $84.30 | $16.86 | 272,265 |
| 2018-05-22 | $81.42 | $83.16 | $81.42 | $82.39 | $16.48 | 34,440 |
| 2018-05-21 | $83.10 | $83.10 | $83.10 | $83.10 | $16.62 | 169,295 |
| 2018-05-18 | $84.59 | $84.59 | $83.10 | $83.10 | $16.62 | 7,330 |
| 2018-05-17 | $86.14 | $86.14 | $86.14 | $86.14 | $17.23 | 1,895 |
| 2018-05-16 | $92.20 | $92.20 | $92.20 | $92.20 | $18.44 | 2,405 |
| 2018-05-15 | $92.20 | $92.20 | $92.20 | $92.20 | $18.44 | 1,500 |
| 2018-05-14 | $96.15 | $96.15 | $96.15 | $96.15 | $19.23 | 2,525 |
| 2018-05-11 | $96.64 | $96.94 | $96.64 | $96.94 | $19.39 | 1,845 |
| 2018-05-10 | $95.37 | $95.37 | $95.37 | $95.37 | $19.07 | 2,750 |
| 2018-05-09 | $93.01 | $93.01 | $93.01 | $93.01 | $18.60 | 4,745 |
| 2018-05-08 | $95.26 | $95.26 | $94.12 | $94.45 | $18.89 | 7,320 |
| 2018-05-07 | $96.36 | $96.36 | $96.36 | $96.36 | $19.27 | 1,535 |
| 2018-05-04 | $96.36 | $96.36 | $96.36 | $96.36 | $19.27 | 4,535 |
| 2018-05-03 | $94.07 | $94.07 | $94.07 | $94.07 | $18.81 | 2,600 |
| 2018-05-02 | $94.25 | $95.04 | $94.07 | $94.07 | $18.81 | 9,450 |
| 2018-05-01 | $96.35 | $96.35 | $96.35 | $96.35 | $19.27 | 6,080 |
| 2018-04-30 | $97.85 | $97.85 | $96.79 | $96.79 | $19.36 | 3,965 |
| 2018-04-27 | $97.91 | $97.91 | $97.91 | $97.91 | $19.58 | 4,025 |
| 2018-04-26 | $96.22 | $96.22 | $96.22 | $96.22 | $19.24 | 2,925 |
| 2018-04-25 | $93.50 | $93.50 | $93.50 | $93.50 | $18.70 | 3,130 |
| 2018-04-24 | $93.67 | $93.67 | $93.67 | $93.67 | $18.73 | 495 |
| 2018-04-23 | $93.25 | $93.67 | $93.25 | $93.67 | $18.73 | 5,260 |
| 2018-04-20 | $95.75 | $95.75 | $95.75 | $95.75 | $19.15 | 2,290 |
| 2018-04-19 | $97.22 | $97.22 | $96.42 | $96.42 | $19.28 | 2,760 |
| 2018-04-18 | $92.87 | $92.87 | $92.87 | $92.87 | $18.57 | 1,510 |
| 2018-04-17 | $92.87 | $92.87 | $92.87 | $92.87 | $18.57 | 4,500 |
| 2018-04-16 | $93.34 | $93.35 | $93.23 | $93.35 | $18.67 | 6,375 |
| 2018-04-13 | $91.83 | $91.83 | $91.83 | $91.83 | $18.37 | 6,895 |
| 2018-04-12 | $91.64 | $91.64 | $91.64 | $91.64 | $18.33 | 7,185 |
| 2018-04-11 | $94.00 | $94.00 | $94.00 | $94.00 | $18.80 | 6,430 |
| 2018-04-10 | $93.20 | $93.20 | $93.20 | $93.20 | $18.64 | 3,415 |
| 2018-04-09 | $93.30 | $93.30 | $93.20 | $93.20 | $18.64 | 5,155 |
| 2018-04-06 | $93.70 | $93.70 | $93.70 | $93.70 | $18.74 | 2,955 |
| 2018-04-05 | $91.51 | $94.12 | $91.51 | $92.09 | $18.42 | 18,390 |
| 2018-04-04 | $92.08 | $92.54 | $92.08 | $92.54 | $18.51 | 8,700 |
| 2018-04-03 | $91.28 | $92.14 | $91.28 | $92.14 | $18.43 | 5,825 |
| 2018-04-02 | $91.29 | $92.67 | $91.29 | $92.67 | $18.53 | 3,805 |
| 2018-03-29 | $92.55 | $92.55 | $91.84 | $92.28 | $18.46 | 6,280 |
| 2018-03-28 | $89.90 | $92.84 | $89.90 | $92.00 | $18.40 | 11,545 |
| 2018-03-27 | $93.50 | $93.50 | $92.10 | $92.33 | $18.47 | 11,785 |
| 2018-03-26 | $90.81 | $90.81 | $90.81 | $90.81 | $18.16 | 2,200 |
| 2018-03-23 | $90.69 | $90.69 | $90.69 | $90.69 | $18.14 | 2,365 |
| 2018-03-22 | $94.85 | $94.85 | $94.85 | $94.85 | $18.97 | 6,115 |
| 2018-03-21 | $94.49 | $94.49 | $93.23 | $93.23 | $18.65 | 4,900 |
| 2018-03-20 | $94.34 | $94.34 | $94.34 | $94.34 | $18.87 | 4,605 |
| 2018-03-19 | $93.00 | $93.35 | $92.40 | $92.48 | $18.50 | 7,285 |
| 2018-03-16 | $93.35 | $94.92 | $93.35 | $94.92 | $18.98 | 3,375 |
| 2018-03-15 | $93.75 | $93.75 | $93.75 | $93.75 | $18.75 | 3,815 |
| 2018-03-14 | $94.15 | $94.77 | $92.98 | $92.98 | $18.60 | 4,445 |
| 2018-03-13 | $96.25 | $96.25 | $94.84 | $94.84 | $18.97 | 3,995 |
| 2018-03-12 | $95.06 | $95.06 | $95.06 | $95.06 | $19.01 | 1,365 |
| 2018-03-09 | $97.20 | $97.20 | $97.20 | $97.20 | $19.44 | 2,945 |
| 2018-03-08 | $94.68 | $94.68 | $94.68 | $94.68 | $18.94 | 2,320 |
| 2018-03-07 | $94.84 | $94.84 | $92.74 | $93.45 | $18.69 | 11,030 |
| 2018-03-06 | $95.05 | $95.05 | $93.26 | $94.55 | $18.91 | 6,210 |
| 2018-03-05 | $94.42 | $94.47 | $94.42 | $94.47 | $18.89 | 21,005 |
| 2018-03-02 | $92.90 | $92.90 | $91.00 | $91.50 | $18.30 | 16,150 |
| 2018-03-01 | $94.15 | $94.40 | $93.03 | $93.03 | $18.61 | 4,955 |
| 2018-02-28 | $96.25 | $96.25 | $96.25 | $96.25 | $19.25 | 2,545 |
| 2018-02-27 | $97.85 | $97.85 | $95.98 | $97.00 | $19.40 | 15,565 |
| 2018-02-26 | $96.40 | $96.40 | $96.40 | $96.40 | $19.28 | 1,775 |
| 2018-02-23 | $95.85 | $96.89 | $95.85 | $96.40 | $19.28 | 5,390 |
| 2018-02-22 | $93.83 | $93.83 | $93.83 | $93.83 | $18.77 | 4,755 |
| 2018-02-21 | $96.15 | $97.20 | $96.15 | $97.20 | $19.44 | 9,480 |
| 2018-02-20 | $94.14 | $95.40 | $94.14 | $95.35 | $19.07 | 9,315 |
| 2018-02-16 | $91.00 | $91.00 | $91.00 | $91.00 | $18.20 | 1,905 |
| 2018-02-15 | $91.00 | $92.20 | $91.00 | $91.00 | $18.20 | 6,010 |
| 2018-02-14 | $92.85 | $93.98 | $92.85 | $93.98 | $18.80 | 7,675 |
| 2018-02-13 | $93.09 | $93.32 | $91.01 | $93.32 | $18.66 | 12,675 |
| 2018-02-12 | $92.89 | $94.35 | $92.89 | $94.35 | $18.87 | 10,695 |
| 2018-02-09 | $91.30 | $91.90 | $91.00 | $91.90 | $18.38 | 14,405 |
| 2018-02-08 | $88.78 | $91.79 | $88.78 | $91.37 | $18.27 | 6,050 |
| 2018-02-07 | $92.80 | $92.80 | $90.05 | $92.80 | $18.56 | 11,700 |
| 2018-02-06 | $96.99 | $96.99 | $96.91 | $96.91 | $19.38 | 9,085 |
| 2018-02-05 | $98.55 | $98.55 | $95.91 | $95.91 | $19.18 | 6,975 |
| 2018-02-02 | $99.35 | $99.35 | $99.35 | $99.35 | $19.87 | 2,430 |
| 2018-02-01 | $100.55 | $100.55 | $100.55 | $100.55 | $20.11 | 4,530 |
| 2018-01-31 | $99.55 | $100.58 | $99.55 | $100.58 | $20.12 | 4,980 |
| 2018-01-30 | $100.54 | $100.84 | $100.54 | $100.75 | $20.15 | 3,800 |
| 2018-01-29 | $104.75 | $104.75 | $102.81 | $104.75 | $20.95 | 6,110 |
| 2018-01-26 | $104.50 | $104.50 | $104.00 | $104.25 | $20.85 | 4,810 |
| 2018-01-25 | $105.00 | $105.00 | $104.50 | $104.50 | $20.90 | 4,890 |
| 2018-01-24 | $103.50 | $103.50 | $103.50 | $103.50 | $20.70 | 915 |
| 2018-01-23 | $103.50 | $103.50 | $102.54 | $103.50 | $20.70 | 5,415 |
| 2018-01-22 | $103.50 | $103.66 | $103.25 | $103.66 | $20.73 | 5,695 |
| 2018-01-19 | $103.44 | $104.06 | $103.44 | $104.06 | $20.81 | 7,240 |
| 2018-01-18 | $99.80 | $99.85 | $99.80 | $99.85 | $19.97 | 262,395 |
| 2018-01-17 | $98.00 | $99.60 | $98.00 | $99.60 | $19.92 | 188,750 |
| 2018-01-16 | $97.46 | $99.98 | $97.46 | $99.94 | $19.99 | 30,670 |
| 2018-01-12 | $96.70 | $98.70 | $96.70 | $98.50 | $19.70 | 6,030 |
| 2018-01-11 | $99.00 | $99.00 | $99.00 | $99.00 | $19.80 | 1,265 |
| 2018-01-10 | $99.40 | $99.40 | $99.40 | $99.40 | $19.88 | 400 |
| 2018-01-09 | $99.40 | $99.40 | $99.40 | $99.40 | $19.88 | 1,345 |
| 2018-01-08 | $98.60 | $98.60 | $98.60 | $98.60 | $19.72 | 690 |
| 2018-01-05 | $98.60 | $98.60 | $98.60 | $98.60 | $19.72 | 1,710 |
| 2018-01-04 | $97.61 | $97.61 | $97.61 | $97.61 | $19.52 | 1,795 |
| 2018-01-03 | $97.29 | $97.29 | $97.29 | $97.29 | $19.46 | 2,870 |
| 2018-01-02 | $95.60 | $95.60 | $95.60 | $95.60 | $19.12 | 575 |
| 2017-12-29 | $95.60 | $95.60 | $95.60 | $95.60 | $19.12 | 845 |
| 2017-12-28 | $95.60 | $95.60 | $95.60 | $95.60 | $19.12 | 390 |
| 2017-12-27 | $95.60 | $95.60 | $95.60 | $95.60 | $19.12 | 285 |
| 2017-12-26 | $95.60 | $95.60 | $95.60 | $95.60 | $19.12 | 1,265 |
| 2017-12-22 | $95.10 | $95.10 | $95.10 | $95.10 | $19.02 | 100 |
| 2017-12-21 | $95.00 | $95.95 | $95.00 | $95.10 | $19.02 | 6,540 |
| 2017-12-20 | $99.30 | $99.30 | $99.30 | $99.30 | $19.86 | 160 |
| 2017-12-19 | $99.30 | $99.30 | $99.30 | $99.30 | $19.86 | 1,665 |
| 2017-12-18 | $100.00 | $100.00 | $99.30 | $99.30 | $19.86 | 8,680 |
| 2017-12-15 | $105.10 | $105.10 | $105.10 | $105.10 | $21.02 | 535 |
| 2017-12-14 | $105.10 | $105.10 | $105.10 | $105.10 | $21.02 | 645 |
| 2017-12-13 | $105.10 | $105.10 | $105.10 | $105.10 | $21.02 | 995 |
| 2017-12-12 | $105.10 | $105.10 | $105.10 | $105.10 | $21.02 | 6,675 |
| 2017-12-11 | $105.10 | $105.10 | $105.10 | $105.10 | $21.02 | 145 |
| 2017-12-08 | $105.10 | $105.10 | $105.10 | $105.10 | $21.02 | 1,330 |
| 2017-12-07 | $102.00 | $102.00 | $102.00 | $102.00 | $20.40 | 225 |
| 2017-12-06 | $102.00 | $102.00 | $102.00 | $102.00 | $20.40 | 2,875 |
| 2017-12-05 | $103.75 | $103.75 | $103.75 | $103.75 | $20.75 | 610 |
| 2017-12-04 | $103.75 | $103.75 | $103.75 | $103.75 | $20.75 | 1,365 |
| 2017-12-01 | $104.75 | $104.75 | $104.75 | $104.75 | $20.95 | 35 |
| 2017-11-30 | $104.50 | $104.75 | $104.50 | $104.75 | $20.95 | 3,265 |
| 2017-11-29 | $102.57 | $102.57 | $102.57 | $102.57 | $20.51 | 765 |
| 2017-11-28 | $102.57 | $102.57 | $102.57 | $102.57 | $20.51 | 205 |
| 2017-11-27 | $102.57 | $102.57 | $102.57 | $102.57 | $20.51 | 2,700 |
| 2017-11-24 | $102.90 | $103.82 | $102.90 | $103.82 | $20.76 | 2,460 |
| 2017-11-22 | $102.27 | $103.77 | $102.27 | $103.77 | $20.75 | 3,485 |
| 2017-11-21 | $101.25 | $101.25 | $101.25 | $101.25 | $20.25 | 880 |
| 2017-11-20 | $101.25 | $101.25 | $101.25 | $101.25 | $20.25 | 11,875 |
| 2017-11-17 | $101.75 | $102.25 | $101.75 | $102.25 | $20.45 | 4,995 |
| 2017-11-16 | $99.76 | $100.75 | $99.76 | $100.75 | $20.15 | 6,270 |
| 2017-11-15 | $99.20 | $99.80 | $99.20 | $99.50 | $19.90 | 10,290 |
| 2017-11-14 | $105.00 | $105.00 | $103.85 | $104.50 | $20.90 | 19,225 |
| 2017-11-13 | $106.55 | $107.36 | $106.55 | $107.36 | $21.47 | 5,730 |
| 2017-11-10 | $108.80 | $108.80 | $108.80 | $108.80 | $21.76 | 1,195 |
| 2017-11-09 | $108.04 | $108.04 | $108.04 | $108.04 | $21.61 | 430 |
| 2017-11-08 | $108.04 | $108.04 | $108.04 | $108.04 | $21.61 | 70 |
| 2017-11-07 | $108.04 | $108.04 | $108.04 | $108.04 | $21.61 | 300 |
| 2017-11-06 | $108.04 | $108.04 | $108.04 | $108.04 | $21.61 | 485 |
| 2017-11-03 | $108.04 | $108.04 | $108.04 | $108.04 | $21.61 | 630 |
| 2017-11-02 | $108.04 | $108.04 | $108.04 | $108.04 | $21.61 | 1,270 |
| 2017-11-01 | $106.40 | $106.40 | $106.40 | $106.40 | $21.28 | 955 |
| 2017-10-31 | $104.03 | $104.03 | $104.03 | $104.03 | $20.81 | 435 |
| 2017-10-30 | $104.03 | $104.03 | $104.03 | $104.03 | $20.81 | 1,175 |
| 2017-10-27 | $103.00 | $103.00 | $103.00 | $103.00 | $20.60 | 580 |
| 2017-10-26 | $103.00 | $103.00 | $103.00 | $103.00 | $20.60 | 615 |
| 2017-10-25 | $103.00 | $103.00 | $103.00 | $103.00 | $20.60 | 800 |
| 2017-10-24 | $101.48 | $103.00 | $101.48 | $103.00 | $20.60 | 3,175 |
| 2017-10-23 | $101.25 | $101.25 | $101.25 | $101.25 | $20.25 | 900 |
| 2017-10-20 | $101.25 | $101.25 | $101.25 | $101.25 | $20.25 | 2,790 |
| 2017-10-19 | $102.44 | $102.44 | $102.00 | $102.00 | $20.40 | 6,510 |
| 2017-10-18 | $103.50 | $103.50 | $103.50 | $103.50 | $20.70 | 730 |
| 2017-10-17 | $104.25 | $104.25 | $104.25 | $104.25 | $20.85 | 805 |
| 2017-10-16 | $105.00 | $105.00 | $105.00 | $105.00 | $21.00 | 1,800 |
| 2017-10-13 | $104.90 | $105.34 | $104.90 | $105.34 | $21.07 | 5,910 |
| 2017-10-12 | $103.15 | $103.15 | $103.15 | $103.15 | $20.63 | 1,080 |
| 2017-10-11 | $102.20 | $103.52 | $102.20 | $103.52 | $20.70 | 7,680 |
| 2017-10-10 | $101.48 | $101.48 | $101.25 | $101.25 | $20.25 | 9,530 |
| 2017-10-09 | $98.64 | $98.64 | $98.50 | $98.50 | $19.70 | 1,590 |
| 2017-10-06 | $99.00 | $99.00 | $99.00 | $99.00 | $19.80 | 7,800 |
| 2017-10-05 | $97.55 | $97.55 | $97.55 | $97.55 | $19.51 | 745 |
| 2017-10-04 | $99.35 | $99.35 | $97.55 | $97.55 | $19.51 | 2,590 |
| 2017-10-03 | $98.25 | $100.05 | $98.25 | $100.05 | $20.01 | 2,125 |
| 2017-10-02 | $97.40 | $97.40 | $97.40 | $97.40 | $19.48 | 470 |
| 2017-09-29 | $97.40 | $97.40 | $97.40 | $97.40 | $19.48 | 820 |
| 2017-09-28 | $97.40 | $97.40 | $97.40 | $97.40 | $19.48 | 1,125 |
| 2017-09-27 | $97.50 | $97.50 | $97.50 | $97.50 | $19.50 | 615 |
| 2017-09-26 | $97.50 | $97.50 | $97.50 | $97.50 | $19.50 | 8,840 |
| 2017-09-25 | $98.15 | $98.15 | $98.15 | $98.15 | $19.63 | 280 |
| 2017-09-22 | $97.45 | $98.15 | $97.35 | $98.15 | $19.63 | 8,525 |
| 2017-09-21 | $97.40 | $97.40 | $97.06 | $97.06 | $19.41 | 2,155 |
| 2017-09-20 | $95.52 | $96.50 | $95.52 | $95.87 | $19.17 | 4,845 |
| 2017-09-19 | $91.84 | $91.84 | $91.84 | $91.84 | $18.37 | 1,640 |
| 2017-09-18 | $92.80 | $93.59 | $92.80 | $93.59 | $18.72 | 3,420 |
| 2017-09-15 | $93.00 | $93.15 | $93.00 | $93.15 | $18.63 | 4,175 |
| 2017-09-14 | $92.25 | $92.25 | $91.42 | $91.89 | $18.38 | 2,525 |
| 2017-09-13 | $92.75 | $92.75 | $92.75 | $92.75 | $18.55 | 5,185 |
| 2017-09-12 | $94.70 | $94.70 | $93.11 | $93.11 | $18.62 | 1,650 |
| 2017-09-11 | $95.95 | $95.95 | $95.95 | $95.95 | $19.19 | 940 |
| 2017-09-08 | $95.81 | $96.75 | $95.81 | $96.75 | $19.35 | 4,375 |
| 2017-09-07 | $94.69 | $94.69 | $94.69 | $94.69 | $18.94 | 1,315 |
| 2017-09-06 | $94.15 | $94.44 | $94.15 | $94.44 | $18.89 | 2,020 |
| 2017-09-05 | $94.25 | $94.25 | $93.95 | $94.25 | $18.85 | 4,315 |
| 2017-09-01 | $94.48 | $94.48 | $94.48 | $94.48 | $18.90 | 1,915 |
| 2017-08-31 | $93.82 | $93.82 | $93.82 | $93.82 | $18.76 | 990 |
| 2017-08-30 | $92.40 | $92.40 | $92.40 | $92.40 | $18.48 | 4,645 |
| 2017-08-29 | $93.40 | $93.40 | $93.40 | $93.40 | $18.68 | 1,100 |
| 2017-08-28 | $91.60 | $91.76 | $91.60 | $91.76 | $18.35 | 10,210 |
| 2017-08-25 | $90.95 | $91.00 | $90.95 | $91.00 | $18.20 | 5,285 |
| 2017-08-24 | $91.45 | $91.45 | $91.35 | $91.35 | $18.27 | 14,265 |
| 2017-08-23 | $92.50 | $92.55 | $92.50 | $92.55 | $18.51 | 3,875 |
| 2017-08-22 | $92.26 | $92.46 | $91.09 | $92.46 | $18.49 | 9,495 |
| 2017-08-21 | $92.40 | $92.60 | $92.40 | $92.60 | $18.52 | 6,060 |
| 2017-08-18 | $89.95 | $89.95 | $89.83 | $89.83 | $17.97 | 5,910 |
| 2017-08-17 | $90.72 | $90.72 | $90.72 | $90.72 | $18.14 | 3,455 |
| 2017-08-16 | $90.18 | $90.18 | $88.50 | $89.20 | $17.84 | 6,735 |
| 2017-08-15 | $92.43 | $92.43 | $92.43 | $92.43 | $18.49 | 1,850 |
| 2017-08-14 | $89.27 | $89.27 | $89.27 | $89.27 | $17.85 | 0 |
| 2017-08-11 | $89.27 | $89.27 | $89.27 | $89.27 | $17.85 | 1,000 |
| 2017-08-10 | $92.30 | $92.30 | $92.30 | $92.30 | $18.46 | 710 |
| 2017-08-09 | $92.30 | $92.30 | $92.30 | $92.30 | $18.46 | 2,810 |
| 2017-08-08 | $92.20 | $92.63 | $92.20 | $92.63 | $18.53 | 4,815 |
| 2017-08-07 | $93.30 | $93.55 | $93.30 | $93.55 | $18.71 | 1,615 |
| 2017-08-04 | $89.72 | $89.72 | $89.72 | $89.72 | $17.94 | 1,900 |
| 2017-08-03 | $89.22 | $89.22 | $89.22 | $89.22 | $17.84 | 2,285 |
| 2017-08-02 | $88.51 | $88.71 | $88.51 | $88.70 | $17.74 | 6,665 |
| 2017-08-01 | $87.66 | $87.66 | $87.66 | $87.66 | $17.53 | 295 |
| 2017-07-31 | $87.66 | $87.66 | $87.66 | $87.66 | $17.53 | 2,120 |
| 2017-07-28 | $86.10 | $86.10 | $86.10 | $86.10 | $17.22 | 620 |
| 2017-07-27 | $86.10 | $86.10 | $86.10 | $86.10 | $17.22 | 3,610 |
| 2017-07-26 | $86.48 | $86.48 | $86.44 | $86.48 | $17.30 | 5,150 |
| 2017-07-25 | $87.10 | $87.10 | $87.00 | $87.10 | $17.42 | 5,670 |
| 2017-07-24 | $87.27 | $87.27 | $87.27 | $87.27 | $17.45 | 570 |
| 2017-07-21 | $87.27 | $87.27 | $87.05 | $87.27 | $17.45 | 3,105 |
| 2017-07-20 | $87.20 | $87.26 | $87.20 | $87.26 | $17.45 | 4,175 |
| 2017-07-19 | $87.10 | $87.30 | $86.65 | $87.25 | $17.45 | 16,710 |
| 2017-07-18 | $86.95 | $86.95 | $86.95 | $86.95 | $17.39 | 5,155 |
| 2017-07-17 | $86.15 | $86.15 | $86.15 | $86.15 | $17.23 | 105 |
| 2017-07-14 | $86.15 | $86.15 | $86.15 | $86.15 | $17.23 | 155 |
| 2017-07-13 | $86.15 | $86.15 | $86.15 | $86.15 | $17.23 | 935 |
| 2017-07-12 | $84.85 | $84.85 | $84.85 | $84.85 | $16.97 | 260 |
| 2017-07-11 | $84.85 | $84.85 | $84.85 | $84.85 | $16.97 | 415 |
| 2017-07-10 | $84.85 | $84.85 | $84.85 | $84.85 | $16.97 | 890 |
| 2017-07-07 | $84.85 | $84.85 | $84.85 | $84.85 | $16.97 | 235 |
| 2017-07-06 | $84.85 | $84.85 | $84.85 | $84.85 | $16.97 | 235 |
| 2017-07-05 | $84.85 | $84.85 | $84.85 | $84.85 | $16.97 | 105 |
| 2017-07-03 | $84.85 | $84.85 | $84.85 | $84.85 | $16.97 | 415 |
| 2017-06-30 | $85.00 | $85.00 | $84.85 | $84.85 | $16.97 | 3,040 |
| 2017-06-29 | $86.23 | $86.23 | $86.23 | $86.23 | $17.25 | 650 |
| 2017-06-28 | $86.23 | $86.23 | $86.23 | $86.23 | $17.25 | 820 |
| 2017-06-27 | $86.68 | $86.68 | $86.68 | $86.68 | $17.34 | 875 |
| 2017-06-26 | $85.93 | $86.93 | $85.45 | $86.68 | $17.34 | 41,110 |
| 2017-06-23 | $88.23 | $88.23 | $88.23 | $88.23 | $17.65 | 1,100 |
| 2017-06-22 | $87.84 | $87.84 | $87.84 | $87.84 | $17.57 | 695 |
| 2017-06-21 | $87.84 | $87.84 | $87.84 | $87.84 | $17.57 | 2,120 |
| 2017-06-20 | $86.05 | $86.05 | $86.05 | $86.05 | $17.21 | 375 |
| 2017-06-19 | $86.05 | $86.05 | $86.05 | $86.05 | $17.21 | 3,460 |
| 2017-06-16 | $78.80 | $78.80 | $78.80 | $78.80 | $15.76 | 490 |
| 2017-06-15 | $78.80 | $78.80 | $78.80 | $78.80 | $15.76 | 100 |
| 2017-06-14 | $78.80 | $78.80 | $78.80 | $78.80 | $15.76 | 580 |
| 2017-06-13 | $78.80 | $78.80 | $78.80 | $78.80 | $15.76 | 385 |
| 2017-06-12 | $78.80 | $78.80 | $78.80 | $78.80 | $15.76 | 260 |
| 2017-06-09 | $78.80 | $78.80 | $78.80 | $78.80 | $15.76 | 380 |
| 2017-06-08 | $78.80 | $78.80 | $78.80 | $78.80 | $15.76 | 250 |
| 2017-06-07 | $78.80 | $78.80 | $78.80 | $78.80 | $15.76 | 4,970 |
| 2017-06-06 | $78.29 | $78.29 | $78.29 | $78.29 | $15.66 | 195 |
| 2017-06-05 | $78.29 | $78.29 | $78.29 | $78.29 | $15.66 | 410 |
| 2017-06-02 | $78.29 | $78.29 | $78.29 | $78.29 | $15.66 | 1,235 |
| 2017-06-01 | $77.35 | $77.35 | $77.35 | $77.35 | $15.47 | 1,275 |
| 2017-05-31 | $76.72 | $76.72 | $76.72 | $76.72 | $15.34 | 260 |
| 2017-05-30 | $76.72 | $76.72 | $76.72 | $76.72 | $15.34 | 270 |
| 2017-05-26 | $76.72 | $76.72 | $76.72 | $76.72 | $15.34 | 1,770 |
| 2017-05-25 | $76.15 | $76.15 | $76.15 | $76.15 | $15.23 | 4,280 |
| 2017-05-24 | $75.56 | $75.56 | $75.56 | $75.56 | $15.11 | 4,695 |
| 2017-05-23 | $76.33 | $76.33 | $76.33 | $76.33 | $15.27 | 1,530 |
| 2017-05-22 | $73.76 | $73.76 | $73.76 | $73.76 | $14.75 | 765 |
| 2017-05-19 | $73.76 | $73.76 | $73.76 | $73.76 | $14.75 | 240 |
| 2017-05-18 | $73.76 | $73.76 | $73.76 | $73.76 | $14.75 | 915 |
| 2017-05-17 | $73.76 | $73.76 | $73.76 | $73.76 | $14.75 | 1,720 |
| 2017-05-16 | $70.15 | $70.15 | $70.15 | $70.15 | $14.03 | 855 |
| 2017-05-15 | $70.15 | $70.15 | $70.15 | $70.15 | $14.03 | 385 |
| 2017-05-12 | $70.15 | $70.15 | $70.15 | $70.15 | $14.03 | 1,505 |
| 2017-05-11 | $69.51 | $69.51 | $69.51 | $69.51 | $13.90 | 535 |
| 2017-05-10 | $69.51 | $69.51 | $69.51 | $69.51 | $13.90 | 1,940 |
| 2017-05-09 | $69.31 | $69.31 | $69.31 | $69.31 | $13.86 | 675 |
| 2017-05-08 | $68.50 | $68.50 | $68.50 | $68.50 | $13.70 | 295 |
| 2017-05-05 | $68.50 | $68.50 | $68.50 | $68.50 | $13.70 | 5,015 |
| 2017-05-04 | $67.65 | $67.65 | $67.65 | $67.65 | $13.53 | 2,595 |
| 2017-05-03 | $68.29 | $68.29 | $68.29 | $68.29 | $13.66 | 1,940 |
| 2017-05-02 | $67.70 | $67.70 | $67.70 | $67.70 | $13.54 | 195 |
| 2017-05-01 | $67.70 | $67.70 | $67.70 | $67.70 | $13.54 | 275 |
| 2017-04-28 | $67.70 | $67.70 | $67.70 | $67.70 | $13.54 | 0 |
| 2017-04-27 | $67.70 | $67.70 | $67.70 | $67.70 | $13.54 | 800 |
| 2017-04-26 | $68.39 | $68.39 | $68.39 | $68.39 | $13.68 | 3,565 |
| 2017-04-25 | $67.95 | $67.95 | $67.95 | $67.95 | $13.59 | 155 |
| 2017-04-24 | $67.95 | $67.95 | $67.95 | $67.95 | $13.59 | 355 |
| 2017-04-21 | $67.95 | $67.95 | $67.95 | $67.95 | $13.59 | 260 |
| 2017-04-20 | $67.95 | $67.95 | $67.95 | $67.95 | $13.59 | 60 |
| 2017-04-19 | $67.95 | $67.95 | $67.95 | $67.95 | $13.59 | 0 |
| 2017-04-18 | $67.95 | $67.95 | $67.95 | $67.95 | $13.59 | 370 |
| 2017-04-17 | $67.95 | $67.95 | $67.95 | $67.95 | $13.59 | 1,950 |
| 2017-04-13 | $67.06 | $67.06 | $67.06 | $67.06 | $13.41 | 195 |
| 2017-04-12 | $67.06 | $67.06 | $67.06 | $67.06 | $13.41 | 1,490 |
| 2017-04-11 | $67.96 | $67.96 | $67.96 | $67.96 | $13.59 | 620 |
| 2017-04-10 | $65.35 | $65.35 | $65.35 | $65.35 | $13.07 | 40 |
| 2017-04-07 | $65.35 | $65.35 | $65.35 | $65.35 | $13.07 | 150 |
| 2017-04-06 | $65.35 | $65.35 | $65.35 | $65.35 | $13.07 | 145 |
| 2017-04-05 | $65.35 | $65.35 | $65.35 | $65.35 | $13.07 | 265 |
| 2017-04-04 | $65.35 | $65.35 | $65.35 | $65.35 | $13.07 | 170 |
| 2017-04-03 | $65.35 | $65.35 | $65.35 | $65.35 | $13.07 | 10 |
| 2017-03-31 | $65.35 | $65.35 | $65.35 | $65.35 | $13.07 | 255 |
| 2017-03-30 | $65.35 | $65.35 | $65.35 | $65.35 | $13.07 | 815 |
| 2017-03-29 | $67.01 | $67.01 | $67.01 | $67.01 | $13.40 | 6,285 |
| 2017-03-28 | $68.44 | $68.44 | $68.44 | $68.44 | $13.69 | 2,335 |
| 2017-03-27 | $67.55 | $67.55 | $67.55 | $67.55 | $13.29 | 450 |
| 2017-03-24 | $67.55 | $67.55 | $67.55 | $67.55 | $13.29 | 165 |
| 2017-03-23 | $67.55 | $67.55 | $67.55 | $67.55 | $13.29 | 275 |
| 2017-03-22 | $67.55 | $67.55 | $67.55 | $67.55 | $13.29 | 395 |
| 2017-03-21 | $67.55 | $67.55 | $67.55 | $67.55 | $13.29 | 5 |
| 2017-03-20 | $67.55 | $67.55 | $67.55 | $67.55 | $13.29 | 175 |
| 2017-03-17 | $67.55 | $67.55 | $67.55 | $67.55 | $13.29 | 5 |
| 2017-03-16 | $67.55 | $67.55 | $67.55 | $67.55 | $13.29 | 710 |
| 2017-03-15 | $65.60 | $67.82 | $65.60 | $67.82 | $13.34 | 6,570 |
| 2017-03-14 | $64.23 | $64.23 | $64.23 | $64.23 | $12.63 | 2,580 |
| 2017-03-13 | $65.21 | $65.21 | $65.21 | $65.21 | $12.83 | 95 |
| 2017-03-10 | $65.21 | $65.21 | $65.21 | $65.21 | $12.83 | 65 |
| 2017-03-09 | $65.21 | $65.21 | $65.21 | $65.21 | $12.83 | 1,435 |
| 2017-03-08 | $64.75 | $64.75 | $64.75 | $64.75 | $12.73 | 2,195 |
| 2017-03-07 | $63.65 | $63.65 | $63.65 | $63.65 | $12.52 | 1,040 |
| 2017-03-06 | $64.10 | $64.10 | $64.10 | $64.10 | $12.61 | 610 |
| 2017-03-03 | $64.10 | $64.10 | $64.10 | $64.10 | $12.61 | 12,930 |
| 2017-03-02 | $65.30 | $65.30 | $65.30 | $65.30 | $12.84 | 660 |
| 2017-03-01 | $65.30 | $65.30 | $65.30 | $65.30 | $12.84 | 1,000 |
| 2017-02-28 | $65.11 | $65.11 | $65.11 | $65.11 | $12.81 | 100 |
| 2017-02-27 | $65.11 | $65.11 | $65.11 | $65.11 | $12.81 | 45 |
| 2017-02-24 | $65.11 | $65.11 | $65.11 | $65.11 | $12.81 | 425 |
| 2017-02-23 | $65.11 | $65.11 | $65.11 | $65.11 | $12.81 | 0 |
| 2017-02-22 | $65.11 | $65.11 | $65.11 | $65.11 | $12.81 | 0 |
| 2017-02-21 | $65.11 | $65.11 | $65.11 | $65.11 | $12.81 | 0 |
| 2017-02-17 | $65.11 | $65.11 | $65.11 | $65.11 | $12.81 | 220 |
| 2017-02-16 | $65.11 | $65.11 | $65.11 | $65.11 | $12.81 | 285 |
| 2017-02-15 | $65.11 | $65.11 | $65.11 | $65.11 | $12.81 | 0 |
| 2017-02-14 | $65.11 | $65.11 | $65.11 | $65.11 | $12.81 | 0 |
| 2017-02-13 | $65.11 | $65.11 | $65.11 | $65.11 | $12.81 | 150 |
| 2017-02-10 | $65.11 | $65.11 | $65.11 | $65.11 | $12.81 | 0 |
| 2017-02-09 | $65.11 | $65.11 | $65.11 | $65.11 | $12.81 | 1,225 |
| 2017-02-08 | $68.95 | $68.95 | $68.95 | $68.95 | $13.56 | 0 |
| 2017-02-07 | $68.95 | $68.95 | $68.95 | $68.95 | $13.56 | 0 |
| 2017-02-06 | $68.95 | $68.95 | $68.95 | $68.95 | $13.56 | 305 |
| 2017-02-03 | $68.95 | $68.95 | $68.95 | $68.95 | $13.56 | 605 |
| 2017-02-02 | $69.98 | $69.98 | $69.98 | $69.98 | $13.76 | 100 |
| 2017-02-01 | $69.98 | $69.98 | $69.98 | $69.98 | $13.76 | 95 |
| 2017-01-31 | $69.98 | $69.98 | $69.98 | $69.98 | $13.76 | 870 |
| 2017-01-30 | $70.09 | $70.09 | $70.09 | $70.09 | $13.79 | 35 |
| 2017-01-27 | $70.09 | $70.09 | $70.09 | $70.09 | $13.79 | 0 |
| 2017-01-26 | $70.09 | $70.09 | $70.09 | $70.09 | $13.79 | 0 |
| 2017-01-25 | $70.09 | $70.09 | $70.09 | $70.09 | $13.79 | 0 |
| 2017-01-24 | $70.09 | $70.09 | $70.09 | $70.09 | $13.79 | 185 |
| 2017-01-23 | $70.09 | $70.09 | $70.09 | $70.09 | $13.79 | 950 |
| 2017-01-20 | $70.55 | $70.55 | $70.55 | $70.55 | $13.88 | 1,275 |
| 2017-01-19 | $71.89 | $71.89 | $71.89 | $71.89 | $14.14 | 0 |
| 2017-01-18 | $71.89 | $71.89 | $71.89 | $71.89 | $14.14 | 0 |
| 2017-01-17 | $71.89 | $71.89 | $71.89 | $71.89 | $14.14 | 0 |
| 2017-01-13 | $71.89 | $71.89 | $71.89 | $71.89 | $14.14 | 1,355 |
| 2017-01-12 | $69.55 | $69.55 | $69.55 | $69.55 | $13.68 | 0 |
| 2017-01-11 | $69.55 | $69.55 | $69.55 | $69.55 | $13.68 | 150 |
| 2017-01-10 | $69.55 | $69.55 | $69.55 | $69.55 | $13.68 | 0 |
| 2017-01-09 | $69.55 | $69.55 | $69.55 | $69.55 | $13.68 | 15 |
| 2017-01-06 | $69.55 | $69.55 | $69.55 | $69.55 | $13.68 | 0 |
| 2017-01-05 | $69.55 | $69.55 | $69.55 | $69.55 | $13.68 | 0 |
| 2017-01-04 | $69.55 | $69.55 | $69.55 | $69.55 | $13.68 | 0 |
| 2017-01-03 | $69.55 | $69.55 | $69.55 | $69.55 | $13.68 | 0 |
| 2016-12-30 | $69.55 | $69.55 | $69.55 | $69.55 | $13.68 | 170 |
| 2016-12-29 | $69.55 | $69.55 | $69.55 | $69.55 | $13.68 | 0 |
| 2016-12-28 | $69.55 | $69.55 | $69.55 | $69.55 | $13.68 | 4,460 |
| 2016-12-27 | $72.65 | $72.65 | $72.65 | $72.65 | $14.29 | 0 |
| 2016-12-23 | $72.65 | $72.65 | $72.65 | $72.65 | $14.29 | 30 |
| 2016-12-22 | $72.65 | $72.65 | $72.65 | $72.65 | $14.29 | 30 |
| 2016-12-21 | $72.65 | $72.65 | $72.65 | $72.65 | $14.29 | 55 |
| 2016-12-20 | $72.65 | $72.65 | $72.65 | $72.65 | $14.29 | 0 |
| 2016-12-19 | $72.65 | $72.65 | $72.65 | $72.65 | $14.29 | 5 |
| 2016-12-16 | $72.65 | $72.65 | $72.65 | $72.65 | $14.29 | 5 |
| 2016-12-15 | $72.65 | $72.65 | $72.65 | $72.65 | $14.29 | 0 |
| 2016-12-14 | $72.65 | $72.65 | $72.65 | $72.65 | $14.29 | 15 |
| 2016-12-13 | $72.65 | $72.65 | $72.65 | $72.65 | $14.29 | 0 |
| 2016-12-12 | $72.65 | $72.65 | $72.65 | $72.65 | $14.29 | 95 |
| 2016-12-09 | $72.65 | $72.65 | $72.65 | $72.65 | $14.29 | 0 |
| 2016-12-08 | $72.65 | $72.65 | $72.65 | $72.65 | $14.29 | 500 |
| 2016-12-07 | $69.10 | $69.10 | $69.10 | $69.10 | $13.59 | 0 |
| 2016-12-06 | $69.10 | $69.10 | $69.10 | $69.10 | $13.59 | 0 |
| 2016-12-05 | $69.10 | $69.10 | $69.10 | $69.10 | $13.59 | 0 |
| 2016-12-02 | $69.10 | $69.10 | $69.10 | $69.10 | $13.59 | 0 |
| 2016-12-01 | $69.10 | $69.10 | $69.10 | $69.10 | $13.59 | 65 |
| 2016-11-30 | $69.10 | $69.10 | $69.10 | $69.10 | $13.59 | 0 |
| 2016-11-29 | $69.10 | $69.10 | $69.10 | $69.10 | $13.59 | 0 |
| 2016-11-28 | $69.10 | $69.10 | $69.10 | $69.10 | $13.59 | 0 |
| 2016-11-25 | $69.10 | $69.10 | $69.10 | $69.10 | $13.59 | 95 |
| 2016-11-23 | $69.10 | $69.10 | $69.10 | $69.10 | $13.59 | 0 |
| 2016-11-22 | $69.10 | $69.10 | $69.10 | $69.10 | $13.59 | 0 |
| 2016-11-21 | $69.10 | $69.10 | $69.10 | $69.10 | $13.59 | 0 |
| 2016-11-18 | $69.10 | $69.10 | $69.10 | $69.10 | $13.59 | 350 |
| 2016-11-17 | $69.10 | $69.10 | $69.10 | $69.10 | $13.59 | 850 |
| 2016-11-16 | $66.73 | $66.73 | $65.55 | $65.55 | $12.89 | 2,600 |
| 2016-11-15 | $65.87 | $65.91 | $65.87 | $65.91 | $12.96 | 8,675 |
| 2016-11-14 | $66.31 | $66.31 | $66.31 | $66.31 | $13.04 | 0 |
| 2016-11-11 | $66.31 | $66.31 | $66.31 | $66.31 | $13.04 | 0 |
| 2016-11-10 | $66.31 | $66.31 | $66.31 | $66.31 | $13.04 | 0 |
| 2016-11-09 | $66.67 | $66.67 | $66.31 | $66.31 | $13.04 | 2,000 |
| 2016-11-08 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-11-07 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-11-04 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-11-03 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-11-02 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 80 |
| 2016-11-01 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-10-31 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-10-28 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-10-27 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-10-26 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-10-25 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-10-24 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 35 |
| 2016-10-21 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-10-20 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-10-19 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 130 |
| 2016-10-18 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-10-17 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 80 |
| 2016-10-14 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-10-13 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-10-12 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-10-11 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 85 |
| 2016-10-10 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-10-07 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-10-06 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-10-05 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-10-04 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-10-03 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 155 |
| 2016-09-30 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-09-29 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-09-28 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 0 |
| 2016-09-27 | $71.41 | $71.41 | $71.41 | $71.41 | $14.04 | 945 |
| 2016-09-26 | $70.63 | $70.63 | $70.63 | $70.63 | $13.77 | 195 |
| 2016-09-23 | $70.63 | $70.63 | $70.63 | $70.63 | $13.77 | 4,775 |
| 2016-09-22 | $71.20 | $71.42 | $71.20 | $71.42 | $13.93 | 10,670 |
| 2016-09-21 | $70.01 | $70.01 | $69.95 | $69.95 | $13.64 | 1,770 |
| 2016-09-20 | $68.79 | $68.88 | $68.79 | $68.87 | $13.43 | 25,650 |
| 2016-09-19 | $67.85 | $67.85 | $67.85 | $67.85 | $13.23 | 0 |
| 2016-09-16 | $67.88 | $67.88 | $67.85 | $67.85 | $13.23 | 1,000 |
| 2016-09-15 | $68.66 | $68.66 | $68.66 | $68.66 | $13.39 | 0 |
| 2016-09-14 | $68.66 | $68.66 | $68.66 | $68.66 | $13.39 | 500 |
| 2016-09-13 | $68.35 | $68.35 | $67.83 | $67.83 | $13.23 | 1,000 |
| 2016-09-12 | $68.57 | $69.01 | $68.57 | $69.01 | $13.46 | 2,000 |
| 2016-09-09 | $70.00 | $70.00 | $70.00 | $70.00 | $13.65 | 35 |
| 2016-09-08 | $70.00 | $70.00 | $70.00 | $70.00 | $13.65 | 0 |
| 2016-09-07 | $70.00 | $70.00 | $70.00 | $70.00 | $13.65 | 0 |
| 2016-09-06 | $70.00 | $70.00 | $70.00 | $70.00 | $13.65 | 1,000 |
| 2016-09-02 | $67.80 | $67.80 | $67.80 | $67.80 | $13.22 | 0 |
| 2016-09-01 | $67.80 | $67.80 | $67.80 | $67.80 | $13.22 | 500 |
| 2016-08-31 | $67.41 | $67.41 | $67.41 | $67.41 | $13.14 | 0 |
| 2016-08-30 | $67.36 | $67.41 | $67.36 | $67.41 | $13.14 | 2,185 |
| 2016-08-29 | $73.09 | $73.09 | $73.09 | $73.09 | $14.25 | 0 |
| 2016-08-26 | $73.09 | $73.09 | $73.09 | $73.09 | $14.25 | 0 |
| 2016-08-25 | $73.09 | $73.09 | $73.09 | $73.09 | $14.25 | 25 |
| 2016-08-24 | $73.09 | $73.09 | $73.09 | $73.09 | $14.25 | 0 |
| 2016-08-23 | $73.09 | $73.09 | $73.09 | $73.09 | $14.25 | 205 |
| 2016-08-22 | $73.09 | $73.09 | $73.09 | $73.09 | $14.25 | 0 |
| 2016-08-19 | $73.09 | $73.09 | $73.09 | $73.09 | $14.25 | 10 |
| 2016-08-18 | $73.09 | $73.09 | $73.09 | $73.09 | $14.25 | 0 |
| 2016-08-17 | $73.09 | $73.09 | $73.09 | $73.09 | $14.25 | 410 |
| 2016-08-16 | $73.09 | $73.09 | $73.09 | $73.09 | $14.25 | 0 |
| 2016-08-15 | $73.09 | $73.09 | $73.09 | $73.09 | $14.25 | 0 |
| 2016-08-12 | $73.09 | $73.09 | $73.09 | $73.09 | $14.25 | 0 |
| 2016-08-11 | $73.09 | $73.09 | $73.09 | $73.09 | $14.25 | 0 |
| 2016-08-10 | $73.09 | $73.09 | $73.09 | $73.09 | $14.25 | 0 |
| 2016-08-09 | $73.09 | $73.09 | $73.09 | $73.09 | $14.25 | 0 |
| 2016-08-08 | $73.09 | $73.09 | $73.09 | $73.09 | $14.25 | 0 |
| 2016-08-05 | $73.09 | $73.09 | $73.09 | $73.09 | $14.25 | 0 |
| 2016-08-04 | $73.09 | $73.09 | $73.09 | $73.09 | $14.25 | 1,500 |
| 2016-08-03 | $74.17 | $74.17 | $74.17 | $74.17 | $14.46 | 5 |
| 2016-08-02 | $73.78 | $74.17 | $73.78 | $74.17 | $14.46 | 5,000 |
| 2016-08-01 | $72.54 | $72.54 | $72.54 | $72.54 | $14.15 | 85 |
| 2016-07-29 | $72.54 | $72.54 | $72.54 | $72.54 | $14.15 | 40 |
| 2016-07-28 | $72.54 | $72.54 | $72.54 | $72.54 | $14.15 | 0 |
| 2016-07-27 | $72.54 | $72.54 | $72.54 | $72.54 | $14.15 | 640 |
| 2016-07-26 | $70.88 | $70.88 | $70.88 | $70.88 | $13.82 | 0 |
| 2016-07-25 | $70.88 | $70.88 | $70.88 | $70.88 | $13.82 | 0 |
| 2016-07-22 | $70.88 | $70.88 | $70.88 | $70.88 | $13.82 | 5 |
| 2016-07-21 | $70.88 | $70.88 | $70.88 | $70.88 | $13.82 | 500 |
| 2016-07-20 | $70.85 | $70.85 | $70.85 | $70.85 | $13.82 | 0 |
| 2016-07-19 | $70.85 | $70.85 | $70.85 | $70.85 | $13.82 | 15 |
| 2016-07-18 | $70.85 | $70.85 | $70.85 | $70.85 | $13.82 | 40 |
| 2016-07-15 | $70.85 | $70.85 | $70.85 | $70.85 | $13.82 | 0 |
| 2016-07-14 | $70.85 | $70.85 | $70.85 | $70.85 | $13.82 | 500 |
| 2016-07-13 | $71.13 | $71.13 | $71.13 | $71.13 | $13.87 | 30 |
| 2016-07-12 | $71.06 | $71.75 | $71.01 | $71.13 | $13.87 | 14,535 |
| 2016-07-11 | $72.46 | $72.46 | $72.20 | $72.20 | $14.08 | 1,725 |
| 2016-07-08 | $70.07 | $70.07 | $70.07 | $70.07 | $13.66 | 1,010 |
| 2016-07-07 | $70.00 | $70.00 | $70.00 | $70.00 | $13.65 | 115 |
| 2016-07-06 | $70.00 | $70.00 | $70.00 | $70.00 | $13.65 | 500 |
| 2016-07-05 | $69.99 | $69.99 | $69.99 | $69.99 | $13.65 | 585 |
| 2016-07-01 | $69.26 | $69.26 | $69.26 | $69.26 | $13.51 | 590 |
| 2016-06-30 | $66.01 | $66.01 | $66.01 | $66.01 | $12.87 | 20 |
| 2016-06-29 | $66.01 | $66.01 | $66.01 | $66.01 | $12.87 | 55 |
| 2016-06-28 | $66.01 | $66.01 | $66.01 | $66.01 | $12.87 | 75 |
| 2016-06-27 | $66.17 | $66.17 | $66.01 | $66.01 | $12.87 | 1,990 |
| 2016-06-24 | $63.89 | $63.89 | $63.89 | $63.89 | $12.46 | 855 |
| 2016-06-23 | $65.69 | $65.69 | $65.67 | $65.67 | $12.81 | 1,000 |
| 2016-06-22 | $66.24 | $66.24 | $66.24 | $66.24 | $12.92 | 0 |
| 2016-06-21 | $66.24 | $66.24 | $66.24 | $66.24 | $12.92 | 500 |
| 2016-06-20 | $65.77 | $65.77 | $65.65 | $65.65 | $12.80 | 2,530 |
| 2016-06-17 | $65.73 | $65.73 | $65.73 | $65.73 | $12.82 | 0 |
| 2016-06-16 | $65.73 | $65.73 | $65.73 | $65.73 | $12.82 | 0 |
| 2016-06-15 | $65.73 | $65.73 | $65.73 | $65.73 | $12.82 | 0 |
| 2016-06-14 | $65.73 | $65.73 | $65.73 | $65.73 | $12.82 | 0 |
| 2016-06-13 | $65.73 | $65.73 | $65.73 | $65.73 | $12.82 | 0 |
| 2016-06-10 | $65.73 | $65.73 | $65.73 | $65.73 | $12.82 | 0 |
| 2016-06-09 | $65.73 | $65.73 | $65.73 | $65.73 | $12.82 | 0 |
| 2016-06-08 | $65.73 | $65.73 | $65.73 | $65.73 | $12.82 | 1,500 |
| 2016-06-07 | $65.10 | $65.41 | $65.10 | $65.41 | $12.75 | 2,500 |
| 2016-06-06 | $67.37 | $67.37 | $67.37 | $67.37 | $13.14 | 0 |
| 2016-06-03 | $67.35 | $67.37 | $67.35 | $67.37 | $13.14 | 3,500 |
| 2016-06-02 | $62.41 | $62.41 | $62.41 | $62.41 | $12.17 | 0 |
| 2016-06-01 | $62.41 | $62.41 | $62.41 | $62.41 | $12.17 | 0 |
| 2016-05-31 | $62.41 | $62.41 | $62.41 | $62.41 | $12.17 | 0 |
| 2016-05-27 | $62.41 | $62.41 | $62.41 | $62.41 | $12.17 | 0 |
| 2016-05-26 | $62.41 | $62.41 | $62.41 | $62.41 | $12.17 | 0 |
| 2016-05-25 | $62.41 | $62.41 | $62.41 | $62.41 | $12.17 | 0 |
| 2016-05-24 | $62.41 | $62.41 | $62.41 | $62.41 | $12.17 | 0 |
| 2016-05-23 | $62.41 | $62.41 | $62.41 | $62.41 | $12.17 | 0 |
| 2016-05-20 | $62.41 | $62.41 | $62.41 | $62.41 | $12.17 | 0 |
| 2016-05-19 | $62.41 | $62.41 | $62.41 | $62.41 | $12.17 | 260 |
| 2016-05-18 | $62.41 | $62.41 | $62.41 | $62.41 | $12.17 | 5 |
| 2016-05-17 | $62.41 | $62.41 | $62.41 | $62.41 | $12.17 | 0 |
| 2016-05-16 | $62.41 | $62.41 | $62.41 | $62.41 | $12.17 | 5 |
| 2016-05-13 | $62.41 | $62.41 | $62.41 | $62.41 | $12.17 | 0 |
| 2016-05-12 | $62.41 | $62.41 | $62.41 | $62.41 | $12.17 | 0 |
| 2016-05-11 | $62.41 | $62.41 | $62.41 | $62.41 | $12.17 | 0 |
| 2016-05-10 | $62.41 | $62.41 | $62.41 | $62.41 | $12.17 | 0 |
| 2016-05-09 | $62.41 | $62.41 | $62.41 | $62.41 | $12.17 | 0 |
| 2016-05-06 | $62.41 | $62.41 | $62.41 | $62.41 | $12.17 | 0 |
| 2016-05-05 | $62.41 | $62.41 | $62.41 | $62.41 | $12.17 | 0 |
| 2016-05-04 | $61.84 | $62.41 | $61.84 | $62.41 | $12.17 | 1,000 |
| 2016-05-03 | $62.07 | $62.07 | $62.07 | $62.07 | $12.10 | 500 |
| 2016-05-02 | $62.88 | $62.88 | $62.88 | $62.88 | $12.26 | 500 |
| 2016-04-29 | $61.76 | $61.76 | $61.76 | $61.76 | $12.04 | 500 |
| 2016-04-28 | $62.22 | $62.49 | $61.74 | $62.49 | $12.19 | 2,500 |
| 2016-04-27 | $63.20 | $63.20 | $63.20 | $63.20 | $12.32 | 170 |
| 2016-04-26 | $63.20 | $63.20 | $63.20 | $63.20 | $12.32 | 0 |
| 2016-04-25 | $63.20 | $63.20 | $63.20 | $63.20 | $12.32 | 1,160 |
| 2016-04-22 | $66.51 | $66.51 | $66.51 | $66.51 | $12.97 | 0 |
| 2016-04-21 | $66.51 | $66.51 | $66.51 | $66.51 | $12.97 | 0 |
| 2016-04-20 | $66.51 | $66.51 | $66.51 | $66.51 | $12.97 | 500 |
| 2016-04-19 | $66.10 | $66.86 | $66.01 | $66.86 | $13.04 | 9,500 |
| 2016-04-18 | $64.27 | $64.27 | $64.27 | $64.27 | $12.53 | 0 |
| 2016-04-15 | $64.27 | $64.27 | $64.27 | $64.27 | $12.53 | 350 |
| 2016-04-14 | $64.07 | $64.46 | $64.00 | $64.27 | $12.53 | 29,385 |
| 2016-04-13 | $62.94 | $62.94 | $62.94 | $62.94 | $12.27 | 1,500 |
| 2016-04-12 | $65.12 | $65.12 | $65.12 | $65.12 | $12.70 | 0 |
| 2016-04-11 | $65.12 | $65.12 | $65.12 | $65.12 | $12.70 | 0 |
| 2016-04-08 | $65.12 | $65.12 | $65.12 | $65.12 | $12.70 | 0 |
| 2016-04-07 | $65.12 | $65.12 | $65.12 | $65.12 | $12.70 | 0 |
| 2016-04-06 | $65.12 | $65.12 | $65.12 | $65.12 | $12.70 | 0 |
| 2016-04-05 | $65.12 | $65.12 | $65.12 | $65.12 | $12.70 | 0 |
| 2016-04-04 | $65.12 | $65.12 | $65.12 | $65.12 | $12.70 | 55 |
| 2016-04-01 | $65.12 | $65.12 | $65.12 | $65.12 | $12.70 | 0 |
| 2016-03-31 | $65.12 | $65.12 | $65.12 | $65.12 | $12.70 | 15 |
| 2016-03-30 | $65.12 | $65.12 | $65.12 | $65.12 | $12.70 | 10 |
| 2016-03-29 | $65.12 | $65.12 | $65.12 | $65.12 | $12.70 | 0 |
| 2016-03-28 | $65.12 | $65.12 | $65.12 | $65.12 | $12.70 | 0 |
| 2016-03-24 | $65.12 | $65.12 | $65.12 | $65.12 | $12.53 | 0 |
| 2016-03-23 | $65.12 | $65.12 | $65.12 | $65.12 | $12.53 | 3,110 |
| 2016-03-22 | $64.35 | $64.98 | $64.35 | $64.75 | $12.46 | 15,090 |
| 2016-03-21 | $62.05 | $62.05 | $62.05 | $62.05 | $11.94 | 0 |
| 2016-03-18 | $62.05 | $62.05 | $62.05 | $62.05 | $11.94 | 165 |
| 2016-03-17 | $61.93 | $62.05 | $61.92 | $62.05 | $11.94 | 2,520 |
| 2016-03-16 | $61.30 | $61.30 | $61.30 | $61.30 | $11.79 | 0 |
| 2016-03-15 | $61.30 | $61.30 | $61.30 | $61.30 | $11.79 | 1,085 |
| 2016-03-14 | $60.58 | $60.58 | $60.58 | $60.58 | $11.66 | 0 |
| 2016-03-11 | $60.43 | $60.58 | $60.43 | $60.58 | $11.66 | 1,000 |
| 2016-03-10 | $59.49 | $59.49 | $59.49 | $59.49 | $11.45 | 0 |
| 2016-03-09 | $59.49 | $59.49 | $59.49 | $59.49 | $11.45 | 0 |
| 2016-03-08 | $59.49 | $59.49 | $59.49 | $59.49 | $11.45 | 0 |
| 2016-03-07 | $59.49 | $59.49 | $59.49 | $59.49 | $11.45 | 150 |
| 2016-03-04 | $59.49 | $59.49 | $59.49 | $59.49 | $11.45 | 75 |
| 2016-03-03 | $59.49 | $59.49 | $59.49 | $59.49 | $11.45 | 0 |
| 2016-03-02 | $59.48 | $59.49 | $59.48 | $59.49 | $11.45 | 1,500 |
| 2016-03-01 | $59.02 | $59.02 | $59.02 | $59.02 | $11.36 | 10 |
| 2016-02-29 | $59.02 | $59.02 | $59.02 | $59.02 | $11.36 | 0 |
| 2016-02-26 | $59.02 | $59.02 | $59.02 | $59.02 | $11.36 | 0 |
| 2016-02-25 | $58.65 | $59.02 | $58.65 | $59.02 | $11.36 | 3,305 |
| 2016-02-24 | $57.49 | $57.49 | $57.49 | $57.49 | $11.06 | 30 |
| 2016-02-23 | $57.49 | $57.49 | $57.49 | $57.49 | $11.06 | 0 |
| 2016-02-22 | $57.49 | $57.49 | $57.49 | $57.49 | $11.06 | 0 |
| 2016-02-19 | $57.49 | $57.49 | $57.49 | $57.49 | $11.06 | 90 |
| 2016-02-18 | $57.49 | $57.49 | $57.49 | $57.49 | $11.06 | 980 |
| 2016-02-17 | $58.09 | $58.09 | $58.09 | $58.09 | $11.18 | 0 |
| 2016-02-16 | $58.09 | $58.09 | $58.09 | $58.09 | $11.18 | 2,000 |
| 2016-02-12 | $56.64 | $56.70 | $56.64 | $56.70 | $10.91 | 2,505 |
| 2016-02-11 | $58.03 | $58.03 | $58.03 | $58.03 | $11.17 | 90 |
| 2016-02-10 | $58.03 | $58.03 | $58.03 | $58.03 | $11.17 | 0 |
| 2016-02-09 | $58.03 | $58.03 | $58.03 | $58.03 | $11.17 | 1,510 |
| 2016-02-08 | $58.09 | $58.09 | $58.09 | $58.09 | $11.18 | 0 |
| 2016-02-05 | $58.09 | $58.09 | $58.09 | $58.09 | $11.18 | 0 |
| 2016-02-04 | $58.09 | $58.09 | $58.09 | $58.09 | $11.18 | 0 |
| 2016-02-03 | $58.09 | $58.09 | $58.09 | $58.09 | $11.18 | 500 |
| 2016-02-02 | $53.41 | $53.41 | $53.41 | $53.41 | $10.28 | 230 |
| 2016-02-01 | $53.41 | $53.41 | $53.41 | $53.41 | $10.28 | 0 |
| 2016-01-29 | $53.41 | $53.41 | $53.41 | $53.41 | $10.28 | 0 |
| 2016-01-28 | $53.41 | $53.41 | $53.41 | $53.41 | $10.28 | 0 |
| 2016-01-27 | $53.41 | $53.41 | $53.41 | $53.41 | $10.28 | 1,490 |
| 2016-01-26 | $52.55 | $52.55 | $52.55 | $52.55 | $10.11 | 5,000 |
| 2016-01-25 | $52.55 | $52.55 | $52.55 | $52.55 | $10.11 | 2,000 |
| 2016-01-22 | $59.87 | $59.87 | $59.87 | $59.87 | $11.52 | 30 |
| 2016-01-21 | $59.87 | $59.87 | $59.87 | $59.87 | $11.52 | 30 |
| 2016-01-20 | $59.87 | $59.87 | $59.87 | $59.87 | $11.52 | 0 |
| 2016-01-19 | $59.87 | $59.87 | $59.87 | $59.87 | $11.52 | 0 |
| 2016-01-15 | $59.87 | $59.87 | $59.87 | $59.87 | $11.52 | 0 |
| 2016-01-14 | $59.87 | $59.87 | $59.87 | $59.87 | $11.52 | 50 |
| 2016-01-13 | $59.87 | $59.87 | $59.87 | $59.87 | $11.52 | 0 |
| 2016-01-12 | $59.87 | $59.87 | $59.87 | $59.87 | $11.52 | 0 |
| 2016-01-11 | $59.87 | $59.87 | $59.87 | $59.87 | $11.52 | 0 |
| 2016-01-08 | $59.87 | $59.87 | $59.87 | $59.87 | $11.52 | 10 |
| 2016-01-07 | $59.87 | $59.87 | $59.87 | $59.87 | $11.52 | 30 |
| 2016-01-06 | $59.87 | $59.87 | $59.87 | $59.87 | $11.52 | 0 |
| 2016-01-05 | $59.87 | $59.87 | $59.87 | $59.87 | $11.52 | 40 |
| 2016-01-04 | $59.87 | $59.87 | $59.87 | $59.87 | $11.52 | 90 |
| 2015-12-31 | $59.87 | $59.87 | $59.87 | $59.87 | $11.52 | 1,390 |
| 2015-12-30 | $59.77 | $59.77 | $59.77 | $59.77 | $11.50 | 0 |
| 2015-12-29 | $59.77 | $59.77 | $59.77 | $59.77 | $11.50 | 0 |
| 2015-12-28 | $59.77 | $59.77 | $59.77 | $59.77 | $11.50 | 190 |
| 2015-12-24 | $59.76 | $59.77 | $59.76 | $59.77 | $11.50 | 2,540 |
| 2015-12-23 | $59.55 | $59.55 | $59.55 | $59.55 | $11.46 | 0 |
| 2015-12-22 | $59.55 | $59.55 | $59.55 | $59.55 | $11.46 | 0 |
| 2015-12-21 | $59.55 | $59.55 | $59.55 | $59.55 | $11.46 | 0 |
| 2015-12-18 | $59.55 | $59.55 | $59.55 | $59.55 | $11.46 | 45 |
| 2015-12-17 | $60.57 | $60.57 | $59.55 | $59.55 | $11.46 | 7,015 |
| 2015-12-16 | $59.38 | $59.38 | $59.38 | $59.38 | $11.43 | 20 |
| 2015-12-15 | $59.38 | $59.38 | $59.38 | $59.38 | $11.43 | 90 |
| 2015-12-14 | $59.60 | $59.60 | $59.38 | $59.38 | $11.43 | 20,930 |
| 2015-12-11 | $58.80 | $58.92 | $58.80 | $58.80 | $11.31 | 25,865 |
| 2015-12-10 | $57.05 | $57.05 | $57.05 | $57.05 | $10.98 | 0 |
| 2015-12-09 | $57.05 | $57.05 | $57.05 | $57.05 | $10.98 | 0 |
| 2015-12-08 | $57.05 | $57.05 | $57.05 | $57.05 | $10.98 | 15,000 |
| 2015-12-07 | $58.17 | $58.17 | $58.17 | $58.17 | $11.19 | 0 |
| 2015-12-04 | $58.17 | $58.17 | $58.17 | $58.17 | $11.19 | 885 |
| 2015-12-03 | $57.12 | $57.12 | $57.12 | $57.12 | $10.99 | 60 |
| 2015-12-02 | $57.12 | $57.12 | $57.12 | $57.12 | $10.99 | 35 |
| 2015-12-01 | $56.76 | $57.12 | $56.76 | $57.12 | $10.99 | 2,550 |
| 2015-11-30 | $55.37 | $56.09 | $55.37 | $55.95 | $10.77 | 30,620 |
| 2015-11-27 | $53.15 | $53.15 | $53.15 | $53.15 | $10.23 | 0 |
| 2015-11-25 | $53.15 | $53.15 | $53.15 | $53.15 | $10.23 | 0 |
| 2015-11-24 | $53.15 | $53.15 | $53.15 | $53.15 | $10.23 | 70 |
| 2015-11-23 | $53.15 | $53.15 | $53.15 | $53.15 | $10.23 | 0 |
| 2015-11-20 | $53.15 | $53.15 | $53.15 | $53.15 | $10.23 | 0 |
| 2015-11-19 | $53.15 | $53.15 | $53.15 | $53.15 | $10.23 | 0 |
| 2015-11-18 | $53.15 | $53.15 | $53.15 | $53.15 | $10.23 | 160 |
| 2015-11-17 | $53.15 | $53.15 | $53.15 | $53.15 | $10.23 | 160 |
| 2015-11-16 | $53.15 | $53.15 | $53.15 | $53.15 | $10.23 | 110 |
| 2015-11-13 | $53.15 | $53.15 | $53.15 | $53.15 | $10.23 | 0 |
| 2015-11-12 | $53.15 | $53.15 | $53.15 | $53.15 | $10.23 | 0 |
| 2015-11-11 | $53.15 | $53.15 | $53.15 | $53.15 | $10.23 | 0 |
| 2015-11-10 | $53.15 | $53.15 | $53.15 | $53.15 | $10.23 | 0 |
| 2015-11-09 | $53.15 | $53.15 | $53.15 | $53.15 | $10.23 | 0 |
| 2015-11-06 | $53.15 | $53.15 | $53.15 | $53.15 | $10.23 | 3,125 |
| 2015-11-05 | $57.20 | $57.20 | $57.20 | $57.20 | $11.01 | 0 |
| 2015-11-04 | $57.20 | $57.20 | $57.20 | $57.20 | $11.01 | 0 |
| 2015-11-03 | $57.20 | $57.20 | $57.20 | $57.20 | $11.01 | 0 |
| 2015-11-02 | $57.20 | $57.20 | $57.20 | $57.20 | $11.01 | 0 |
| 2015-10-30 | $57.20 | $57.20 | $57.20 | $57.20 | $11.01 | 500 |
| 2015-10-29 | $57.11 | $57.11 | $57.11 | $57.11 | $10.99 | 3,145 |
| 2015-10-28 | $58.10 | $58.10 | $58.10 | $58.10 | $11.18 | 1,530 |
| 2015-10-27 | $56.53 | $56.53 | $56.53 | $56.53 | $10.88 | 20 |
| 2015-10-26 | $56.53 | $56.53 | $56.53 | $56.53 | $10.88 | 105 |
| 2015-10-23 | $56.53 | $56.53 | $56.53 | $56.53 | $10.88 | 1,500 |
| 2015-10-22 | $56.99 | $56.99 | $56.99 | $56.99 | $10.97 | 3,315 |
| 2015-10-21 | $58.91 | $59.42 | $58.91 | $59.42 | $11.43 | 8,730 |
| 2015-10-20 | $54.22 | $54.22 | $54.22 | $54.22 | $10.43 | 0 |
| 2015-10-19 | $54.22 | $54.22 | $54.22 | $54.22 | $10.43 | 10 |
| 2015-10-16 | $54.22 | $54.22 | $54.22 | $54.22 | $10.43 | 870 |
| 2015-10-15 | $54.22 | $54.22 | $54.22 | $54.22 | $10.43 | 85 |
| 2015-10-14 | $54.22 | $54.22 | $54.22 | $54.22 | $10.43 | 0 |
| 2015-10-13 | $54.22 | $54.22 | $54.22 | $54.22 | $10.43 | 0 |
| 2015-10-12 | $54.22 | $54.22 | $54.22 | $54.22 | $10.43 | 0 |
| 2015-10-09 | $54.22 | $54.22 | $54.22 | $54.22 | $10.43 | 0 |
| 2015-10-08 | $54.22 | $54.22 | $54.22 | $54.22 | $10.43 | 10 |
| 2015-10-07 | $54.22 | $54.22 | $54.22 | $54.22 | $10.43 | 0 |
| 2015-10-06 | $54.22 | $54.22 | $54.22 | $54.22 | $10.43 | 0 |
| 2015-10-05 | $54.22 | $54.22 | $54.22 | $54.22 | $10.43 | 80 |
| 2015-10-02 | $54.22 | $54.22 | $54.22 | $54.22 | $10.43 | 0 |
| 2015-10-01 | $54.22 | $54.22 | $54.22 | $54.22 | $10.43 | 0 |
| 2015-09-30 | $54.22 | $54.22 | $54.22 | $54.22 | $10.43 | 0 |
| 2015-09-29 | $54.22 | $54.22 | $54.22 | $54.22 | $10.43 | 0 |
| 2015-09-28 | $54.22 | $54.22 | $54.22 | $54.22 | $10.43 | 0 |
| 2015-09-25 | $54.22 | $54.22 | $54.22 | $54.22 | $10.43 | 0 |
| 2015-09-24 | $54.22 | $54.22 | $54.22 | $54.22 | $10.39 | 75 |
| 2015-09-23 | $54.22 | $54.22 | $54.22 | $54.22 | $10.39 | 0 |
| 2015-09-22 | $54.22 | $54.22 | $54.22 | $54.22 | $10.39 | 30 |
| 2015-09-21 | $54.22 | $54.22 | $54.22 | $54.22 | $10.39 | 0 |
| 2015-09-18 | $54.22 | $54.22 | $54.22 | $54.22 | $10.39 | 225 |
| 2015-09-17 | $54.22 | $54.22 | $54.22 | $54.22 | $10.39 | 0 |
| 2015-09-16 | $54.22 | $54.22 | $54.22 | $54.22 | $10.39 | 0 |
| 2015-09-15 | $54.22 | $54.22 | $54.22 | $54.22 | $10.39 | 45 |
| 2015-09-14 | $54.22 | $54.22 | $54.22 | $54.22 | $10.39 | 500 |
| 2015-09-11 | $52.30 | $52.30 | $52.30 | $52.30 | $10.02 | 0 |
| 2015-09-10 | $52.30 | $52.30 | $52.30 | $52.30 | $10.02 | 0 |
| 2015-09-09 | $52.62 | $52.62 | $52.30 | $52.30 | $10.02 | 1,500 |
| 2015-09-08 | $51.89 | $52.72 | $51.89 | $52.72 | $10.10 | 1,000 |
| 2015-09-04 | $56.24 | $56.43 | $56.24 | $56.43 | $10.81 | 1,150 |
| 2015-09-03 | $56.35 | $56.35 | $56.35 | $56.35 | $10.79 | 0 |
| 2015-09-02 | $56.35 | $56.35 | $56.35 | $56.35 | $10.79 | 20 |
| 2015-09-01 | $56.35 | $56.35 | $56.35 | $56.35 | $10.79 | 5 |
Kajima Corporation (KAJMY) News Headlines
Recent Kajima Corporation (KAJMY) News
Similar Companies to Kajima Corporation (KAJMY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |