KDDI Corp (KDDIY) Exchange: PINK
Data as of May 6, 2024
$14.04 ($0.16) 1.15%
KDDI Corp - Daily Information
Click for more stock information on KDDI Corp.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $13.90 |
| Previous Close | $14.04 |
| High | $14.11 |
| Low | $13.85 |
| Adjusted Open | $13.90 |
| Previous Adjusted Close | $14.04 |
| Adjusted High | $14.11 |
| Adjusted Low | $13.85 |
About KDDI Corp (KDDIY)
KDDI Corporation provides various telecommunication services in Japan and internationally. The company operates through four segments: Personal Services, Value Services, Business Services, and Global Services. The Personal Services segment provides mobile communications services under au brand name; and fixed-line communications comprising FTTH and CATV services under au HIKARI brand name. This segment also sells mobile handsets; and serves households and individual customers. The Value Services segment offers content, settlement, and other services, as well as application, music, video, and electronic money services for households and individual customers. The Business Services segment provides cloud-based solutions that enable the use of mobile handsets, such as smartphones, tablets, and networks, as well as applications for small and medium-sized businesses, and corporations. The Global Services segment offers various types of communications services, data center services, ICT solution/cloud services, international voice traffic transmission, and other services for companies and individuals. It serves approximately 600 telecommunications providers. The company is also involved in communications facility construction, maintenance, call center, research and technological development operations, etc. KDDI Corporation was founded in 1953 and is headquartered in Tokyo, Japan.
Invest in KDDI Corp (KDDIY)
Historical Stock Data for KDDI Corp (KDDIY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | $13.90 | $14.11 | $13.85 | $14.04 | $14.04 | 601,097 |
| 2024-04-26 | $13.60 | $13.97 | $13.50 | $13.88 | $13.88 | 1,437,587 |
| 2024-04-25 | $13.79 | $13.90 | $13.79 | $13.86 | $13.86 | 694,517 |
| 2024-04-24 | $13.53 | $14.11 | $13.53 | $13.92 | $13.92 | 193,829 |
| 2024-04-23 | $13.70 | $14.20 | $13.70 | $14.13 | $14.13 | 234,941 |
| 2024-04-22 | $14.07 | $14.08 | $14.02 | $14.06 | $14.06 | 553,549 |
| 2024-04-19 | $13.84 | $13.84 | $13.71 | $13.76 | $13.76 | 269,538 |
| 2024-04-18 | $13.36 | $13.88 | $13.36 | $13.78 | $13.78 | 474,486 |
| 2024-04-17 | $13.54 | $13.64 | $13.48 | $13.64 | $13.64 | 500,386 |
| 2024-04-16 | $13.74 | $13.83 | $13.73 | $13.79 | $13.79 | 611,876 |
| 2024-04-15 | $13.50 | $13.86 | $13.50 | $13.71 | $13.71 | 415,760 |
| 2024-04-12 | $13.96 | $13.98 | $13.86 | $13.87 | $13.87 | 239,437 |
| 2024-04-11 | $13.98 | $14.07 | $13.93 | $13.99 | $13.99 | 453,542 |
| 2024-04-10 | $14.21 | $14.21 | $13.77 | $13.78 | $13.78 | 281,917 |
| 2024-04-09 | $14.50 | $14.53 | $14.45 | $14.49 | $14.49 | 292,724 |
| 2024-04-08 | $14.42 | $14.50 | $14.41 | $14.49 | $14.49 | 290,957 |
| 2024-04-05 | $14.56 | $14.57 | $14.50 | $14.51 | $14.51 | 325,812 |
| 2024-04-04 | $14.60 | $14.60 | $14.46 | $14.58 | $14.58 | 218,218 |
| 2024-04-03 | $14.56 | $14.65 | $14.54 | $14.62 | $14.62 | 135,167 |
| 2024-04-02 | $14.27 | $14.64 | $14.27 | $14.62 | $14.62 | 135,146 |
| 2024-04-01 | $14.27 | $14.90 | $14.27 | $14.66 | $14.66 | 206,837 |
| 2024-03-28 | $14.76 | $14.80 | $14.40 | $14.76 | $14.76 | 207,603 |
| 2024-03-27 | $14.96 | $15.04 | $14.80 | $14.89 | $14.89 | 209,732 |
| 2024-03-26 | $15.40 | $15.40 | $14.96 | $14.96 | $14.96 | 207,562 |
| 2024-03-25 | $14.80 | $14.90 | $14.80 | $14.86 | $14.86 | 276,863 |
| 2024-03-22 | $15.02 | $15.15 | $15.02 | $15.06 | $15.06 | 221,565 |
| 2024-03-21 | $14.93 | $15.02 | $14.93 | $14.96 | $14.96 | 103,913 |
| 2024-03-20 | $14.92 | $15.38 | $14.92 | $15.33 | $15.33 | 83,900 |
| 2024-03-19 | $14.81 | $15.31 | $14.81 | $15.28 | $15.28 | 254,362 |
| 2024-03-18 | $15.12 | $15.31 | $15.12 | $15.21 | $15.21 | 172,284 |
| 2024-03-15 | $14.95 | $15.68 | $14.77 | $15.11 | $15.11 | 115,678 |
| 2024-03-14 | $14.85 | $15.04 | $14.85 | $15.00 | $15.00 | 299,914 |
| 2024-03-13 | $15.43 | $15.43 | $14.95 | $15.30 | $15.30 | 82,429 |
| 2024-03-12 | $15.07 | $15.30 | $15.07 | $15.30 | $15.30 | 82,084 |
| 2024-03-11 | $14.95 | $15.50 | $14.95 | $15.39 | $15.39 | 82,689 |
| 2024-03-08 | $15.51 | $15.79 | $15.51 | $15.62 | $15.62 | 77,274 |
| 2024-03-07 | $15.13 | $15.64 | $15.13 | $15.61 | $15.61 | 125,975 |
| 2024-03-06 | $15.03 | $15.25 | $15.01 | $15.18 | $15.18 | 176,638 |
| 2024-03-05 | $14.47 | $15.37 | $14.47 | $14.93 | $14.93 | 137,140 |
| 2024-03-04 | $15.13 | $15.27 | $14.95 | $15.00 | $15.00 | 128,923 |
| 2024-03-01 | $14.69 | $15.18 | $14.69 | $15.09 | $15.09 | 482,067 |
| 2024-02-29 | $14.66 | $15.57 | $14.66 | $15.09 | $15.09 | 479,620 |
| 2024-02-28 | $15.01 | $15.19 | $15.01 | $15.05 | $15.05 | 85,500 |
| 2024-02-27 | $15.06 | $15.07 | $15.02 | $15.07 | $15.07 | 92,519 |
| 2024-02-26 | $15.25 | $15.33 | $15.05 | $15.07 | $15.07 | 100,001 |
| 2024-02-23 | $15.76 | $15.95 | $15.32 | $15.33 | $15.33 | 93,621 |
| 2024-02-22 | $15.12 | $15.33 | $15.12 | $15.33 | $15.33 | 126,908 |
| 2024-02-21 | $15.44 | $15.54 | $15.42 | $15.43 | $15.43 | 177,901 |
| 2024-02-20 | $14.79 | $15.40 | $14.79 | $15.34 | $15.34 | 131,139 |
| 2024-02-16 | $15.85 | $15.85 | $14.79 | $15.16 | $15.16 | 81,883 |
| 2024-02-15 | $14.44 | $15.06 | $14.44 | $15.03 | $15.03 | 118,179 |
| 2024-02-14 | $14.62 | $15.08 | $14.62 | $15.05 | $15.05 | 153,172 |
| 2024-02-13 | $14.61 | $15.08 | $14.61 | $14.95 | $14.95 | 115,286 |
| 2024-02-12 | $14.75 | $14.99 | $14.75 | $14.99 | $14.99 | 123,960 |
| 2024-02-09 | $14.80 | $15.00 | $14.80 | $14.94 | $14.94 | 338,180 |
| 2024-02-08 | $15.15 | $15.15 | $15.02 | $15.02 | $15.02 | 98,303 |
| 2024-02-07 | $15.40 | $15.51 | $15.40 | $15.45 | $15.45 | 171,532 |
| 2024-02-06 | $15.90 | $15.99 | $15.73 | $15.73 | $15.73 | 184,603 |
| 2024-02-05 | $16.03 | $16.17 | $16.03 | $16.17 | $16.17 | 98,477 |
| 2024-02-02 | $16.47 | $16.53 | $16.12 | $16.47 | $16.47 | 77,479 |
| 2024-02-01 | $16.38 | $16.69 | $16.38 | $16.66 | $16.66 | 68,020 |
| 2024-01-31 | $16.09 | $16.66 | $16.09 | $16.49 | $16.49 | 154,914 |
| 2024-01-30 | $16.50 | $16.52 | $16.44 | $16.48 | $16.48 | 125,910 |
| 2024-01-29 | $16.30 | $16.63 | $16.30 | $16.61 | $16.61 | 85,648 |
| 2024-01-26 | $16.44 | $16.49 | $16.41 | $16.48 | $16.48 | 54,025 |
| 2024-01-25 | $16.55 | $16.60 | $16.48 | $16.57 | $16.57 | 67,103 |
| 2024-01-24 | $16.47 | $16.71 | $16.47 | $16.62 | $16.62 | 70,966 |
| 2024-01-23 | $16.80 | $16.80 | $16.70 | $16.76 | $16.76 | 81,441 |
| 2024-01-22 | $17.10 | $17.15 | $16.78 | $17.02 | $17.02 | 267,663 |
| 2024-01-19 | $16.75 | $16.92 | $16.75 | $16.92 | $16.92 | 135,487 |
| 2024-01-18 | $16.88 | $16.88 | $16.81 | $16.88 | $16.88 | 103,083 |
| 2024-01-17 | $16.65 | $16.72 | $16.61 | $16.72 | $16.72 | 117,249 |
| 2024-01-16 | $16.95 | $16.99 | $16.82 | $16.87 | $16.87 | 97,787 |
| 2024-01-12 | $16.80 | $16.95 | $16.80 | $16.93 | $16.93 | 94,216 |
| 2024-01-11 | $16.05 | $16.64 | $16.03 | $16.59 | $16.59 | 108,345 |
| 2024-01-10 | $16.22 | $16.22 | $16.09 | $16.15 | $16.15 | 112,751 |
| 2024-01-09 | $15.93 | $15.93 | $15.84 | $15.84 | $15.84 | 168,460 |
| 2024-01-08 | $15.25 | $16.00 | $15.25 | $16.00 | $16.00 | 62,057 |
| 2024-01-05 | $15.85 | $15.99 | $15.57 | $15.85 | $15.85 | 68,253 |
| 2024-01-04 | $15.55 | $15.75 | $15.55 | $15.68 | $15.68 | 123,194 |
| 2024-01-03 | $15.51 | $15.63 | $15.51 | $15.62 | $15.62 | 91,656 |
| 2024-01-02 | $15.45 | $15.75 | $15.45 | $15.72 | $15.72 | 63,715 |
| 2023-12-29 | $15.78 | $15.83 | $15.75 | $15.75 | $15.75 | 47,468 |
| 2023-12-28 | $15.51 | $15.92 | $15.51 | $15.76 | $15.76 | 50,922 |
| 2023-12-27 | $15.09 | $15.70 | $15.09 | $15.69 | $15.69 | 51,459 |
| 2023-12-26 | $15.59 | $15.60 | $15.54 | $15.55 | $15.55 | 60,916 |
| 2023-12-22 | $15.56 | $15.58 | $15.51 | $15.51 | $15.51 | 66,401 |
| 2023-12-21 | $15.40 | $16.01 | $14.85 | $15.50 | $15.50 | 93,504 |
| 2023-12-20 | $15.26 | $15.39 | $15.26 | $15.27 | $15.27 | 105,083 |
| 2023-12-19 | $15.36 | $15.45 | $15.36 | $15.36 | $15.36 | 95,794 |
| 2023-12-18 | $15.30 | $15.46 | $15.25 | $15.44 | $15.44 | 112,733 |
| 2023-12-15 | $15.72 | $15.72 | $15.48 | $15.48 | $15.48 | 75,827 |
| 2023-12-14 | $15.63 | $15.80 | $15.63 | $15.77 | $15.77 | 48,480 |
| 2023-12-13 | $14.97 | $15.83 | $14.97 | $15.83 | $15.83 | 107,562 |
| 2023-12-12 | $15.54 | $15.60 | $15.49 | $15.60 | $15.60 | 196,748 |
| 2023-12-11 | $15.27 | $15.49 | $15.27 | $15.49 | $15.49 | 90,863 |
| 2023-12-08 | $15.63 | $15.72 | $15.59 | $15.64 | $15.64 | 72,376 |
| 2023-12-07 | $15.78 | $16.00 | $15.77 | $15.96 | $15.96 | 75,773 |
| 2023-12-06 | $15.65 | $15.81 | $15.64 | $15.72 | $15.72 | 107,926 |
| 2023-12-05 | $15.54 | $15.63 | $15.54 | $15.55 | $15.55 | 98,257 |
| 2023-12-04 | $15.46 | $15.61 | $15.10 | $15.49 | $15.49 | 104,686 |
| 2023-12-01 | $15.39 | $15.63 | $15.39 | $15.59 | $15.59 | 76,290 |
| 2023-11-30 | $15.40 | $15.59 | $15.40 | $15.59 | $15.59 | 87,608 |
| 2023-11-29 | $15.20 | $15.72 | $15.20 | $15.63 | $15.63 | 50,433 |
| 2023-11-28 | $15.57 | $15.70 | $15.45 | $15.51 | $15.51 | 167,989 |
| 2023-11-27 | $15.51 | $15.61 | $15.51 | $15.58 | $15.58 | 72,183 |
| 2023-11-24 | $15.37 | $16.00 | $15.37 | $15.50 | $15.50 | 54,432 |
| 2023-11-22 | $15.53 | $15.54 | $15.49 | $15.50 | $15.50 | 59,252 |
| 2023-11-21 | $15.08 | $15.54 | $15.08 | $15.44 | $15.44 | 44,729 |
| 2023-11-20 | $15.39 | $15.49 | $15.39 | $15.49 | $15.49 | 69,647 |
| 2023-11-17 | $15.59 | $15.64 | $15.42 | $15.50 | $15.50 | 69,668 |
| 2023-11-16 | $14.86 | $15.21 | $14.86 | $15.12 | $15.12 | 69,007 |
| 2023-11-15 | $15.13 | $15.40 | $15.13 | $15.28 | $15.28 | 59,355 |
| 2023-11-14 | $15.29 | $15.64 | $15.29 | $15.61 | $15.61 | 61,564 |
| 2023-11-13 | $15.04 | $15.37 | $15.04 | $15.31 | $15.31 | 81,580 |
| 2023-11-10 | $14.73 | $15.31 | $14.73 | $15.31 | $15.31 | 118,924 |
| 2023-11-09 | $15.18 | $15.22 | $15.06 | $15.07 | $15.07 | 111,730 |
| 2023-11-08 | $15.14 | $15.15 | $15.07 | $15.12 | $15.12 | 91,960 |
| 2023-11-07 | $15.23 | $15.28 | $15.20 | $15.28 | $15.28 | 59,324 |
| 2023-11-06 | $15.40 | $15.59 | $15.40 | $15.55 | $15.55 | 100,308 |
| 2023-11-03 | $14.52 | $15.56 | $14.52 | $15.27 | $15.27 | 146,825 |
| 2023-11-02 | $14.91 | $15.42 | $14.91 | $15.11 | $15.11 | 123,761 |
| 2023-11-01 | $14.51 | $15.03 | $14.51 | $14.98 | $14.98 | 73,834 |
| 2023-10-31 | $14.91 | $15.01 | $14.90 | $14.98 | $14.98 | 290,894 |
| 2023-10-30 | $14.34 | $14.82 | $14.34 | $14.77 | $14.77 | 121,800 |
| 2023-10-27 | $15.28 | $15.28 | $14.37 | $14.82 | $14.82 | 155,070 |
| 2023-10-26 | $15.10 | $15.10 | $14.78 | $14.78 | $14.78 | 89,002 |
| 2023-10-25 | $14.52 | $14.99 | $14.52 | $14.91 | $14.91 | 83,606 |
| 2023-10-24 | $14.68 | $14.90 | $14.68 | $14.87 | $14.87 | 185,426 |
| 2023-10-23 | $14.82 | $14.93 | $14.80 | $14.86 | $14.86 | 140,726 |
| 2023-10-20 | $14.35 | $15.00 | $14.35 | $14.79 | $14.79 | 130,275 |
| 2023-10-19 | $15.02 | $15.08 | $14.97 | $14.99 | $14.99 | 217,008 |
| 2023-10-18 | $14.87 | $15.36 | $14.84 | $14.88 | $14.88 | 133,815 |
| 2023-10-17 | $14.95 | $15.02 | $14.89 | $14.97 | $14.97 | 182,095 |
| 2023-10-16 | $14.43 | $14.94 | $14.43 | $14.94 | $14.94 | 187,955 |
| 2023-10-13 | $15.10 | $15.12 | $15.02 | $15.02 | $15.02 | 162,023 |
| 2023-10-12 | $15.15 | $15.18 | $15.00 | $15.01 | $15.01 | 179,339 |
| 2023-10-11 | $15.26 | $15.55 | $15.26 | $15.41 | $15.41 | 117,618 |
| 2023-10-10 | $15.30 | $15.37 | $15.30 | $15.35 | $15.35 | 99,167 |
| 2023-10-09 | $15.12 | $15.18 | $14.99 | $15.14 | $15.14 | 148,198 |
| 2023-10-06 | $15.01 | $15.13 | $14.93 | $15.09 | $15.09 | 191,799 |
| 2023-10-05 | $14.57 | $15.23 | $14.57 | $15.16 | $15.16 | 127,553 |
| 2023-10-04 | $14.90 | $14.90 | $14.80 | $14.87 | $14.87 | 167,411 |
| 2023-10-03 | $14.76 | $14.87 | $14.76 | $14.87 | $14.87 | 144,819 |
| 2023-10-02 | $14.52 | $15.02 | $14.52 | $14.98 | $14.98 | 105,784 |
| 2023-09-29 | $15.15 | $15.64 | $15.15 | $15.32 | $15.32 | 105,399 |
| 2023-09-28 | $15.25 | $15.38 | $15.25 | $15.38 | $15.38 | 165,592 |
| 2023-09-27 | $15.62 | $15.77 | $15.61 | $15.67 | $15.67 | 91,636 |
| 2023-09-26 | $15.75 | $15.75 | $15.58 | $15.61 | $15.61 | 106,804 |
| 2023-09-25 | $15.25 | $15.85 | $15.25 | $15.85 | $15.85 | 278,876 |
| 2023-09-22 | $15.42 | $15.99 | $15.42 | $15.96 | $15.96 | 232,566 |
| 2023-09-21 | $15.83 | $15.87 | $15.81 | $15.83 | $15.83 | 86,810 |
| 2023-09-20 | $15.84 | $16.09 | $15.84 | $15.94 | $15.94 | 158,648 |
| 2023-09-19 | $15.50 | $16.03 | $15.50 | $16.02 | $16.02 | 184,063 |
| 2023-09-18 | $15.36 | $16.00 | $15.36 | $15.97 | $15.97 | 117,300 |
| 2023-09-15 | $15.98 | $16.01 | $15.91 | $15.93 | $15.93 | 283,078 |
| 2023-09-14 | $15.55 | $15.80 | $15.55 | $15.80 | $15.80 | 107,382 |
| 2023-09-13 | $15.06 | $15.55 | $15.06 | $15.50 | $15.50 | 37,490 |
| 2023-09-12 | $15.28 | $15.38 | $15.25 | $15.32 | $15.32 | 182,108 |
| 2023-09-11 | $14.58 | $15.16 | $14.58 | $15.15 | $15.15 | 283,924 |
| 2023-09-08 | $14.74 | $14.98 | $14.74 | $14.92 | $14.92 | 163,803 |
| 2023-09-07 | $14.80 | $15.39 | $14.80 | $15.00 | $15.00 | 100,086 |
| 2023-09-06 | $15.26 | $15.26 | $14.70 | $14.83 | $14.83 | 351,892 |
| 2023-09-05 | $14.31 | $14.91 | $14.31 | $14.74 | $14.74 | 149,198 |
| 2023-09-01 | $14.52 | $14.94 | $14.52 | $14.84 | $14.84 | 53,516 |
| 2023-08-31 | $15.00 | $15.00 | $14.73 | $14.77 | $14.77 | 120,735 |
| 2023-08-30 | $14.62 | $14.63 | $14.58 | $14.61 | $14.61 | 83,773 |
| 2023-08-29 | $14.60 | $14.60 | $14.38 | $14.60 | $14.60 | 138,029 |
| 2023-08-28 | $14.54 | $14.63 | $14.54 | $14.60 | $14.60 | 192,467 |
| 2023-08-25 | $14.57 | $14.65 | $14.51 | $14.56 | $14.56 | 99,670 |
| 2023-08-24 | $14.80 | $14.81 | $14.61 | $14.65 | $14.65 | 145,417 |
| 2023-08-23 | $14.55 | $14.62 | $14.54 | $14.62 | $14.62 | 144,293 |
| 2023-08-22 | $14.32 | $14.51 | $14.26 | $14.44 | $14.44 | 446,831 |
| 2023-08-21 | $14.64 | $14.64 | $14.33 | $14.37 | $14.37 | 356,106 |
| 2023-08-18 | $13.80 | $14.69 | $13.80 | $14.30 | $14.30 | 344,243 |
| 2023-08-17 | $14.13 | $14.56 | $14.13 | $14.29 | $14.29 | 319,614 |
| 2023-08-16 | $14.81 | $14.81 | $14.29 | $14.31 | $14.31 | 292,439 |
| 2023-08-15 | $14.87 | $14.87 | $13.98 | $14.40 | $14.40 | 349,893 |
| 2023-08-14 | $14.00 | $14.46 | $14.00 | $14.41 | $14.41 | 1,538,435 |
| 2023-08-11 | $14.30 | $14.30 | $14.26 | $14.30 | $14.30 | 255,585 |
| 2023-08-10 | $14.07 | $14.53 | $14.07 | $14.30 | $14.30 | 1,434,542 |
| 2023-08-09 | $13.93 | $14.34 | $13.93 | $14.27 | $14.27 | 633,368 |
| 2023-08-08 | $14.74 | $14.74 | $13.87 | $14.28 | $14.28 | 919,171 |
| 2023-08-07 | $14.38 | $14.45 | $14.30 | $14.39 | $14.39 | 477,464 |
| 2023-08-04 | $14.22 | $14.32 | $14.16 | $14.24 | $14.24 | 387,433 |
| 2023-08-03 | $14.22 | $14.27 | $14.19 | $14.23 | $14.23 | 565,365 |
| 2023-08-02 | $14.54 | $14.54 | $13.98 | $14.30 | $14.30 | 141,148 |
| 2023-08-01 | $15.00 | $15.00 | $14.55 | $14.58 | $14.58 | 213,162 |
| 2023-07-31 | $14.75 | $14.79 | $14.71 | $14.72 | $14.72 | 125,719 |
| 2023-07-28 | $15.00 | $15.02 | $14.79 | $14.79 | $14.79 | 101,611 |
| 2023-07-27 | $15.34 | $15.43 | $15.29 | $15.43 | $15.43 | 76,315 |
| 2023-07-26 | $15.27 | $15.32 | $15.24 | $15.28 | $15.28 | 61,918 |
| 2023-07-25 | $15.15 | $15.22 | $15.14 | $15.22 | $15.22 | 107,567 |
| 2023-07-24 | $15.82 | $15.82 | $15.24 | $15.34 | $15.34 | 71,748 |
| 2023-07-21 | $15.71 | $15.71 | $15.16 | $15.16 | $15.16 | 91,368 |
| 2023-07-20 | $14.68 | $15.63 | $14.68 | $15.24 | $15.24 | 101,601 |
| 2023-07-19 | $15.47 | $15.47 | $15.19 | $15.26 | $15.26 | 136,545 |
| 2023-07-18 | $15.39 | $15.49 | $15.26 | $15.34 | $15.34 | 193,016 |
| 2023-07-17 | $15.30 | $15.30 | $14.73 | $15.17 | $15.17 | 142,642 |
| 2023-07-14 | $15.49 | $15.49 | $15.16 | $15.18 | $15.18 | 143,050 |
| 2023-07-13 | $15.25 | $15.31 | $15.10 | $15.27 | $15.27 | 225,647 |
| 2023-07-12 | $15.00 | $15.31 | $14.99 | $15.24 | $15.24 | 126,559 |
| 2023-07-11 | $14.99 | $15.06 | $14.99 | $15.04 | $15.04 | 180,344 |
| 2023-07-10 | $15.20 | $15.24 | $15.10 | $15.21 | $15.21 | 147,104 |
| 2023-07-07 | $14.98 | $15.10 | $14.98 | $15.06 | $15.06 | 151,307 |
| 2023-07-06 | $15.19 | $15.19 | $14.95 | $15.03 | $15.03 | 122,051 |
| 2023-07-05 | $15.02 | $15.31 | $15.02 | $15.10 | $15.10 | 131,894 |
| 2023-07-03 | $15.52 | $15.52 | $15.28 | $15.33 | $15.33 | 47,740 |
| 2023-06-30 | $15.36 | $15.48 | $15.36 | $15.47 | $15.47 | 164,661 |
| 2023-06-29 | $15.49 | $15.50 | $15.46 | $15.50 | $15.50 | 55,157 |
| 2023-06-28 | $15.60 | $15.74 | $15.60 | $15.72 | $15.72 | 377,116 |
| 2023-06-27 | $15.41 | $15.44 | $15.38 | $15.41 | $15.41 | 186,227 |
| 2023-06-26 | $15.50 | $15.50 | $15.35 | $15.40 | $15.40 | 77,511 |
| 2023-06-23 | $15.48 | $15.50 | $15.41 | $15.41 | $15.41 | 78,529 |
| 2023-06-22 | $15.07 | $15.68 | $15.07 | $15.57 | $15.57 | 90,940 |
| 2023-06-21 | $15.41 | $15.57 | $15.41 | $15.49 | $15.49 | 74,707 |
| 2023-06-20 | $15.45 | $15.45 | $15.28 | $15.36 | $15.36 | 92,997 |
| 2023-06-16 | $15.84 | $15.93 | $15.82 | $15.82 | $15.82 | 70,141 |
| 2023-06-15 | $15.99 | $16.12 | $15.97 | $16.09 | $16.09 | 180,288 |
| 2023-06-14 | $15.86 | $16.22 | $15.86 | $16.18 | $16.18 | 71,284 |
| 2023-06-13 | $16.31 | $16.33 | $16.19 | $16.22 | $16.22 | 91,851 |
| 2023-06-12 | $16.02 | $16.12 | $16.02 | $16.11 | $16.11 | 103,943 |
| 2023-06-09 | $16.08 | $16.08 | $15.91 | $16.06 | $16.06 | 86,349 |
| 2023-06-08 | $15.80 | $15.86 | $15.71 | $15.86 | $15.86 | 73,458 |
| 2023-06-07 | $15.60 | $15.90 | $15.60 | $15.74 | $15.74 | 75,113 |
| 2023-06-06 | $15.66 | $16.06 | $15.66 | $15.90 | $15.90 | 55,080 |
| 2023-06-05 | $15.05 | $15.74 | $15.05 | $15.69 | $15.69 | 193,441 |
| 2023-06-02 | $15.44 | $15.94 | $15.25 | $15.88 | $15.88 | 136,377 |
| 2023-06-01 | $15.54 | $15.68 | $15.45 | $15.68 | $15.68 | 346,249 |
| 2023-05-31 | $15.18 | $15.41 | $15.18 | $15.41 | $15.41 | 225,507 |
| 2023-05-30 | $15.60 | $15.60 | $15.47 | $15.53 | $15.53 | 72,065 |
| 2023-05-26 | $15.11 | $15.44 | $15.11 | $15.37 | $15.37 | 94,919 |
| 2023-05-25 | $15.66 | $15.66 | $15.49 | $15.57 | $15.57 | 68,713 |
| 2023-05-24 | $15.90 | $16.03 | $15.74 | $15.82 | $15.82 | 64,105 |
| 2023-05-23 | $16.15 | $16.15 | $15.63 | $16.01 | $16.01 | 65,336 |
| 2023-05-22 | $16.45 | $16.45 | $15.93 | $16.27 | $16.27 | 82,093 |
| 2023-05-19 | $16.01 | $16.22 | $16.01 | $16.20 | $16.20 | 84,839 |
| 2023-05-18 | $16.22 | $16.53 | $16.21 | $16.21 | $16.21 | 57,923 |
| 2023-05-17 | $16.59 | $16.67 | $16.50 | $16.58 | $16.58 | 56,543 |
| 2023-05-16 | $16.61 | $16.61 | $16.44 | $16.45 | $16.45 | 204,700 |
| 2023-05-15 | $16.49 | $16.60 | $16.48 | $16.60 | $16.60 | 87,951 |
| 2023-05-12 | $16.14 | $16.67 | $16.14 | $16.36 | $16.36 | 54,417 |
| 2023-05-11 | $16.11 | $16.60 | $16.11 | $16.50 | $16.50 | 92,950 |
| 2023-05-10 | $15.51 | $15.90 | $15.51 | $15.68 | $15.68 | 295,641 |
| 2023-05-09 | $15.51 | $15.70 | $15.51 | $15.70 | $15.70 | 78,148 |
| 2023-05-08 | $15.74 | $15.85 | $15.60 | $15.67 | $15.67 | 116,827 |
| 2023-05-05 | $15.38 | $15.85 | $15.38 | $15.85 | $15.85 | 54,435 |
| 2023-05-04 | $15.64 | $15.80 | $15.52 | $15.74 | $15.74 | 93,637 |
| 2023-05-03 | $15.12 | $15.77 | $15.12 | $15.67 | $15.67 | 66,200 |
| 2023-05-02 | $15.48 | $15.59 | $15.35 | $15.52 | $15.52 | 95,447 |
| 2023-05-01 | $15.43 | $15.65 | $15.43 | $15.57 | $15.57 | 74,640 |
| 2023-04-28 | $15.60 | $15.62 | $15.53 | $15.62 | $15.62 | 156,044 |
| 2023-04-27 | $15.53 | $15.63 | $15.53 | $15.63 | $15.63 | 90,284 |
| 2023-04-26 | $15.00 | $15.65 | $15.00 | $15.46 | $15.46 | 53,940 |
| 2023-04-25 | $15.54 | $15.54 | $15.28 | $15.33 | $15.33 | 67,660 |
| 2023-04-24 | $15.20 | $15.34 | $15.20 | $15.28 | $15.28 | 97,849 |
| 2023-04-21 | $15.10 | $15.35 | $15.10 | $15.31 | $15.31 | 119,605 |
| 2023-04-20 | $15.50 | $15.50 | $15.26 | $15.26 | $15.26 | 101,830 |
| 2023-04-19 | $15.20 | $15.37 | $15.20 | $15.35 | $15.35 | 193,929 |
| 2023-04-18 | $15.53 | $15.53 | $15.39 | $15.41 | $15.41 | 94,549 |
| 2023-04-17 | $15.15 | $15.15 | $15.02 | $15.11 | $15.11 | 125,011 |
| 2023-04-14 | $15.29 | $15.31 | $15.10 | $15.15 | $15.15 | 91,353 |
| 2023-04-13 | $15.10 | $15.46 | $14.98 | $15.22 | $15.22 | 88,538 |
| 2023-04-12 | $15.00 | $15.10 | $15.00 | $15.06 | $15.06 | 102,981 |
| 2023-04-11 | $15.03 | $15.17 | $15.01 | $15.06 | $15.06 | 111,642 |
| 2023-04-10 | $15.16 | $15.16 | $14.96 | $15.04 | $15.04 | 98,329 |
| 2023-04-06 | $15.24 | $15.42 | $15.24 | $15.37 | $15.37 | 88,142 |
| 2023-04-05 | $15.59 | $15.59 | $15.10 | $15.33 | $15.33 | 109,829 |
| 2023-04-04 | $15.10 | $15.43 | $15.10 | $15.37 | $15.37 | 87,817 |
| 2023-04-03 | $15.23 | $15.50 | $15.23 | $15.43 | $15.43 | 75,470 |
| 2023-03-31 | $15.31 | $15.60 | $15.22 | $15.42 | $15.42 | 65,359 |
| 2023-03-30 | $15.13 | $15.62 | $15.13 | $15.35 | $15.35 | 51,373 |
| 2023-03-29 | $15.88 | $15.88 | $15.64 | $15.72 | $15.72 | 138,341 |
| 2023-03-28 | $15.46 | $15.88 | $15.46 | $15.73 | $15.73 | 83,217 |
| 2023-03-27 | $15.42 | $15.63 | $15.42 | $15.60 | $15.60 | 62,254 |
| 2023-03-24 | $15.31 | $15.39 | $15.28 | $15.39 | $15.39 | 64,280 |
| 2023-03-23 | $15.30 | $15.62 | $15.30 | $15.41 | $15.41 | 75,268 |
| 2023-03-22 | $15.47 | $15.64 | $15.44 | $15.60 | $15.60 | 127,623 |
| 2023-03-21 | $15.48 | $15.60 | $15.42 | $15.49 | $15.49 | 119,814 |
| 2023-03-20 | $15.32 | $15.65 | $15.32 | $15.55 | $15.55 | 484,315 |
| 2023-03-17 | $15.20 | $15.30 | $15.15 | $15.30 | $15.30 | 318,697 |
| 2023-03-16 | $14.78 | $15.23 | $14.78 | $15.18 | $15.18 | 108,336 |
| 2023-03-15 | $14.62 | $15.01 | $14.62 | $15.01 | $15.01 | 81,644 |
| 2023-03-14 | $15.10 | $15.17 | $14.95 | $15.06 | $15.06 | 91,431 |
| 2023-03-13 | $15.23 | $15.23 | $15.10 | $15.12 | $15.12 | 108,510 |
| 2023-03-10 | $15.32 | $15.32 | $15.06 | $15.14 | $15.14 | 63,599 |
| 2023-03-09 | $14.87 | $15.23 | $14.87 | $15.06 | $15.06 | 78,052 |
| 2023-03-08 | $14.88 | $15.07 | $14.88 | $15.00 | $15.00 | 69,090 |
| 2023-03-07 | $14.74 | $14.99 | $14.74 | $14.82 | $14.82 | 91,841 |
| 2023-03-06 | $14.98 | $14.98 | $14.81 | $14.81 | $14.81 | 108,030 |
| 2023-03-03 | $14.85 | $14.95 | $14.73 | $14.90 | $14.90 | 69,160 |
| 2023-03-02 | $14.65 | $14.65 | $14.47 | $14.65 | $14.65 | 154,271 |
| 2023-03-01 | $14.60 | $14.70 | $14.53 | $14.62 | $14.62 | 128,011 |
| 2023-02-28 | $14.61 | $14.67 | $14.57 | $14.63 | $14.63 | 208,741 |
| 2023-02-27 | $14.62 | $14.77 | $14.62 | $14.76 | $14.76 | 164,296 |
| 2023-02-24 | $14.76 | $14.82 | $14.66 | $14.76 | $14.76 | 140,594 |
| 2023-02-23 | $14.91 | $14.91 | $14.61 | $14.83 | $14.83 | 127,768 |
| 2023-02-22 | $14.96 | $14.96 | $14.68 | $14.73 | $14.73 | 98,329 |
| 2023-02-21 | $14.81 | $14.85 | $14.75 | $14.77 | $14.77 | 160,972 |
| 2023-02-17 | $14.81 | $14.90 | $14.80 | $14.85 | $14.85 | 81,833 |
| 2023-02-16 | $14.67 | $14.96 | $14.67 | $14.94 | $14.94 | 61,859 |
| 2023-02-15 | $14.86 | $15.01 | $14.86 | $15.01 | $15.01 | 53,648 |
| 2023-02-14 | $14.89 | $15.21 | $14.89 | $15.14 | $15.14 | 93,335 |
| 2023-02-13 | $14.93 | $15.11 | $14.93 | $15.05 | $15.05 | 91,758 |
| 2023-02-10 | $14.96 | $15.13 | $14.96 | $15.07 | $15.07 | 200,241 |
| 2023-02-09 | $15.18 | $15.19 | $14.99 | $14.99 | $14.99 | 81,881 |
| 2023-02-08 | $15.03 | $15.13 | $15.03 | $15.12 | $15.12 | 87,464 |
| 2023-02-07 | $14.78 | $15.06 | $14.78 | $15.04 | $15.04 | 125,830 |
| 2023-02-06 | $14.84 | $15.14 | $14.84 | $14.99 | $14.99 | 281,512 |
| 2023-02-03 | $15.13 | $15.13 | $14.79 | $15.11 | $15.11 | 149,327 |
| 2023-02-02 | $15.09 | $15.59 | $15.09 | $15.34 | $15.34 | 160,631 |
| 2023-02-01 | $15.38 | $15.68 | $15.38 | $15.68 | $15.68 | 222,515 |
| 2023-01-31 | $15.59 | $15.72 | $15.51 | $15.62 | $15.62 | 187,857 |
| 2023-01-30 | $15.35 | $15.56 | $15.35 | $15.50 | $15.50 | 300,513 |
| 2023-01-27 | $15.64 | $15.64 | $15.52 | $15.54 | $15.54 | 267,435 |
| 2023-01-26 | $15.70 | $15.88 | $15.69 | $15.74 | $15.74 | 92,775 |
| 2023-01-25 | $15.79 | $15.79 | $15.51 | $15.75 | $15.75 | 442,763 |
| 2023-01-24 | $15.72 | $15.90 | $15.53 | $15.76 | $15.76 | 2,241,745 |
| 2023-01-23 | $15.42 | $15.52 | $15.35 | $15.47 | $15.47 | 1,349,555 |
| 2023-01-20 | $15.21 | $15.61 | $15.21 | $15.53 | $15.53 | 603,793 |
| 2023-01-19 | $15.35 | $15.36 | $15.18 | $15.32 | $15.32 | 439,337 |
| 2023-01-18 | $15.20 | $15.21 | $14.96 | $15.08 | $15.08 | 258,404 |
| 2023-01-17 | $14.91 | $15.01 | $14.91 | $14.98 | $14.98 | 217,797 |
| 2023-01-13 | $15.00 | $15.15 | $14.96 | $15.13 | $15.13 | 149,589 |
| 2023-01-12 | $14.98 | $14.98 | $14.74 | $14.94 | $14.94 | 189,477 |
| 2023-01-11 | $14.78 | $14.78 | $14.61 | $14.73 | $14.73 | 56,888 |
| 2023-01-10 | $14.70 | $14.90 | $14.70 | $14.87 | $14.87 | 113,874 |
| 2023-01-09 | $15.39 | $15.39 | $14.95 | $15.12 | $15.12 | 196,047 |
| 2023-01-06 | $14.42 | $15.15 | $14.42 | $15.15 | $15.15 | 185,772 |
| 2023-01-05 | $15.18 | $15.18 | $14.75 | $14.84 | $14.84 | 196,069 |
| 2023-01-04 | $15.24 | $15.25 | $15.08 | $15.09 | $15.09 | 254,421 |
| 2023-01-03 | $15.52 | $15.52 | $15.04 | $15.16 | $15.16 | 114,579 |
| 2022-12-30 | $14.64 | $15.27 | $14.64 | $15.11 | $15.11 | 72,202 |
| 2022-12-29 | $14.90 | $15.04 | $14.90 | $15.03 | $15.03 | 88,725 |
| 2022-12-28 | $14.84 | $15.00 | $14.80 | $14.80 | $14.80 | 90,823 |
| 2022-12-27 | $15.04 | $15.16 | $14.99 | $15.03 | $15.03 | 87,550 |
| 2022-12-23 | $15.49 | $15.49 | $15.03 | $15.27 | $15.27 | 98,682 |
| 2022-12-22 | $15.30 | $15.37 | $15.25 | $15.34 | $15.34 | 166,912 |
| 2022-12-21 | $15.26 | $15.50 | $15.22 | $15.27 | $15.27 | 251,864 |
| 2022-12-20 | $14.52 | $15.44 | $14.52 | $15.00 | $15.00 | 294,332 |
| 2022-12-19 | $14.26 | $14.75 | $14.26 | $14.68 | $14.68 | 256,692 |
| 2022-12-16 | $13.93 | $14.57 | $13.93 | $14.49 | $14.49 | 226,397 |
| 2022-12-15 | $14.71 | $14.71 | $14.47 | $14.48 | $14.48 | 165,531 |
| 2022-12-14 | $14.87 | $14.90 | $14.71 | $14.86 | $14.86 | 255,106 |
| 2022-12-13 | $14.61 | $15.22 | $14.61 | $14.75 | $14.75 | 360,425 |
| 2022-12-12 | $14.52 | $14.52 | $14.44 | $14.44 | $14.44 | 236,728 |
| 2022-12-09 | $14.43 | $14.77 | $14.43 | $14.62 | $14.62 | 315,513 |
| 2022-12-08 | $14.49 | $14.64 | $14.49 | $14.60 | $14.60 | 414,671 |
| 2022-12-07 | $14.62 | $14.68 | $14.55 | $14.59 | $14.59 | 404,807 |
| 2022-12-06 | $14.24 | $14.73 | $14.24 | $14.55 | $14.55 | 461,673 |
| 2022-12-05 | $14.25 | $14.73 | $14.25 | $14.44 | $14.44 | 270,775 |
| 2022-12-02 | $14.63 | $14.87 | $14.63 | $14.82 | $14.82 | 252,348 |
| 2022-12-01 | $14.91 | $14.99 | $14.90 | $14.96 | $14.96 | 148,372 |
| 2022-11-30 | $14.23 | $14.89 | $14.23 | $14.89 | $14.89 | 188,819 |
| 2022-11-29 | $14.54 | $14.75 | $14.54 | $14.63 | $14.63 | 123,477 |
| 2022-11-28 | $14.64 | $14.90 | $14.64 | $14.81 | $14.81 | 138,066 |
| 2022-11-25 | $15.13 | $15.13 | $14.64 | $14.74 | $14.74 | 185,150 |
| 2022-11-23 | $14.26 | $14.79 | $14.26 | $14.79 | $14.79 | 75,542 |
| 2022-11-22 | $14.53 | $14.61 | $14.44 | $14.60 | $14.60 | 266,939 |
| 2022-11-21 | $14.31 | $14.49 | $14.31 | $14.37 | $14.37 | 511,711 |
| 2022-11-18 | $14.27 | $14.79 | $14.27 | $14.64 | $14.64 | 187,420 |
| 2022-11-17 | $14.07 | $14.74 | $14.07 | $14.50 | $14.50 | 160,058 |
| 2022-11-16 | $14.07 | $14.48 | $14.07 | $14.38 | $14.38 | 214,302 |
| 2022-11-15 | $14.90 | $14.90 | $14.22 | $14.45 | $14.45 | 200,681 |
| 2022-11-14 | $14.99 | $14.99 | $14.70 | $14.89 | $14.89 | 173,901 |
| 2022-11-11 | $15.54 | $15.54 | $15.14 | $15.34 | $15.34 | 96,074 |
| 2022-11-10 | $14.75 | $15.19 | $14.75 | $15.19 | $15.19 | 177,040 |
| 2022-11-09 | $14.07 | $14.98 | $14.07 | $14.50 | $14.50 | 111,605 |
| 2022-11-08 | $14.72 | $14.86 | $14.66 | $14.80 | $14.80 | 288,535 |
| 2022-11-07 | $14.48 | $14.55 | $14.45 | $14.48 | $14.48 | 223,942 |
| 2022-11-04 | $14.45 | $14.91 | $14.38 | $14.48 | $14.48 | 146,214 |
| 2022-11-03 | $14.33 | $14.84 | $14.33 | $14.75 | $14.75 | 201,239 |
| 2022-11-02 | $14.91 | $15.04 | $14.61 | $14.90 | $14.90 | 146,999 |
| 2022-11-01 | $15.02 | $15.10 | $14.73 | $14.78 | $14.78 | 177,009 |
| 2022-10-31 | $14.66 | $14.84 | $14.66 | $14.70 | $14.70 | 172,822 |
| 2022-10-28 | $14.36 | $14.92 | $14.36 | $14.92 | $14.92 | 102,679 |
| 2022-10-27 | $14.34 | $14.97 | $14.34 | $14.76 | $14.76 | 88,312 |
| 2022-10-26 | $15.00 | $15.13 | $14.68 | $15.00 | $15.00 | 80,976 |
| 2022-10-25 | $14.40 | $14.90 | $14.40 | $14.89 | $14.89 | 305,035 |
| 2022-10-24 | $14.75 | $14.75 | $14.26 | $14.30 | $14.30 | 392,653 |
| 2022-10-21 | $13.73 | $14.61 | $13.73 | $14.59 | $14.59 | 264,116 |
| 2022-10-20 | $14.15 | $14.38 | $14.15 | $14.28 | $14.28 | 295,298 |
| 2022-10-19 | $14.61 | $14.61 | $14.15 | $14.17 | $14.17 | 177,194 |
| 2022-10-18 | $13.86 | $14.30 | $13.86 | $14.16 | $14.16 | 310,534 |
| 2022-10-17 | $14.27 | $14.27 | $14.14 | $14.23 | $14.23 | 407,499 |
| 2022-10-14 | $14.40 | $14.40 | $13.88 | $14.12 | $14.12 | 368,286 |
| 2022-10-13 | $13.62 | $14.30 | $13.62 | $14.25 | $14.25 | 468,869 |
| 2022-10-12 | $13.96 | $14.45 | $13.96 | $14.37 | $14.37 | 225,339 |
| 2022-10-11 | $14.45 | $14.53 | $14.37 | $14.45 | $14.45 | 388,740 |
| 2022-10-10 | $14.50 | $14.54 | $14.42 | $14.44 | $14.44 | 216,750 |
| 2022-10-07 | $14.96 | $14.96 | $14.49 | $14.49 | $14.49 | 570,597 |
| 2022-10-06 | $14.19 | $14.85 | $14.19 | $14.71 | $14.71 | 157,919 |
| 2022-10-05 | $15.30 | $15.30 | $14.81 | $14.91 | $14.91 | 259,296 |
| 2022-10-04 | $14.91 | $15.09 | $14.74 | $15.09 | $15.09 | 460,200 |
| 2022-10-03 | $14.12 | $14.53 | $14.12 | $14.51 | $14.51 | 262,842 |
| 2022-09-30 | $14.21 | $14.69 | $14.21 | $14.66 | $14.66 | 401,595 |
| 2022-09-29 | $14.12 | $14.61 | $14.12 | $14.57 | $14.57 | 565,619 |
| 2022-09-28 | $14.21 | $14.77 | $14.21 | $14.70 | $14.70 | 203,899 |
| 2022-09-27 | $14.26 | $14.71 | $14.26 | $14.57 | $14.57 | 535,116 |
| 2022-09-26 | $14.52 | $15.00 | $14.52 | $14.82 | $14.82 | 327,630 |
| 2022-09-23 | $14.34 | $14.88 | $14.34 | $14.86 | $14.86 | 129,133 |
| 2022-09-22 | $14.60 | $15.01 | $14.60 | $14.89 | $14.89 | 229,323 |
| 2022-09-21 | $14.52 | $15.05 | $14.52 | $14.78 | $14.78 | 105,981 |
| 2022-09-20 | $15.24 | $15.24 | $15.05 | $15.09 | $15.09 | 300,949 |
| 2022-09-19 | $14.39 | $15.16 | $14.39 | $15.07 | $15.07 | 260,427 |
| 2022-09-16 | $14.41 | $15.35 | $14.41 | $15.17 | $15.17 | 274,613 |
| 2022-09-15 | $14.57 | $15.11 | $14.57 | $14.95 | $14.95 | 166,591 |
| 2022-09-14 | $14.91 | $15.10 | $14.91 | $15.00 | $15.00 | 102,713 |
| 2022-09-13 | $15.39 | $15.39 | $14.99 | $14.99 | $14.99 | 263,777 |
| 2022-09-12 | $15.00 | $15.55 | $15.00 | $15.41 | $15.41 | 293,032 |
| 2022-09-09 | $15.44 | $15.50 | $15.35 | $15.47 | $15.47 | 294,037 |
| 2022-09-08 | $14.81 | $15.17 | $14.81 | $15.16 | $15.16 | 404,414 |
| 2022-09-07 | $14.28 | $14.89 | $14.28 | $14.89 | $14.89 | 300,579 |
| 2022-09-06 | $15.05 | $15.05 | $14.83 | $14.90 | $14.90 | 304,114 |
| 2022-09-02 | $15.68 | $15.68 | $14.74 | $15.15 | $15.15 | 108,137 |
| 2022-09-01 | $15.18 | $15.26 | $15.09 | $15.20 | $15.20 | 234,995 |
| 2022-08-31 | $15.35 | $15.43 | $15.25 | $15.25 | $15.25 | 233,335 |
| 2022-08-30 | $15.54 | $15.54 | $15.29 | $15.30 | $15.30 | 347,817 |
| 2022-08-29 | $15.67 | $15.67 | $15.00 | $15.17 | $15.17 | 159,274 |
| 2022-08-26 | $15.73 | $15.88 | $15.40 | $15.40 | $15.40 | 58,382 |
| 2022-08-25 | $15.63 | $15.81 | $15.50 | $15.57 | $15.57 | 94,927 |
| 2022-08-24 | $15.82 | $15.82 | $15.32 | $15.37 | $15.37 | 101,701 |
| 2022-08-23 | $15.40 | $15.68 | $15.40 | $15.52 | $15.52 | 300,406 |
| 2022-08-22 | $15.42 | $15.65 | $15.18 | $15.27 | $15.27 | 381,396 |
| 2022-08-19 | $15.22 | $15.40 | $15.22 | $15.27 | $15.27 | 140,072 |
| 2022-08-18 | $15.69 | $15.69 | $15.41 | $15.45 | $15.45 | 279,126 |
| 2022-08-17 | $15.29 | $15.63 | $15.29 | $15.50 | $15.50 | 57,985 |
| 2022-08-16 | $15.83 | $15.83 | $15.25 | $15.47 | $15.47 | 271,759 |
| 2022-08-15 | $15.44 | $16.05 | $15.44 | $15.68 | $15.68 | 122,234 |
| 2022-08-12 | $15.10 | $15.63 | $15.10 | $15.63 | $15.63 | 145,466 |
| 2022-08-11 | $15.43 | $15.89 | $15.40 | $15.61 | $15.61 | 121,494 |
| 2022-08-10 | $15.39 | $15.75 | $15.39 | $15.58 | $15.58 | 113,498 |
| 2022-08-09 | $15.00 | $15.39 | $15.00 | $15.26 | $15.26 | 222,020 |
| 2022-08-08 | $15.62 | $15.90 | $15.49 | $15.58 | $15.58 | 140,418 |
| 2022-08-05 | $15.98 | $15.98 | $15.51 | $15.62 | $15.62 | 123,267 |
| 2022-08-04 | $15.24 | $15.60 | $15.21 | $15.59 | $15.59 | 152,102 |
| 2022-08-03 | $15.40 | $15.60 | $15.40 | $15.50 | $15.50 | 107,159 |
| 2022-08-02 | $15.41 | $16.17 | $15.41 | $15.71 | $15.71 | 198,400 |
| 2022-08-01 | $16.00 | $16.00 | $15.89 | $15.89 | $15.89 | 192,508 |
| 2022-07-29 | $16.15 | $16.15 | $15.86 | $15.98 | $15.98 | 62,970 |
| 2022-07-28 | $15.89 | $16.56 | $15.89 | $16.52 | $16.52 | 47,936 |
| 2022-07-27 | $15.71 | $16.62 | $15.71 | $16.27 | $16.27 | 65,387 |
| 2022-07-26 | $15.66 | $16.30 | $15.66 | $16.10 | $16.10 | 97,280 |
| 2022-07-25 | $16.19 | $16.48 | $16.19 | $16.23 | $16.23 | 138,748 |
| 2022-07-22 | $16.02 | $16.30 | $15.98 | $16.19 | $16.19 | 118,329 |
| 2022-07-21 | $15.50 | $16.10 | $15.50 | $16.10 | $16.10 | 198,100 |
| 2022-07-20 | $16.28 | $16.28 | $15.60 | $15.90 | $15.90 | 273,282 |
| 2022-07-19 | $15.94 | $15.96 | $15.87 | $15.95 | $15.95 | 329,800 |
| 2022-07-18 | $15.80 | $15.95 | $15.70 | $15.88 | $15.88 | 333,435 |
| 2022-07-15 | $15.45 | $15.86 | $15.45 | $15.78 | $15.78 | 249,143 |
| 2022-07-14 | $15.20 | $15.90 | $15.20 | $15.68 | $15.68 | 273,138 |
| 2022-07-13 | $16.00 | $16.00 | $15.86 | $15.91 | $15.91 | 119,860 |
| 2022-07-12 | $15.67 | $16.21 | $15.67 | $16.09 | $16.09 | 170,654 |
| 2022-07-11 | $16.50 | $16.50 | $15.88 | $16.01 | $16.01 | 199,613 |
| 2022-07-08 | $16.32 | $16.32 | $15.49 | $15.77 | $15.77 | 191,840 |
| 2022-07-07 | $16.10 | $16.10 | $15.47 | $15.95 | $15.95 | 311,700 |
| 2022-07-06 | $15.28 | $15.99 | $15.28 | $15.65 | $15.65 | 334,433 |
| 2022-07-05 | $15.78 | $15.94 | $15.68 | $15.77 | $15.77 | 149,920 |
| 2022-07-01 | $16.17 | $16.17 | $15.89 | $16.03 | $16.03 | 133,079 |
| 2022-06-30 | $15.62 | $15.83 | $15.62 | $15.75 | $15.75 | 186,449 |
| 2022-06-29 | $15.35 | $15.82 | $15.35 | $15.69 | $15.69 | 404,842 |
| 2022-06-28 | $15.72 | $16.15 | $15.72 | $16.07 | $16.07 | 182,561 |
| 2022-06-27 | $16.49 | $16.49 | $15.91 | $15.91 | $15.91 | 146,092 |
| 2022-06-24 | $16.75 | $16.75 | $16.21 | $16.25 | $16.25 | 89,225 |
| 2022-06-23 | $16.40 | $16.74 | $16.40 | $16.63 | $16.63 | 68,877 |
| 2022-06-22 | $16.01 | $16.47 | $16.01 | $16.35 | $16.35 | 117,326 |
| 2022-06-21 | $16.00 | $16.24 | $16.00 | $16.18 | $16.18 | 91,125 |
| 2022-06-17 | $16.00 | $16.36 | $16.00 | $16.05 | $16.05 | 131,949 |
| 2022-06-16 | $16.01 | $16.40 | $16.01 | $16.30 | $16.30 | 106,508 |
| 2022-06-15 | $16.00 | $16.58 | $16.00 | $16.26 | $16.26 | 139,981 |
| 2022-06-14 | $16.75 | $16.75 | $16.17 | $16.23 | $16.23 | 89,939 |
| 2022-06-13 | $16.55 | $16.72 | $16.50 | $16.50 | $16.50 | 169,355 |
| 2022-06-10 | $16.63 | $16.64 | $16.55 | $16.55 | $16.55 | 139,053 |
| 2022-06-09 | $16.82 | $16.82 | $16.56 | $16.60 | $16.60 | 61,498 |
| 2022-06-08 | $16.87 | $16.87 | $16.66 | $16.71 | $16.71 | 165,879 |
| 2022-06-07 | $16.82 | $16.97 | $16.78 | $16.90 | $16.90 | 99,792 |
| 2022-06-06 | $17.15 | $17.32 | $17.00 | $17.00 | $17.00 | 57,713 |
| 2022-06-03 | $17.33 | $17.33 | $17.06 | $17.09 | $17.09 | 82,565 |
| 2022-06-02 | $17.54 | $17.54 | $17.33 | $17.41 | $17.41 | 53,860 |
| 2022-06-01 | $17.38 | $17.55 | $17.35 | $17.37 | $17.37 | 64,486 |
| 2022-05-31 | $17.50 | $17.58 | $17.34 | $17.34 | $17.34 | 107,425 |
| 2022-05-27 | $18.27 | $18.27 | $18.00 | $18.04 | $18.04 | 74,654 |
| 2022-05-26 | $18.12 | $18.17 | $18.00 | $18.16 | $18.16 | 68,099 |
| 2022-05-25 | $17.95 | $17.95 | $17.80 | $17.87 | $17.87 | 38,868 |
| 2022-05-24 | $17.82 | $18.00 | $17.82 | $17.95 | $17.95 | 45,491 |
| 2022-05-23 | $17.66 | $17.93 | $17.66 | $17.80 | $17.80 | 40,998 |
| 2022-05-20 | $17.63 | $17.66 | $17.56 | $17.66 | $17.66 | 74,042 |
| 2022-05-19 | $17.58 | $17.59 | $17.51 | $17.54 | $17.54 | 89,815 |
| 2022-05-18 | $17.50 | $17.59 | $17.41 | $17.53 | $17.53 | 67,272 |
| 2022-05-17 | $17.18 | $17.34 | $17.18 | $17.34 | $17.34 | 69,254 |
| 2022-05-16 | $17.07 | $17.07 | $17.01 | $17.05 | $17.05 | 106,641 |
| 2022-05-13 | $16.61 | $16.75 | $16.61 | $16.73 | $16.73 | 114,686 |
| 2022-05-12 | $15.77 | $16.37 | $15.77 | $16.28 | $16.28 | 81,269 |
| 2022-05-11 | $16.88 | $16.88 | $15.90 | $16.48 | $16.48 | 110,842 |
| 2022-05-10 | $17.21 | $17.21 | $16.41 | $16.66 | $16.66 | 145,137 |
| 2022-05-09 | $16.40 | $16.53 | $16.40 | $16.45 | $16.45 | 60,932 |
| 2022-05-06 | $16.41 | $16.49 | $16.40 | $16.45 | $16.45 | 234,896 |
| 2022-05-05 | $16.35 | $17.00 | $16.35 | $16.62 | $16.62 | 92,370 |
| 2022-05-04 | $16.64 | $17.00 | $16.54 | $16.90 | $16.90 | 105,886 |
| 2022-05-03 | $16.25 | $16.60 | $16.25 | $16.58 | $16.58 | 87,976 |
| 2022-05-02 | $16.27 | $16.59 | $16.27 | $16.54 | $16.54 | 123,414 |
| 2022-04-29 | $16.73 | $16.77 | $16.65 | $16.65 | $16.65 | 65,993 |
| 2022-04-28 | $15.89 | $16.80 | $15.89 | $16.63 | $16.63 | 109,135 |
| 2022-04-27 | $17.07 | $17.07 | $16.51 | $16.52 | $16.52 | 85,534 |
| 2022-04-26 | $16.65 | $16.70 | $16.57 | $16.62 | $16.62 | 43,274 |
| 2022-04-25 | $16.43 | $16.65 | $16.43 | $16.62 | $16.62 | 43,275 |
| 2022-04-22 | $16.25 | $16.63 | $16.25 | $16.52 | $16.52 | 75,000 |
| 2022-04-21 | $16.26 | $16.84 | $16.26 | $16.57 | $16.57 | 198,367 |
| 2022-04-20 | $16.44 | $16.71 | $16.44 | $16.54 | $16.54 | 87,316 |
| 2022-04-19 | $16.44 | $16.46 | $15.82 | $16.44 | $16.44 | 179,354 |
| 2022-04-18 | $16.55 | $16.57 | $16.48 | $16.50 | $16.50 | 112,383 |
| 2022-04-14 | $16.06 | $16.66 | $16.06 | $16.58 | $16.58 | 95,212 |
| 2022-04-13 | $16.01 | $16.56 | $16.01 | $16.45 | $16.45 | 135,322 |
| 2022-04-12 | $16.58 | $16.59 | $16.25 | $16.43 | $16.43 | 158,267 |
| 2022-04-11 | $16.87 | $16.87 | $16.01 | $16.21 | $16.21 | 111,552 |
| 2022-04-08 | $16.69 | $17.13 | $16.26 | $16.59 | $16.59 | 146,218 |
| 2022-04-07 | $16.58 | $16.58 | $16.39 | $16.41 | $16.41 | 60,737 |
| 2022-04-06 | $16.70 | $16.70 | $16.33 | $16.41 | $16.41 | 86,672 |
| 2022-04-05 | $16.98 | $16.99 | $16.00 | $16.41 | $16.41 | 221,453 |
| 2022-04-04 | $17.12 | $17.12 | $16.60 | $16.70 | $16.70 | 199,008 |
| 2022-04-01 | $16.92 | $16.92 | $16.33 | $16.43 | $16.43 | 52,805 |
| 2022-03-31 | $16.42 | $16.46 | $16.33 | $16.33 | $16.33 | 135,478 |
| 2022-03-30 | $16.01 | $16.34 | $16.01 | $16.21 | $16.21 | 147,695 |
| 2022-03-29 | $17.28 | $17.28 | $16.62 | $16.68 | $16.68 | 80,524 |
| 2022-03-28 | $16.39 | $16.46 | $16.25 | $16.32 | $16.32 | 91,079 |
| 2022-03-25 | $16.69 | $16.71 | $16.65 | $16.66 | $16.66 | 78,989 |
| 2022-03-24 | $17.05 | $17.05 | $16.81 | $17.04 | $17.04 | 48,685 |
| 2022-03-23 | $17.47 | $17.47 | $16.94 | $16.95 | $16.95 | 153,300 |
| 2022-03-22 | $17.00 | $17.16 | $17.00 | $17.09 | $17.09 | 233,212 |
| 2022-03-21 | $17.07 | $17.20 | $16.88 | $16.93 | $16.93 | 47,911 |
| 2022-03-18 | $16.83 | $16.98 | $16.70 | $16.87 | $16.87 | 179,829 |
| 2022-03-17 | $16.75 | $16.76 | $16.63 | $16.73 | $16.73 | 134,574 |
| 2022-03-16 | $17.11 | $17.25 | $16.98 | $17.10 | $17.10 | 405,134 |
| 2022-03-15 | $16.36 | $17.06 | $16.36 | $17.06 | $17.06 | 133,965 |
| 2022-03-14 | $16.01 | $16.61 | $16.01 | $16.53 | $16.53 | 301,778 |
| 2022-03-11 | $16.55 | $16.66 | $16.32 | $16.36 | $16.36 | 360,219 |
| 2022-03-10 | $16.70 | $16.70 | $16.25 | $16.30 | $16.30 | 180,047 |
| 2022-03-09 | $15.86 | $16.78 | $15.86 | $16.30 | $16.30 | 251,408 |
| 2022-03-08 | $16.22 | $16.37 | $16.15 | $16.25 | $16.25 | 165,691 |
| 2022-03-07 | $16.02 | $16.40 | $16.02 | $16.30 | $16.30 | 122,407 |
| 2022-03-04 | $16.59 | $16.60 | $16.48 | $16.51 | $16.51 | 119,241 |
| 2022-03-03 | $16.54 | $16.64 | $16.42 | $16.43 | $16.43 | 117,526 |
| 2022-03-02 | $16.36 | $16.49 | $16.36 | $16.49 | $16.49 | 242,331 |
| 2022-03-01 | $16.48 | $16.48 | $16.28 | $16.30 | $16.30 | 168,524 |
| 2022-02-28 | $15.80 | $16.29 | $15.80 | $16.21 | $16.21 | 158,050 |
| 2022-02-25 | $15.57 | $16.13 | $15.57 | $16.13 | $16.13 | 78,224 |
| 2022-02-24 | $16.01 | $16.21 | $15.94 | $16.16 | $16.16 | 142,528 |
| 2022-02-23 | $16.63 | $16.63 | $16.45 | $16.49 | $16.49 | 91,236 |
| 2022-02-22 | $16.50 | $16.62 | $16.50 | $16.58 | $16.58 | 148,778 |
| 2022-02-18 | $16.78 | $16.78 | $16.29 | $16.33 | $16.33 | 51,244 |
| 2022-02-17 | $16.41 | $16.41 | $16.32 | $16.35 | $16.35 | 72,249 |
| 2022-02-16 | $15.77 | $16.75 | $15.77 | $16.41 | $16.41 | 98,428 |
| 2022-02-15 | $16.21 | $16.33 | $16.14 | $16.24 | $16.24 | 110,315 |
| 2022-02-14 | $15.56 | $16.05 | $15.56 | $16.05 | $16.05 | 113,485 |
| 2022-02-11 | $16.19 | $16.51 | $15.93 | $16.03 | $16.03 | 67,357 |
| 2022-02-10 | $16.55 | $16.55 | $15.56 | $16.05 | $16.05 | 96,545 |
| 2022-02-09 | $16.32 | $16.33 | $16.27 | $16.31 | $16.31 | 103,391 |
| 2022-02-08 | $16.51 | $16.59 | $16.42 | $16.48 | $16.48 | 67,378 |
| 2022-02-07 | $16.32 | $16.32 | $16.18 | $16.22 | $16.22 | 107,652 |
| 2022-02-04 | $16.56 | $16.56 | $16.14 | $16.20 | $16.20 | 83,086 |
| 2022-02-03 | $15.76 | $16.29 | $15.76 | $16.14 | $16.14 | 87,598 |
| 2022-02-02 | $16.20 | $16.20 | $15.98 | $16.00 | $16.00 | 79,906 |
| 2022-02-01 | $16.10 | $16.10 | $15.98 | $16.04 | $16.04 | 265,646 |
| 2022-01-31 | $16.15 | $16.15 | $15.76 | $15.94 | $15.94 | 234,670 |
| 2022-01-28 | $15.75 | $15.85 | $15.52 | $15.85 | $15.85 | 170,638 |
| 2022-01-27 | $15.63 | $15.64 | $15.53 | $15.63 | $15.63 | 155,831 |
| 2022-01-26 | $15.78 | $15.95 | $15.42 | $15.48 | $15.48 | 176,196 |
| 2022-01-25 | $16.42 | $16.42 | $15.71 | $16.04 | $16.04 | 141,141 |
| 2022-01-24 | $15.07 | $15.59 | $15.07 | $15.57 | $15.57 | 276,160 |
| 2022-01-21 | $16.07 | $16.07 | $15.56 | $15.58 | $15.58 | 687,602 |
| 2022-01-20 | $15.63 | $15.78 | $15.61 | $15.62 | $15.62 | 350,352 |
| 2022-01-19 | $16.16 | $16.16 | $15.43 | $15.58 | $15.58 | 534,385 |
| 2022-01-18 | $15.93 | $15.93 | $15.45 | $15.58 | $15.58 | 534,385 |
| 2022-01-14 | $15.27 | $15.70 | $15.27 | $15.52 | $15.52 | 364,350 |
| 2022-01-13 | $15.68 | $15.68 | $15.10 | $15.44 | $15.44 | 266,872 |
| 2022-01-12 | $15.20 | $15.64 | $15.20 | $15.58 | $15.58 | 253,229 |
| 2022-01-11 | $15.47 | $15.63 | $15.47 | $15.61 | $15.61 | 378,502 |
| 2022-01-10 | $14.75 | $15.29 | $14.75 | $15.27 | $15.27 | 268,962 |
| 2022-01-07 | $15.40 | $15.40 | $15.12 | $15.22 | $15.22 | 193,794 |
| 2022-01-06 | $15.19 | $15.24 | $15.18 | $15.22 | $15.22 | 101,506 |
| 2022-01-05 | $15.00 | $15.14 | $15.00 | $15.08 | $15.08 | 207,742 |
| 2022-01-04 | $14.66 | $14.84 | $14.66 | $14.77 | $14.77 | 399,675 |
| 2022-01-03 | $14.14 | $15.03 | $14.14 | $14.66 | $14.66 | 220,836 |
| 2021-12-31 | $14.31 | $14.71 | $14.31 | $14.65 | $14.65 | 117,498 |
| 2021-12-30 | $15.05 | $15.05 | $14.50 | $14.59 | $14.59 | 156,003 |
| 2021-12-29 | $14.45 | $14.79 | $14.26 | $14.54 | $14.54 | 173,937 |
| 2021-12-28 | $14.40 | $14.78 | $14.39 | $14.70 | $14.70 | 153,487 |
| 2021-12-27 | $14.25 | $14.78 | $14.25 | $14.57 | $14.57 | 214,014 |
| 2021-12-23 | $14.35 | $14.86 | $14.35 | $14.80 | $14.80 | 164,515 |
| 2021-12-22 | $14.28 | $14.78 | $14.28 | $14.78 | $14.78 | 108,663 |
| 2021-12-21 | $14.50 | $15.25 | $14.50 | $14.83 | $14.83 | 153,981 |
| 2021-12-20 | $14.57 | $15.09 | $14.57 | $14.86 | $14.86 | 549,949 |
| 2021-12-17 | $15.16 | $15.16 | $14.90 | $15.04 | $15.04 | 398,955 |
| 2021-12-16 | $14.52 | $15.20 | $14.52 | $14.94 | $14.94 | 309,318 |
| 2021-12-15 | $14.28 | $14.79 | $14.28 | $14.79 | $14.79 | 246,376 |
| 2021-12-14 | $14.50 | $14.97 | $14.50 | $14.76 | $14.76 | 291,551 |
| 2021-12-13 | $14.25 | $15.07 | $14.25 | $14.62 | $14.62 | 162,897 |
| 2021-12-10 | $14.29 | $15.17 | $14.29 | $14.66 | $14.66 | 253,349 |
| 2021-12-09 | $15.11 | $15.11 | $14.34 | $14.79 | $14.79 | 195,743 |
| 2021-12-08 | $14.80 | $14.94 | $14.64 | $14.67 | $14.67 | 149,618 |
| 2021-12-07 | $14.87 | $15.02 | $14.72 | $14.80 | $14.80 | 184,557 |
| 2021-12-06 | $15.14 | $15.14 | $14.50 | $14.72 | $14.72 | 225,991 |
| 2021-12-03 | $14.80 | $14.80 | $14.40 | $14.48 | $14.48 | 103,695 |
| 2021-12-02 | $14.25 | $14.47 | $14.25 | $14.45 | $14.45 | 171,452 |
| 2021-12-01 | $14.49 | $14.58 | $14.38 | $14.38 | $14.38 | 235,027 |
| 2021-11-30 | $14.94 | $14.94 | $14.25 | $14.49 | $14.49 | 435,358 |
| 2021-11-29 | $14.29 | $14.75 | $14.29 | $14.72 | $14.72 | 387,357 |
| 2021-11-26 | $14.40 | $15.27 | $14.40 | $14.60 | $14.60 | 66,109 |
| 2021-11-24 | $15.31 | $15.31 | $14.73 | $14.89 | $14.89 | 134,288 |
| 2021-11-23 | $14.79 | $14.82 | $14.74 | $14.79 | $14.79 | 143,071 |
| 2021-11-22 | $15.40 | $15.40 | $14.83 | $14.86 | $14.86 | 115,984 |
| 2021-11-19 | $14.50 | $14.92 | $14.50 | $14.92 | $14.92 | 178,931 |
| 2021-11-18 | $14.87 | $14.92 | $14.87 | $14.89 | $14.89 | 179,246 |
| 2021-11-17 | $14.50 | $15.00 | $14.50 | $14.87 | $14.87 | 131,811 |
| 2021-11-16 | $15.07 | $15.07 | $15.00 | $15.01 | $15.01 | 202,612 |
| 2021-11-15 | $15.56 | $15.56 | $14.66 | $15.02 | $15.02 | 159,548 |
| 2021-11-12 | $15.05 | $15.14 | $15.01 | $15.11 | $15.11 | 70,194 |
| 2021-11-11 | $14.88 | $14.89 | $14.83 | $14.86 | $14.86 | 117,358 |
| 2021-11-10 | $14.85 | $15.05 | $14.85 | $14.91 | $14.91 | 110,180 |
| 2021-11-09 | $15.05 | $15.05 | $14.94 | $14.99 | $14.99 | 97,419 |
| 2021-11-08 | $14.85 | $15.62 | $14.85 | $15.00 | $15.00 | 107,122 |
| 2021-11-05 | $15.04 | $15.22 | $15.04 | $15.22 | $15.22 | 78,900 |
| 2021-11-04 | $14.51 | $14.99 | $14.51 | $14.99 | $14.99 | 95,871 |
| 2021-11-03 | $14.96 | $15.04 | $14.89 | $15.01 | $15.01 | 81,367 |
| 2021-11-02 | $14.90 | $15.05 | $14.90 | $14.96 | $14.96 | 64,235 |
| 2021-11-01 | $15.00 | $15.34 | $15.00 | $15.33 | $15.33 | 86,844 |
| 2021-10-29 | $15.29 | $15.33 | $15.11 | $15.22 | $15.22 | 53,016 |
| 2021-10-28 | $15.68 | $15.75 | $15.63 | $15.70 | $15.70 | 164,219 |
| 2021-10-27 | $15.80 | $16.20 | $15.54 | $15.76 | $15.76 | 87,210 |
| 2021-10-26 | $16.12 | $16.15 | $16.02 | $16.07 | $16.07 | 74,116 |
| 2021-10-25 | $15.58 | $16.01 | $15.58 | $15.90 | $15.90 | 222,202 |
| 2021-10-22 | $16.29 | $16.37 | $16.20 | $16.23 | $16.23 | 53,402 |
| 2021-10-21 | $15.75 | $16.33 | $15.75 | $16.33 | $16.33 | 160,613 |
| 2021-10-20 | $15.76 | $16.10 | $15.76 | $16.05 | $16.05 | 150,888 |
| 2021-10-19 | $16.01 | $16.06 | $16.00 | $16.03 | $16.03 | 71,898 |
| 2021-10-18 | $16.00 | $16.47 | $16.00 | $16.06 | $16.06 | 157,130 |
| 2021-10-15 | $16.00 | $16.33 | $16.00 | $16.31 | $16.31 | 128,116 |
| 2021-10-14 | $15.70 | $16.14 | $15.70 | $16.09 | $16.09 | 123,825 |
| 2021-10-13 | $16.00 | $16.11 | $16.00 | $16.08 | $16.08 | 76,119 |
| 2021-10-12 | $16.23 | $16.23 | $16.07 | $16.10 | $16.10 | 89,747 |
| 2021-10-11 | $16.35 | $16.35 | $16.20 | $16.25 | $16.25 | 176,233 |
| 2021-10-08 | $16.56 | $16.56 | $16.33 | $16.34 | $16.34 | 806,059 |
| 2021-10-07 | $16.51 | $16.51 | $16.28 | $16.32 | $16.32 | 553,442 |
| 2021-10-06 | $16.05 | $16.26 | $16.04 | $16.26 | $16.26 | 241,374 |
| 2021-10-05 | $16.23 | $16.33 | $16.22 | $16.32 | $16.32 | 593,557 |
| 2021-10-04 | $16.18 | $16.48 | $16.13 | $16.15 | $16.15 | 100,467 |
| 2021-10-01 | $16.30 | $16.39 | $16.26 | $16.33 | $16.33 | 61,887 |
| 2021-09-30 | $16.38 | $16.45 | $16.27 | $16.41 | $16.41 | 105,682 |
| 2021-09-29 | $16.53 | $16.84 | $16.53 | $16.81 | $16.81 | 70,188 |
| 2021-09-28 | $16.95 | $17.13 | $16.59 | $16.72 | $16.72 | 65,918 |
| 2021-09-27 | $17.16 | $17.32 | $17.01 | $17.07 | $17.07 | 47,894 |
| 2021-09-24 | $17.15 | $17.30 | $17.15 | $17.23 | $17.23 | 128,752 |
| 2021-09-23 | $17.12 | $17.15 | $17.06 | $17.15 | $17.15 | 49,030 |
| 2021-09-22 | $17.61 | $17.61 | $17.06 | $17.10 | $17.10 | 33,388 |
| 2021-09-21 | $16.90 | $17.37 | $16.90 | $17.31 | $17.31 | 95,218 |
| 2021-09-20 | $16.95 | $17.47 | $16.95 | $17.43 | $17.43 | 79,020 |
| 2021-09-17 | $17.53 | $17.77 | $17.51 | $17.56 | $17.56 | 98,240 |
| 2021-09-16 | $17.97 | $17.97 | $17.40 | $17.52 | $17.52 | 51,415 |
| 2021-09-15 | $17.63 | $17.84 | $17.59 | $17.77 | $17.77 | 39,286 |
| 2021-09-14 | $17.32 | $17.50 | $17.30 | $17.38 | $17.38 | 51,557 |
| 2021-09-13 | $16.98 | $17.15 | $16.97 | $17.15 | $17.15 | 86,987 |
| 2021-09-10 | $17.16 | $17.45 | $17.16 | $17.31 | $17.31 | 109,841 |
| 2021-09-09 | $17.00 | $17.05 | $16.97 | $17.00 | $17.00 | 39,238 |
| 2021-09-08 | $16.92 | $16.92 | $16.84 | $16.90 | $16.90 | 91,497 |
| 2021-09-07 | $16.57 | $17.36 | $16.57 | $16.93 | $16.93 | 77,831 |
| 2021-09-03 | $15.90 | $16.32 | $15.90 | $16.29 | $16.29 | 73,879 |
| 2021-09-02 | $15.20 | $15.54 | $15.20 | $15.53 | $15.53 | 53,669 |
| 2021-09-01 | $15.50 | $15.50 | $15.35 | $15.37 | $15.37 | 100,807 |
| 2021-08-31 | $15.27 | $15.33 | $15.27 | $15.28 | $15.28 | 78,744 |
| 2021-08-30 | $15.39 | $15.46 | $15.38 | $15.43 | $15.43 | 64,380 |
| 2021-08-27 | $15.50 | $15.57 | $15.36 | $15.55 | $15.55 | 53,730 |
| 2021-08-26 | $15.34 | $15.48 | $15.34 | $15.36 | $15.36 | 46,093 |
| 2021-08-25 | $15.38 | $15.45 | $15.37 | $15.43 | $15.43 | 63,211 |
| 2021-08-24 | $15.40 | $15.64 | $15.40 | $15.51 | $15.51 | 115,241 |
| 2021-08-23 | $15.97 | $15.97 | $15.38 | $15.56 | $15.56 | 70,222 |
| 2021-08-20 | $15.32 | $15.36 | $15.16 | $15.32 | $15.32 | 73,468 |
| 2021-08-19 | $15.08 | $15.17 | $15.08 | $15.14 | $15.14 | 90,976 |
| 2021-08-18 | $15.14 | $15.33 | $15.11 | $15.11 | $15.11 | 51,787 |
| 2021-08-17 | $15.25 | $15.25 | $15.18 | $15.25 | $15.25 | 130,053 |
| 2021-08-16 | $15.19 | $15.35 | $15.19 | $15.25 | $15.25 | 65,156 |
| 2021-08-13 | $15.22 | $15.35 | $15.22 | $15.35 | $15.35 | 75,228 |
| 2021-08-12 | $15.16 | $15.27 | $15.13 | $15.13 | $15.13 | 88,634 |
| 2021-08-11 | $14.83 | $15.36 | $14.83 | $15.27 | $15.27 | 34,149 |
| 2021-08-10 | $14.71 | $15.30 | $14.71 | $15.22 | $15.22 | 163,077 |
| 2021-08-09 | $15.20 | $15.24 | $15.11 | $15.11 | $15.11 | 44,534 |
| 2021-08-06 | $15.11 | $15.23 | $15.11 | $15.16 | $15.16 | 39,048 |
| 2021-08-05 | $15.26 | $15.26 | $15.19 | $15.22 | $15.22 | 30,696 |
| 2021-08-04 | $15.00 | $15.40 | $15.00 | $15.28 | $15.28 | 68,663 |
| 2021-08-03 | $15.30 | $15.38 | $15.27 | $15.38 | $15.38 | 105,751 |
| 2021-08-02 | $15.49 | $15.49 | $15.18 | $15.21 | $15.21 | 62,337 |
| 2021-07-30 | $15.50 | $15.54 | $15.26 | $15.34 | $15.34 | 88,589 |
| 2021-07-29 | $15.55 | $15.63 | $15.55 | $15.59 | $15.59 | 39,262 |
| 2021-07-28 | $15.72 | $15.75 | $15.62 | $15.69 | $15.69 | 36,933 |
| 2021-07-27 | $16.11 | $16.11 | $15.60 | $15.64 | $15.64 | 67,116 |
| 2021-07-26 | $16.03 | $16.03 | $15.70 | $15.76 | $15.76 | 65,942 |
| 2021-07-23 | $16.03 | $16.03 | $15.63 | $15.82 | $15.82 | 94,695 |
| 2021-07-22 | $15.36 | $15.79 | $15.36 | $15.76 | $15.76 | 60,818 |
| 2021-07-21 | $15.80 | $15.80 | $15.63 | $15.74 | $15.74 | 76,126 |
| 2021-07-20 | $15.32 | $16.25 | $15.32 | $15.89 | $15.89 | 116,074 |
| 2021-07-19 | $15.64 | $15.76 | $15.36 | $15.67 | $15.67 | 146,773 |
| 2021-07-16 | $15.66 | $15.79 | $15.66 | $15.71 | $15.71 | 106,558 |
| 2021-07-15 | $15.86 | $15.97 | $15.83 | $15.90 | $15.90 | 102,731 |
| 2021-07-14 | $16.00 | $16.00 | $15.91 | $15.98 | $15.98 | 92,479 |
| 2021-07-13 | $15.75 | $15.89 | $15.74 | $15.79 | $15.79 | 114,945 |
| 2021-07-12 | $16.25 | $16.25 | $15.66 | $15.79 | $15.79 | 105,018 |
| 2021-07-09 | $15.45 | $15.80 | $15.40 | $15.80 | $15.80 | 123,161 |
| 2021-07-08 | $15.50 | $15.64 | $15.50 | $15.58 | $15.58 | 97,845 |
| 2021-07-07 | $15.39 | $15.40 | $15.27 | $15.32 | $15.32 | 172,368 |
| 2021-07-06 | $15.09 | $15.42 | $15.09 | $15.32 | $15.32 | 87,676 |
| 2021-07-02 | $15.76 | $15.76 | $15.42 | $15.46 | $15.46 | 61,710 |
| 2021-07-01 | $15.46 | $15.57 | $15.45 | $15.50 | $15.50 | 55,719 |
| 2021-06-30 | $15.60 | $15.63 | $15.53 | $15.57 | $15.57 | 99,538 |
| 2021-06-29 | $15.49 | $15.49 | $15.42 | $15.45 | $15.45 | 150,627 |
| 2021-06-28 | $15.88 | $15.88 | $15.39 | $15.45 | $15.45 | 81,198 |
| 2021-06-25 | $15.35 | $15.67 | $15.35 | $15.44 | $15.44 | 61,227 |
| 2021-06-24 | $15.63 | $15.63 | $15.56 | $15.60 | $15.60 | 87,223 |
| 2021-06-23 | $15.62 | $16.00 | $15.55 | $15.56 | $15.56 | 271,151 |
| 2021-06-22 | $15.47 | $15.84 | $15.29 | $15.84 | $15.84 | 279,236 |
| 2021-06-21 | $15.54 | $15.63 | $15.51 | $15.62 | $15.62 | 84,644 |
| 2021-06-18 | $15.96 | $16.05 | $15.60 | $15.66 | $15.66 | 85,411 |
| 2021-06-17 | $16.21 | $16.50 | $15.95 | $16.08 | $16.08 | 62,575 |
| 2021-06-16 | $16.60 | $16.60 | $16.29 | $16.33 | $16.33 | 127,290 |
| 2021-06-15 | $16.75 | $16.75 | $16.31 | $16.33 | $16.33 | 66,759 |
| 2021-06-14 | $16.57 | $16.57 | $16.35 | $16.39 | $16.39 | 51,093 |
| 2021-06-11 | $16.61 | $16.69 | $16.50 | $16.51 | $16.51 | 55,139 |
| 2021-06-10 | $16.25 | $17.00 | $16.25 | $16.58 | $16.58 | 54,407 |
| 2021-06-09 | $16.90 | $16.90 | $16.63 | $16.72 | $16.72 | 133,551 |
| 2021-06-08 | $17.13 | $17.13 | $16.86 | $16.90 | $16.90 | 106,102 |
| 2021-06-07 | $16.55 | $17.05 | $16.55 | $16.99 | $16.99 | 48,238 |
| 2021-06-04 | $16.26 | $16.85 | $16.26 | $16.77 | $16.77 | 49,391 |
| 2021-06-03 | $16.52 | $17.17 | $16.52 | $16.77 | $16.77 | 41,164 |
| 2021-06-02 | $16.57 | $16.57 | $16.47 | $16.50 | $16.50 | 66,611 |
| 2021-06-01 | $16.35 | $16.77 | $16.35 | $16.68 | $16.68 | 93,496 |
| 2021-05-28 | $17.41 | $17.41 | $16.87 | $17.04 | $17.04 | 156,688 |
| 2021-05-27 | $17.25 | $17.25 | $16.73 | $16.76 | $16.76 | 111,277 |
| 2021-05-26 | $16.61 | $17.01 | $16.61 | $16.73 | $16.73 | 223,220 |
| 2021-05-25 | $16.85 | $16.96 | $16.84 | $16.90 | $16.90 | 74,550 |
| 2021-05-24 | $16.92 | $16.94 | $16.88 | $16.90 | $16.90 | 73,291 |
| 2021-05-21 | $17.04 | $17.05 | $16.95 | $16.97 | $16.97 | 58,871 |
| 2021-05-20 | $16.93 | $16.93 | $16.78 | $16.86 | $16.86 | 51,597 |
| 2021-05-19 | $16.68 | $17.03 | $16.68 | $16.93 | $16.93 | 32,736 |
| 2021-05-18 | $16.22 | $17.00 | $16.22 | $16.86 | $16.86 | 188,632 |
| 2021-05-17 | $16.06 | $16.20 | $16.06 | $16.20 | $16.20 | 85,754 |
| 2021-05-14 | $15.80 | $16.20 | $15.67 | $16.13 | $16.13 | 67,070 |
| 2021-05-13 | $14.97 | $15.49 | $14.93 | $15.49 | $15.49 | 146,439 |
| 2021-05-12 | $14.97 | $15.90 | $14.97 | $15.31 | $15.31 | 257,524 |
| 2021-05-11 | $15.25 | $16.02 | $15.25 | $15.74 | $15.74 | 87,372 |
| 2021-05-10 | $16.25 | $16.25 | $15.60 | $15.75 | $15.75 | 46,027 |
| 2021-05-07 | $15.41 | $15.56 | $15.39 | $15.54 | $15.54 | 59,475 |
| 2021-05-06 | $15.24 | $15.31 | $15.17 | $15.26 | $15.26 | 56,448 |
| 2021-05-05 | $15.25 | $15.25 | $15.16 | $15.19 | $15.19 | 59,681 |
| 2021-05-04 | $15.59 | $15.59 | $15.03 | $15.11 | $15.11 | 86,902 |
| 2021-05-03 | $15.25 | $15.50 | $15.11 | $15.19 | $15.19 | 57,620 |
| 2021-04-30 | $15.43 | $15.43 | $15.10 | $15.11 | $15.11 | 74,575 |
| 2021-04-29 | $15.45 | $15.45 | $15.04 | $15.30 | $15.30 | 84,560 |
| 2021-04-28 | $15.00 | $15.33 | $15.00 | $15.30 | $15.30 | 67,708 |
| 2021-04-27 | $15.39 | $15.39 | $15.26 | $15.27 | $15.27 | 71,174 |
| 2021-04-26 | $15.75 | $15.75 | $15.00 | $15.36 | $15.36 | 67,506 |
| 2021-04-23 | $15.29 | $15.58 | $15.29 | $15.50 | $15.50 | 95,510 |
| 2021-04-22 | $15.25 | $15.65 | $15.25 | $15.57 | $15.57 | 116,225 |
| 2021-04-21 | $15.66 | $15.83 | $15.42 | $15.67 | $15.67 | 114,964 |
| 2021-04-20 | $15.76 | $15.76 | $15.26 | $15.51 | $15.51 | 145,665 |
| 2021-04-19 | $15.70 | $16.00 | $15.69 | $15.73 | $15.73 | 160,433 |
| 2021-04-16 | $15.89 | $16.25 | $15.77 | $15.80 | $15.80 | 93,353 |
| 2021-04-15 | $16.30 | $16.30 | $15.77 | $15.80 | $15.80 | 102,853 |
| 2021-04-14 | $15.72 | $15.72 | $15.64 | $15.69 | $15.69 | 174,128 |
| 2021-04-13 | $16.11 | $16.11 | $15.76 | $15.81 | $15.81 | 135,703 |
| 2021-04-12 | $15.94 | $15.99 | $15.78 | $15.80 | $15.80 | 194,241 |
| 2021-04-09 | $15.85 | $15.94 | $15.83 | $15.93 | $15.93 | 570,466 |
| 2021-04-08 | $16.22 | $16.22 | $15.67 | $15.70 | $15.70 | 119,291 |
| 2021-04-07 | $16.01 | $16.04 | $15.76 | $15.76 | $15.76 | 76,089 |
| 2021-04-06 | $15.99 | $15.99 | $15.75 | $15.79 | $15.79 | 113,404 |
| 2021-04-05 | $16.36 | $16.36 | $15.89 | $15.99 | $15.99 | 70,693 |
| 2021-04-01 | $15.33 | $15.79 | $15.33 | $15.65 | $15.65 | 83,260 |
| 2021-03-31 | $15.61 | $15.80 | $15.40 | $15.49 | $15.49 | 178,325 |
| 2021-03-30 | $15.60 | $16.18 | $15.60 | $15.82 | $15.82 | 237,171 |
| 2021-03-29 | $16.50 | $16.99 | $16.19 | $16.23 | $16.23 | 117,954 |
| 2021-03-26 | $16.96 | $16.96 | $16.41 | $16.56 | $16.56 | 133,040 |
| 2021-03-25 | $16.30 | $16.30 | $16.17 | $16.30 | $16.30 | 73,441 |
| 2021-03-24 | $16.39 | $16.39 | $15.87 | $15.91 | $15.91 | 128,343 |
| 2021-03-23 | $16.04 | $16.15 | $16.04 | $16.09 | $16.09 | 83,947 |
| 2021-03-22 | $16.05 | $16.21 | $16.00 | $16.03 | $16.03 | 78,826 |
| 2021-03-19 | $16.07 | $16.54 | $15.74 | $16.05 | $16.05 | 73,428 |
| 2021-03-18 | $16.07 | $16.37 | $15.60 | $16.11 | $16.11 | 177,152 |
| 2021-03-17 | $16.30 | $16.30 | $16.10 | $16.24 | $16.24 | 255,055 |
| 2021-03-16 | $16.30 | $16.50 | $16.28 | $16.35 | $16.35 | 162,761 |
| 2021-03-15 | $16.49 | $16.49 | $16.02 | $16.08 | $16.08 | 114,326 |
| 2021-03-12 | $16.32 | $16.32 | $15.95 | $16.00 | $16.00 | 139,269 |
| 2021-03-11 | $16.46 | $16.46 | $15.98 | $15.99 | $15.99 | 164,693 |
| 2021-03-10 | $16.10 | $16.39 | $16.04 | $16.11 | $16.11 | 254,934 |
| 2021-03-09 | $15.94 | $15.94 | $15.42 | $15.58 | $15.58 | 365,258 |
| 2021-03-08 | $15.83 | $15.83 | $15.40 | $15.46 | $15.46 | 85,908 |
| 2021-03-05 | $15.09 | $15.20 | $15.05 | $15.17 | $15.17 | 156,655 |
| 2021-03-04 | $15.07 | $15.10 | $14.94 | $15.00 | $15.00 | 68,556 |
| 2021-03-03 | $15.20 | $15.25 | $15.13 | $15.19 | $15.19 | 69,158 |
| 2021-03-02 | $15.27 | $15.29 | $15.19 | $15.25 | $15.25 | 53,038 |
| 2021-03-01 | $15.50 | $15.50 | $15.33 | $15.42 | $15.42 | 96,309 |
| 2021-02-26 | $15.93 | $15.93 | $15.48 | $15.78 | $15.78 | 43,033 |
| 2021-02-25 | $16.40 | $16.40 | $15.72 | $16.01 | $16.01 | 116,908 |
| 2021-02-24 | $16.45 | $16.45 | $15.83 | $16.01 | $16.01 | 116,908 |
| 2021-02-23 | $15.96 | $16.10 | $15.94 | $16.09 | $16.09 | 39,906 |
| 2021-02-22 | $15.99 | $16.11 | $15.99 | $16.06 | $16.06 | 97,062 |
| 2021-02-19 | $16.22 | $16.26 | $16.19 | $16.26 | $16.26 | 77,953 |
| 2021-02-18 | $16.23 | $16.23 | $15.78 | $15.84 | $15.84 | 75,370 |
| 2021-02-17 | $15.32 | $15.89 | $15.32 | $15.84 | $15.84 | 75,370 |
| 2021-02-16 | $16.08 | $16.56 | $15.99 | $16.08 | $16.08 | 55,478 |
| 2021-02-12 | $15.72 | $15.84 | $15.72 | $15.80 | $15.80 | 70,166 |
| 2021-02-11 | $16.07 | $16.08 | $15.97 | $16.07 | $16.07 | 44,997 |
| 2021-02-10 | $15.99 | $16.09 | $15.91 | $16.02 | $16.02 | 97,855 |
| 2021-02-09 | $15.79 | $15.90 | $15.79 | $15.86 | $15.86 | 72,178 |
| 2021-02-08 | $16.00 | $16.00 | $15.74 | $15.79 | $15.79 | 68,965 |
| 2021-02-05 | $15.42 | $15.98 | $15.42 | $15.50 | $15.50 | 42,561 |
| 2021-02-04 | $15.35 | $15.50 | $15.20 | $15.41 | $15.41 | 117,397 |
| 2021-02-03 | $15.01 | $15.22 | $15.01 | $15.19 | $15.19 | 514,395 |
| 2021-02-02 | $15.50 | $15.50 | $14.51 | $14.98 | $14.98 | 579,454 |
| 2021-02-01 | $14.72 | $14.83 | $14.72 | $14.79 | $14.79 | 98,112 |
| 2021-01-29 | $14.97 | $15.00 | $14.53 | $14.70 | $14.70 | 137,089 |
| 2021-01-28 | $15.73 | $15.73 | $15.24 | $15.39 | $15.39 | 48,011 |
| 2021-01-27 | $15.25 | $15.75 | $15.25 | $15.46 | $15.46 | 111,914 |
| 2021-01-26 | $16.48 | $16.48 | $15.87 | $15.95 | $15.95 | 62,378 |
| 2021-01-25 | $15.90 | $15.90 | $15.62 | $15.77 | $15.77 | 207,229 |
| 2021-01-22 | $15.57 | $15.78 | $15.52 | $15.77 | $15.77 | 150,442 |
| 2021-01-21 | $15.59 | $15.59 | $15.41 | $15.48 | $15.48 | 139,426 |
| 2021-01-20 | $15.75 | $15.75 | $15.25 | $15.37 | $15.37 | 98,353 |
| 2021-01-19 | $15.47 | $15.47 | $15.34 | $15.43 | $15.43 | 283,850 |
| 2021-01-15 | $16.17 | $16.17 | $15.62 | $15.65 | $15.65 | 144,878 |
| 2021-01-14 | $15.83 | $15.83 | $15.52 | $15.55 | $15.55 | 100,920 |
| 2021-01-13 | $16.25 | $16.25 | $15.53 | $15.63 | $15.63 | 104,122 |
| 2021-01-12 | $15.25 | $15.50 | $15.25 | $15.43 | $15.43 | 148,320 |
| 2021-01-11 | $15.40 | $15.40 | $15.22 | $15.28 | $15.28 | 99,440 |
| 2021-01-08 | $15.42 | $15.42 | $15.26 | $15.35 | $15.35 | 87,429 |
| 2021-01-07 | $14.75 | $15.16 | $14.75 | $15.15 | $15.15 | 90,649 |
| 2021-01-06 | $15.42 | $15.42 | $15.16 | $15.29 | $15.29 | 142,910 |
| 2021-01-05 | $14.98 | $15.11 | $14.98 | $15.05 | $15.05 | 153,385 |
| 2021-01-04 | $14.93 | $15.05 | $14.89 | $14.90 | $14.90 | 63,835 |
| 2020-12-31 | $14.94 | $14.94 | $14.70 | $14.84 | $14.84 | 45,304 |
| 2020-12-30 | $14.50 | $14.88 | $14.50 | $14.71 | $14.71 | 602,876 |
| 2020-12-29 | $14.72 | $15.06 | $14.72 | $14.87 | $14.87 | 976,915 |
| 2020-12-28 | $15.08 | $15.08 | $14.70 | $14.72 | $14.72 | 63,254 |
| 2020-12-24 | $14.57 | $14.75 | $14.50 | $14.65 | $14.65 | 30,225 |
| 2020-12-23 | $14.46 | $14.62 | $14.45 | $14.54 | $14.54 | 89,992 |
| 2020-12-22 | $14.58 | $14.60 | $14.49 | $14.49 | $14.49 | 171,290 |
| 2020-12-21 | $14.47 | $14.55 | $14.43 | $14.53 | $14.53 | 568,077 |
| 2020-12-18 | $14.90 | $14.90 | $14.52 | $14.58 | $14.58 | 313,501 |
| 2020-12-17 | $14.35 | $14.51 | $14.35 | $14.35 | $14.35 | 256,133 |
| 2020-12-16 | $14.29 | $14.31 | $14.21 | $14.23 | $14.23 | 58,703 |
| 2020-12-15 | $14.14 | $14.28 | $14.14 | $14.20 | $14.20 | 45,853 |
| 2020-12-14 | $13.75 | $14.21 | $13.75 | $14.08 | $14.08 | 55,320 |
| 2020-12-11 | $14.18 | $14.18 | $14.07 | $14.12 | $14.12 | 52,724 |
| 2020-12-10 | $14.14 | $14.14 | $14.09 | $14.11 | $14.11 | 40,389 |
| 2020-12-09 | $14.19 | $14.48 | $13.88 | $14.00 | $14.00 | 79,983 |
| 2020-12-08 | $13.99 | $14.28 | $13.99 | $14.27 | $14.27 | 56,473 |
| 2020-12-07 | $14.16 | $14.23 | $14.15 | $14.15 | $14.15 | 124,831 |
| 2020-12-04 | $14.26 | $14.40 | $14.26 | $14.35 | $14.35 | 78,966 |
| 2020-12-03 | $14.50 | $14.56 | $14.46 | $14.50 | $14.50 | 25,612 |
| 2020-12-02 | $14.64 | $14.64 | $14.00 | $14.20 | $14.20 | 111,752 |
| 2020-12-01 | $14.08 | $14.42 | $14.08 | $14.36 | $14.36 | 37,462 |
| 2020-11-30 | $14.10 | $14.30 | $14.01 | $14.12 | $14.12 | 114,644 |
| 2020-11-27 | $14.25 | $14.76 | $14.25 | $14.71 | $14.71 | 37,010 |
| 2020-11-25 | $14.35 | $14.45 | $14.35 | $14.40 | $14.40 | 67,928 |
| 2020-11-24 | $14.75 | $14.75 | $14.33 | $14.44 | $14.44 | 93,233 |
| 2020-11-23 | $14.77 | $14.77 | $14.60 | $14.66 | $14.66 | 60,959 |
| 2020-11-20 | $14.61 | $14.70 | $14.60 | $14.70 | $14.70 | 159,791 |
| 2020-11-19 | $15.20 | $15.20 | $14.78 | $14.84 | $14.84 | 110,352 |
| 2020-11-18 | $14.38 | $14.87 | $14.38 | $14.72 | $14.72 | 29,136 |
| 2020-11-17 | $15.42 | $15.42 | $14.52 | $14.95 | $14.95 | 149,883 |
| 2020-11-16 | $14.76 | $15.10 | $14.76 | $15.09 | $15.09 | 111,779 |
| 2020-11-13 | $14.76 | $14.90 | $14.76 | $14.89 | $14.89 | 99,613 |
| 2020-11-12 | $14.98 | $15.03 | $14.90 | $14.93 | $14.93 | 114,844 |
| 2020-11-11 | $15.00 | $15.00 | $14.70 | $14.75 | $14.75 | 65,243 |
| 2020-11-10 | $14.50 | $14.65 | $14.50 | $14.57 | $14.57 | 187,462 |
| 2020-11-09 | $14.50 | $14.80 | $14.26 | $14.78 | $14.78 | 120,858 |
| 2020-11-06 | $14.23 | $14.52 | $14.23 | $14.50 | $14.50 | 154,667 |
| 2020-11-05 | $14.12 | $14.20 | $14.09 | $14.14 | $14.14 | 164,538 |
| 2020-11-04 | $14.35 | $14.35 | $13.82 | $13.96 | $13.96 | 135,738 |
| 2020-11-03 | $14.15 | $14.15 | $13.88 | $14.09 | $14.09 | 90,659 |
| 2020-11-02 | $14.11 | $14.11 | $13.63 | $13.96 | $13.96 | 284,435 |
| 2020-10-30 | $13.85 | $13.85 | $13.55 | $13.61 | $13.61 | 127,458 |
| 2020-10-29 | $13.44 | $13.44 | $13.10 | $13.25 | $13.25 | 156,214 |
| 2020-10-28 | $13.13 | $13.35 | $13.13 | $13.26 | $13.26 | 87,083 |
| 2020-10-27 | $13.25 | $13.52 | $13.25 | $13.51 | $13.51 | 147,940 |
| 2020-10-26 | $13.48 | $13.48 | $13.07 | $13.31 | $13.31 | 97,059 |
| 2020-10-23 | $13.01 | $13.27 | $13.01 | $13.22 | $13.22 | 131,879 |
| 2020-10-22 | $13.13 | $13.23 | $13.00 | $13.22 | $13.22 | 275,395 |
| 2020-10-21 | $12.83 | $13.50 | $12.83 | $13.33 | $13.33 | 269,013 |
| 2020-10-20 | $12.92 | $12.92 | $12.83 | $12.90 | $12.90 | 139,702 |
| 2020-10-19 | $12.75 | $12.95 | $12.75 | $12.90 | $12.90 | 214,934 |
| 2020-10-16 | $13.10 | $13.10 | $13.01 | $13.07 | $13.07 | 764,314 |
| 2020-10-15 | $12.90 | $12.97 | $12.88 | $12.92 | $12.92 | 280,759 |
| 2020-10-14 | $13.15 | $13.15 | $12.55 | $12.90 | $12.90 | 243,352 |
| 2020-10-13 | $12.62 | $12.67 | $12.55 | $12.60 | $12.60 | 379,349 |
| 2020-10-12 | $12.80 | $12.80 | $12.72 | $12.79 | $12.79 | 354,709 |
| 2020-10-09 | $12.47 | $12.75 | $12.47 | $12.67 | $12.67 | 130,340 |
| 2020-10-08 | $12.47 | $12.82 | $12.47 | $12.77 | $12.77 | 72,747 |
| 2020-10-07 | $12.86 | $12.90 | $12.77 | $12.88 | $12.88 | 187,095 |
| 2020-10-06 | $12.79 | $12.79 | $12.62 | $12.68 | $12.68 | 526,414 |
| 2020-10-05 | $12.47 | $12.54 | $12.47 | $12.52 | $12.52 | 219,185 |
| 2020-10-02 | $12.58 | $12.73 | $12.58 | $12.70 | $12.70 | 125,395 |
| 2020-10-01 | $12.65 | $12.65 | $12.53 | $12.56 | $12.56 | 108,100 |
| 2020-09-30 | $12.60 | $12.64 | $12.47 | $12.56 | $12.56 | 210,371 |
| 2020-09-29 | $12.58 | $12.62 | $12.52 | $12.52 | $12.52 | 193,350 |
| 2020-09-28 | $13.29 | $13.60 | $12.75 | $12.98 | $12.98 | 461,371 |
| 2020-09-25 | $12.79 | $12.92 | $12.79 | $12.90 | $12.90 | 99,624 |
| 2020-09-24 | $12.93 | $12.98 | $12.88 | $12.96 | $12.96 | 163,807 |
| 2020-09-23 | $13.04 | $13.10 | $12.90 | $12.95 | $12.95 | 217,605 |
| 2020-09-22 | $12.84 | $13.00 | $12.76 | $12.81 | $12.81 | 110,156 |
| 2020-09-21 | $12.58 | $12.92 | $12.58 | $12.81 | $12.81 | 203,759 |
| 2020-09-18 | $12.56 | $13.15 | $12.56 | $13.02 | $13.02 | 96,412 |
| 2020-09-17 | $13.51 | $13.62 | $13.45 | $13.53 | $13.53 | 151,696 |
| 2020-09-16 | $13.56 | $13.61 | $13.47 | $13.51 | $13.51 | 131,629 |
| 2020-09-15 | $13.20 | $13.30 | $13.19 | $13.23 | $13.23 | 257,971 |
| 2020-09-14 | $13.30 | $13.37 | $13.26 | $13.30 | $13.30 | 262,943 |
| 2020-09-11 | $13.71 | $13.75 | $13.61 | $13.66 | $13.66 | 179,730 |
| 2020-09-10 | $13.70 | $13.91 | $13.70 | $13.80 | $13.80 | 109,353 |
| 2020-09-09 | $13.81 | $13.82 | $13.70 | $13.79 | $13.79 | 154,844 |
| 2020-09-08 | $13.90 | $13.90 | $13.69 | $13.82 | $13.82 | 89,468 |
| 2020-09-04 | $14.00 | $14.00 | $13.82 | $13.94 | $13.94 | 85,239 |
| 2020-09-03 | $14.43 | $14.43 | $13.83 | $13.93 | $13.93 | 126,169 |
| 2020-09-02 | $14.01 | $14.01 | $13.91 | $14.00 | $14.00 | 61,077 |
| 2020-09-01 | $13.97 | $14.17 | $13.97 | $14.14 | $14.14 | 116,981 |
| 2020-08-31 | $14.49 | $14.51 | $14.39 | $14.51 | $14.51 | 43,016 |
| 2020-08-28 | $15.28 | $15.33 | $15.23 | $15.27 | $15.27 | 52,960 |
| 2020-08-27 | $15.33 | $15.50 | $15.28 | $15.34 | $15.34 | 46,885 |
| 2020-08-26 | $15.65 | $15.68 | $15.56 | $15.61 | $15.61 | 27,956 |
| 2020-08-25 | $15.53 | $15.78 | $15.53 | $15.65 | $15.65 | 60,987 |
| 2020-08-24 | $15.62 | $15.87 | $15.62 | $15.74 | $15.74 | 93,444 |
| 2020-08-21 | $15.75 | $15.75 | $15.46 | $15.60 | $15.60 | 39,251 |
| 2020-08-20 | $15.50 | $15.72 | $15.50 | $15.71 | $15.71 | 39,376 |
| 2020-08-19 | $15.69 | $15.95 | $15.69 | $15.73 | $15.73 | 203,238 |
| 2020-08-18 | $15.82 | $15.91 | $15.75 | $15.88 | $15.88 | 119,435 |
| 2020-08-17 | $15.68 | $15.78 | $15.68 | $15.72 | $15.72 | 71,667 |
| 2020-08-14 | $15.49 | $15.50 | $15.43 | $15.47 | $15.47 | 24,155 |
| 2020-08-13 | $15.26 | $15.43 | $15.26 | $15.33 | $15.33 | 22,552 |
| 2020-08-12 | $15.56 | $15.65 | $15.56 | $15.62 | $15.62 | 36,024 |
| 2020-08-11 | $15.50 | $15.50 | $15.23 | $15.24 | $15.24 | 118,862 |
| 2020-08-10 | $15.16 | $15.34 | $15.16 | $15.27 | $15.27 | 26,336 |
| 2020-08-07 | $15.29 | $15.29 | $15.17 | $15.21 | $15.21 | 42,062 |
| 2020-08-06 | $15.15 | $15.24 | $15.15 | $15.20 | $15.20 | 33,417 |
| 2020-08-05 | $15.36 | $15.43 | $15.34 | $15.39 | $15.39 | 38,556 |
| 2020-08-04 | $15.21 | $15.53 | $15.21 | $15.47 | $15.47 | 35,582 |
| 2020-08-03 | $15.57 | $15.65 | $15.46 | $15.65 | $15.65 | 33,517 |
| 2020-07-31 | $15.70 | $16.10 | $15.70 | $16.10 | $16.10 | 41,694 |
| 2020-07-30 | $15.72 | $15.90 | $15.72 | $15.87 | $15.87 | 52,474 |
| 2020-07-29 | $16.04 | $16.05 | $15.91 | $16.04 | $16.04 | 46,327 |
| 2020-07-28 | $15.77 | $15.84 | $15.74 | $15.78 | $15.78 | 39,328 |
| 2020-07-27 | $15.94 | $15.94 | $15.85 | $15.90 | $15.90 | 33,377 |
| 2020-07-24 | $15.71 | $15.71 | $15.45 | $15.49 | $15.49 | 51,187 |
| 2020-07-23 | $15.45 | $15.56 | $15.38 | $15.50 | $15.50 | 43,207 |
| 2020-07-22 | $15.50 | $15.53 | $15.42 | $15.51 | $15.51 | 73,095 |
| 2020-07-21 | $15.41 | $15.67 | $15.41 | $15.62 | $15.62 | 108,027 |
| 2020-07-20 | $14.97 | $15.66 | $14.97 | $15.63 | $15.63 | 577,398 |
| 2020-07-17 | $15.35 | $15.50 | $15.32 | $15.44 | $15.44 | 129,893 |
| 2020-07-16 | $15.35 | $15.44 | $15.26 | $15.38 | $15.38 | 248,627 |
| 2020-07-15 | $15.63 | $15.67 | $15.53 | $15.62 | $15.62 | 78,159 |
| 2020-07-14 | $15.70 | $15.70 | $15.28 | $15.37 | $15.37 | 49,428 |
| 2020-07-13 | $15.37 | $15.46 | $15.28 | $15.33 | $15.33 | 152,297 |
| 2020-07-10 | $15.16 | $15.40 | $15.16 | $15.39 | $15.39 | 52,025 |
| 2020-07-09 | $15.17 | $15.24 | $15.10 | $15.14 | $15.14 | 52,176 |
| 2020-07-08 | $15.03 | $15.15 | $15.03 | $15.10 | $15.10 | 86,222 |
| 2020-07-07 | $15.02 | $15.02 | $14.86 | $14.89 | $14.89 | 39,967 |
| 2020-07-06 | $15.11 | $15.11 | $14.91 | $15.01 | $15.01 | 32,853 |
| 2020-07-02 | $14.73 | $14.85 | $14.71 | $14.74 | $14.74 | 72,821 |
| 2020-07-01 | $14.87 | $14.87 | $14.69 | $14.76 | $14.76 | 26,152 |
| 2020-06-30 | $14.91 | $15.01 | $14.87 | $14.89 | $14.89 | 119,436 |
| 2020-06-29 | $14.82 | $14.82 | $14.57 | $14.77 | $14.77 | 27,046 |
| 2020-06-26 | $15.11 | $15.11 | $14.83 | $14.90 | $14.90 | 36,121 |
| 2020-06-25 | $14.79 | $14.85 | $14.67 | $14.85 | $14.85 | 47,436 |
| 2020-06-24 | $14.75 | $14.79 | $14.66 | $14.68 | $14.68 | 109,383 |
| 2020-06-23 | $14.95 | $14.95 | $14.81 | $14.82 | $14.82 | 151,050 |
| 2020-06-22 | $14.84 | $14.90 | $14.68 | $14.71 | $14.71 | 116,364 |
| 2020-06-19 | $14.54 | $14.75 | $14.54 | $14.60 | $14.60 | 59,838 |
| 2020-06-18 | $14.61 | $14.82 | $14.61 | $14.79 | $14.79 | 36,503 |
| 2020-06-17 | $14.76 | $15.02 | $14.76 | $14.91 | $14.91 | 41,435 |
| 2020-06-16 | $14.82 | $14.99 | $14.74 | $14.76 | $14.76 | 37,408 |
| 2020-06-15 | $14.55 | $14.77 | $14.51 | $14.68 | $14.68 | 60,250 |
| 2020-06-12 | $14.72 | $14.84 | $14.57 | $14.73 | $14.73 | 49,662 |
| 2020-06-11 | $14.67 | $14.73 | $14.41 | $14.41 | $14.41 | 42,636 |
| 2020-06-10 | $14.72 | $14.80 | $14.62 | $14.72 | $14.72 | 195,757 |
| 2020-06-09 | $14.74 | $14.93 | $14.74 | $14.89 | $14.89 | 157,973 |
| 2020-06-08 | $14.96 | $14.98 | $14.66 | $14.90 | $14.90 | 515,974 |
| 2020-06-05 | $14.64 | $14.75 | $14.52 | $14.65 | $14.65 | 74,990 |
| 2020-06-04 | $14.70 | $14.75 | $14.64 | $14.64 | $14.64 | 69,283 |
| 2020-06-03 | $14.69 | $14.69 | $14.52 | $14.57 | $14.57 | 67,382 |
| 2020-06-02 | $14.48 | $14.75 | $14.48 | $14.62 | $14.62 | 85,025 |
| 2020-06-01 | $14.76 | $14.76 | $14.60 | $14.73 | $14.73 | 83,408 |
| 2020-05-29 | $14.41 | $14.60 | $14.41 | $14.54 | $14.54 | 458,833 |
| 2020-05-28 | $14.59 | $14.67 | $14.53 | $14.55 | $14.55 | 63,476 |
| 2020-05-27 | $14.21 | $14.52 | $14.21 | $14.37 | $14.37 | 126,963 |
| 2020-05-26 | $13.69 | $14.31 | $13.69 | $14.23 | $14.23 | 160,437 |
| 2020-05-22 | $14.29 | $14.49 | $14.29 | $14.34 | $14.34 | 175,036 |
| 2020-05-21 | $14.49 | $14.49 | $14.11 | $14.37 | $14.37 | 55,457 |
| 2020-05-20 | $14.79 | $14.95 | $14.54 | $14.73 | $14.73 | 72,276 |
| 2020-05-19 | $14.84 | $15.13 | $14.84 | $14.88 | $14.88 | 88,605 |
| 2020-05-18 | $14.87 | $15.34 | $14.87 | $15.33 | $15.33 | 85,880 |
| 2020-05-15 | $15.44 | $15.44 | $14.48 | $14.84 | $14.84 | 59,843 |
| 2020-05-14 | $14.27 | $15.01 | $14.27 | $14.83 | $14.83 | 58,682 |
| 2020-05-13 | $14.69 | $14.69 | $14.50 | $14.50 | $14.50 | 84,927 |
| 2020-05-12 | $14.88 | $14.98 | $14.58 | $14.71 | $14.71 | 184,444 |
| 2020-05-11 | $14.82 | $14.82 | $14.65 | $14.75 | $14.75 | 96,753 |
| 2020-05-08 | $14.97 | $14.97 | $14.72 | $14.81 | $14.81 | 51,482 |
| 2020-05-07 | $14.58 | $14.58 | $14.24 | $14.41 | $14.41 | 76,509 |
| 2020-05-06 | $14.32 | $14.72 | $14.32 | $14.38 | $14.38 | 62,307 |
| 2020-05-05 | $14.67 | $14.67 | $14.25 | $14.40 | $14.40 | 67,747 |
| 2020-05-04 | $14.17 | $14.46 | $14.17 | $14.27 | $14.27 | 116,656 |
| 2020-05-01 | $14.14 | $14.56 | $14.14 | $14.34 | $14.34 | 51,596 |
| 2020-04-30 | $14.27 | $14.68 | $14.27 | $14.32 | $14.32 | 68,653 |
| 2020-04-29 | $14.94 | $15.21 | $14.87 | $15.21 | $15.21 | 62,420 |
| 2020-04-28 | $14.87 | $15.10 | $14.87 | $14.90 | $14.90 | 99,337 |
| 2020-04-27 | $14.59 | $15.05 | $14.59 | $14.87 | $14.87 | 78,884 |
| 2020-04-24 | $15.25 | $15.25 | $14.66 | $14.81 | $14.81 | 96,613 |
| 2020-04-23 | $15.16 | $15.16 | $14.80 | $14.99 | $14.99 | 143,662 |
| 2020-04-22 | $14.57 | $14.85 | $14.57 | $14.82 | $14.82 | 104,859 |
| 2020-04-21 | $14.34 | $14.66 | $14.34 | $14.46 | $14.46 | 142,282 |
| 2020-04-20 | $14.46 | $14.66 | $14.26 | $14.53 | $14.53 | 146,499 |
| 2020-04-17 | $14.90 | $14.90 | $14.29 | $14.72 | $14.72 | 106,975 |
| 2020-04-16 | $14.15 | $14.75 | $14.15 | $14.69 | $14.69 | 265,256 |
| 2020-04-15 | $14.05 | $14.74 | $14.00 | $14.56 | $14.56 | 96,679 |
| 2020-04-14 | $14.11 | $14.66 | $14.11 | $14.46 | $14.46 | 149,743 |
| 2020-04-13 | $14.41 | $14.41 | $13.47 | $14.38 | $14.38 | 68,211 |
| 2020-04-09 | $13.97 | $14.40 | $13.97 | $14.29 | $14.29 | 1,031,856 |
| 2020-04-08 | $14.51 | $14.69 | $14.36 | $14.41 | $14.41 | 188,611 |
| 2020-04-07 | $14.43 | $16.00 | $14.43 | $15.01 | $15.01 | 209,814 |
| 2020-04-06 | $14.60 | $15.27 | $14.39 | $15.08 | $15.08 | 171,684 |
| 2020-04-03 | $13.86 | $14.66 | $13.86 | $14.10 | $14.10 | 162,073 |
| 2020-04-02 | $13.39 | $14.26 | $13.39 | $14.16 | $14.16 | 114,808 |
| 2020-04-01 | $13.29 | $14.26 | $13.29 | $13.95 | $13.95 | 195,825 |
| 2020-03-31 | $15.55 | $15.55 | $14.12 | $14.60 | $14.60 | 659,900 |
| 2020-03-30 | $14.69 | $15.51 | $14.24 | $14.75 | $14.75 | 262,011 |
| 2020-03-27 | $14.60 | $15.04 | $14.39 | $14.75 | $14.75 | 147,107 |
| 2020-03-26 | $14.48 | $16.42 | $13.83 | $15.15 | $15.15 | 189,224 |
| 2020-03-25 | $15.23 | $15.79 | $13.49 | $14.40 | $14.40 | 132,916 |
| 2020-03-24 | $13.36 | $15.12 | $12.77 | $14.04 | $14.04 | 261,409 |
| 2020-03-23 | $13.36 | $13.36 | $12.56 | $13.15 | $13.15 | 752,046 |
| 2020-03-20 | $12.85 | $13.30 | $12.50 | $12.93 | $12.93 | 1,343,918 |
| 2020-03-19 | $12.83 | $13.94 | $12.70 | $12.71 | $12.71 | 2,145,200 |
| 2020-03-18 | $12.17 | $13.38 | $12.05 | $12.48 | $12.48 | 530,927 |
| 2020-03-17 | $12.78 | $13.30 | $12.78 | $13.08 | $13.08 | 351,180 |
| 2020-03-16 | $12.45 | $13.55 | $12.45 | $13.20 | $13.20 | 245,211 |
| 2020-03-13 | $13.06 | $13.73 | $12.80 | $13.16 | $13.16 | 243,662 |
| 2020-03-12 | $13.49 | $14.67 | $13.49 | $13.91 | $13.91 | 160,978 |
| 2020-03-11 | $14.38 | $14.86 | $14.38 | $14.65 | $14.65 | 103,372 |
| 2020-03-10 | $14.86 | $15.39 | $14.86 | $15.32 | $15.32 | 156,421 |
| 2020-03-09 | $15.06 | $15.60 | $15.06 | $15.35 | $15.35 | 117,455 |
| 2020-03-06 | $15.10 | $15.14 | $15.06 | $15.12 | $15.12 | 303,958 |
| 2020-03-05 | $15.03 | $15.19 | $14.89 | $15.15 | $15.15 | 507,832 |
| 2020-03-04 | $14.96 | $15.09 | $14.92 | $15.00 | $15.00 | 112,125 |
| 2020-03-03 | $14.15 | $14.40 | $14.03 | $14.15 | $14.15 | 291,978 |
| 2020-03-02 | $13.81 | $14.12 | $13.81 | $14.09 | $14.09 | 205,412 |
| 2020-02-28 | $13.96 | $14.05 | $13.68 | $14.00 | $14.00 | 581,838 |
| 2020-02-27 | $14.31 | $14.84 | $14.31 | $14.62 | $14.62 | 775,693 |
| 2020-02-26 | $14.87 | $15.20 | $14.87 | $14.95 | $14.95 | 198,006 |
| 2020-02-25 | $15.24 | $15.27 | $15.15 | $15.20 | $15.20 | 93,130 |
| 2020-02-24 | $14.76 | $15.22 | $14.76 | $15.05 | $15.05 | 59,401 |
| 2020-02-21 | $15.19 | $15.28 | $15.18 | $15.26 | $15.26 | 84,884 |
| 2020-02-20 | $15.51 | $15.51 | $15.01 | $15.19 | $15.19 | 48,310 |
| 2020-02-19 | $15.46 | $15.46 | $15.17 | $15.25 | $15.25 | 144,136 |
| 2020-02-18 | $15.26 | $15.45 | $15.26 | $15.43 | $15.43 | 43,891 |
| 2020-02-14 | $15.65 | $15.65 | $15.48 | $15.51 | $15.51 | 41,590 |
| 2020-02-13 | $15.52 | $15.64 | $15.52 | $15.63 | $15.63 | 60,188 |
| 2020-02-12 | $15.65 | $15.65 | $15.60 | $15.64 | $15.64 | 76,448 |
| 2020-02-11 | $15.60 | $15.70 | $15.47 | $15.62 | $15.62 | 228,307 |
| 2020-02-10 | $15.42 | $15.56 | $15.42 | $15.56 | $15.56 | 35,970 |
| 2020-02-07 | $15.30 | $15.49 | $15.30 | $15.42 | $15.42 | 179,725 |
| 2020-02-06 | $15.33 | $15.37 | $15.30 | $15.30 | $15.30 | 194,995 |
| 2020-02-05 | $15.10 | $15.26 | $15.10 | $15.23 | $15.23 | 83,394 |
| 2020-02-04 | $14.90 | $14.99 | $14.83 | $14.92 | $14.92 | 208,508 |
| 2020-02-03 | $15.20 | $15.20 | $15.07 | $15.07 | $15.07 | 751,838 |
| 2020-01-31 | $15.11 | $15.22 | $15.11 | $15.20 | $15.20 | 97,057 |
| 2020-01-30 | $14.98 | $15.05 | $14.97 | $15.05 | $15.05 | 98,666 |
| 2020-01-29 | $14.86 | $15.00 | $14.86 | $14.97 | $14.97 | 266,414 |
| 2020-01-28 | $14.93 | $15.03 | $14.93 | $15.02 | $15.02 | 129,074 |
| 2020-01-27 | $14.75 | $14.95 | $14.75 | $14.93 | $14.93 | 124,213 |
| 2020-01-24 | $14.73 | $14.93 | $14.73 | $14.88 | $14.88 | 78,445 |
| 2020-01-23 | $14.80 | $14.93 | $14.80 | $14.91 | $14.91 | 207,910 |
| 2020-01-22 | $14.89 | $14.95 | $14.86 | $14.89 | $14.89 | 302,079 |
| 2020-01-21 | $14.80 | $14.91 | $14.79 | $14.86 | $14.86 | 132,558 |
| 2020-01-17 | $14.82 | $14.93 | $14.75 | $14.83 | $14.83 | 163,363 |
| 2020-01-16 | $14.74 | $14.85 | $14.70 | $14.85 | $14.85 | 445,876 |
| 2020-01-15 | $14.70 | $14.88 | $14.70 | $14.87 | $14.87 | 88,543 |
| 2020-01-14 | $14.83 | $14.98 | $14.83 | $14.85 | $14.85 | 191,124 |
| 2020-01-13 | $14.72 | $14.99 | $14.72 | $14.99 | $14.99 | 54,883 |
| 2020-01-10 | $15.00 | $15.00 | $14.92 | $14.98 | $14.98 | 78,109 |
| 2020-01-09 | $14.98 | $15.06 | $14.97 | $15.04 | $15.04 | 129,948 |
| 2020-01-08 | $14.95 | $15.00 | $14.91 | $14.98 | $14.98 | 90,304 |
| 2020-01-07 | $14.84 | $15.00 | $14.84 | $14.98 | $14.98 | 89,164 |
| 2020-01-06 | $14.89 | $14.98 | $14.89 | $14.98 | $14.98 | 38,318 |
| 2020-01-03 | $14.92 | $14.96 | $14.88 | $14.91 | $14.91 | 59,974 |
| 2020-01-02 | $15.04 | $15.04 | $14.90 | $14.98 | $14.98 | 130,655 |
| 2019-12-31 | $14.95 | $14.95 | $14.85 | $14.89 | $14.89 | 73,715 |
| 2019-12-30 | $14.92 | $14.92 | $14.81 | $14.83 | $14.83 | 37,785 |
| 2019-12-27 | $14.88 | $14.90 | $14.85 | $14.85 | $14.85 | 34,081 |
| 2019-12-26 | $15.00 | $15.00 | $14.87 | $14.89 | $14.89 | 59,198 |
| 2019-12-24 | $14.82 | $14.93 | $14.80 | $14.82 | $14.82 | 39,768 |
| 2019-12-23 | $14.87 | $14.93 | $14.81 | $14.89 | $14.89 | 53,489 |
| 2019-12-20 | $15.00 | $15.01 | $14.95 | $14.99 | $14.99 | 375,813 |
| 2019-12-19 | $15.11 | $15.17 | $15.02 | $15.08 | $15.08 | 619,854 |
| 2019-12-18 | $14.84 | $14.84 | $14.70 | $14.71 | $14.71 | 45,476 |
| 2019-12-17 | $14.74 | $14.75 | $14.70 | $14.75 | $14.75 | 42,076 |
| 2019-12-16 | $14.61 | $14.76 | $14.61 | $14.66 | $14.66 | 39,580 |
| 2019-12-13 | $14.68 | $14.68 | $14.58 | $14.65 | $14.65 | 38,356 |
| 2019-12-12 | $14.64 | $14.71 | $14.64 | $14.66 | $14.66 | 430,685 |
| 2019-12-11 | $14.60 | $14.68 | $14.56 | $14.61 | $14.61 | 1,119,232 |
| 2019-12-10 | $14.56 | $14.71 | $14.56 | $14.69 | $14.69 | 63,882 |
| 2019-12-09 | $14.71 | $14.80 | $14.59 | $14.62 | $14.62 | 177,163 |
| 2019-12-06 | $14.52 | $14.58 | $14.42 | $14.57 | $14.57 | 70,252 |
| 2019-12-05 | $14.44 | $14.47 | $14.41 | $14.46 | $14.46 | 50,239 |
| 2019-12-04 | $14.50 | $14.53 | $14.47 | $14.52 | $14.52 | 74,091 |
| 2019-12-03 | $14.55 | $14.55 | $14.34 | $14.43 | $14.43 | 58,230 |
| 2019-12-02 | $14.06 | $14.33 | $14.06 | $14.29 | $14.29 | 115,362 |
| 2019-11-29 | $14.25 | $14.47 | $14.25 | $14.34 | $14.34 | 27,185 |
| 2019-11-27 | $14.53 | $14.59 | $14.51 | $14.55 | $14.55 | 46,774 |
| 2019-11-26 | $14.52 | $14.60 | $14.47 | $14.50 | $14.50 | 42,152 |
| 2019-11-25 | $14.55 | $14.80 | $14.55 | $14.61 | $14.61 | 60,086 |
| 2019-11-22 | $14.52 | $14.53 | $14.45 | $14.48 | $14.48 | 62,277 |
| 2019-11-21 | $14.15 | $14.52 | $14.15 | $14.46 | $14.46 | 46,382 |
| 2019-11-20 | $14.14 | $14.33 | $14.14 | $14.27 | $14.27 | 108,292 |
| 2019-11-19 | $14.68 | $14.68 | $14.51 | $14.51 | $14.51 | 189,844 |
| 2019-11-18 | $14.86 | $14.86 | $14.70 | $14.74 | $14.74 | 79,344 |
| 2019-11-15 | $14.64 | $14.69 | $14.59 | $14.66 | $14.66 | 116,275 |
| 2019-11-14 | $14.57 | $14.59 | $14.53 | $14.56 | $14.56 | 609,180 |
| 2019-11-13 | $14.55 | $14.57 | $14.51 | $14.53 | $14.53 | 1,051,047 |
| 2019-11-12 | $14.68 | $14.68 | $14.60 | $14.61 | $14.61 | 106,999 |
| 2019-11-11 | $14.75 | $14.75 | $14.59 | $14.62 | $14.62 | 48,332 |
| 2019-11-08 | $14.50 | $14.55 | $14.47 | $14.49 | $14.49 | 54,452 |
| 2019-11-07 | $14.66 | $14.71 | $14.64 | $14.68 | $14.68 | 40,322 |
| 2019-11-06 | $14.61 | $14.63 | $14.61 | $14.62 | $14.62 | 49,443 |
| 2019-11-05 | $14.54 | $14.63 | $14.54 | $14.55 | $14.55 | 68,544 |
| 2019-11-04 | $14.50 | $14.60 | $14.45 | $14.57 | $14.57 | 49,459 |
| 2019-11-01 | $14.45 | $14.45 | $14.20 | $14.40 | $14.40 | 64,831 |
| 2019-10-31 | $13.78 | $13.78 | $13.71 | $13.77 | $13.77 | 41,407 |
| 2019-10-30 | $13.74 | $13.74 | $13.60 | $13.64 | $13.64 | 67,816 |
| 2019-10-29 | $13.55 | $13.59 | $13.53 | $13.57 | $13.57 | 40,591 |
| 2019-10-28 | $13.48 | $13.57 | $13.44 | $13.46 | $13.46 | 42,837 |
| 2019-10-25 | $13.66 | $13.66 | $13.49 | $13.51 | $13.51 | 85,605 |
| 2019-10-24 | $13.85 | $13.85 | $13.68 | $13.72 | $13.72 | 35,818 |
| 2019-10-23 | $13.55 | $13.71 | $13.55 | $13.62 | $13.62 | 103,730 |
| 2019-10-22 | $13.84 | $13.84 | $13.75 | $13.79 | $13.79 | 122,993 |
| 2019-10-21 | $13.74 | $13.75 | $13.72 | $13.73 | $13.73 | 67,051 |
| 2019-10-18 | $13.50 | $13.52 | $13.46 | $13.51 | $13.51 | 131,938 |
| 2019-10-17 | $13.67 | $13.78 | $13.67 | $13.67 | $13.67 | 167,895 |
| 2019-10-16 | $13.77 | $14.00 | $13.75 | $13.79 | $13.79 | 324,236 |
| 2019-10-15 | $13.64 | $13.73 | $13.64 | $13.70 | $13.70 | 80,530 |
| 2019-10-14 | $13.71 | $13.72 | $13.65 | $13.70 | $13.70 | 76,832 |
| 2019-10-11 | $13.64 | $13.76 | $13.64 | $13.73 | $13.73 | 29,636 |
| 2019-10-10 | $13.70 | $13.72 | $13.68 | $13.70 | $13.70 | 52,371 |
| 2019-10-09 | $13.59 | $13.63 | $13.57 | $13.61 | $13.61 | 69,350 |
| 2019-10-08 | $13.69 | $13.74 | $13.67 | $13.71 | $13.71 | 57,165 |
| 2019-10-07 | $13.68 | $13.73 | $13.67 | $13.67 | $13.67 | 141,703 |
| 2019-10-04 | $13.81 | $13.82 | $13.70 | $13.77 | $13.77 | 45,073 |
| 2019-10-03 | $13.44 | $13.64 | $13.44 | $13.62 | $13.62 | 36,348 |
| 2019-10-02 | $13.36 | $13.52 | $13.36 | $13.46 | $13.46 | 112,471 |
| 2019-10-01 | $13.10 | $13.12 | $13.04 | $13.05 | $13.05 | 187,657 |
| 2019-09-30 | $13.20 | $13.20 | $12.97 | $13.06 | $13.06 | 46,346 |
| 2019-09-27 | $13.16 | $13.16 | $13.10 | $13.12 | $13.12 | 44,369 |
| 2019-09-26 | $13.45 | $13.60 | $13.16 | $13.22 | $13.22 | 107,591 |
| 2019-09-25 | $13.65 | $13.65 | $13.41 | $13.52 | $13.52 | 76,243 |
| 2019-09-24 | $13.59 | $13.78 | $13.59 | $13.66 | $13.66 | 58,398 |
| 2019-09-23 | $13.34 | $13.34 | $13.19 | $13.30 | $13.30 | 104,916 |
| 2019-09-20 | $13.12 | $13.36 | $13.12 | $13.28 | $13.28 | 367,074 |
| 2019-09-19 | $13.26 | $13.29 | $13.24 | $13.25 | $13.25 | 53,524 |
| 2019-09-18 | $13.34 | $13.38 | $13.29 | $13.32 | $13.32 | 169,801 |
| 2019-09-17 | $13.43 | $13.50 | $13.42 | $13.50 | $13.50 | 44,553 |
| 2019-09-16 | $13.39 | $13.40 | $13.30 | $13.32 | $13.32 | 28,805 |
| 2019-09-13 | $13.32 | $13.37 | $13.27 | $13.34 | $13.34 | 68,915 |
| 2019-09-12 | $13.41 | $13.41 | $13.18 | $13.30 | $13.30 | 62,354 |
| 2019-09-11 | $13.03 | $13.22 | $12.95 | $13.15 | $13.15 | 63,073 |
| 2019-09-10 | $13.14 | $13.14 | $12.93 | $12.96 | $12.96 | 493,032 |
| 2019-09-09 | $13.14 | $13.14 | $12.92 | $12.92 | $12.92 | 301,985 |
| 2019-09-06 | $13.16 | $13.23 | $13.14 | $13.19 | $13.19 | 185,742 |
| 2019-09-05 | $13.38 | $13.52 | $13.38 | $13.45 | $13.45 | 132,105 |
| 2019-09-04 | $13.51 | $13.62 | $13.51 | $13.55 | $13.55 | 56,511 |
| 2019-09-03 | $13.33 | $13.33 | $13.28 | $13.32 | $13.32 | 101,862 |
| 2019-08-30 | $13.32 | $13.35 | $13.26 | $13.30 | $13.30 | 126,840 |
| 2019-08-29 | $12.90 | $13.37 | $12.90 | $13.30 | $13.30 | 252,068 |
| 2019-08-28 | $13.64 | $13.64 | $13.45 | $13.49 | $13.49 | 250,808 |
| 2019-08-27 | $13.11 | $13.24 | $13.02 | $13.23 | $13.23 | 904,114 |
| 2019-08-26 | $13.13 | $13.13 | $12.99 | $13.04 | $13.04 | 66,564 |
| 2019-08-23 | $13.00 | $13.00 | $12.90 | $12.93 | $12.93 | 47,079 |
| 2019-08-22 | $13.06 | $13.15 | $13.06 | $13.13 | $13.13 | 62,033 |
| 2019-08-21 | $13.01 | $13.05 | $12.98 | $12.99 | $12.99 | 98,505 |
| 2019-08-20 | $12.93 | $12.93 | $12.85 | $12.86 | $12.86 | 48,034 |
| 2019-08-19 | $12.81 | $12.87 | $12.81 | $12.85 | $12.85 | 127,779 |
| 2019-08-16 | $12.52 | $12.65 | $12.52 | $12.59 | $12.59 | 118,758 |
| 2019-08-15 | $12.41 | $12.44 | $12.34 | $12.43 | $12.43 | 110,988 |
| 2019-08-14 | $12.45 | $12.48 | $12.40 | $12.42 | $12.42 | 81,617 |
| 2019-08-13 | $12.50 | $12.50 | $12.40 | $12.43 | $12.43 | 66,041 |
| 2019-08-12 | $12.68 | $12.69 | $12.57 | $12.63 | $12.63 | 56,583 |
| 2019-08-09 | $12.72 | $12.95 | $12.63 | $12.65 | $12.65 | 242,228 |
| 2019-08-08 | $12.47 | $12.56 | $12.33 | $12.56 | $12.56 | 109,199 |
| 2019-08-07 | $12.41 | $12.46 | $12.40 | $12.40 | $12.40 | 74,776 |
| 2019-08-06 | $12.54 | $12.60 | $12.49 | $12.50 | $12.50 | 100,673 |
| 2019-08-05 | $12.86 | $12.87 | $12.75 | $12.75 | $12.75 | 65,118 |
| 2019-08-02 | $13.10 | $13.10 | $12.88 | $12.97 | $12.97 | 217,296 |
| 2019-08-01 | $12.82 | $13.15 | $12.82 | $13.09 | $13.09 | 117,722 |
| 2019-07-31 | $13.05 | $13.13 | $13.00 | $13.05 | $13.05 | 42,346 |
| 2019-07-30 | $13.03 | $13.16 | $13.03 | $13.13 | $13.13 | 53,923 |
| 2019-07-29 | $13.20 | $13.21 | $13.14 | $13.17 | $13.17 | 44,178 |
| 2019-07-26 | $13.17 | $13.20 | $13.17 | $13.17 | $13.17 | 32,067 |
| 2019-07-25 | $13.37 | $13.37 | $13.21 | $13.21 | $13.21 | 57,105 |
| 2019-07-24 | $13.24 | $13.39 | $13.24 | $13.37 | $13.37 | 75,059 |
| 2019-07-23 | $13.33 | $13.50 | $13.33 | $13.42 | $13.42 | 72,585 |
| 2019-07-22 | $13.42 | $13.42 | $13.28 | $13.34 | $13.34 | 136,008 |
| 2019-07-19 | $13.30 | $13.40 | $13.30 | $13.37 | $13.37 | 69,539 |
| 2019-07-18 | $13.21 | $13.33 | $13.18 | $13.31 | $13.31 | 78,604 |
| 2019-07-17 | $13.27 | $13.29 | $13.24 | $13.27 | $13.27 | 73,176 |
| 2019-07-16 | $13.25 | $13.29 | $13.18 | $13.19 | $13.19 | 48,970 |
| 2019-07-15 | $13.15 | $13.31 | $13.12 | $13.26 | $13.26 | 61,938 |
| 2019-07-12 | $13.31 | $13.31 | $13.24 | $13.31 | $13.31 | 88,608 |
| 2019-07-11 | $13.16 | $13.30 | $13.16 | $13.20 | $13.20 | 45,129 |
| 2019-07-10 | $13.03 | $13.17 | $13.03 | $13.17 | $13.17 | 126,399 |
| 2019-07-09 | $12.84 | $12.84 | $12.71 | $12.75 | $12.75 | 186,367 |
| 2019-07-08 | $12.47 | $12.58 | $12.47 | $12.53 | $12.53 | 94,962 |
| 2019-07-05 | $12.62 | $12.75 | $12.62 | $12.73 | $12.73 | 96,939 |
| 2019-07-03 | $12.69 | $12.71 | $12.66 | $12.71 | $12.71 | 70,246 |
| 2019-07-02 | $12.65 | $12.70 | $12.60 | $12.70 | $12.70 | 95,695 |
| 2019-07-01 | $12.67 | $12.77 | $12.67 | $12.73 | $12.73 | 57,709 |
| 2019-06-28 | $12.77 | $12.77 | $12.64 | $12.71 | $12.71 | 49,743 |
| 2019-06-27 | $12.70 | $12.72 | $12.68 | $12.70 | $12.70 | 55,438 |
| 2019-06-26 | $12.70 | $12.78 | $12.69 | $12.69 | $12.69 | 61,611 |
| 2019-06-25 | $12.86 | $12.89 | $12.78 | $12.81 | $12.81 | 92,485 |
| 2019-06-24 | $12.77 | $12.78 | $12.73 | $12.74 | $12.74 | 82,101 |
| 2019-06-21 | $12.85 | $12.98 | $12.85 | $12.95 | $12.95 | 120,661 |
| 2019-06-20 | $13.00 | $13.09 | $12.94 | $13.00 | $13.00 | 66,539 |
| 2019-06-19 | $12.75 | $12.89 | $12.75 | $12.84 | $12.84 | 39,495 |
| 2019-06-18 | $12.75 | $12.89 | $12.63 | $12.80 | $12.80 | 188,772 |
| 2019-06-17 | $12.61 | $12.61 | $12.49 | $12.53 | $12.53 | 53,030 |
| 2019-06-14 | $12.43 | $12.58 | $12.43 | $12.55 | $12.55 | 41,749 |
| 2019-06-13 | $12.52 | $12.58 | $12.51 | $12.56 | $12.56 | 44,819 |
| 2019-06-12 | $12.47 | $12.49 | $12.42 | $12.46 | $12.46 | 115,789 |
| 2019-06-11 | $12.59 | $12.66 | $12.59 | $12.64 | $12.64 | 135,106 |
| 2019-06-10 | $12.55 | $12.59 | $12.52 | $12.56 | $12.56 | 41,369 |
| 2019-06-07 | $12.79 | $12.84 | $12.79 | $12.82 | $12.82 | 72,594 |
| 2019-06-06 | $12.72 | $12.81 | $12.72 | $12.79 | $12.79 | 56,076 |
| 2019-06-05 | $12.70 | $12.88 | $12.70 | $12.80 | $12.80 | 66,869 |
| 2019-06-04 | $12.62 | $12.70 | $12.59 | $12.66 | $12.66 | 55,327 |
| 2019-06-03 | $12.80 | $12.90 | $12.80 | $12.88 | $12.88 | 160,734 |
| 2019-05-31 | $12.74 | $12.79 | $12.72 | $12.77 | $12.77 | 123,302 |
| 2019-05-30 | $12.77 | $12.84 | $12.71 | $12.84 | $12.84 | 69,954 |
| 2019-05-29 | $12.68 | $12.71 | $12.67 | $12.69 | $12.69 | 104,304 |
| 2019-05-28 | $12.74 | $12.74 | $12.60 | $12.69 | $12.69 | 79,758 |
| 2019-05-24 | $12.67 | $12.69 | $12.61 | $12.69 | $12.69 | 68,202 |
| 2019-05-23 | $12.29 | $12.38 | $12.29 | $12.37 | $12.37 | 75,737 |
| 2019-05-22 | $12.37 | $12.41 | $12.37 | $12.38 | $12.38 | 78,297 |
| 2019-05-21 | $12.30 | $12.36 | $12.30 | $12.35 | $12.35 | 179,746 |
| 2019-05-20 | $12.46 | $12.49 | $12.39 | $12.39 | $12.39 | 54,944 |
| 2019-05-17 | $12.46 | $12.52 | $12.46 | $12.50 | $12.50 | 75,075 |
| 2019-05-16 | $12.48 | $12.56 | $12.48 | $12.54 | $12.54 | 107,289 |
| 2019-05-15 | $12.52 | $12.80 | $12.44 | $12.65 | $12.65 | 231,447 |
| 2019-05-14 | $12.19 | $12.47 | $12.19 | $12.30 | $12.30 | 258,870 |
| 2019-05-13 | $11.81 | $12.08 | $11.81 | $12.02 | $12.02 | 291,907 |
| 2019-05-10 | $11.64 | $11.78 | $11.53 | $11.73 | $11.73 | 105,001 |
| 2019-05-09 | $11.50 | $11.61 | $11.48 | $11.61 | $11.61 | 199,801 |
| 2019-05-08 | $11.49 | $11.60 | $11.33 | $11.57 | $11.57 | 376,109 |
| 2019-05-07 | $11.63 | $11.63 | $11.51 | $11.56 | $11.56 | 610,503 |
| 2019-05-06 | $11.41 | $11.58 | $11.41 | $11.57 | $11.57 | 245,362 |
| 2019-05-03 | $11.64 | $11.67 | $11.62 | $11.64 | $11.64 | 157,726 |
| 2019-05-02 | $11.55 | $11.62 | $11.55 | $11.61 | $11.61 | 216,772 |
| 2019-05-01 | $11.60 | $11.63 | $11.57 | $11.59 | $11.59 | 182,863 |
| 2019-04-30 | $11.55 | $11.69 | $11.55 | $11.63 | $11.63 | 633,338 |
| 2019-04-29 | $11.53 | $11.68 | $11.50 | $11.67 | $11.67 | 234,282 |
| 2019-04-26 | $11.35 | $11.64 | $11.34 | $11.64 | $11.64 | 412,975 |
| 2019-04-25 | $11.04 | $11.15 | $11.04 | $11.14 | $11.14 | 183,254 |
| 2019-04-24 | $10.97 | $11.04 | $10.97 | $11.00 | $11.00 | 73,994 |
| 2019-04-23 | $11.06 | $11.10 | $11.04 | $11.10 | $11.10 | 142,508 |
| 2019-04-22 | $10.97 | $11.05 | $10.97 | $11.03 | $11.03 | 120,230 |
| 2019-04-18 | $11.08 | $11.09 | $11.00 | $11.08 | $11.08 | 152,918 |
| 2019-04-17 | $11.10 | $11.14 | $11.09 | $11.10 | $11.10 | 57,297 |
| 2019-04-16 | $11.27 | $11.27 | $11.20 | $11.20 | $11.20 | 157,840 |
| 2019-04-15 | $10.84 | $11.22 | $10.84 | $11.01 | $11.01 | 462,293 |
| 2019-04-12 | $10.73 | $10.77 | $10.73 | $10.76 | $10.76 | 153,474 |
| 2019-04-11 | $10.79 | $10.82 | $10.75 | $10.76 | $10.76 | 247,354 |
| 2019-04-10 | $10.71 | $10.71 | $10.66 | $10.67 | $10.67 | 95,028 |
| 2019-04-09 | $10.73 | $10.76 | $10.60 | $10.68 | $10.68 | 375,420 |
| 2019-04-08 | $10.77 | $10.79 | $10.76 | $10.79 | $10.79 | 374,194 |
| 2019-04-05 | $10.70 | $10.75 | $10.69 | $10.70 | $10.70 | 212,095 |
| 2019-04-04 | $10.69 | $10.72 | $10.69 | $10.69 | $10.69 | 197,677 |
| 2019-04-03 | $10.70 | $10.70 | $10.63 | $10.65 | $10.65 | 172,041 |
| 2019-04-02 | $10.63 | $10.69 | $10.59 | $10.63 | $10.63 | 299,956 |
| 2019-04-01 | $10.86 | $10.88 | $10.83 | $10.84 | $10.84 | 213,733 |
| 2019-03-29 | $10.74 | $10.74 | $10.68 | $10.72 | $10.72 | 97,199 |
| 2019-03-28 | $10.77 | $10.77 | $10.62 | $10.64 | $10.64 | 156,041 |
| 2019-03-27 | $10.92 | $11.24 | $10.86 | $10.96 | $10.96 | 142,128 |
| 2019-03-26 | $11.21 | $11.24 | $11.15 | $11.15 | $11.15 | 256,129 |
| 2019-03-25 | $11.06 | $11.11 | $11.05 | $11.09 | $11.09 | 191,720 |
| 2019-03-22 | $11.12 | $11.12 | $11.05 | $11.07 | $11.07 | 54,569 |
| 2019-03-21 | $11.10 | $11.16 | $11.06 | $11.14 | $11.14 | 86,870 |
| 2019-03-20 | $11.05 | $11.15 | $11.05 | $11.10 | $11.10 | 72,625 |
| 2019-03-19 | $11.36 | $11.40 | $11.33 | $11.35 | $11.35 | 252,546 |
| 2019-03-18 | $11.21 | $11.36 | $11.21 | $11.31 | $11.31 | 87,340 |
| 2019-03-15 | $11.51 | $11.51 | $11.38 | $11.42 | $11.42 | 209,268 |
| 2019-03-14 | $11.28 | $11.35 | $11.28 | $11.32 | $11.32 | 72,196 |
| 2019-03-13 | $11.49 | $11.50 | $11.46 | $11.48 | $11.48 | 57,603 |
| 2019-03-12 | $11.68 | $11.68 | $11.40 | $11.62 | $11.62 | 219,608 |
| 2019-03-11 | $11.60 | $11.70 | $11.60 | $11.67 | $11.67 | 61,535 |
| 2019-03-08 | $11.66 | $11.71 | $11.62 | $11.71 | $11.71 | 69,889 |
| 2019-03-07 | $11.86 | $11.86 | $11.72 | $11.74 | $11.74 | 160,654 |
| 2019-03-06 | $11.76 | $11.76 | $11.55 | $11.65 | $11.65 | 646,310 |
| 2019-03-05 | $11.86 | $11.86 | $11.80 | $11.83 | $11.83 | 67,047 |
| 2019-03-04 | $12.02 | $12.02 | $11.82 | $11.84 | $11.84 | 109,371 |
| 2019-03-01 | $11.94 | $11.95 | $11.88 | $11.88 | $11.88 | 54,114 |
| 2019-02-28 | $12.11 | $12.11 | $12.03 | $12.05 | $12.05 | 59,408 |
| 2019-02-27 | $12.13 | $12.19 | $12.11 | $12.15 | $12.15 | 48,584 |
| 2019-02-26 | $12.08 | $12.19 | $12.08 | $12.18 | $12.18 | 64,408 |
| 2019-02-25 | $12.17 | $12.23 | $12.15 | $12.17 | $12.17 | 87,416 |
| 2019-02-22 | $12.13 | $12.18 | $12.00 | $12.01 | $12.01 | 70,269 |
| 2019-02-21 | $12.17 | $12.17 | $12.10 | $12.12 | $12.12 | 23,181 |
| 2019-02-20 | $12.17 | $12.23 | $12.16 | $12.20 | $12.20 | 79,997 |
| 2019-02-19 | $12.22 | $12.27 | $12.18 | $12.24 | $12.24 | 65,065 |
| 2019-02-15 | $12.07 | $12.18 | $12.07 | $12.16 | $12.16 | 129,439 |
| 2019-02-14 | $12.03 | $12.11 | $12.02 | $12.08 | $12.08 | 247,448 |
| 2019-02-13 | $12.01 | $12.08 | $11.96 | $11.98 | $11.98 | 591,365 |
| 2019-02-12 | $11.95 | $12.25 | $11.95 | $12.10 | $12.10 | 158,153 |
| 2019-02-11 | $12.06 | $12.06 | $12.00 | $12.03 | $12.03 | 50,233 |
| 2019-02-08 | $12.07 | $12.07 | $11.98 | $12.05 | $12.05 | 60,174 |
| 2019-02-07 | $12.06 | $12.06 | $11.95 | $11.99 | $11.99 | 53,614 |
| 2019-02-06 | $12.06 | $12.12 | $12.05 | $12.07 | $12.07 | 200,082 |
| 2019-02-05 | $12.08 | $12.16 | $12.08 | $12.13 | $12.13 | 174,236 |
| 2019-02-04 | $12.11 | $12.22 | $12.11 | $12.20 | $12.20 | 64,650 |
| 2019-02-01 | $12.36 | $12.41 | $12.31 | $12.35 | $12.35 | 138,480 |
| 2019-01-31 | $11.81 | $12.42 | $11.81 | $12.39 | $12.39 | 130,355 |
| 2019-01-30 | $12.31 | $12.45 | $12.30 | $12.42 | $12.42 | 114,588 |
| 2019-01-29 | $12.32 | $12.36 | $12.30 | $12.32 | $12.32 | 175,515 |
| 2019-01-28 | $12.18 | $12.21 | $12.14 | $12.19 | $12.19 | 140,035 |
| 2019-01-25 | $12.28 | $12.34 | $12.28 | $12.32 | $12.32 | 55,538 |
| 2019-01-24 | $12.27 | $12.30 | $12.24 | $12.30 | $12.30 | 187,770 |
| 2019-01-23 | $12.28 | $12.35 | $12.28 | $12.29 | $12.29 | 95,407 |
| 2019-01-22 | $12.24 | $12.33 | $12.21 | $12.26 | $12.26 | 129,429 |
| 2019-01-18 | $12.29 | $12.40 | $12.29 | $12.39 | $12.39 | 139,732 |
| 2019-01-17 | $12.34 | $12.39 | $12.31 | $12.35 | $12.35 | 223,716 |
| 2019-01-16 | $12.40 | $12.49 | $12.40 | $12.47 | $12.47 | 283,458 |
| 2019-01-15 | $12.41 | $12.45 | $12.31 | $12.44 | $12.44 | 218,390 |
| 2019-01-14 | $12.22 | $12.25 | $12.18 | $12.22 | $12.22 | 250,493 |
| 2019-01-11 | $12.16 | $12.31 | $12.16 | $12.26 | $12.26 | 420,631 |
| 2019-01-10 | $12.39 | $12.48 | $12.37 | $12.44 | $12.44 | 183,256 |
| 2019-01-09 | $12.25 | $12.30 | $12.21 | $12.27 | $12.27 | 94,320 |
| 2019-01-08 | $12.38 | $12.43 | $12.34 | $12.41 | $12.41 | 170,620 |
| 2019-01-07 | $12.12 | $12.25 | $12.12 | $12.21 | $12.21 | 140,665 |
| 2019-01-04 | $12.23 | $12.46 | $12.20 | $12.46 | $12.46 | 187,294 |
| 2019-01-03 | $11.92 | $11.97 | $11.87 | $11.91 | $11.91 | 174,891 |
| 2019-01-02 | $11.72 | $11.91 | $11.70 | $11.89 | $11.89 | 148,982 |
| 2018-12-31 | $11.84 | $11.89 | $11.75 | $11.85 | $11.85 | 742,627 |
| 2018-12-28 | $11.87 | $11.93 | $11.78 | $11.87 | $11.87 | 194,981 |
| 2018-12-27 | $11.49 | $11.73 | $11.45 | $11.73 | $11.73 | 498,409 |
| 2018-12-26 | $11.31 | $11.53 | $11.31 | $11.48 | $11.48 | 174,168 |
| 2018-12-24 | $11.50 | $11.55 | $11.37 | $11.43 | $11.43 | 132,735 |
| 2018-12-21 | $11.55 | $11.63 | $11.46 | $11.46 | $11.46 | 152,002 |
| 2018-12-20 | $11.79 | $11.85 | $11.77 | $11.85 | $11.85 | 293,668 |
| 2018-12-19 | $11.72 | $11.84 | $11.59 | $11.62 | $11.62 | 118,444 |
| 2018-12-18 | $11.75 | $11.84 | $11.75 | $11.77 | $11.77 | 149,492 |
| 2018-12-17 | $11.53 | $11.70 | $11.52 | $11.59 | $11.59 | 211,804 |
| 2018-12-14 | $11.57 | $11.57 | $11.51 | $11.52 | $11.52 | 360,514 |
| 2018-12-13 | $11.64 | $11.65 | $11.54 | $11.59 | $11.59 | 268,440 |
| 2018-12-12 | $11.69 | $11.73 | $11.65 | $11.66 | $11.66 | 144,060 |
| 2018-12-11 | $11.79 | $11.81 | $11.63 | $11.69 | $11.69 | 455,509 |
| 2018-12-10 | $11.57 | $11.59 | $11.47 | $11.59 | $11.59 | 339,908 |
| 2018-12-07 | $11.68 | $11.68 | $11.49 | $11.52 | $11.52 | 221,141 |
| 2018-12-06 | $11.48 | $11.61 | $11.39 | $11.57 | $11.57 | 530,642 |
| 2018-12-04 | $11.66 | $11.69 | $11.50 | $11.53 | $11.53 | 282,916 |
| 2018-12-03 | $11.78 | $11.83 | $11.73 | $11.81 | $11.81 | 179,265 |
| 2018-11-30 | $11.62 | $11.67 | $11.61 | $11.64 | $11.64 | 112,411 |
| 2018-11-29 | $11.46 | $11.51 | $11.45 | $11.48 | $11.48 | 175,395 |
| 2018-11-28 | $11.90 | $12.01 | $11.85 | $11.99 | $11.99 | 203,263 |
| 2018-11-27 | $11.51 | $11.62 | $11.51 | $11.58 | $11.58 | 449,991 |
| 2018-11-26 | $11.41 | $11.49 | $11.40 | $11.42 | $11.42 | 178,806 |
| 2018-11-23 | $11.61 | $11.61 | $11.39 | $11.43 | $11.43 | 73,348 |
| 2018-11-21 | $11.31 | $11.35 | $11.25 | $11.29 | $11.29 | 140,846 |
| 2018-11-20 | $11.21 | $11.28 | $11.14 | $11.15 | $11.15 | 300,917 |
| 2018-11-19 | $11.20 | $11.29 | $11.16 | $11.18 | $11.18 | 151,680 |
| 2018-11-16 | $11.11 | $11.17 | $11.09 | $11.16 | $11.16 | 117,491 |
| 2018-11-15 | $10.87 | $10.95 | $10.86 | $10.92 | $10.92 | 292,735 |
| 2018-11-14 | $10.80 | $10.88 | $10.77 | $10.83 | $10.83 | 160,757 |
| 2018-11-13 | $10.78 | $10.81 | $10.74 | $10.78 | $10.78 | 344,126 |
| 2018-11-12 | $10.70 | $10.75 | $10.60 | $10.62 | $10.62 | 264,093 |
| 2018-11-09 | $10.58 | $10.68 | $10.56 | $10.60 | $10.60 | 110,721 |
| 2018-11-08 | $10.95 | $11.08 | $10.92 | $10.92 | $10.92 | 203,830 |
| 2018-11-07 | $10.72 | $10.86 | $10.72 | $10.85 | $10.85 | 291,025 |
| 2018-11-06 | $10.68 | $10.73 | $10.62 | $10.65 | $10.65 | 529,744 |
| 2018-11-05 | $10.68 | $10.81 | $10.65 | $10.67 | $10.67 | 378,837 |
| 2018-11-02 | $10.60 | $10.65 | $10.47 | $10.47 | $10.47 | 216,756 |
| 2018-11-01 | $10.71 | $11.03 | $10.50 | $10.66 | $10.66 | 311,546 |
| 2018-10-31 | $12.35 | $12.35 | $11.47 | $11.70 | $11.70 | 453,400 |
| 2018-10-30 | $12.10 | $12.20 | $12.10 | $12.17 | $12.17 | 172,091 |
| 2018-10-29 | $12.40 | $12.49 | $12.05 | $12.20 | $12.20 | 251,942 |
| 2018-10-26 | $12.54 | $12.70 | $12.53 | $12.59 | $12.59 | 134,904 |
| 2018-10-25 | $12.64 | $12.79 | $12.64 | $12.75 | $12.75 | 141,759 |
| 2018-10-24 | $12.89 | $12.95 | $12.75 | $12.75 | $12.75 | 99,249 |
| 2018-10-23 | $12.76 | $12.88 | $12.69 | $12.82 | $12.82 | 74,288 |
| 2018-10-22 | $13.06 | $13.13 | $13.02 | $13.02 | $13.02 | 62,341 |
| 2018-10-19 | $13.27 | $13.27 | $13.16 | $13.18 | $13.18 | 160,688 |
| 2018-10-18 | $13.22 | $13.25 | $13.11 | $13.12 | $13.12 | 373,207 |
| 2018-10-17 | $13.24 | $13.24 | $13.15 | $13.19 | $13.19 | 87,161 |
| 2018-10-16 | $13.09 | $13.23 | $13.09 | $13.23 | $13.23 | 331,769 |
| 2018-10-15 | $12.96 | $13.06 | $12.96 | $13.01 | $13.01 | 57,620 |
| 2018-10-12 | $12.90 | $13.02 | $12.85 | $12.99 | $12.99 | 218,831 |
| 2018-10-11 | $13.01 | $13.10 | $12.99 | $12.99 | $12.99 | 152,567 |
| 2018-10-10 | $13.12 | $13.20 | $12.97 | $13.00 | $13.00 | 107,190 |
| 2018-10-09 | $12.86 | $13.15 | $12.86 | $13.12 | $13.12 | 94,373 |
| 2018-10-08 | $13.00 | $13.10 | $12.99 | $13.10 | $13.10 | 105,753 |
| 2018-10-05 | $13.05 | $13.05 | $12.96 | $13.00 | $13.00 | 168,137 |
| 2018-10-04 | $12.97 | $12.97 | $12.81 | $12.94 | $12.94 | 1,256,386 |
| 2018-10-03 | $13.27 | $13.30 | $12.95 | $12.97 | $12.97 | 7,341,700 |
| 2018-10-02 | $13.76 | $13.78 | $13.71 | $13.77 | $13.77 | 805,987 |
| 2018-10-01 | $13.85 | $13.92 | $13.82 | $13.89 | $13.89 | 49,784 |
| 2018-09-28 | $13.73 | $13.76 | $13.71 | $13.73 | $13.73 | 90,846 |
| 2018-09-27 | $13.69 | $13.71 | $13.66 | $13.67 | $13.67 | 140,876 |
| 2018-09-26 | $13.85 | $13.93 | $13.85 | $13.89 | $13.89 | 73,761 |
| 2018-09-25 | $13.87 | $13.95 | $13.81 | $13.83 | $13.83 | 100,895 |
| 2018-09-24 | $13.85 | $13.89 | $13.83 | $13.86 | $13.86 | 53,440 |
| 2018-09-21 | $13.81 | $13.89 | $13.81 | $13.86 | $13.86 | 76,109 |
| 2018-09-20 | $13.55 | $13.64 | $13.55 | $13.62 | $13.62 | 46,562 |
| 2018-09-19 | $13.75 | $13.78 | $13.74 | $13.74 | $13.74 | 59,222 |
| 2018-09-18 | $13.89 | $13.96 | $13.80 | $13.92 | $13.92 | 86,155 |
| 2018-09-17 | $13.61 | $13.70 | $13.61 | $13.62 | $13.62 | 56,370 |
| 2018-09-14 | $13.57 | $13.63 | $13.55 | $13.61 | $13.61 | 54,492 |
| 2018-09-13 | $13.83 | $13.83 | $13.65 | $13.67 | $13.67 | 61,336 |
| 2018-09-12 | $13.47 | $13.47 | $13.39 | $13.45 | $13.45 | 51,798 |
| 2018-09-11 | $13.27 | $13.31 | $13.22 | $13.26 | $13.26 | 79,766 |
| 2018-09-10 | $13.18 | $13.28 | $13.18 | $13.22 | $13.22 | 94,016 |
| 2018-09-07 | $13.24 | $13.24 | $13.10 | $13.12 | $13.12 | 82,987 |
| 2018-09-06 | $12.96 | $12.98 | $12.87 | $12.94 | $12.94 | 62,030 |
| 2018-09-05 | $12.98 | $12.99 | $12.92 | $12.96 | $12.96 | 123,587 |
| 2018-09-04 | $13.15 | $13.25 | $13.15 | $13.21 | $13.21 | 85,655 |
| 2018-08-31 | $13.22 | $13.22 | $13.11 | $13.14 | $13.14 | 71,429 |
| 2018-08-30 | $12.97 | $13.15 | $12.97 | $13.11 | $13.11 | 78,999 |
| 2018-08-29 | $13.16 | $13.22 | $13.15 | $13.21 | $13.21 | 54,437 |
| 2018-08-28 | $13.28 | $13.34 | $13.27 | $13.28 | $13.28 | 80,005 |
| 2018-08-27 | $13.18 | $13.28 | $13.18 | $13.24 | $13.24 | 123,923 |
| 2018-08-24 | $13.32 | $13.50 | $13.32 | $13.35 | $13.35 | 494,115 |
| 2018-08-23 | $13.30 | $13.39 | $13.29 | $13.36 | $13.36 | 81,244 |
| 2018-08-22 | $13.04 | $13.12 | $13.02 | $13.03 | $13.03 | 72,436 |
| 2018-08-21 | $13.46 | $13.46 | $13.32 | $13.34 | $13.34 | 95,638 |
| 2018-08-20 | $14.07 | $14.15 | $14.03 | $14.13 | $14.13 | 49,472 |
| 2018-08-17 | $14.15 | $14.19 | $14.09 | $14.12 | $14.12 | 52,874 |
| 2018-08-16 | $14.00 | $14.14 | $14.00 | $14.11 | $14.11 | 55,101 |
| 2018-08-15 | $14.16 | $14.17 | $14.05 | $14.14 | $14.14 | 107,655 |
| 2018-08-14 | $14.09 | $14.18 | $14.09 | $14.14 | $14.14 | 97,685 |
| 2018-08-13 | $13.82 | $13.88 | $13.82 | $13.87 | $13.87 | 63,627 |
| 2018-08-10 | $13.81 | $13.88 | $13.81 | $13.83 | $13.83 | 40,460 |
| 2018-08-09 | $14.15 | $14.15 | $13.98 | $14.05 | $14.05 | 130,189 |
| 2018-08-08 | $13.88 | $13.96 | $13.87 | $13.93 | $13.93 | 65,207 |
| 2018-08-07 | $13.86 | $13.94 | $13.86 | $13.89 | $13.89 | 54,422 |
| 2018-08-06 | $13.76 | $13.77 | $13.70 | $13.74 | $13.74 | 34,727 |
| 2018-08-03 | $13.72 | $13.76 | $13.69 | $13.76 | $13.76 | 42,734 |
| 2018-08-02 | $13.48 | $13.63 | $13.40 | $13.58 | $13.58 | 155,580 |
| 2018-08-01 | $13.45 | $13.75 | $13.36 | $13.60 | $13.60 | 50,261 |
| 2018-07-31 | $13.87 | $13.94 | $13.83 | $13.89 | $13.89 | 57,653 |
| 2018-07-30 | $13.95 | $14.05 | $13.94 | $13.95 | $13.95 | 54,093 |
| 2018-07-27 | $14.01 | $14.05 | $13.95 | $13.98 | $13.98 | 223,723 |
| 2018-07-26 | $13.98 | $14.00 | $13.97 | $13.99 | $13.99 | 130,828 |
| 2018-07-25 | $13.98 | $14.09 | $13.98 | $14.09 | $14.09 | 87,319 |
| 2018-07-24 | $13.95 | $14.07 | $13.95 | $14.02 | $14.02 | 90,863 |
| 2018-07-23 | $14.03 | $14.03 | $13.93 | $13.94 | $13.94 | 71,825 |
| 2018-07-20 | $13.88 | $14.08 | $13.88 | $14.06 | $14.06 | 106,327 |
| 2018-07-19 | $13.75 | $13.82 | $13.69 | $13.79 | $13.79 | 92,497 |
| 2018-07-18 | $13.96 | $14.02 | $13.93 | $14.01 | $14.01 | 87,677 |
| 2018-07-17 | $13.92 | $13.99 | $13.92 | $13.95 | $13.95 | 294,357 |
| 2018-07-16 | $13.96 | $13.99 | $13.91 | $13.94 | $13.94 | 117,959 |
| 2018-07-13 | $13.96 | $13.98 | $13.89 | $13.96 | $13.96 | 43,752 |
| 2018-07-12 | $13.88 | $13.99 | $13.88 | $13.98 | $13.98 | 69,766 |
| 2018-07-11 | $13.85 | $13.96 | $13.84 | $13.88 | $13.88 | 89,629 |
| 2018-07-10 | $14.01 | $14.01 | $13.87 | $13.94 | $13.94 | 46,239 |
| 2018-07-09 | $14.13 | $14.13 | $14.00 | $14.06 | $14.06 | 60,320 |
| 2018-07-06 | $13.94 | $13.95 | $13.79 | $13.92 | $13.92 | 47,814 |
| 2018-07-05 | $13.78 | $13.86 | $13.78 | $13.84 | $13.84 | 45,858 |
| 2018-07-03 | $13.30 | $13.40 | $13.30 | $13.34 | $13.34 | 83,273 |
| 2018-07-02 | $13.42 | $13.42 | $13.31 | $13.37 | $13.37 | 88,302 |
| 2018-06-29 | $13.63 | $13.68 | $13.58 | $13.62 | $13.62 | 97,501 |
| 2018-06-28 | $13.62 | $13.83 | $13.62 | $13.77 | $13.77 | 63,868 |
| 2018-06-27 | $13.81 | $13.90 | $13.75 | $13.82 | $13.82 | 112,875 |
| 2018-06-26 | $13.80 | $13.93 | $13.80 | $13.88 | $13.88 | 56,847 |
| 2018-06-25 | $13.57 | $13.77 | $13.57 | $13.61 | $13.61 | 147,823 |
| 2018-06-22 | $13.71 | $13.81 | $13.71 | $13.81 | $13.81 | 80,738 |
| 2018-06-21 | $13.66 | $13.80 | $13.66 | $13.77 | $13.77 | 63,568 |
| 2018-06-20 | $13.77 | $13.85 | $13.77 | $13.80 | $13.80 | 65,228 |
| 2018-06-19 | $13.65 | $13.68 | $13.60 | $13.66 | $13.66 | 177,393 |
| 2018-06-18 | $13.57 | $13.72 | $13.57 | $13.71 | $13.71 | 74,295 |
| 2018-06-15 | $13.66 | $13.69 | $13.61 | $13.69 | $13.69 | 85,380 |
| 2018-06-14 | $13.70 | $13.82 | $13.70 | $13.77 | $13.77 | 66,082 |
| 2018-06-13 | $13.65 | $13.74 | $13.65 | $13.73 | $13.73 | 86,381 |
| 2018-06-12 | $13.64 | $13.67 | $13.61 | $13.63 | $13.63 | 122,298 |
| 2018-06-11 | $13.72 | $13.74 | $13.67 | $13.73 | $13.73 | 90,473 |
| 2018-06-08 | $13.55 | $13.70 | $13.55 | $13.67 | $13.67 | 140,073 |
| 2018-06-07 | $13.59 | $13.60 | $13.53 | $13.53 | $13.53 | 55,394 |
| 2018-06-06 | $13.47 | $13.55 | $13.47 | $13.52 | $13.52 | 232,427 |
| 2018-06-05 | $13.34 | $13.34 | $13.26 | $13.34 | $13.34 | 79,100 |
| 2018-06-04 | $13.37 | $13.37 | $13.30 | $13.33 | $13.33 | 107,482 |
| 2018-06-01 | $13.30 | $13.39 | $13.30 | $13.39 | $13.39 | 51,447 |
| 2018-05-31 | $13.50 | $13.53 | $13.45 | $13.47 | $13.47 | 82,215 |
| 2018-05-30 | $13.59 | $13.63 | $13.53 | $13.62 | $13.62 | 148,004 |
| 2018-05-29 | $13.37 | $13.40 | $13.33 | $13.38 | $13.38 | 120,197 |
| 2018-05-25 | $13.21 | $13.41 | $13.21 | $13.33 | $13.33 | 122,429 |
| 2018-05-24 | $13.40 | $13.41 | $13.34 | $13.38 | $13.38 | 59,184 |
| 2018-05-23 | $13.24 | $13.36 | $13.24 | $13.35 | $13.35 | 443,102 |
| 2018-05-22 | $13.31 | $13.32 | $13.27 | $13.30 | $13.30 | 115,866 |
| 2018-05-21 | $13.17 | $13.26 | $13.14 | $13.26 | $13.26 | 47,374 |
| 2018-05-18 | $13.15 | $13.25 | $13.14 | $13.20 | $13.20 | 44,047 |
| 2018-05-17 | $13.32 | $13.32 | $13.17 | $13.26 | $13.26 | 51,446 |
| 2018-05-16 | $13.27 | $13.42 | $13.27 | $13.40 | $13.40 | 49,401 |
| 2018-05-15 | $13.40 | $13.41 | $13.32 | $13.37 | $13.37 | 44,241 |
| 2018-05-14 | $13.45 | $13.49 | $13.37 | $13.45 | $13.45 | 63,275 |
| 2018-05-11 | $13.46 | $13.61 | $13.46 | $13.55 | $13.55 | 42,266 |
| 2018-05-10 | $13.26 | $13.84 | $13.24 | $13.80 | $13.80 | 411,857 |
| 2018-05-09 | $13.18 | $13.18 | $12.94 | $12.99 | $12.99 | 119,028 |
| 2018-05-08 | $13.17 | $13.28 | $13.17 | $13.28 | $13.28 | 68,686 |
| 2018-05-07 | $13.17 | $13.32 | $13.17 | $13.27 | $13.27 | 469,525 |
| 2018-05-04 | $13.26 | $13.33 | $13.17 | $13.32 | $13.32 | 76,935 |
| 2018-05-03 | $13.20 | $13.26 | $13.15 | $13.24 | $13.24 | 58,795 |
| 2018-05-02 | $13.27 | $13.27 | $13.14 | $13.18 | $13.18 | 43,701 |
| 2018-05-01 | $13.38 | $13.38 | $13.28 | $13.31 | $13.31 | 53,317 |
| 2018-04-30 | $13.32 | $13.46 | $13.32 | $13.40 | $13.40 | 81,883 |
| 2018-04-27 | $13.38 | $13.45 | $13.36 | $13.44 | $13.44 | 48,249 |
| 2018-04-26 | $13.09 | $13.23 | $13.09 | $13.20 | $13.20 | 51,811 |
| 2018-04-25 | $13.25 | $13.27 | $13.14 | $13.25 | $13.25 | 72,585 |
| 2018-04-24 | $13.19 | $13.19 | $13.03 | $13.06 | $13.06 | 91,434 |
| 2018-04-23 | $13.30 | $13.30 | $13.18 | $13.20 | $13.20 | 42,591 |
| 2018-04-20 | $13.37 | $13.48 | $13.32 | $13.39 | $13.39 | 59,785 |
| 2018-04-19 | $13.12 | $13.13 | $13.07 | $13.10 | $13.10 | 45,713 |
| 2018-04-18 | $13.07 | $13.17 | $13.07 | $13.14 | $13.14 | 152,648 |
| 2018-04-17 | $12.98 | $13.07 | $12.97 | $13.06 | $13.06 | 149,422 |
| 2018-04-16 | $12.99 | $13.07 | $12.99 | $13.07 | $13.07 | 170,454 |
| 2018-04-13 | $12.91 | $12.91 | $12.85 | $12.88 | $12.88 | 138,826 |
| 2018-04-12 | $12.99 | $13.05 | $12.97 | $13.02 | $13.02 | 141,925 |
| 2018-04-11 | $12.94 | $13.15 | $12.94 | $13.11 | $13.11 | 199,621 |
| 2018-04-10 | $12.98 | $12.98 | $12.83 | $12.88 | $12.88 | 85,963 |
| 2018-04-09 | $12.91 | $12.96 | $12.87 | $12.89 | $12.89 | 95,792 |
| 2018-04-06 | $12.86 | $12.90 | $12.71 | $12.76 | $12.76 | 217,525 |
| 2018-04-05 | $12.93 | $12.98 | $12.90 | $12.94 | $12.94 | 89,096 |
| 2018-04-04 | $12.75 | $12.87 | $12.70 | $12.87 | $12.87 | 52,026 |
| 2018-04-03 | $12.56 | $12.62 | $12.55 | $12.60 | $12.60 | 101,258 |
| 2018-04-02 | $12.68 | $12.68 | $12.54 | $12.57 | $12.57 | 116,033 |
| 2018-03-29 | $12.74 | $12.87 | $12.72 | $12.81 | $12.81 | 71,403 |
| 2018-03-28 | $12.57 | $12.58 | $12.46 | $12.55 | $12.55 | 100,681 |
| 2018-03-27 | $12.77 | $12.81 | $12.61 | $12.69 | $12.69 | 145,661 |
| 2018-03-26 | $12.60 | $12.73 | $12.54 | $12.71 | $12.71 | 106,686 |
| 2018-03-23 | $12.54 | $12.62 | $12.44 | $12.44 | $12.44 | 214,663 |
| 2018-03-22 | $12.69 | $12.79 | $12.64 | $12.68 | $12.68 | 52,917 |
| 2018-03-21 | $12.68 | $12.73 | $12.63 | $12.70 | $12.70 | 92,192 |
| 2018-03-20 | $12.73 | $12.73 | $12.57 | $12.68 | $12.68 | 77,010 |
| 2018-03-19 | $12.55 | $12.67 | $12.50 | $12.54 | $12.54 | 97,475 |
| 2018-03-16 | $12.71 | $12.71 | $12.64 | $12.65 | $12.65 | 170,774 |
| 2018-03-15 | $12.58 | $12.69 | $12.58 | $12.64 | $12.64 | 354,476 |
| 2018-03-14 | $12.59 | $12.60 | $12.54 | $12.57 | $12.57 | 56,502 |
| 2018-03-13 | $12.64 | $12.74 | $12.61 | $12.66 | $12.66 | 124,673 |
| 2018-03-12 | $12.62 | $12.70 | $12.60 | $12.64 | $12.64 | 122,445 |
| 2018-03-09 | $12.55 | $12.62 | $12.49 | $12.59 | $12.59 | 59,675 |
| 2018-03-08 | $12.61 | $12.62 | $12.58 | $12.60 | $12.60 | 98,386 |
| 2018-03-07 | $12.48 | $12.62 | $12.48 | $12.60 | $12.60 | 97,788 |
| 2018-03-06 | $12.49 | $12.56 | $12.49 | $12.53 | $12.53 | 122,165 |
| 2018-03-05 | $12.37 | $12.55 | $12.37 | $12.50 | $12.50 | 121,583 |
| 2018-03-02 | $11.95 | $12.03 | $11.88 | $12.02 | $12.02 | 88,195 |
| 2018-03-01 | $12.02 | $12.09 | $11.86 | $11.95 | $11.95 | 2,998,972 |
| 2018-02-28 | $12.30 | $12.33 | $12.21 | $12.23 | $12.23 | 270,270 |
| 2018-02-27 | $12.42 | $12.45 | $12.30 | $12.33 | $12.33 | 88,936 |
| 2018-02-26 | $12.51 | $12.59 | $12.49 | $12.57 | $12.57 | 93,521 |
| 2018-02-23 | $12.18 | $12.32 | $12.10 | $12.31 | $12.31 | 146,526 |
| 2018-02-22 | $12.08 | $12.25 | $12.08 | $12.21 | $12.21 | 130,775 |
| 2018-02-21 | $12.11 | $12.23 | $12.07 | $12.09 | $12.09 | 109,479 |
| 2018-02-20 | $12.25 | $12.32 | $12.20 | $12.27 | $12.27 | 136,834 |
| 2018-02-16 | $12.29 | $12.33 | $12.20 | $12.32 | $12.32 | 128,440 |
| 2018-02-15 | $12.19 | $12.33 | $12.15 | $12.27 | $12.27 | 88,843 |
| 2018-02-14 | $11.99 | $12.22 | $11.93 | $12.20 | $12.20 | 105,941 |
| 2018-02-13 | $11.87 | $12.04 | $11.87 | $12.00 | $12.00 | 254,986 |
| 2018-02-12 | $12.01 | $12.27 | $11.94 | $12.18 | $12.18 | 277,283 |
| 2018-02-09 | $11.84 | $11.92 | $11.67 | $11.87 | $11.87 | 224,353 |
| 2018-02-08 | $11.97 | $12.10 | $11.75 | $11.75 | $11.75 | 176,717 |
| 2018-02-07 | $12.25 | $12.39 | $12.25 | $12.27 | $12.27 | 259,406 |
| 2018-02-06 | $12.00 | $12.33 | $12.00 | $12.32 | $12.32 | 256,695 |
| 2018-02-05 | $12.45 | $12.45 | $12.13 | $12.16 | $12.16 | 130,772 |
| 2018-02-02 | $12.76 | $12.76 | $12.53 | $12.56 | $12.56 | 117,552 |
| 2018-02-01 | $12.69 | $12.89 | $12.69 | $12.83 | $12.83 | 101,732 |
| 2018-01-31 | $12.90 | $12.98 | $12.78 | $12.89 | $12.89 | 114,013 |
| 2018-01-30 | $12.66 | $12.80 | $12.66 | $12.78 | $12.78 | 86,518 |
| 2018-01-29 | $12.86 | $12.93 | $12.86 | $12.92 | $12.92 | 187,976 |
| 2018-01-26 | $12.83 | $13.12 | $12.83 | $13.03 | $13.03 | 680,145 |
| 2018-01-25 | $12.83 | $12.87 | $12.73 | $12.76 | $12.76 | 159,202 |
| 2018-01-24 | $12.80 | $12.89 | $12.78 | $12.89 | $12.89 | 150,352 |
| 2018-01-23 | $12.39 | $12.53 | $12.39 | $12.52 | $12.52 | 185,870 |
| 2018-01-22 | $12.53 | $12.53 | $12.39 | $12.46 | $12.46 | 254,395 |
| 2018-01-19 | $12.39 | $12.42 | $12.36 | $12.39 | $12.39 | 134,078 |
| 2018-01-18 | $12.29 | $12.39 | $12.29 | $12.36 | $12.36 | 165,676 |
| 2018-01-17 | $12.44 | $12.56 | $12.44 | $12.53 | $12.53 | 678,970 |
| 2018-01-16 | $12.60 | $12.60 | $12.50 | $12.51 | $12.51 | 210,527 |
| 2018-01-12 | $12.35 | $12.52 | $12.35 | $12.52 | $12.52 | 196,643 |
| 2018-01-11 | $12.55 | $12.58 | $12.50 | $12.58 | $12.58 | 88,396 |
| 2018-01-10 | $12.48 | $12.58 | $12.48 | $12.55 | $12.55 | 126,969 |
| 2018-01-09 | $12.46 | $12.54 | $12.46 | $12.50 | $12.50 | 520,287 |
| 2018-01-08 | $12.54 | $12.59 | $12.54 | $12.56 | $12.56 | 161,648 |
| 2018-01-05 | $12.52 | $12.56 | $12.45 | $12.52 | $12.52 | 92,992 |
| 2018-01-04 | $12.61 | $12.63 | $12.58 | $12.62 | $12.62 | 67,638 |
| 2018-01-03 | $12.52 | $12.65 | $12.50 | $12.62 | $12.62 | 144,873 |
| 2018-01-02 | $12.36 | $12.49 | $12.36 | $12.48 | $12.48 | 132,050 |
| 2017-12-29 | $12.30 | $12.44 | $12.30 | $12.37 | $12.37 | 128,131 |
| 2017-12-28 | $12.38 | $12.43 | $12.36 | $12.42 | $12.42 | 115,886 |
| 2017-12-27 | $12.43 | $12.47 | $12.43 | $12.44 | $12.44 | 145,728 |
| 2017-12-26 | $12.45 | $12.49 | $12.44 | $12.47 | $12.47 | 93,099 |
| 2017-12-22 | $12.42 | $12.42 | $12.39 | $12.41 | $12.41 | 133,920 |
| 2017-12-21 | $12.40 | $12.42 | $12.32 | $12.35 | $12.35 | 175,802 |
| 2017-12-20 | $12.39 | $12.42 | $12.35 | $12.36 | $12.36 | 420,902 |
| 2017-12-19 | $12.62 | $12.67 | $12.52 | $12.54 | $12.54 | 333,071 |
| 2017-12-18 | $12.78 | $12.87 | $12.78 | $12.80 | $12.80 | 400,815 |
| 2017-12-15 | $13.09 | $13.09 | $12.97 | $13.00 | $13.00 | 129,081 |
| 2017-12-14 | $13.79 | $13.87 | $13.41 | $13.66 | $13.66 | 140,190 |
| 2017-12-13 | $14.12 | $14.23 | $14.08 | $14.18 | $14.18 | 183,527 |
| 2017-12-12 | $14.02 | $14.02 | $13.97 | $14.02 | $14.02 | 89,962 |
| 2017-12-11 | $14.19 | $14.23 | $14.15 | $14.20 | $14.20 | 84,641 |
| 2017-12-08 | $14.04 | $14.04 | $13.95 | $14.00 | $14.00 | 199,935 |
| 2017-12-07 | $14.16 | $14.23 | $14.13 | $14.21 | $14.21 | 466,097 |
| 2017-12-06 | $13.93 | $14.05 | $13.93 | $13.99 | $13.99 | 107,183 |
| 2017-12-05 | $14.03 | $14.10 | $14.03 | $14.08 | $14.08 | 39,580 |
| 2017-12-04 | $14.09 | $14.09 | $13.98 | $14.02 | $14.02 | 74,804 |
| 2017-12-01 | $14.07 | $14.25 | $14.07 | $14.23 | $14.23 | 73,779 |
| 2017-11-30 | $14.26 | $14.38 | $14.15 | $14.18 | $14.18 | 178,176 |
| 2017-11-29 | $13.98 | $13.98 | $13.81 | $13.88 | $13.88 | 65,200 |
| 2017-11-28 | $13.77 | $13.91 | $13.77 | $13.87 | $13.87 | 49,481 |
| 2017-11-27 | $13.84 | $13.84 | $13.71 | $13.80 | $13.80 | 48,040 |
| 2017-11-24 | $13.92 | $13.92 | $13.77 | $13.85 | $13.85 | 28,804 |
| 2017-11-22 | $13.38 | $13.51 | $13.38 | $13.48 | $13.48 | 64,692 |
| 2017-11-21 | $13.36 | $13.41 | $13.28 | $13.37 | $13.37 | 48,640 |
| 2017-11-20 | $13.27 | $13.32 | $13.21 | $13.30 | $13.30 | 70,655 |
| 2017-11-17 | $13.18 | $13.35 | $13.18 | $13.25 | $13.25 | 60,840 |
| 2017-11-16 | $13.20 | $13.38 | $13.20 | $13.34 | $13.34 | 70,752 |
| 2017-11-15 | $12.92 | $13.13 | $12.92 | $13.12 | $13.12 | 60,887 |
| 2017-11-14 | $13.27 | $13.27 | $13.16 | $13.19 | $13.19 | 74,296 |
| 2017-11-13 | $13.35 | $13.35 | $13.25 | $13.30 | $13.30 | 47,843 |
| 2017-11-10 | $13.40 | $13.53 | $13.40 | $13.52 | $13.52 | 52,144 |
| 2017-11-09 | $13.60 | $13.80 | $13.60 | $13.73 | $13.73 | 125,543 |
| 2017-11-08 | $13.76 | $13.82 | $13.68 | $13.81 | $13.81 | 55,978 |
| 2017-11-07 | $13.58 | $13.76 | $13.58 | $13.74 | $13.74 | 58,802 |
| 2017-11-06 | $13.52 | $13.65 | $13.52 | $13.65 | $13.65 | 154,591 |
| 2017-11-03 | $13.58 | $13.60 | $13.54 | $13.59 | $13.59 | 107,159 |
| 2017-11-02 | $13.35 | $13.54 | $13.35 | $13.53 | $13.53 | 167,122 |
| 2017-11-01 | $13.30 | $13.55 | $13.20 | $13.53 | $13.53 | 76,909 |
| 2017-10-31 | $13.28 | $13.41 | $13.25 | $13.38 | $13.38 | 54,826 |
| 2017-10-30 | $13.25 | $13.32 | $13.22 | $13.30 | $13.30 | 51,007 |
| 2017-10-27 | $13.27 | $13.29 | $13.22 | $13.29 | $13.29 | 57,023 |
| 2017-10-26 | $13.20 | $13.29 | $13.20 | $13.27 | $13.27 | 72,716 |
| 2017-10-25 | $13.25 | $13.28 | $13.21 | $13.25 | $13.25 | 65,255 |
| 2017-10-24 | $13.37 | $13.47 | $13.37 | $13.43 | $13.43 | 81,348 |
| 2017-10-23 | $13.39 | $13.47 | $13.39 | $13.44 | $13.44 | 39,072 |
| 2017-10-20 | $13.38 | $13.45 | $13.34 | $13.43 | $13.43 | 38,881 |
| 2017-10-19 | $13.46 | $13.51 | $13.36 | $13.50 | $13.50 | 60,120 |
| 2017-10-18 | $13.59 | $13.59 | $13.49 | $13.58 | $13.58 | 73,102 |
| 2017-10-17 | $13.34 | $13.54 | $13.34 | $13.54 | $13.54 | 25,200 |
| 2017-10-16 | $13.57 | $13.59 | $13.49 | $13.51 | $13.51 | 33,085 |
| 2017-10-13 | $13.28 | $13.39 | $13.28 | $13.38 | $13.38 | 45,030 |
| 2017-10-12 | $13.15 | $13.18 | $13.13 | $13.18 | $13.18 | 57,203 |
| 2017-10-11 | $13.16 | $13.16 | $13.12 | $13.15 | $13.15 | 98,913 |
| 2017-10-10 | $13.21 | $13.26 | $13.21 | $13.22 | $13.22 | 83,035 |
| 2017-10-09 | $13.23 | $13.30 | $13.18 | $13.25 | $13.25 | 45,025 |
| 2017-10-06 | $13.33 | $13.36 | $13.11 | $13.24 | $13.24 | 104,662 |
| 2017-10-05 | $13.26 | $13.42 | $13.26 | $13.36 | $13.36 | 72,784 |
| 2017-10-04 | $13.17 | $13.27 | $13.14 | $13.26 | $13.26 | 54,330 |
| 2017-10-03 | $13.11 | $13.17 | $13.04 | $13.17 | $13.17 | 58,780 |
| 2017-10-02 | $13.15 | $13.17 | $13.05 | $13.15 | $13.15 | 51,502 |
| 2017-09-29 | $13.09 | $13.23 | $13.08 | $13.15 | $13.15 | 192,431 |
| 2017-09-28 | $12.98 | $13.15 | $12.98 | $13.10 | $13.10 | 63,253 |
| 2017-09-27 | $12.99 | $13.37 | $12.99 | $13.37 | $13.37 | 35,185 |
| 2017-09-26 | $13.44 | $13.51 | $13.37 | $13.43 | $13.43 | 104,391 |
| 2017-09-25 | $13.42 | $13.42 | $13.27 | $13.41 | $13.41 | 65,699 |
| 2017-09-22 | $13.18 | $13.30 | $13.18 | $13.23 | $13.23 | 65,721 |
| 2017-09-21 | $13.25 | $13.25 | $13.14 | $13.17 | $13.17 | 47,488 |
| 2017-09-20 | $13.21 | $13.31 | $13.16 | $13.20 | $13.20 | 76,529 |
| 2017-09-19 | $13.37 | $13.37 | $13.28 | $13.34 | $13.34 | 73,354 |
| 2017-09-18 | $13.20 | $13.31 | $13.20 | $13.27 | $13.27 | 86,583 |
| 2017-09-15 | $13.27 | $13.29 | $13.22 | $13.23 | $13.23 | 46,772 |
| 2017-09-14 | $13.25 | $13.32 | $13.19 | $13.29 | $13.29 | 54,547 |
| 2017-09-13 | $13.32 | $13.39 | $13.32 | $13.37 | $13.37 | 305,469 |
| 2017-09-12 | $13.55 | $13.58 | $13.42 | $13.50 | $13.50 | 62,129 |
| 2017-09-11 | $13.61 | $13.62 | $13.58 | $13.62 | $13.62 | 40,805 |
| 2017-09-08 | $13.62 | $13.64 | $13.55 | $13.62 | $13.62 | 133,324 |
| 2017-09-07 | $13.50 | $13.54 | $13.47 | $13.53 | $13.53 | 48,865 |
| 2017-09-06 | $13.45 | $13.65 | $13.45 | $13.49 | $13.49 | 233,773 |
| 2017-09-05 | $13.47 | $13.51 | $13.31 | $13.40 | $13.40 | 92,138 |
| 2017-09-01 | $13.35 | $13.46 | $13.35 | $13.35 | $13.35 | 112,237 |
| 2017-08-31 | $13.47 | $13.50 | $13.40 | $13.48 | $13.48 | 126,751 |
| 2017-08-30 | $13.49 | $13.52 | $13.40 | $13.46 | $13.46 | 41,303 |
| 2017-08-29 | $13.44 | $13.55 | $13.44 | $13.51 | $13.51 | 116,378 |
| 2017-08-28 | $13.62 | $13.62 | $13.52 | $13.61 | $13.61 | 128,106 |
| 2017-08-25 | $13.44 | $13.53 | $13.44 | $13.50 | $13.50 | 54,394 |
| 2017-08-24 | $13.44 | $13.52 | $13.38 | $13.43 | $13.43 | 49,422 |
| 2017-08-23 | $13.53 | $13.53 | $13.43 | $13.47 | $13.47 | 37,107 |
| 2017-08-22 | $13.36 | $13.37 | $13.26 | $13.37 | $13.37 | 43,741 |
| 2017-08-21 | $13.37 | $13.52 | $13.37 | $13.49 | $13.49 | 89,240 |
| 2017-08-18 | $13.43 | $13.52 | $13.40 | $13.52 | $13.52 | 80,768 |
| 2017-08-17 | $13.31 | $13.39 | $13.29 | $13.34 | $13.34 | 74,751 |
| 2017-08-16 | $13.26 | $13.38 | $13.23 | $13.34 | $13.34 | 45,507 |
| 2017-08-15 | $13.35 | $13.41 | $13.30 | $13.36 | $13.36 | 72,179 |
| 2017-08-14 | $13.25 | $13.32 | $13.24 | $13.28 | $13.28 | 55,406 |
| 2017-08-11 | $13.28 | $13.29 | $13.25 | $13.27 | $13.27 | 60,000 |
| 2017-08-10 | $13.26 | $13.31 | $13.25 | $13.29 | $13.29 | 35,663 |
| 2017-08-09 | $13.40 | $13.41 | $13.31 | $13.32 | $13.32 | 30,510 |
| 2017-08-08 | $13.56 | $13.62 | $13.53 | $13.57 | $13.57 | 47,395 |
| 2017-08-07 | $13.55 | $13.60 | $13.55 | $13.60 | $13.60 | 65,579 |
| 2017-08-04 | $13.48 | $13.60 | $13.48 | $13.55 | $13.55 | 43,728 |
| 2017-08-03 | $13.48 | $13.62 | $13.47 | $13.59 | $13.59 | 138,843 |
| 2017-08-02 | $13.39 | $13.54 | $13.39 | $13.54 | $13.54 | 56,077 |
| 2017-08-01 | $13.45 | $13.69 | $13.43 | $13.58 | $13.58 | 68,730 |
| 2017-07-31 | $13.13 | $13.24 | $13.11 | $13.22 | $13.22 | 38,160 |
| 2017-07-28 | $13.12 | $13.19 | $13.04 | $13.18 | $13.18 | 56,356 |
| 2017-07-27 | $12.91 | $13.08 | $12.91 | $13.08 | $13.08 | 108,386 |
| 2017-07-26 | $12.84 | $12.92 | $12.84 | $12.91 | $12.91 | 107,735 |
| 2017-07-25 | $12.83 | $12.87 | $12.80 | $12.86 | $12.86 | 85,598 |
| 2017-07-24 | $13.04 | $13.06 | $12.96 | $13.02 | $13.02 | 190,803 |
| 2017-07-21 | $13.09 | $13.10 | $13.01 | $13.09 | $13.09 | 55,720 |
| 2017-07-20 | $13.15 | $13.15 | $13.04 | $13.13 | $13.13 | 65,757 |
| 2017-07-19 | $12.92 | $13.07 | $12.92 | $13.07 | $13.07 | 99,746 |
| 2017-07-18 | $12.97 | $12.99 | $12.93 | $12.97 | $12.97 | 187,939 |
| 2017-07-17 | $12.79 | $12.95 | $12.79 | $12.89 | $12.89 | 68,140 |
| 2017-07-14 | $12.82 | $12.96 | $12.79 | $12.95 | $12.95 | 48,109 |
| 2017-07-13 | $12.89 | $12.92 | $12.85 | $12.92 | $12.92 | 55,609 |
| 2017-07-12 | $12.81 | $12.90 | $12.81 | $12.89 | $12.89 | 87,361 |
| 2017-07-11 | $12.80 | $12.81 | $12.75 | $12.80 | $12.80 | 69,515 |
| 2017-07-10 | $12.78 | $12.78 | $12.70 | $12.75 | $12.75 | 134,167 |
| 2017-07-07 | $13.15 | $13.16 | $13.05 | $13.05 | $13.05 | 157,016 |
| 2017-07-06 | $13.26 | $13.26 | $13.20 | $13.23 | $13.23 | 448,789 |
| 2017-07-05 | $13.28 | $13.29 | $13.17 | $13.29 | $13.29 | 58,818 |
| 2017-07-03 | $13.13 | $13.22 | $13.13 | $13.18 | $13.18 | 28,443 |
| 2017-06-30 | $13.25 | $13.27 | $13.16 | $13.18 | $13.18 | 81,652 |
| 2017-06-29 | $13.18 | $13.25 | $13.18 | $13.23 | $13.23 | 101,325 |
| 2017-06-28 | $13.24 | $13.34 | $13.24 | $13.34 | $13.34 | 90,600 |
| 2017-06-27 | $13.29 | $13.36 | $13.25 | $13.28 | $13.28 | 52,309 |
| 2017-06-26 | $13.51 | $13.51 | $13.40 | $13.41 | $13.41 | 97,953 |
| 2017-06-23 | $13.52 | $13.59 | $13.51 | $13.54 | $13.54 | 49,655 |
| 2017-06-22 | $13.60 | $13.63 | $13.54 | $13.58 | $13.58 | 78,880 |
| 2017-06-21 | $13.76 | $13.76 | $13.69 | $13.76 | $13.76 | 56,821 |
| 2017-06-20 | $13.80 | $13.86 | $13.78 | $13.85 | $13.85 | 66,678 |
| 2017-06-19 | $13.77 | $13.86 | $13.77 | $13.82 | $13.82 | 59,735 |
| 2017-06-16 | $13.74 | $13.78 | $13.71 | $13.78 | $13.78 | 71,078 |
| 2017-06-15 | $13.54 | $13.59 | $13.52 | $13.59 | $13.59 | 80,277 |
| 2017-06-14 | $13.70 | $13.72 | $13.65 | $13.67 | $13.67 | 68,732 |
| 2017-06-13 | $13.74 | $13.76 | $13.69 | $13.76 | $13.76 | 33,250 |
| 2017-06-12 | $13.53 | $13.66 | $13.53 | $13.65 | $13.65 | 129,885 |
| 2017-06-09 | $13.58 | $13.60 | $13.52 | $13.59 | $13.59 | 90,208 |
| 2017-06-08 | $13.78 | $13.78 | $13.60 | $13.66 | $13.66 | 57,965 |
| 2017-06-07 | $13.72 | $13.84 | $13.72 | $13.77 | $13.77 | 61,068 |
| 2017-06-06 | $13.87 | $13.87 | $13.80 | $13.86 | $13.86 | 65,330 |
| 2017-06-05 | $13.97 | $13.97 | $13.77 | $13.87 | $13.87 | 45,448 |
| 2017-06-02 | $13.84 | $14.00 | $13.84 | $14.00 | $14.00 | 53,659 |
| 2017-06-01 | $13.77 | $13.90 | $13.77 | $13.77 | $13.77 | 49,776 |
| 2017-05-31 | $13.77 | $13.93 | $13.77 | $13.87 | $13.87 | 217,366 |
| 2017-05-30 | $13.73 | $13.82 | $13.59 | $13.71 | $13.71 | 269,693 |
| 2017-05-26 | $13.70 | $13.81 | $13.69 | $13.73 | $13.73 | 113,533 |
| 2017-05-25 | $13.62 | $13.81 | $13.62 | $13.77 | $13.77 | 107,072 |
| 2017-05-24 | $13.61 | $13.61 | $13.53 | $13.54 | $13.54 | 118,101 |
| 2017-05-23 | $13.77 | $13.80 | $13.74 | $13.75 | $13.75 | 50,222 |
| 2017-05-22 | $13.76 | $13.81 | $13.65 | $13.80 | $13.80 | 62,217 |
| 2017-05-19 | $13.72 | $13.81 | $13.70 | $13.76 | $13.76 | 64,504 |
| 2017-05-18 | $13.60 | $13.70 | $13.60 | $13.68 | $13.68 | 103,326 |
| 2017-05-17 | $13.69 | $13.69 | $13.62 | $13.63 | $13.63 | 89,170 |
| 2017-05-16 | $13.62 | $13.66 | $13.58 | $13.64 | $13.64 | 147,571 |
| 2017-05-15 | $13.61 | $13.68 | $13.60 | $13.65 | $13.65 | 74,816 |
| 2017-05-12 | $13.48 | $13.59 | $13.48 | $13.59 | $13.59 | 368,648 |
| 2017-05-11 | $13.46 | $14.10 | $13.40 | $13.78 | $13.78 | 241,788 |
| 2017-05-10 | $13.16 | $13.36 | $13.16 | $13.31 | $13.31 | 46,327 |
| 2017-05-09 | $13.22 | $13.28 | $13.22 | $13.26 | $13.26 | 95,704 |
| 2017-05-08 | $13.27 | $13.35 | $13.27 | $13.29 | $13.29 | 97,244 |
| 2017-05-05 | $13.18 | $13.24 | $13.18 | $13.23 | $13.23 | 80,987 |
| 2017-05-04 | $13.28 | $13.28 | $13.14 | $13.18 | $13.18 | 109,365 |
| 2017-05-03 | $13.15 | $13.21 | $13.12 | $13.17 | $13.17 | 99,271 |
| 2017-05-02 | $13.26 | $13.26 | $13.12 | $13.18 | $13.18 | 67,979 |
| 2017-05-01 | $13.19 | $13.30 | $13.19 | $13.27 | $13.27 | 43,488 |
| 2017-04-28 | $13.22 | $13.24 | $13.21 | $13.24 | $13.24 | 54,844 |
| 2017-04-27 | $12.89 | $12.90 | $12.85 | $12.89 | $12.89 | 46,697 |
| 2017-04-26 | $12.88 | $12.92 | $12.88 | $12.91 | $12.91 | 68,475 |
| 2017-04-25 | $13.04 | $13.14 | $13.01 | $13.05 | $13.05 | 90,461 |
| 2017-04-24 | $13.33 | $13.37 | $13.16 | $13.31 | $13.31 | 124,645 |
| 2017-04-21 | $13.17 | $13.24 | $13.17 | $13.18 | $13.18 | 92,748 |
| 2017-04-20 | $13.09 | $13.15 | $13.09 | $13.11 | $13.11 | 68,689 |
| 2017-04-19 | $13.28 | $13.28 | $13.21 | $13.24 | $13.24 | 47,911 |
| 2017-04-18 | $13.16 | $13.17 | $13.14 | $13.15 | $13.15 | 68,728 |
| 2017-04-17 | $13.16 | $13.22 | $13.16 | $13.19 | $13.19 | 94,309 |
| 2017-04-13 | $13.07 | $13.17 | $13.03 | $13.05 | $13.05 | 64,818 |
| 2017-04-12 | $13.16 | $13.21 | $13.14 | $13.20 | $13.20 | 71,900 |
| 2017-04-11 | $13.10 | $13.18 | $13.09 | $13.17 | $13.17 | 206,366 |
| 2017-04-10 | $12.94 | $12.96 | $12.93 | $12.94 | $12.94 | 206,582 |
| 2017-04-07 | $13.04 | $13.10 | $13.04 | $13.07 | $13.07 | 54,884 |
| 2017-04-06 | $13.07 | $13.09 | $13.05 | $13.08 | $13.08 | 59,316 |
| 2017-04-05 | $13.13 | $13.17 | $13.13 | $13.17 | $13.17 | 56,088 |
| 2017-04-04 | $13.00 | $13.22 | $13.00 | $13.20 | $13.20 | 368,968 |
| 2017-04-03 | $12.95 | $12.97 | $12.89 | $12.96 | $12.96 | 103,889 |
| 2017-03-31 | $13.12 | $13.17 | $13.07 | $13.16 | $13.16 | 76,323 |
| 2017-03-30 | $13.37 | $13.42 | $13.32 | $13.39 | $13.39 | 87,867 |
| 2017-03-29 | $13.41 | $13.48 | $13.34 | $13.43 | $13.43 | 81,483 |
| 2017-03-28 | $13.39 | $13.47 | $13.37 | $13.43 | $13.43 | 32,081 |
| 2017-03-27 | $13.30 | $13.47 | $13.30 | $13.47 | $13.27 | 62,134 |
| 2017-03-24 | $13.41 | $13.49 | $13.32 | $13.43 | $13.23 | 39,885 |
| 2017-03-23 | $13.33 | $13.38 | $13.30 | $13.33 | $13.13 | 54,457 |
| 2017-03-22 | $13.33 | $13.52 | $13.31 | $13.50 | $13.30 | 67,978 |
| 2017-03-21 | $13.40 | $13.42 | $13.34 | $13.37 | $13.17 | 62,049 |
| 2017-03-20 | $13.40 | $13.44 | $13.37 | $13.40 | $13.20 | 64,605 |
| 2017-03-17 | $13.28 | $13.56 | $13.28 | $13.45 | $13.25 | 59,410 |
| 2017-03-16 | $13.20 | $13.28 | $13.20 | $13.23 | $13.03 | 61,838 |
| 2017-03-15 | $12.98 | $13.22 | $12.94 | $13.12 | $12.93 | 286,763 |
| 2017-03-14 | $12.97 | $12.97 | $12.88 | $12.93 | $12.74 | 56,708 |
| 2017-03-13 | $13.12 | $13.16 | $13.08 | $13.14 | $12.94 | 87,472 |
| 2017-03-10 | $12.77 | $12.98 | $12.77 | $12.94 | $12.75 | 262,440 |
| 2017-03-09 | $12.79 | $12.95 | $12.79 | $12.85 | $12.66 | 79,906 |
| 2017-03-08 | $12.98 | $13.00 | $12.95 | $12.97 | $12.78 | 65,655 |
| 2017-03-07 | $13.05 | $13.11 | $12.99 | $13.03 | $12.84 | 87,674 |
| 2017-03-06 | $13.04 | $13.05 | $12.97 | $13.02 | $12.83 | 98,952 |
| 2017-03-03 | $12.96 | $13.09 | $12.91 | $13.01 | $12.82 | 92,650 |
| 2017-03-02 | $13.01 | $13.09 | $12.90 | $12.92 | $12.73 | 74,440 |
| 2017-03-01 | $13.13 | $13.20 | $13.06 | $13.13 | $12.93 | 51,336 |
| 2017-02-28 | $13.09 | $13.17 | $13.01 | $13.01 | $12.82 | 174,001 |
| 2017-02-27 | $13.10 | $13.20 | $13.10 | $13.16 | $12.96 | 127,013 |
| 2017-02-24 | $12.95 | $13.16 | $12.95 | $13.11 | $12.92 | 51,874 |
| 2017-02-23 | $13.09 | $13.20 | $13.00 | $13.09 | $12.90 | 65,644 |
| 2017-02-22 | $12.88 | $13.03 | $12.86 | $12.98 | $12.79 | 83,248 |
| 2017-02-21 | $12.92 | $13.06 | $12.92 | $12.99 | $12.80 | 95,015 |
| 2017-02-17 | $12.77 | $12.91 | $12.77 | $12.90 | $12.71 | 75,952 |
| 2017-02-16 | $12.99 | $12.99 | $12.85 | $12.91 | $12.72 | 120,495 |
| 2017-02-15 | $12.88 | $13.00 | $12.88 | $12.96 | $12.77 | 333,214 |
| 2017-02-14 | $12.97 | $13.05 | $12.94 | $12.98 | $12.79 | 535,722 |
| 2017-02-13 | $13.19 | $13.28 | $13.15 | $13.25 | $13.05 | 200,363 |
| 2017-02-10 | $13.12 | $13.24 | $13.02 | $13.20 | $13.00 | 59,302 |
| 2017-02-09 | $13.27 | $13.27 | $13.03 | $13.13 | $12.93 | 52,220 |
| 2017-02-08 | $13.08 | $13.10 | $13.00 | $13.04 | $12.85 | 71,312 |
| 2017-02-07 | $13.06 | $13.13 | $13.05 | $13.12 | $12.93 | 68,632 |
| 2017-02-06 | $12.93 | $13.18 | $12.93 | $13.13 | $12.93 | 70,039 |
| 2017-02-03 | $13.00 | $13.08 | $12.96 | $13.02 | $12.83 | 196,310 |
| 2017-02-02 | $13.32 | $13.52 | $13.31 | $13.37 | $13.17 | 101,619 |
| 2017-02-01 | $13.32 | $13.40 | $13.32 | $13.38 | $13.18 | 117,137 |
| 2017-01-31 | $13.25 | $13.38 | $13.24 | $13.35 | $13.15 | 135,548 |
| 2017-01-30 | $13.32 | $13.41 | $13.25 | $13.30 | $13.10 | 102,942 |
| 2017-01-27 | $13.34 | $13.45 | $13.30 | $13.40 | $13.20 | 70,144 |
| 2017-01-26 | $13.04 | $13.24 | $13.04 | $13.16 | $12.96 | 105,832 |
| 2017-01-25 | $13.11 | $13.30 | $13.09 | $13.29 | $13.09 | 140,531 |
| 2017-01-24 | $13.26 | $13.33 | $13.09 | $13.30 | $13.10 | 107,875 |
| 2017-01-23 | $13.18 | $13.29 | $13.12 | $13.27 | $13.07 | 146,559 |
| 2017-01-20 | $13.24 | $13.43 | $13.24 | $13.39 | $13.19 | 81,960 |
| 2017-01-19 | $13.55 | $13.55 | $13.25 | $13.32 | $13.12 | 80,006 |
| 2017-01-18 | $13.30 | $13.43 | $13.27 | $13.31 | $13.11 | 162,744 |
| 2017-01-17 | $13.25 | $13.50 | $13.25 | $13.50 | $13.30 | 138,117 |
| 2017-01-13 | $13.26 | $13.49 | $13.26 | $13.45 | $13.25 | 606,878 |
| 2017-01-12 | $13.07 | $13.26 | $12.20 | $13.23 | $13.03 | 148,738 |
| 2017-01-11 | $13.00 | $13.23 | $12.96 | $13.21 | $13.01 | 61,248 |
| 2017-01-10 | $13.15 | $13.23 | $13.11 | $13.23 | $13.03 | 151,166 |
| 2017-01-09 | $12.98 | $13.17 | $12.98 | $13.14 | $12.94 | 181,363 |
| 2017-01-06 | $13.12 | $13.34 | $12.89 | $13.09 | $12.90 | 106,714 |
| 2017-01-05 | $12.84 | $13.09 | $12.84 | $13.08 | $12.89 | 133,665 |
| 2017-01-04 | $12.81 | $12.85 | $12.66 | $12.81 | $12.62 | 231,256 |
| 2017-01-03 | $12.50 | $12.62 | $12.50 | $12.62 | $12.43 | 139,747 |
| 2016-12-30 | $12.68 | $12.68 | $12.57 | $12.65 | $12.46 | 61,825 |
| 2016-12-29 | $12.52 | $12.68 | $12.50 | $12.68 | $12.49 | 128,006 |
| 2016-12-28 | $12.57 | $12.65 | $12.52 | $12.58 | $12.39 | 141,361 |
| 2016-12-27 | $12.57 | $12.78 | $12.54 | $12.59 | $12.40 | 104,929 |
| 2016-12-23 | $12.72 | $12.80 | $12.70 | $12.78 | $12.59 | 73,046 |
| 2016-12-22 | $12.73 | $12.83 | $12.66 | $12.80 | $12.61 | 326,286 |
| 2016-12-21 | $12.83 | $12.94 | $12.68 | $12.72 | $12.53 | 481,410 |
| 2016-12-20 | $13.08 | $13.08 | $12.91 | $12.92 | $12.73 | 188,515 |
| 2016-12-19 | $13.08 | $13.08 | $12.94 | $12.97 | $12.78 | 162,105 |
| 2016-12-16 | $13.09 | $13.13 | $12.98 | $13.01 | $12.81 | 159,837 |
| 2016-12-15 | $13.21 | $13.32 | $13.11 | $13.18 | $12.98 | 267,295 |
| 2016-12-14 | $13.25 | $13.52 | $13.17 | $13.17 | $12.97 | 272,891 |
| 2016-12-13 | $13.40 | $13.40 | $13.07 | $13.23 | $13.03 | 135,043 |
| 2016-12-12 | $12.82 | $12.85 | $12.77 | $12.84 | $12.64 | 246,314 |
| 2016-12-09 | $12.73 | $12.73 | $12.61 | $12.64 | $12.45 | 94,961 |
| 2016-12-08 | $12.60 | $12.76 | $12.60 | $12.66 | $12.47 | 194,225 |
| 2016-12-07 | $12.39 | $12.58 | $12.39 | $12.58 | $12.39 | 147,188 |
| 2016-12-06 | $12.82 | $13.05 | $12.82 | $12.89 | $12.69 | 147,493 |
| 2016-12-05 | $12.87 | $13.05 | $12.87 | $12.99 | $12.80 | 226,931 |
| 2016-12-02 | $12.98 | $12.98 | $12.80 | $12.85 | $12.66 | 430,566 |
| 2016-12-01 | $12.94 | $13.08 | $12.93 | $13.04 | $12.85 | 310,330 |
| 2016-11-30 | $13.18 | $13.25 | $13.13 | $13.14 | $12.94 | 110,824 |
| 2016-11-29 | $13.01 | $13.12 | $13.01 | $13.06 | $12.87 | 135,287 |
| 2016-11-28 | $13.01 | $13.11 | $12.99 | $13.10 | $12.91 | 146,121 |
| 2016-11-25 | $12.76 | $13.00 | $12.76 | $12.93 | $12.74 | 114,734 |
| 2016-11-23 | $12.96 | $12.97 | $12.91 | $12.97 | $12.77 | 456,769 |
| 2016-11-22 | $13.08 | $13.11 | $12.96 | $12.97 | $12.78 | 843,725 |
| 2016-11-21 | $12.78 | $12.94 | $12.73 | $12.82 | $12.63 | 641,682 |
| 2016-11-18 | $12.64 | $12.70 | $12.49 | $12.50 | $12.31 | 334,932 |
| 2016-11-17 | $12.71 | $12.82 | $12.71 | $12.77 | $12.58 | 2,112,428 |
| 2016-11-16 | $12.87 | $12.89 | $12.70 | $12.74 | $12.55 | 1,278,125 |
| 2016-11-15 | $12.75 | $12.82 | $12.68 | $12.82 | $12.63 | 816,384 |
| 2016-11-14 | $12.80 | $12.91 | $12.75 | $12.86 | $12.66 | 124,524 |
| 2016-11-11 | $13.11 | $13.22 | $13.02 | $13.15 | $12.95 | 94,027 |
| 2016-11-10 | $13.81 | $13.84 | $13.52 | $13.62 | $13.42 | 160,216 |
| 2016-11-09 | $14.06 | $14.15 | $13.87 | $13.93 | $13.72 | 152,875 |
| 2016-11-08 | $14.03 | $14.24 | $14.03 | $14.15 | $13.94 | 635,775 |
| 2016-11-07 | $14.48 | $14.48 | $14.32 | $14.38 | $14.16 | 85,800 |
| 2016-11-04 | $14.40 | $14.58 | $14.40 | $14.44 | $14.22 | 323,300 |
| 2016-11-03 | $14.74 | $14.88 | $14.74 | $14.84 | $14.62 | 69,954 |
| 2016-11-02 | $14.61 | $14.90 | $14.61 | $14.75 | $14.53 | 137,522 |
| 2016-11-01 | $15.58 | $15.80 | $15.45 | $15.70 | $15.47 | 68,759 |
| 2016-10-31 | $15.04 | $15.24 | $15.04 | $15.15 | $14.92 | 88,161 |
| 2016-10-28 | $14.83 | $14.94 | $14.70 | $14.83 | $14.61 | 724,422 |
| 2016-10-27 | $14.90 | $14.96 | $14.84 | $14.86 | $14.64 | 54,604 |
| 2016-10-26 | $14.81 | $14.96 | $14.66 | $14.84 | $14.61 | 93,660 |
| 2016-10-25 | $14.61 | $14.81 | $14.56 | $14.70 | $14.48 | 195,657 |
| 2016-10-24 | $14.82 | $14.88 | $14.73 | $14.78 | $14.56 | 72,247 |
| 2016-10-21 | $14.55 | $14.72 | $14.55 | $14.69 | $14.47 | 85,073 |
| 2016-10-20 | $14.82 | $14.84 | $14.75 | $14.83 | $14.61 | 63,981 |
| 2016-10-19 | $14.85 | $14.93 | $14.84 | $14.89 | $14.67 | 50,767 |
| 2016-10-18 | $14.66 | $14.76 | $14.59 | $14.70 | $14.48 | 71,128 |
| 2016-10-17 | $14.64 | $14.78 | $14.60 | $14.73 | $14.51 | 71,024 |
| 2016-10-14 | $14.74 | $14.95 | $14.74 | $14.90 | $14.68 | 57,080 |
| 2016-10-13 | $14.59 | $14.75 | $14.59 | $14.73 | $14.51 | 221,181 |
| 2016-10-12 | $14.96 | $14.96 | $14.75 | $14.80 | $14.58 | 57,147 |
| 2016-10-11 | $14.96 | $15.01 | $14.91 | $14.91 | $14.69 | 40,605 |
| 2016-10-10 | $14.89 | $14.89 | $14.74 | $14.80 | $14.58 | 49,434 |
| 2016-10-07 | $14.72 | $14.85 | $14.59 | $14.76 | $14.54 | 140,439 |
| 2016-10-06 | $14.80 | $14.89 | $14.71 | $14.75 | $14.53 | 463,735 |
| 2016-10-05 | $15.15 | $15.15 | $14.93 | $14.98 | $14.75 | 355,831 |
| 2016-10-04 | $15.27 | $15.40 | $15.20 | $15.30 | $15.07 | 56,428 |
| 2016-10-03 | $15.29 | $15.51 | $15.29 | $15.38 | $15.15 | 85,156 |
| 2016-09-30 | $15.31 | $15.50 | $15.29 | $15.45 | $15.22 | 136,757 |
| 2016-09-29 | $15.53 | $15.69 | $15.53 | $15.60 | $15.37 | 136,626 |
| 2016-09-28 | $15.74 | $15.74 | $15.53 | $15.60 | $15.37 | 308,971 |
| 2016-09-27 | $15.75 | $15.85 | $15.75 | $15.82 | $15.58 | 892,103 |
| 2016-09-26 | $15.60 | $15.66 | $15.50 | $15.62 | $15.22 | 826,792 |
| 2016-09-23 | $15.53 | $15.56 | $15.47 | $15.52 | $15.12 | 661,819 |
| 2016-09-22 | $15.42 | $15.50 | $15.36 | $15.41 | $15.01 | 81,194 |
| 2016-09-21 | $15.04 | $15.31 | $15.04 | $15.31 | $14.92 | 62,921 |
| 2016-09-20 | $15.05 | $15.11 | $14.97 | $14.99 | $14.61 | 146,174 |
| 2016-09-19 | $14.71 | $14.79 | $14.64 | $14.72 | $14.34 | 53,959 |
| 2016-09-16 | $14.75 | $14.75 | $14.54 | $14.57 | $14.20 | 121,200 |
| 2016-09-15 | $14.83 | $14.87 | $14.67 | $14.84 | $14.45 | 128,533 |
| 2016-09-14 | $14.68 | $14.82 | $14.68 | $14.75 | $14.37 | 139,908 |
| 2016-09-13 | $14.90 | $14.93 | $14.85 | $14.86 | $14.47 | 107,984 |
| 2016-09-12 | $14.92 | $15.17 | $14.92 | $15.15 | $14.76 | 102,046 |
| 2016-09-09 | $15.07 | $15.07 | $14.90 | $14.92 | $14.54 | 86,552 |
| 2016-09-08 | $15.20 | $15.37 | $15.20 | $15.23 | $14.84 | 52,996 |
| 2016-09-07 | $15.63 | $15.64 | $15.52 | $15.54 | $15.14 | 55,142 |
| 2016-09-06 | $15.19 | $15.35 | $15.16 | $15.34 | $14.94 | 73,881 |
| 2016-09-02 | $14.96 | $15.10 | $14.95 | $15.08 | $14.69 | 68,302 |
| 2016-09-01 | $14.84 | $14.93 | $14.77 | $14.89 | $14.51 | 258,793 |
| 2016-08-31 | $14.64 | $14.64 | $14.55 | $14.60 | $14.23 | 332,621 |
| 2016-08-30 | $15.17 | $15.21 | $15.06 | $15.08 | $14.69 | 105,904 |
| 2016-08-29 | $15.33 | $15.41 | $15.25 | $15.33 | $14.94 | 122,487 |
| 2016-08-26 | $15.37 | $15.52 | $15.22 | $15.36 | $14.97 | 198,673 |
| 2016-08-25 | $15.40 | $15.40 | $15.24 | $15.28 | $14.89 | 95,951 |
| 2016-08-24 | $15.57 | $15.74 | $15.57 | $15.58 | $15.18 | 100,058 |
| 2016-08-23 | $15.84 | $15.84 | $15.70 | $15.77 | $15.37 | 82,824 |
| 2016-08-22 | $15.43 | $15.43 | $15.33 | $15.36 | $14.96 | 52,147 |
| 2016-08-19 | $15.35 | $15.49 | $15.35 | $15.40 | $15.00 | 120,168 |
| 2016-08-18 | $15.71 | $15.86 | $15.70 | $15.80 | $15.39 | 68,962 |
| 2016-08-17 | $15.92 | $16.06 | $15.89 | $16.04 | $15.63 | 127,008 |
| 2016-08-16 | $15.92 | $15.92 | $15.79 | $15.80 | $15.39 | 103,173 |
| 2016-08-15 | $15.92 | $16.08 | $15.92 | $16.00 | $15.59 | 117,822 |
| 2016-08-12 | $15.86 | $15.92 | $15.84 | $15.89 | $15.48 | 89,954 |
| 2016-08-11 | $15.87 | $15.94 | $15.77 | $15.90 | $15.49 | 54,531 |
| 2016-08-10 | $15.81 | $15.91 | $15.79 | $15.79 | $15.38 | 76,508 |
| 2016-08-09 | $15.73 | $15.85 | $15.67 | $15.73 | $15.33 | 39,681 |
| 2016-08-08 | $15.74 | $15.88 | $15.74 | $15.76 | $15.35 | 52,636 |
| 2016-08-05 | $16.09 | $16.09 | $15.86 | $15.99 | $15.57 | 73,972 |
| 2016-08-04 | $15.80 | $15.89 | $15.75 | $15.82 | $15.41 | 67,876 |
| 2016-08-03 | $16.04 | $16.13 | $15.94 | $16.11 | $15.70 | 112,103 |
| 2016-08-02 | $15.89 | $16.20 | $15.60 | $15.90 | $15.49 | 126,053 |
| 2016-08-01 | $15.48 | $15.64 | $15.29 | $15.55 | $15.15 | 126,673 |
| 2016-07-29 | $15.13 | $15.23 | $15.06 | $15.15 | $14.76 | 50,795 |
| 2016-07-28 | $14.98 | $15.15 | $14.80 | $15.04 | $14.65 | 76,160 |
| 2016-07-27 | $15.17 | $15.30 | $15.01 | $15.11 | $14.72 | 88,493 |
| 2016-07-26 | $15.31 | $15.61 | $15.27 | $15.42 | $15.02 | 98,757 |
| 2016-07-25 | $15.03 | $15.10 | $14.95 | $15.00 | $14.61 | 107,411 |
| 2016-07-22 | $15.24 | $15.34 | $15.12 | $15.22 | $14.83 | 70,814 |
| 2016-07-21 | $14.79 | $14.93 | $14.75 | $14.93 | $14.55 | 106,069 |
| 2016-07-20 | $15.27 | $15.37 | $15.19 | $15.29 | $14.90 | 139,200 |
| 2016-07-19 | $14.76 | $14.97 | $14.76 | $14.89 | $14.51 | 143,367 |
| 2016-07-18 | $14.81 | $14.90 | $14.76 | $14.79 | $14.41 | 81,135 |
| 2016-07-15 | $14.75 | $14.84 | $14.75 | $14.82 | $14.44 | 315,938 |
| 2016-07-14 | $15.22 | $15.28 | $15.17 | $15.20 | $14.81 | 94,977 |
| 2016-07-13 | $15.25 | $15.31 | $15.22 | $15.30 | $14.91 | 166,218 |
| 2016-07-12 | $15.65 | $15.93 | $15.65 | $15.65 | $15.25 | 91,256 |
| 2016-07-11 | $15.64 | $15.73 | $15.64 | $15.67 | $15.27 | 69,999 |
| 2016-07-08 | $15.54 | $15.79 | $15.54 | $15.75 | $15.35 | 97,126 |
| 2016-07-07 | $15.96 | $15.96 | $15.70 | $15.86 | $15.45 | 118,130 |
| 2016-07-06 | $15.90 | $16.08 | $15.84 | $16.01 | $15.60 | 172,082 |
| 2016-07-05 | $15.74 | $15.98 | $15.74 | $15.85 | $15.44 | 116,630 |
| 2016-07-01 | $15.44 | $15.51 | $15.32 | $15.44 | $15.04 | 77,959 |
| 2016-06-30 | $15.03 | $15.18 | $14.97 | $15.14 | $14.75 | 110,768 |
| 2016-06-29 | $15.02 | $15.14 | $15.02 | $15.12 | $14.73 | 261,903 |
| 2016-06-28 | $15.03 | $15.23 | $14.99 | $15.07 | $14.68 | 136,086 |
| 2016-06-27 | $14.88 | $14.88 | $14.67 | $14.82 | $14.44 | 237,908 |
| 2016-06-24 | $14.37 | $14.37 | $13.94 | $14.17 | $13.81 | 80,526 |
| 2016-06-23 | $14.85 | $14.85 | $14.70 | $14.78 | $14.40 | 187,200 |
| 2016-06-22 | $14.95 | $15.11 | $14.95 | $15.03 | $14.64 | 84,637 |
| 2016-06-21 | $14.87 | $14.94 | $14.77 | $14.83 | $14.45 | 113,395 |
| 2016-06-20 | $14.70 | $14.70 | $14.41 | $14.53 | $14.16 | 165,327 |
| 2016-06-17 | $14.22 | $14.40 | $14.20 | $14.40 | $14.03 | 71,965 |
| 2016-06-16 | $13.88 | $14.01 | $13.81 | $13.97 | $13.61 | 68,012 |
| 2016-06-15 | $14.03 | $14.06 | $13.91 | $13.96 | $13.60 | 177,850 |
| 2016-06-14 | $13.87 | $14.12 | $13.87 | $13.99 | $13.63 | 79,474 |
| 2016-06-13 | $14.00 | $14.10 | $13.97 | $14.00 | $13.64 | 54,911 |
| 2016-06-10 | $14.31 | $14.43 | $14.29 | $14.34 | $13.97 | 77,473 |
| 2016-06-09 | $14.33 | $14.53 | $14.31 | $14.49 | $14.12 | 91,361 |
| 2016-06-08 | $14.47 | $14.65 | $14.47 | $14.61 | $14.23 | 110,678 |
| 2016-06-07 | $14.65 | $14.79 | $14.51 | $14.60 | $14.23 | 59,035 |
| 2016-06-06 | $14.50 | $14.76 | $14.50 | $14.73 | $14.35 | 230,802 |
| 2016-06-03 | $14.35 | $14.70 | $14.35 | $14.61 | $14.23 | 153,240 |
| 2016-06-02 | $14.32 | $14.42 | $14.25 | $14.42 | $14.05 | 210,246 |
| 2016-06-01 | $14.25 | $14.47 | $14.25 | $14.39 | $14.02 | 91,977 |
| 2016-05-31 | $14.35 | $14.63 | $14.35 | $14.45 | $14.07 | 98,050 |
| 2016-05-27 | $14.25 | $14.61 | $14.25 | $14.40 | $14.03 | 108,459 |
| 2016-05-26 | $14.30 | $14.60 | $14.27 | $14.48 | $14.11 | 898,119 |
| 2016-05-25 | $14.67 | $14.97 | $14.67 | $14.80 | $14.42 | 152,855 |
| 2016-05-24 | $14.30 | $14.51 | $14.26 | $14.49 | $14.11 | 50,444 |
| 2016-05-23 | $14.19 | $14.47 | $14.19 | $14.35 | $13.98 | 74,215 |
| 2016-05-20 | $14.17 | $14.30 | $14.15 | $14.26 | $13.89 | 105,624 |
| 2016-05-19 | $14.11 | $14.26 | $14.11 | $14.25 | $13.88 | 64,761 |
| 2016-05-18 | $14.21 | $14.28 | $14.13 | $14.17 | $13.80 | 61,894 |
| 2016-05-17 | $14.37 | $14.60 | $14.37 | $14.44 | $14.07 | 112,342 |
| 2016-05-16 | $15.08 | $15.26 | $15.06 | $15.24 | $14.85 | 79,055 |
| 2016-05-13 | $14.93 | $15.24 | $14.93 | $15.08 | $14.69 | 54,263 |
| 2016-05-12 | $15.38 | $16.03 | $15.38 | $15.74 | $15.34 | 104,543 |
| 2016-05-11 | $15.47 | $15.47 | $15.20 | $15.24 | $14.84 | 106,672 |
| 2016-05-10 | $14.82 | $15.09 | $14.82 | $15.05 | $14.66 | 222,931 |
| 2016-05-09 | $14.40 | $14.70 | $14.40 | $14.55 | $14.18 | 123,871 |
| 2016-05-06 | $14.73 | $14.90 | $14.62 | $14.84 | $14.46 | 77,894 |
| 2016-05-05 | $14.50 | $14.65 | $14.50 | $14.65 | $14.27 | 86,012 |
| 2016-05-04 | $14.32 | $14.68 | $14.32 | $14.62 | $14.24 | 158,522 |
| 2016-05-03 | $14.67 | $14.79 | $14.54 | $14.67 | $14.29 | 132,217 |
| 2016-05-02 | $14.48 | $14.79 | $14.48 | $14.79 | $14.41 | 120,036 |
| 2016-04-29 | $14.15 | $14.40 | $14.04 | $14.34 | $13.97 | 97,727 |
| 2016-04-28 | $14.47 | $14.60 | $14.28 | $14.29 | $13.92 | 76,973 |
| 2016-04-27 | $14.47 | $14.70 | $14.47 | $14.60 | $14.23 | 76,333 |
| 2016-04-26 | $14.49 | $14.64 | $14.47 | $14.58 | $14.21 | 70,403 |
| 2016-04-25 | $14.57 | $14.61 | $14.50 | $14.58 | $14.21 | 84,508 |
| 2016-04-22 | $15.10 | $15.41 | $15.08 | $15.24 | $14.85 | 137,655 |
| 2016-04-21 | $14.82 | $15.18 | $14.82 | $14.98 | $14.60 | 119,792 |
| 2016-04-20 | $14.63 | $14.78 | $14.60 | $14.73 | $14.35 | 104,203 |
| 2016-04-19 | $15.03 | $15.03 | $14.68 | $14.82 | $14.44 | 111,187 |
| 2016-04-18 | $14.11 | $14.41 | $14.11 | $14.41 | $14.04 | 108,656 |
| 2016-04-15 | $14.25 | $14.40 | $14.25 | $14.36 | $13.99 | 622,545 |
| 2016-04-14 | $14.34 | $14.51 | $14.34 | $14.45 | $14.08 | 288,819 |
| 2016-04-13 | $14.08 | $14.28 | $14.07 | $14.24 | $13.87 | 212,314 |
| 2016-04-12 | $13.52 | $13.80 | $13.52 | $13.72 | $13.37 | 126,748 |
| 2016-04-11 | $13.88 | $14.05 | $13.85 | $13.93 | $13.57 | 89,046 |
| 2016-04-08 | $13.60 | $14.15 | $13.53 | $14.01 | $13.65 | 54,002 |
| 2016-04-07 | $13.62 | $13.70 | $13.50 | $13.59 | $13.24 | 208,694 |
| 2016-04-06 | $13.01 | $13.26 | $13.01 | $13.26 | $12.92 | 377,468 |
| 2016-04-05 | $13.12 | $13.12 | $12.96 | $13.09 | $12.75 | 2,577,372 |
| 2016-04-04 | $13.39 | $13.48 | $13.23 | $13.40 | $13.06 | 94,399 |
| 2016-04-01 | $13.32 | $13.57 | $13.31 | $13.51 | $13.16 | 73,137 |
| 2016-03-31 | $13.19 | $13.48 | $13.19 | $13.34 | $13.00 | 112,272 |
| 2016-03-30 | $13.58 | $13.79 | $13.58 | $13.76 | $13.41 | 71,176 |
| 2016-03-29 | $13.51 | $13.80 | $13.51 | $13.79 | $13.44 | 152,960 |
| 2016-03-28 | $13.83 | $13.83 | $13.50 | $13.64 | $13.29 | 163,347 |
| 2016-03-24 | $13.67 | $13.78 | $13.65 | $13.74 | $13.23 | 237,778 |
| 2016-03-23 | $13.63 | $13.85 | $13.61 | $13.79 | $13.27 | 656,773 |
| 2016-03-22 | $13.84 | $13.95 | $13.75 | $13.94 | $13.42 | 803,224 |
| 2016-03-21 | $13.05 | $13.49 | $13.00 | $13.48 | $12.98 | 102,019 |
| 2016-03-18 | $13.11 | $13.44 | $13.11 | $13.36 | $12.86 | 69,176 |
| 2016-03-17 | $13.18 | $13.45 | $13.18 | $13.44 | $12.94 | 125,539 |
| 2016-03-16 | $13.22 | $13.43 | $13.20 | $13.40 | $12.90 | 100,525 |
| 2016-03-15 | $13.15 | $13.35 | $13.15 | $13.32 | $12.82 | 144,923 |
| 2016-03-14 | $13.15 | $13.37 | $13.15 | $13.23 | $12.73 | 161,063 |
| 2016-03-11 | $13.15 | $13.47 | $13.15 | $13.44 | $12.94 | 215,766 |
| 2016-03-10 | $13.01 | $13.12 | $12.81 | $12.89 | $12.41 | 132,832 |
| 2016-03-09 | $13.11 | $13.11 | $12.98 | $13.06 | $12.57 | 81,815 |
| 2016-03-08 | $12.46 | $12.63 | $12.46 | $12.59 | $12.12 | 100,090 |
| 2016-03-07 | $12.45 | $12.56 | $12.45 | $12.54 | $12.07 | 134,753 |
| 2016-03-04 | $12.78 | $12.78 | $12.61 | $12.67 | $12.20 | 124,639 |
| 2016-03-03 | $13.00 | $13.21 | $13.00 | $13.15 | $12.66 | 95,946 |
| 2016-03-02 | $13.00 | $13.19 | $13.00 | $13.19 | $12.70 | 701,730 |
| 2016-03-01 | $12.70 | $12.96 | $12.70 | $12.94 | $12.46 | 141,831 |
| 2016-02-29 | $12.61 | $12.80 | $12.61 | $12.76 | $12.28 | 179,232 |
| 2016-02-26 | $12.38 | $12.58 | $12.37 | $12.38 | $11.92 | 114,252 |
| 2016-02-25 | $12.28 | $12.50 | $12.28 | $12.46 | $11.99 | 99,021 |
| 2016-02-24 | $12.37 | $12.60 | $12.31 | $12.60 | $12.13 | 123,003 |
| 2016-02-23 | $12.76 | $12.80 | $12.64 | $12.70 | $12.23 | 124,910 |
| 2016-02-22 | $13.20 | $13.45 | $13.20 | $13.36 | $12.86 | 82,084 |
| 2016-02-19 | $12.92 | $13.18 | $12.89 | $13.05 | $12.56 | 132,935 |
| 2016-02-18 | $13.06 | $13.18 | $12.89 | $12.94 | $12.45 | 105,091 |
| 2016-02-17 | $13.19 | $13.32 | $13.14 | $13.30 | $12.80 | 119,305 |
| 2016-02-16 | $12.75 | $12.75 | $12.60 | $12.65 | $12.18 | 310,920 |
| 2016-02-12 | $12.00 | $12.26 | $12.00 | $12.26 | $11.80 | 2,014,056 |
| 2016-02-11 | $12.55 | $12.55 | $12.41 | $12.49 | $12.02 | 753,475 |
| 2016-02-10 | $12.55 | $12.91 | $12.55 | $12.70 | $12.23 | 184,124 |
| 2016-02-09 | $13.19 | $13.71 | $13.19 | $13.39 | $12.89 | 298,137 |
| 2016-02-08 | $13.56 | $13.56 | $13.30 | $13.35 | $12.85 | 249,139 |
| 2016-02-05 | $13.23 | $13.23 | $13.02 | $13.08 | $12.59 | 192,943 |
| 2016-02-04 | $12.97 | $13.20 | $12.97 | $13.17 | $12.68 | 116,234 |
| 2016-02-03 | $13.01 | $13.01 | $12.82 | $12.97 | $12.48 | 132,434 |
| 2016-02-02 | $13.11 | $13.13 | $12.96 | $13.02 | $12.53 | 145,566 |
| 2016-02-01 | $13.07 | $13.19 | $13.07 | $13.15 | $12.66 | 139,331 |
| 2016-01-29 | $12.44 | $12.68 | $12.35 | $12.68 | $12.21 | 119,597 |
| 2016-01-28 | $12.15 | $12.33 | $12.15 | $12.31 | $11.85 | 111,473 |
| 2016-01-27 | $12.20 | $12.28 | $12.07 | $12.15 | $11.70 | 171,699 |
| 2016-01-26 | $11.69 | $12.00 | $11.69 | $11.86 | $11.42 | 174,382 |
| 2016-01-25 | $11.83 | $11.86 | $11.68 | $11.68 | $11.24 | 347,066 |
| 2016-01-22 | $11.92 | $11.92 | $11.61 | $11.77 | $11.33 | 2,783,892 |
| 2016-01-21 | $11.51 | $11.74 | $11.50 | $11.71 | $11.27 | 107,833 |
| 2016-01-20 | $11.71 | $11.87 | $11.50 | $11.77 | $11.33 | 104,606 |
| 2016-01-19 | $11.95 | $12.04 | $11.85 | $11.93 | $11.48 | 367,882 |
| 2016-01-15 | $11.95 | $11.95 | $11.82 | $11.89 | $11.45 | 99,407 |
| 2016-01-14 | $12.19 | $12.27 | $12.08 | $12.24 | $11.78 | 206,088 |
| 2016-01-13 | $12.48 | $12.49 | $12.05 | $12.09 | $11.64 | 314,370 |
| 2016-01-12 | $12.53 | $12.66 | $12.49 | $12.58 | $12.11 | 121,591 |
| 2016-01-11 | $12.45 | $12.65 | $12.45 | $12.55 | $12.08 | 112,059 |
| 2016-01-08 | $12.59 | $12.83 | $12.50 | $12.53 | $12.06 | 83,613 |
| 2016-01-07 | $12.63 | $12.73 | $12.50 | $12.68 | $12.21 | 129,463 |
| 2016-01-06 | $12.78 | $12.78 | $12.50 | $12.74 | $12.26 | 132,759 |
| 2016-01-05 | $12.90 | $12.95 | $12.84 | $12.93 | $12.45 | 101,408 |
| 2016-01-04 | $12.88 | $12.88 | $12.44 | $12.56 | $12.09 | 169,678 |
| 2015-12-31 | $13.00 | $13.06 | $12.89 | $12.95 | $12.46 | 76,402 |
| 2015-12-30 | $13.09 | $13.09 | $12.95 | $12.96 | $12.48 | 97,417 |
| 2015-12-29 | $13.03 | $13.10 | $13.03 | $13.06 | $12.57 | 107,834 |
| 2015-12-28 | $12.94 | $13.00 | $12.88 | $12.94 | $12.46 | 120,017 |
| 2015-12-24 | $12.94 | $12.94 | $12.83 | $12.86 | $12.38 | 86,898 |
| 2015-12-23 | $12.90 | $13.13 | $12.90 | $13.02 | $12.53 | 205,900 |
| 2015-12-22 | $12.92 | $12.99 | $12.79 | $12.97 | $12.49 | 209,800 |
| 2015-12-21 | $12.76 | $12.76 | $12.62 | $12.70 | $12.22 | 146,662 |
| 2015-12-18 | $12.62 | $12.62 | $12.47 | $12.51 | $12.04 | 67,836 |
| 2015-12-17 | $12.55 | $12.67 | $12.51 | $12.51 | $12.04 | 107,786 |
| 2015-12-16 | $12.32 | $12.56 | $12.31 | $12.56 | $12.09 | 139,531 |
| 2015-12-15 | $11.90 | $12.08 | $11.90 | $11.95 | $11.50 | 145,277 |
| 2015-12-14 | $12.10 | $12.10 | $11.85 | $11.94 | $11.49 | 98,066 |
| 2015-12-11 | $12.02 | $12.02 | $11.83 | $11.86 | $11.42 | 93,639 |
| 2015-12-10 | $12.23 | $12.23 | $12.01 | $12.04 | $11.59 | 77,167 |
| 2015-12-09 | $12.17 | $12.17 | $11.92 | $11.96 | $11.51 | 93,347 |
| 2015-12-08 | $12.00 | $12.07 | $11.96 | $12.00 | $11.55 | 89,148 |
| 2015-12-07 | $12.24 | $12.24 | $12.10 | $12.16 | $11.71 | 78,804 |
| 2015-12-04 | $12.26 | $12.43 | $12.26 | $12.41 | $11.95 | 85,678 |
| 2015-12-03 | $12.62 | $12.66 | $12.46 | $12.55 | $12.08 | 68,209 |
| 2015-12-02 | $12.41 | $12.48 | $12.36 | $12.39 | $11.93 | 336,062 |
| 2015-12-01 | $12.26 | $12.41 | $12.26 | $12.35 | $11.88 | 72,886 |
| 2015-11-30 | $12.28 | $12.47 | $12.28 | $12.38 | $11.92 | 53,481 |
| 2015-11-27 | $12.50 | $12.50 | $12.26 | $12.26 | $11.80 | 47,417 |
| 2015-11-25 | $11.97 | $12.05 | $11.89 | $12.01 | $11.56 | 109,672 |
| 2015-11-24 | $12.10 | $12.12 | $12.03 | $12.07 | $11.62 | 312,799 |
| 2015-11-23 | $12.25 | $12.27 | $12.19 | $12.25 | $11.79 | 77,808 |
| 2015-11-20 | $12.25 | $12.43 | $12.20 | $12.28 | $11.82 | 262,233 |
| 2015-11-19 | $12.20 | $12.27 | $12.20 | $12.25 | $11.79 | 126,622 |
| 2015-11-18 | $12.20 | $12.32 | $12.20 | $12.30 | $11.84 | 146,977 |
| 2015-11-17 | $12.26 | $12.38 | $12.26 | $12.37 | $11.91 | 126,341 |
| 2015-11-16 | $12.27 | $12.48 | $12.27 | $12.48 | $12.01 | 108,349 |
| 2015-11-13 | $12.30 | $12.32 | $12.21 | $12.24 | $11.78 | 80,364 |
| 2015-11-12 | $12.38 | $12.41 | $12.29 | $12.34 | $11.88 | 86,088 |
| 2015-11-11 | $12.55 | $12.64 | $12.46 | $12.52 | $12.05 | 4,723,201 |
| 2015-11-10 | $12.18 | $12.25 | $12.18 | $12.23 | $11.77 | 132,903 |
| 2015-11-09 | $12.17 | $12.27 | $11.97 | $12.04 | $11.59 | 125,313 |
| 2015-11-06 | $12.02 | $12.04 | $11.93 | $12.00 | $11.55 | 100,184 |
| 2015-11-05 | $12.07 | $12.30 | $12.07 | $12.12 | $11.67 | 121,187 |
| 2015-11-04 | $12.07 | $12.10 | $11.93 | $11.93 | $11.48 | 328,473 |
| 2015-11-03 | $12.04 | $12.17 | $11.86 | $12.07 | $11.62 | 1,036,893 |
| 2015-11-02 | $11.97 | $11.97 | $11.82 | $11.94 | $11.49 | 83,277 |
| 2015-10-30 | $12.08 | $12.09 | $12.02 | $12.07 | $11.62 | 81,222 |
| 2015-10-29 | $11.85 | $12.05 | $11.85 | $12.01 | $11.56 | 69,807 |
| 2015-10-28 | $12.10 | $12.25 | $12.10 | $12.22 | $11.76 | 69,625 |
| 2015-10-27 | $11.96 | $12.19 | $11.96 | $12.15 | $11.69 | 96,616 |
| 2015-10-26 | $12.12 | $12.25 | $11.98 | $12.09 | $11.64 | 58,912 |
| 2015-10-23 | $12.06 | $12.16 | $12.06 | $12.16 | $11.71 | 65,879 |
| 2015-10-22 | $12.04 | $12.04 | $11.79 | $11.93 | $11.48 | 81,997 |
| 2015-10-21 | $11.81 | $11.92 | $11.79 | $11.82 | $11.37 | 84,390 |
| 2015-10-20 | $11.54 | $11.64 | $11.54 | $11.64 | $11.20 | 539,244 |
| 2015-10-19 | $11.18 | $11.39 | $11.12 | $11.35 | $10.93 | 183,086 |
| 2015-10-16 | $11.15 | $11.20 | $11.05 | $11.17 | $10.75 | 171,377 |
| 2015-10-15 | $11.10 | $11.24 | $11.10 | $11.20 | $10.78 | 128,071 |
| 2015-10-14 | $10.88 | $10.96 | $10.79 | $10.84 | $10.43 | 67,175 |
| 2015-10-13 | $11.01 | $11.10 | $10.97 | $10.98 | $10.57 | 112,064 |
| 2015-10-12 | $11.25 | $11.31 | $11.20 | $11.23 | $10.81 | 55,524 |
| 2015-10-09 | $11.18 | $11.29 | $11.18 | $11.23 | $10.81 | 82,729 |
| 2015-10-08 | $11.22 | $11.48 | $11.22 | $11.43 | $11.00 | 91,278 |
| 2015-10-07 | $11.50 | $11.55 | $11.42 | $11.51 | $11.08 | 74,535 |
| 2015-10-06 | $11.42 | $11.56 | $11.39 | $11.54 | $11.11 | 86,465 |
| 2015-10-05 | $11.41 | $11.41 | $11.10 | $11.30 | $10.88 | 76,326 |
| 2015-10-02 | $10.83 | $11.18 | $10.79 | $11.18 | $10.76 | 57,796 |
| 2015-10-01 | $11.11 | $11.13 | $11.01 | $11.13 | $10.71 | 188,133 |
| 2015-09-30 | $10.98 | $11.31 | $10.98 | $11.24 | $10.82 | 587,847 |
| 2015-09-29 | $10.64 | $10.75 | $10.60 | $10.69 | $10.29 | 165,853 |
| 2015-09-28 | $11.15 | $11.22 | $10.94 | $10.97 | $10.56 | 59,202 |
| 2015-09-25 | $11.16 | $11.33 | $11.16 | $11.24 | $10.82 | 87,158 |
| 2015-09-24 | $11.04 | $11.26 | $11.04 | $11.26 | $10.70 | 452,018 |
| 2015-09-23 | $11.07 | $11.11 | $11.02 | $11.10 | $10.55 | 299,378 |
| 2015-09-22 | $11.08 | $11.10 | $10.98 | $11.09 | $10.54 | 232,998 |
| 2015-09-21 | $11.15 | $11.18 | $11.08 | $11.09 | $10.54 | 880,545 |
| 2015-09-18 | $11.10 | $11.27 | $11.08 | $11.09 | $10.54 | 802,449 |
| 2015-09-17 | $10.73 | $10.93 | $10.71 | $10.80 | $10.27 | 2,272,936 |
| 2015-09-16 | $10.50 | $10.65 | $10.50 | $10.63 | $10.11 | 1,275,485 |
| 2015-09-15 | $10.73 | $10.99 | $10.73 | $10.89 | $10.35 | 2,171,838 |
| 2015-09-14 | $11.32 | $11.50 | $11.32 | $11.43 | $10.87 | 250,201 |
| 2015-09-11 | $12.20 | $12.43 | $12.20 | $12.41 | $11.80 | 96,686 |
| 2015-09-10 | $12.34 | $12.52 | $12.27 | $12.48 | $11.86 | 81,706 |
| 2015-09-09 | $12.88 | $13.00 | $12.77 | $12.78 | $12.14 | 117,922 |
| 2015-09-08 | $12.25 | $12.38 | $12.11 | $12.37 | $11.76 | 141,959 |
| 2015-09-04 | $11.94 | $12.13 | $11.78 | $12.10 | $11.50 | 87,066 |
| 2015-09-03 | $12.34 | $12.47 | $12.32 | $12.42 | $11.81 | 114,456 |
| 2015-09-02 | $12.13 | $12.26 | $12.13 | $12.22 | $11.62 | 119,887 |
| 2015-09-01 | $11.64 | $12.08 | $11.64 | $11.93 | $11.34 | 114,238 |
| 2015-08-31 | $12.21 | $12.46 | $12.15 | $12.38 | $11.76 | 102,030 |
| 2015-08-28 | $12.40 | $12.46 | $12.35 | $12.43 | $11.82 | 161,343 |
| 2015-08-27 | $12.40 | $12.68 | $12.37 | $12.67 | $12.04 | 72,889 |
| 2015-08-26 | $12.32 | $12.34 | $12.12 | $12.30 | $11.69 | 270,365 |
| 2015-08-25 | $12.35 | $12.53 | $12.12 | $12.20 | $11.60 | 198,144 |
| 2015-08-24 | $12.32 | $12.58 | $12.09 | $12.47 | $11.85 | 118,396 |
| 2015-08-21 | $12.76 | $12.91 | $12.64 | $12.73 | $12.10 | 89,030 |
| 2015-08-20 | $12.68 | $12.83 | $12.68 | $12.75 | $12.12 | 74,349 |
| 2015-08-19 | $12.74 | $12.85 | $12.74 | $12.79 | $12.16 | 118,068 |
| 2015-08-18 | $12.72 | $12.84 | $12.72 | $12.83 | $12.20 | 71,687 |
| 2015-08-17 | $12.98 | $13.04 | $12.91 | $13.02 | $12.38 | 51,229 |
| 2015-08-14 | $13.09 | $13.26 | $13.09 | $13.26 | $12.60 | 92,903 |
| 2015-08-13 | $13.15 | $13.25 | $13.12 | $13.21 | $12.55 | 88,013 |
| 2015-08-12 | $13.14 | $13.31 | $13.14 | $13.29 | $12.63 | 111,336 |
| 2015-08-11 | $13.17 | $13.17 | $13.02 | $13.10 | $12.45 | 88,131 |
| 2015-08-10 | $13.39 | $13.42 | $13.35 | $13.40 | $12.74 | 55,726 |
KDDI Corp (KDDIY) News Headlines
Recent KDDI Corp (KDDIY) News
Similar Companies to KDDI Corp (KDDIY) 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 | -- | -- | -- |