Lendlease Group (LLESY) Exchange: PINK
Data as of May 6, 2024
$3.81 ($-0.21) -5.22%
Lendlease Group - Daily Information
Click for more stock information on Lendlease Group.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $3.81 |
| Previous Close | $3.81 |
| High | $3.81 |
| Low | $3.81 |
| Adjusted Open | $3.81 |
| Previous Adjusted Close | $3.81 |
| Adjusted High | $3.81 |
| Adjusted Low | $3.81 |
About Lendlease Group (LLESY)
Lend Lease Group provides property and infrastructure solutions worldwide. The company develops residential land lots; residential built-forms, such as houses, terraces, and apartments; commercial properties, which include mixed use, retail, office, hotels, light industrial, and social infrastructure; and develops, manages, and owns retirement villages and healthcare properties. It also offers asset and property management services, including centre management, leasing, and other property management services. In addition, the company provides project management, building, engineering, and construction services; property and infrastructure investment management, and asset management services; and arranges, manages, and invests in public private partnership projects. Further, it offers project management and construction services comprising project and program management, design and construction management, multi-site solutions, and consulting services. The company operates in various sectors, including apartments, arts and culture, commercial office, communities, education, government, healthcare, hotels and resorts, infrastructure, mixed use, pharmaceutical, retail, retirement senior living, technology and data centers, telecommunications, and transport sectors. Lend Lease Group was founded in 1958 and is headquartered in Millers Point, Australia.
Invest in Lendlease Group (LLESY)
Historical Stock Data for Lendlease Group (LLESY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 1,274 |
| 2024-04-18 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 65 |
| 2024-04-17 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2024-04-16 | $4.20 | $4.20 | $4.02 | $4.02 | $4.02 | 5,614 |
| 2024-04-15 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 171 |
| 2024-04-12 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 501 |
| 2024-04-11 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 446 |
| 2024-04-10 | $4.20 | $4.39 | $4.20 | $4.39 | $4.39 | 833 |
| 2024-04-09 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 2 |
| 2024-04-08 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 1 |
| 2024-04-05 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 817 |
| 2024-04-04 | $4.23 | $4.23 | $4.05 | $4.21 | $4.21 | 131 |
| 2024-04-03 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 222 |
| 2024-04-02 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 6,611 |
| 2024-04-01 | $4.16 | $4.26 | $4.12 | $4.12 | $4.12 | 6,611 |
| 2024-03-28 | $4.10 | $4.13 | $4.10 | $4.11 | $4.11 | 6,421 |
| 2024-03-27 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2024-03-26 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 116 |
| 2024-03-25 | $4.35 | $4.35 | $4.22 | $4.22 | $4.22 | 1,587 |
| 2024-03-22 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 213 |
| 2024-03-21 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 121 |
| 2024-03-20 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 2 |
| 2024-03-19 | $4.24 | $4.28 | $4.20 | $4.28 | $4.28 | 1,329 |
| 2024-03-18 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 1 |
| 2024-03-15 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 1 |
| 2024-03-14 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2024-03-13 | $4.24 | $4.24 | $4.21 | $4.21 | $4.21 | 383 |
| 2024-03-12 | $4.13 | $4.17 | $4.13 | $4.17 | $4.17 | 2,013 |
| 2024-03-11 | $4.01 | $4.22 | $3.99 | $4.01 | $4.01 | 3,158 |
| 2024-03-08 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 44 |
| 2024-03-07 | $4.07 | $4.17 | $4.05 | $4.14 | $4.14 | 3,334 |
| 2024-03-06 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 10 |
| 2024-03-05 | $4.09 | $4.09 | $3.87 | $3.87 | $3.87 | 965 |
| 2024-03-04 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 26 |
| 2024-03-01 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 232 |
| 2024-02-29 | $4.10 | $4.18 | $4.05 | $4.18 | $4.18 | 4,509 |
| 2024-02-28 | $4.03 | $4.03 | $4.03 | $4.03 | $3.98 | 188 |
| 2024-02-27 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 18 |
| 2024-02-26 | $4.11 | $4.11 | $3.95 | $3.95 | $3.95 | 1,181 |
| 2024-02-23 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 1,248 |
| 2024-02-22 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 177 |
| 2024-02-21 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 154 |
| 2024-02-20 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 56 |
| 2024-02-16 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 13 |
| 2024-02-15 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 86 |
| 2024-02-14 | $4.70 | $4.70 | $4.67 | $4.68 | $4.68 | 1,555 |
| 2024-02-13 | $4.51 | $4.72 | $4.51 | $4.72 | $4.72 | 1,865 |
| 2024-02-12 | $4.50 | $4.75 | $4.50 | $4.75 | $4.75 | 353 |
| 2024-02-09 | $4.73 | $4.87 | $4.68 | $4.87 | $4.87 | 20,951 |
| 2024-02-08 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 6 |
| 2024-02-07 | $4.73 | $4.73 | $4.69 | $4.70 | $4.70 | 7,952 |
| 2024-02-06 | $4.64 | $4.64 | $4.62 | $4.62 | $4.62 | 1,207 |
| 2024-02-05 | $4.61 | $4.64 | $4.54 | $4.54 | $4.54 | 2,952 |
| 2024-02-02 | $4.68 | $4.68 | $4.66 | $4.66 | $4.66 | 1,600 |
| 2024-02-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 173 |
| 2024-01-31 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 80 |
| 2024-01-30 | $4.73 | $4.73 | $4.71 | $4.71 | $4.71 | 1,407 |
| 2024-01-29 | $4.64 | $4.73 | $4.64 | $4.73 | $4.73 | 1,768 |
| 2024-01-26 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 12 |
| 2024-01-25 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 826 |
| 2024-01-24 | $4.81 | $4.81 | $4.64 | $4.64 | $4.64 | 4,178 |
| 2024-01-23 | $4.68 | $4.68 | $4.67 | $4.67 | $4.67 | 837 |
| 2024-01-22 | $4.65 | $4.68 | $4.62 | $4.62 | $4.62 | 1,269 |
| 2024-01-19 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 131 |
| 2024-01-18 | $4.69 | $4.69 | $4.64 | $4.69 | $4.69 | 961 |
| 2024-01-17 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 4 |
| 2024-01-16 | $4.76 | $4.76 | $4.74 | $4.74 | $4.74 | 7,195 |
| 2024-01-12 | $4.93 | $4.95 | $4.91 | $4.95 | $4.95 | 1,255 |
| 2024-01-11 | $4.77 | $4.89 | $4.77 | $4.89 | $4.89 | 518 |
| 2024-01-10 | $4.89 | $4.89 | $4.62 | $4.79 | $4.79 | 2,089 |
| 2024-01-09 | $5.01 | $5.04 | $4.85 | $5.01 | $5.01 | 4,496 |
| 2024-01-08 | $4.82 | $4.84 | $4.79 | $4.82 | $4.82 | 4,847 |
| 2024-01-05 | $4.56 | $4.84 | $4.56 | $4.84 | $4.84 | 1,118 |
| 2024-01-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 324 |
| 2024-01-03 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 4 |
| 2024-01-02 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 4 |
| 2023-12-29 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 235 |
| 2023-12-28 | $5.06 | $5.08 | $5.03 | $5.08 | $5.08 | 5,675 |
| 2023-12-27 | $4.93 | $4.93 | $4.90 | $4.93 | $4.93 | 4,812 |
| 2023-12-26 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 40 |
| 2023-12-22 | $5.00 | $5.07 | $5.00 | $5.07 | $5.07 | 6,426 |
| 2023-12-21 | $4.79 | $4.83 | $4.69 | $4.83 | $4.83 | 5,693 |
| 2023-12-20 | $4.77 | $5.06 | $4.77 | $5.06 | $5.06 | 895 |
| 2023-12-19 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 25 |
| 2023-12-18 | $4.92 | $4.92 | $4.90 | $4.92 | $4.92 | 2,801 |
| 2023-12-15 | $5.09 | $5.12 | $4.95 | $5.08 | $5.08 | 8,017 |
| 2023-12-14 | $4.83 | $4.94 | $4.83 | $4.94 | $4.94 | 5,293 |
| 2023-12-13 | $4.54 | $4.84 | $4.54 | $4.71 | $4.71 | 1,592 |
| 2023-12-12 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 1,634 |
| 2023-12-11 | $4.26 | $4.28 | $4.26 | $4.28 | $4.28 | 806 |
| 2023-12-08 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 507 |
| 2023-12-07 | $4.26 | $4.26 | $4.22 | $4.22 | $4.22 | 285 |
| 2023-12-06 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 259 |
| 2023-12-05 | $4.37 | $4.45 | $4.37 | $4.45 | $4.45 | 609 |
| 2023-12-04 | $4.26 | $4.35 | $4.26 | $4.27 | $4.27 | 1,255 |
| 2023-12-01 | $4.43 | $4.43 | $4.35 | $4.36 | $4.36 | 13,412 |
| 2023-11-30 | $4.36 | $4.36 | $4.25 | $4.26 | $4.26 | 56,898 |
| 2023-11-29 | $4.31 | $4.44 | $4.31 | $4.44 | $4.44 | 2,141 |
| 2023-11-28 | $4.15 | $4.50 | $4.15 | $4.29 | $4.29 | 4,971 |
| 2023-11-27 | $4.40 | $4.45 | $4.40 | $4.45 | $4.45 | 416 |
| 2023-11-24 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2023-11-22 | $4.10 | $4.19 | $4.10 | $4.19 | $4.19 | 2,974 |
| 2023-11-21 | $4.60 | $4.60 | $4.12 | $4.12 | $4.12 | 1,453 |
| 2023-11-20 | $4.21 | $4.38 | $4.21 | $4.38 | $4.38 | 879 |
| 2023-11-17 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 4,598 |
| 2023-11-16 | $4.30 | $4.40 | $4.30 | $4.40 | $4.40 | 1,074 |
| 2023-11-15 | $4.31 | $4.31 | $4.16 | $4.29 | $4.29 | 9,687 |
| 2023-11-14 | $4.12 | $4.23 | $4.05 | $4.22 | $4.22 | 12,271 |
| 2023-11-13 | $3.80 | $3.99 | $3.80 | $3.99 | $3.99 | 1,852 |
| 2023-11-10 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 600 |
| 2023-11-09 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 809 |
| 2023-11-08 | $3.92 | $4.20 | $3.92 | $4.20 | $4.20 | 3,890 |
| 2023-11-07 | $4.10 | $4.10 | $4.01 | $4.01 | $4.01 | 447 |
| 2023-11-06 | $4.29 | $4.43 | $4.13 | $4.13 | $4.13 | 9,402 |
| 2023-11-03 | $4.05 | $4.14 | $4.05 | $4.05 | $4.05 | 9,172 |
| 2023-11-02 | $4.00 | $4.04 | $3.95 | $4.02 | $4.02 | 6,530 |
| 2023-11-01 | $3.98 | $4.00 | $3.92 | $3.92 | $3.92 | 6,623 |
| 2023-10-31 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 5,238 |
| 2023-10-30 | $3.80 | $3.88 | $3.80 | $3.80 | $3.80 | 2,265 |
| 2023-10-27 | $3.91 | $4.02 | $3.82 | $3.98 | $3.98 | 2,477 |
| 2023-10-26 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 3,213 |
| 2023-10-25 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 6,630 |
| 2023-10-24 | $4.05 | $4.05 | $4.00 | $4.00 | $4.00 | 6,974 |
| 2023-10-23 | $4.07 | $4.15 | $4.05 | $4.05 | $4.05 | 5,243 |
| 2023-10-20 | $3.99 | $3.99 | $3.95 | $3.98 | $3.98 | 676 |
| 2023-10-19 | $4.08 | $4.20 | $4.04 | $4.04 | $4.04 | 2,892 |
| 2023-10-18 | $4.14 | $4.26 | $4.12 | $4.12 | $4.12 | 4,443 |
| 2023-10-17 | $4.24 | $4.25 | $4.05 | $4.05 | $4.05 | 1,688 |
| 2023-10-16 | $4.05 | $4.16 | $4.05 | $4.10 | $4.10 | 8,940 |
| 2023-10-13 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 187 |
| 2023-10-12 | $4.20 | $4.27 | $4.18 | $4.18 | $4.18 | 6,804 |
| 2023-10-11 | $4.37 | $4.37 | $4.24 | $4.25 | $4.25 | 1,734 |
| 2023-10-10 | $4.54 | $4.54 | $4.53 | $4.53 | $4.53 | 748 |
| 2023-10-09 | $4.44 | $4.60 | $4.26 | $4.37 | $4.37 | 8,924 |
| 2023-10-06 | $4.21 | $4.43 | $4.21 | $4.36 | $4.36 | 5,030 |
| 2023-10-05 | $4.40 | $4.40 | $4.21 | $4.21 | $4.21 | 734 |
| 2023-10-04 | $4.20 | $4.25 | $4.20 | $4.25 | $4.25 | 690 |
| 2023-10-03 | $4.36 | $4.41 | $4.27 | $4.27 | $4.27 | 745 |
| 2023-10-02 | $4.60 | $4.60 | $4.37 | $4.37 | $4.37 | 2,179 |
| 2023-09-29 | $4.47 | $4.67 | $4.47 | $4.66 | $4.66 | 3,027 |
| 2023-09-28 | $4.59 | $4.60 | $4.36 | $4.51 | $4.51 | 1,596 |
| 2023-09-27 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 1,987 |
| 2023-09-26 | $4.47 | $4.55 | $4.47 | $4.48 | $4.48 | 5,269 |
| 2023-09-25 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 3,780 |
| 2023-09-22 | $4.51 | $4.60 | $4.41 | $4.49 | $4.49 | 2,931 |
| 2023-09-21 | $4.37 | $4.53 | $4.37 | $4.47 | $4.47 | 1,837 |
| 2023-09-20 | $4.77 | $4.88 | $4.59 | $4.88 | $4.88 | 2,191 |
| 2023-09-19 | $4.53 | $4.73 | $4.53 | $4.72 | $4.72 | 4,201 |
| 2023-09-18 | $4.72 | $4.90 | $4.54 | $4.63 | $4.63 | 3,448 |
| 2023-09-15 | $5.02 | $5.02 | $4.65 | $4.81 | $4.81 | 1,713 |
| 2023-09-14 | $4.75 | $4.94 | $4.64 | $4.94 | $4.94 | 3,796 |
| 2023-09-13 | $4.61 | $4.89 | $4.52 | $4.52 | $4.52 | 1,913 |
| 2023-09-12 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 929 |
| 2023-09-11 | $5.14 | $5.14 | $4.75 | $4.82 | $4.82 | 5,974 |
| 2023-09-08 | $4.65 | $5.01 | $4.65 | $4.65 | $4.65 | 14,650 |
| 2023-09-07 | $4.68 | $4.83 | $4.68 | $4.68 | $4.68 | 1,896 |
| 2023-09-06 | $5.09 | $5.09 | $4.80 | $4.80 | $4.80 | 578 |
| 2023-09-05 | $5.04 | $5.04 | $4.84 | $4.84 | $4.84 | 1,521 |
| 2023-09-01 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 563 |
| 2023-08-31 | $5.04 | $5.04 | $5.02 | $5.02 | $5.02 | 839 |
| 2023-08-30 | $4.83 | $5.03 | $4.83 | $4.91 | $4.91 | 7,678 |
| 2023-08-29 | $4.67 | $5.02 | $4.67 | $4.87 | $4.87 | 3,543 |
| 2023-08-28 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 1,619 |
| 2023-08-25 | $4.89 | $5.09 | $4.75 | $4.75 | $4.75 | 2,710 |
| 2023-08-24 | $4.71 | $4.81 | $4.71 | $4.76 | $4.76 | 1,597 |
| 2023-08-23 | $4.82 | $5.15 | $4.82 | $5.15 | $5.07 | 4,188 |
| 2023-08-22 | $5.20 | $5.20 | $4.85 | $4.85 | $4.78 | 1,163 |
| 2023-08-21 | $5.40 | $5.40 | $4.95 | $5.40 | $5.40 | 1,521 |
| 2023-08-18 | $4.90 | $5.25 | $4.90 | $5.25 | $5.25 | 2,233 |
| 2023-08-17 | $5.13 | $5.13 | $5.02 | $5.02 | $5.02 | 4,912 |
| 2023-08-16 | $5.24 | $5.35 | $5.19 | $5.19 | $5.19 | 6,201 |
| 2023-08-15 | $5.60 | $5.60 | $5.45 | $5.47 | $5.47 | 3,117 |
| 2023-08-14 | $5.27 | $5.54 | $5.11 | $5.50 | $5.50 | 20,358 |
| 2023-08-11 | $5.52 | $5.52 | $5.29 | $5.29 | $5.29 | 366 |
| 2023-08-10 | $5.44 | $5.65 | $5.44 | $5.65 | $5.65 | 871 |
| 2023-08-09 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 442 |
| 2023-08-08 | $5.37 | $5.55 | $5.37 | $5.55 | $5.55 | 860 |
| 2023-08-07 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 393 |
| 2023-08-04 | $5.74 | $5.74 | $5.53 | $5.53 | $5.53 | 813 |
| 2023-08-03 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 615 |
| 2023-08-02 | $5.56 | $5.58 | $5.42 | $5.42 | $5.42 | 2,313 |
| 2023-08-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 210 |
| 2023-07-31 | $6.04 | $6.04 | $6.03 | $6.03 | $6.03 | 8,024 |
| 2023-07-28 | $5.91 | $5.93 | $5.78 | $5.80 | $5.80 | 5,992 |
| 2023-07-27 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 139 |
| 2023-07-26 | $5.38 | $5.84 | $5.38 | $5.84 | $5.84 | 2,787 |
| 2023-07-25 | $5.63 | $5.86 | $5.63 | $5.86 | $5.86 | 366 |
| 2023-07-24 | $5.49 | $5.71 | $5.49 | $5.71 | $5.71 | 4,369 |
| 2023-07-21 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 544 |
| 2023-07-20 | $5.57 | $5.79 | $5.57 | $5.79 | $5.79 | 2,703 |
| 2023-07-19 | $5.44 | $5.52 | $5.42 | $5.44 | $5.44 | 3,410 |
| 2023-07-18 | $5.47 | $5.61 | $5.31 | $5.48 | $5.48 | 3,531 |
| 2023-07-17 | $6.10 | $6.10 | $5.80 | $5.80 | $5.80 | 2,730 |
| 2023-07-14 | $5.89 | $6.08 | $5.89 | $6.08 | $6.08 | 941 |
| 2023-07-13 | $5.92 | $5.92 | $5.74 | $5.85 | $5.85 | 4,658 |
| 2023-07-12 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 132 |
| 2023-07-11 | $5.40 | $5.40 | $5.39 | $5.39 | $5.39 | 1,408 |
| 2023-07-10 | $5.26 | $5.30 | $5.26 | $5.30 | $5.30 | 3,748 |
| 2023-07-07 | $5.15 | $5.28 | $5.08 | $5.28 | $5.28 | 640 |
| 2023-07-06 | $5.25 | $5.26 | $5.25 | $5.26 | $5.26 | 856 |
| 2023-07-05 | $5.41 | $5.41 | $5.16 | $5.16 | $5.16 | 720 |
| 2023-07-03 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 181 |
| 2023-06-30 | $5.15 | $5.17 | $5.11 | $5.11 | $5.11 | 2,028 |
| 2023-06-29 | $5.00 | $5.13 | $4.92 | $4.92 | $4.92 | 1,132 |
| 2023-06-28 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 523 |
| 2023-06-27 | $4.64 | $4.88 | $4.64 | $4.68 | $4.68 | 4,740 |
| 2023-06-26 | $4.53 | $4.78 | $4.53 | $4.72 | $4.72 | 9,194 |
| 2023-06-23 | $4.64 | $4.64 | $4.51 | $4.51 | $4.51 | 574 |
| 2023-06-22 | $4.80 | $4.86 | $4.78 | $4.78 | $4.78 | 2,014 |
| 2023-06-21 | $5.00 | $5.10 | $5.00 | $5.10 | $5.10 | 2,202 |
| 2023-06-20 | $4.94 | $5.01 | $4.89 | $5.01 | $5.01 | 1,506 |
| 2023-06-16 | $4.98 | $4.98 | $4.91 | $4.91 | $4.91 | 745 |
| 2023-06-15 | $5.02 | $5.02 | $4.75 | $4.88 | $4.88 | 11,322 |
| 2023-06-14 | $4.70 | $4.89 | $4.70 | $4.75 | $4.75 | 2,854 |
| 2023-06-13 | $4.74 | $4.74 | $4.61 | $4.70 | $4.70 | 3,072 |
| 2023-06-12 | $4.84 | $4.84 | $4.67 | $4.67 | $4.67 | 1,971 |
| 2023-06-09 | $4.74 | $4.74 | $4.64 | $4.64 | $4.64 | 2,150 |
| 2023-06-08 | $4.83 | $4.92 | $4.83 | $4.86 | $4.86 | 16,417 |
| 2023-06-07 | $4.95 | $5.16 | $4.84 | $4.87 | $4.87 | 5,523 |
| 2023-06-06 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 457 |
| 2023-06-05 | $5.16 | $5.33 | $5.04 | $5.33 | $5.33 | 2,054 |
| 2023-06-02 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 274 |
| 2023-06-01 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 751 |
| 2023-05-31 | $5.30 | $5.30 | $4.97 | $5.14 | $5.14 | 1,384 |
| 2023-05-30 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 1,060 |
| 2023-05-26 | $5.14 | $5.16 | $5.11 | $5.12 | $5.12 | 2,882 |
| 2023-05-25 | $4.93 | $5.10 | $4.93 | $5.10 | $5.10 | 5,480 |
| 2023-05-24 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 15 |
| 2023-05-23 | $5.32 | $5.32 | $5.17 | $5.32 | $5.32 | 4,006 |
| 2023-05-22 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 123 |
| 2023-05-19 | $5.35 | $5.35 | $5.21 | $5.30 | $5.30 | 942 |
| 2023-05-18 | $5.32 | $5.39 | $5.30 | $5.39 | $5.39 | 2,871 |
| 2023-05-17 | $5.20 | $5.40 | $5.20 | $5.20 | $5.20 | 2,393 |
| 2023-05-16 | $5.31 | $5.39 | $5.22 | $5.39 | $5.39 | 3,585 |
| 2023-05-15 | $5.62 | $5.62 | $5.48 | $5.48 | $5.48 | 2,453 |
| 2023-05-12 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 1,443 |
| 2023-05-11 | $5.19 | $5.43 | $5.19 | $5.29 | $5.29 | 1,468 |
| 2023-05-10 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 2,196 |
| 2023-05-09 | $5.44 | $5.44 | $5.17 | $5.32 | $5.32 | 4,355 |
| 2023-05-08 | $5.37 | $5.37 | $5.17 | $5.17 | $5.17 | 1,799 |
| 2023-05-05 | $5.09 | $5.21 | $5.09 | $5.21 | $5.21 | 1,666 |
| 2023-05-04 | $4.95 | $5.03 | $4.95 | $4.95 | $4.95 | 2,449 |
| 2023-05-03 | $4.99 | $4.99 | $4.89 | $4.89 | $4.89 | 2,278 |
| 2023-05-02 | $4.91 | $4.91 | $4.81 | $4.81 | $4.81 | 2,702 |
| 2023-05-01 | $5.15 | $5.15 | $4.80 | $4.80 | $4.80 | 5,577 |
| 2023-04-28 | $4.93 | $5.06 | $4.80 | $5.06 | $5.06 | 4,182 |
| 2023-04-27 | $5.02 | $5.02 | $4.83 | $4.90 | $4.90 | 2,719 |
| 2023-04-26 | $5.04 | $5.04 | $4.85 | $4.85 | $4.85 | 5,318 |
| 2023-04-25 | $5.20 | $5.20 | $4.91 | $4.91 | $4.91 | 3,547 |
| 2023-04-24 | $4.96 | $5.14 | $4.96 | $5.14 | $5.14 | 2,655 |
| 2023-04-21 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 501 |
| 2023-04-20 | $5.24 | $5.25 | $5.14 | $5.14 | $5.14 | 4,851 |
| 2023-04-19 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 94 |
| 2023-04-18 | $5.30 | $5.36 | $5.30 | $5.36 | $5.36 | 1,574 |
| 2023-04-17 | $5.25 | $5.42 | $5.25 | $5.37 | $5.37 | 1,670 |
| 2023-04-14 | $5.53 | $5.68 | $5.53 | $5.68 | $5.68 | 531 |
| 2023-04-13 | $5.34 | $5.61 | $5.34 | $5.48 | $5.48 | 2,188 |
| 2023-04-12 | $5.30 | $5.30 | $5.08 | $5.08 | $5.08 | 3,560 |
| 2023-04-11 | $5.03 | $5.04 | $4.94 | $5.04 | $5.04 | 2,506 |
| 2023-04-10 | $4.86 | $4.90 | $4.84 | $4.89 | $4.89 | 5,127 |
| 2023-04-06 | $4.85 | $4.98 | $4.85 | $4.98 | $4.98 | 2,048 |
| 2023-04-05 | $4.84 | $5.10 | $4.84 | $4.96 | $4.96 | 3,152 |
| 2023-04-04 | $4.84 | $4.84 | $4.83 | $4.83 | $4.83 | 1,556 |
| 2023-04-03 | $4.92 | $4.97 | $4.86 | $4.97 | $4.97 | 14,566 |
| 2023-03-31 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 194 |
| 2023-03-30 | $4.88 | $5.03 | $4.80 | $5.03 | $5.03 | 8,483 |
| 2023-03-29 | $4.79 | $4.91 | $4.79 | $4.91 | $4.91 | 468 |
| 2023-03-28 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 588 |
| 2023-03-27 | $4.74 | $4.94 | $4.74 | $4.74 | $4.74 | 6,394 |
| 2023-03-24 | $4.77 | $4.77 | $4.69 | $4.69 | $4.69 | 2,302 |
| 2023-03-23 | $4.77 | $4.77 | $4.76 | $4.76 | $4.76 | 5,485 |
| 2023-03-22 | $4.77 | $4.92 | $4.77 | $4.92 | $4.92 | 773 |
| 2023-03-21 | $4.85 | $4.87 | $4.84 | $4.84 | $4.84 | 10,784 |
| 2023-03-20 | $4.75 | $4.79 | $4.72 | $4.79 | $4.79 | 13,189 |
| 2023-03-17 | $4.78 | $4.85 | $4.67 | $4.78 | $4.78 | 6,099 |
| 2023-03-16 | $4.56 | $4.85 | $4.56 | $4.75 | $4.75 | 5,767 |
| 2023-03-15 | $4.44 | $4.69 | $4.44 | $4.55 | $4.55 | 11,484 |
| 2023-03-14 | $4.73 | $4.81 | $4.66 | $4.67 | $4.67 | 12,345 |
| 2023-03-13 | $4.63 | $4.63 | $4.43 | $4.43 | $4.43 | 10,878 |
| 2023-03-10 | $4.78 | $4.78 | $4.61 | $4.61 | $4.61 | 667 |
| 2023-03-09 | $4.93 | $4.93 | $4.64 | $4.78 | $4.78 | 6,011 |
| 2023-03-08 | $5.06 | $5.07 | $4.87 | $4.87 | $4.87 | 3,513 |
| 2023-03-07 | $5.00 | $5.02 | $4.85 | $4.85 | $4.85 | 2,761 |
| 2023-03-06 | $5.03 | $5.05 | $4.90 | $4.90 | $4.90 | 6,017 |
| 2023-03-03 | $5.01 | $5.02 | $5.01 | $5.02 | $5.02 | 1,845 |
| 2023-03-02 | $5.07 | $5.07 | $4.90 | $4.90 | $4.90 | 7,781 |
| 2023-03-01 | $5.12 | $5.24 | $5.06 | $5.06 | $5.06 | 4,194 |
| 2023-02-28 | $4.98 | $5.14 | $4.98 | $5.12 | $5.12 | 2,673 |
| 2023-02-27 | $5.10 | $5.20 | $5.09 | $5.09 | $5.09 | 12,525 |
| 2023-02-24 | $5.24 | $5.24 | $4.97 | $4.97 | $4.97 | 3,091 |
| 2023-02-23 | $5.04 | $5.37 | $5.04 | $5.04 | $5.04 | 2,413 |
| 2023-02-22 | $5.14 | $5.37 | $5.14 | $5.24 | $5.24 | 7,356 |
| 2023-02-21 | $5.14 | $5.25 | $5.08 | $5.08 | $5.05 | 6,904 |
| 2023-02-17 | $5.43 | $5.43 | $5.42 | $5.42 | $5.39 | 602 |
| 2023-02-16 | $5.20 | $5.66 | $5.20 | $5.66 | $5.66 | 12,522 |
| 2023-02-15 | $5.33 | $5.45 | $5.33 | $5.42 | $5.42 | 742 |
| 2023-02-14 | $5.57 | $5.57 | $5.45 | $5.45 | $5.45 | 3,995 |
| 2023-02-13 | $5.31 | $5.42 | $5.31 | $5.42 | $5.42 | 4,297 |
| 2023-02-10 | $5.90 | $5.93 | $5.63 | $5.63 | $5.63 | 6,752 |
| 2023-02-09 | $5.95 | $6.07 | $5.95 | $5.99 | $5.99 | 1,665 |
| 2023-02-08 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 101 |
| 2023-02-07 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 315 |
| 2023-02-06 | $5.97 | $6.07 | $5.90 | $6.07 | $6.07 | 9,387 |
| 2023-02-03 | $6.38 | $6.38 | $6.17 | $6.17 | $6.17 | 1,598 |
| 2023-02-02 | $6.27 | $6.27 | $6.14 | $6.15 | $6.15 | 5,464 |
| 2023-02-01 | $6.15 | $6.15 | $6.02 | $6.02 | $6.02 | 4,662 |
| 2023-01-31 | $5.93 | $6.21 | $5.93 | $6.21 | $6.21 | 759 |
| 2023-01-30 | $6.25 | $6.25 | $5.95 | $6.10 | $6.10 | 1,716 |
| 2023-01-27 | $6.10 | $6.20 | $6.09 | $6.20 | $6.20 | 4,428 |
| 2023-01-26 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 4,109 |
| 2023-01-25 | $5.97 | $6.08 | $5.97 | $6.08 | $6.08 | 1,792 |
| 2023-01-24 | $5.96 | $5.96 | $5.62 | $5.62 | $5.62 | 1,217 |
| 2023-01-23 | $5.76 | $5.81 | $5.76 | $5.81 | $5.81 | 5,851 |
| 2023-01-20 | $5.73 | $5.76 | $5.66 | $5.76 | $5.76 | 4,499 |
| 2023-01-19 | $5.87 | $5.90 | $5.77 | $5.77 | $5.77 | 1,480 |
| 2023-01-18 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 1,159 |
| 2023-01-17 | $6.03 | $6.03 | $5.90 | $5.90 | $5.90 | 1,936 |
| 2023-01-13 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 778 |
| 2023-01-12 | $5.91 | $5.91 | $5.75 | $5.83 | $5.83 | 3,809 |
| 2023-01-11 | $5.63 | $5.66 | $5.53 | $5.53 | $5.53 | 1,612 |
| 2023-01-10 | $5.77 | $5.77 | $5.20 | $5.20 | $5.20 | 1,318 |
| 2023-01-09 | $5.61 | $5.61 | $5.37 | $5.53 | $5.53 | 7,137 |
| 2023-01-06 | $5.43 | $5.49 | $5.10 | $5.42 | $5.42 | 6,154 |
| 2023-01-05 | $5.59 | $5.60 | $5.46 | $5.46 | $5.46 | 3,653 |
| 2023-01-04 | $5.49 | $5.56 | $5.48 | $5.56 | $5.56 | 3,490 |
| 2023-01-03 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 389 |
| 2022-12-30 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 373 |
| 2022-12-29 | $5.33 | $5.55 | $5.32 | $5.55 | $5.55 | 7,187 |
| 2022-12-28 | $4.97 | $5.20 | $4.97 | $5.20 | $5.20 | 2,808 |
| 2022-12-27 | $5.17 | $5.17 | $4.99 | $5.13 | $5.13 | 8,239 |
| 2022-12-23 | $4.93 | $5.03 | $4.79 | $4.97 | $4.97 | 7,823 |
| 2022-12-22 | $5.22 | $5.22 | $4.76 | $4.99 | $4.99 | 12,079 |
| 2022-12-21 | $5.03 | $5.26 | $4.79 | $5.03 | $5.03 | 4,341 |
| 2022-12-20 | $4.80 | $4.82 | $4.67 | $4.82 | $4.82 | 12,519 |
| 2022-12-19 | $5.15 | $5.15 | $4.90 | $4.96 | $4.96 | 4,772 |
| 2022-12-16 | $4.91 | $5.16 | $4.91 | $5.16 | $5.16 | 616 |
| 2022-12-15 | $4.95 | $5.09 | $4.83 | $4.96 | $4.96 | 6,766 |
| 2022-12-14 | $5.11 | $5.11 | $5.03 | $5.03 | $5.03 | 13,460 |
| 2022-12-13 | $4.90 | $5.30 | $4.90 | $5.00 | $5.00 | 4,501 |
| 2022-12-12 | $4.98 | $5.03 | $4.97 | $4.97 | $4.97 | 21,114 |
| 2022-12-09 | $5.00 | $5.06 | $4.88 | $5.06 | $5.06 | 4,520 |
| 2022-12-08 | $4.85 | $4.95 | $4.85 | $4.91 | $4.91 | 4,921 |
| 2022-12-07 | $4.75 | $4.96 | $4.75 | $4.86 | $4.86 | 4,687 |
| 2022-12-06 | $4.85 | $5.05 | $4.83 | $4.92 | $4.92 | 3,669 |
| 2022-12-05 | $5.08 | $5.18 | $4.86 | $4.93 | $4.93 | 11,841 |
| 2022-12-02 | $4.86 | $5.10 | $4.86 | $5.03 | $5.03 | 19,709 |
| 2022-12-01 | $5.15 | $5.28 | $5.12 | $5.28 | $5.28 | 14,068 |
| 2022-11-30 | $5.17 | $5.27 | $5.17 | $5.27 | $5.27 | 2,300 |
| 2022-11-29 | $4.92 | $5.40 | $4.92 | $5.40 | $5.40 | 1,690 |
| 2022-11-28 | $4.97 | $5.41 | $4.97 | $5.41 | $5.41 | 6,863 |
| 2022-11-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 32 |
| 2022-11-23 | $5.47 | $5.47 | $5.25 | $5.25 | $5.25 | 566 |
| 2022-11-22 | $5.05 | $5.29 | $5.05 | $5.29 | $5.29 | 1,616 |
| 2022-11-21 | $5.01 | $5.25 | $5.01 | $5.17 | $5.17 | 3,128 |
| 2022-11-18 | $5.23 | $5.25 | $5.15 | $5.25 | $5.25 | 3,052 |
| 2022-11-17 | $5.24 | $5.34 | $5.24 | $5.34 | $5.34 | 2,533 |
| 2022-11-16 | $5.42 | $5.44 | $5.23 | $5.44 | $5.44 | 1,204 |
| 2022-11-15 | $5.20 | $5.50 | $5.20 | $5.47 | $5.47 | 8,485 |
| 2022-11-14 | $5.29 | $5.40 | $5.05 | $5.31 | $5.31 | 12,764 |
| 2022-11-11 | $5.12 | $5.34 | $5.12 | $5.34 | $5.34 | 2,333 |
| 2022-11-10 | $5.34 | $5.38 | $5.16 | $5.16 | $5.16 | 1,031 |
| 2022-11-09 | $5.08 | $5.17 | $5.08 | $5.17 | $5.17 | 581 |
| 2022-11-08 | $5.21 | $5.43 | $5.19 | $5.42 | $5.42 | 4,854 |
| 2022-11-07 | $4.84 | $5.16 | $4.84 | $4.84 | $4.84 | 8,842 |
| 2022-11-04 | $5.22 | $5.22 | $5.02 | $5.02 | $5.02 | 1,406 |
| 2022-11-03 | $4.98 | $4.98 | $4.81 | $4.95 | $4.95 | 1,511 |
| 2022-11-02 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 352 |
| 2022-11-01 | $5.62 | $5.62 | $5.45 | $5.45 | $5.45 | 3,709 |
| 2022-10-31 | $5.29 | $5.79 | $5.29 | $5.50 | $5.50 | 3,793 |
| 2022-10-28 | $5.84 | $5.84 | $5.63 | $5.63 | $5.63 | 1,022 |
| 2022-10-27 | $5.49 | $5.67 | $5.45 | $5.67 | $5.67 | 3,613 |
| 2022-10-26 | $5.39 | $5.50 | $5.39 | $5.50 | $5.50 | 2,176 |
| 2022-10-25 | $5.28 | $5.28 | $5.26 | $5.27 | $5.27 | 5,898 |
| 2022-10-24 | $5.20 | $5.38 | $5.07 | $5.08 | $5.08 | 10,454 |
| 2022-10-21 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 1,057 |
| 2022-10-20 | $5.13 | $5.13 | $5.03 | $5.07 | $5.07 | 2,907 |
| 2022-10-19 | $5.14 | $5.14 | $5.07 | $5.07 | $5.07 | 727 |
| 2022-10-18 | $5.22 | $5.35 | $5.10 | $5.11 | $5.11 | 9,379 |
| 2022-10-17 | $4.80 | $4.95 | $4.80 | $4.85 | $4.85 | 8,715 |
| 2022-10-14 | $5.25 | $5.40 | $4.93 | $4.93 | $4.93 | 7,448 |
| 2022-10-13 | $5.09 | $5.10 | $4.98 | $4.98 | $4.98 | 10,731 |
| 2022-10-12 | $5.40 | $5.42 | $4.95 | $5.18 | $5.18 | 4,929 |
| 2022-10-11 | $5.36 | $5.36 | $5.32 | $5.32 | $5.32 | 7,656 |
| 2022-10-10 | $5.45 | $5.60 | $5.45 | $5.45 | $5.45 | 1,272 |
| 2022-10-07 | $5.81 | $5.81 | $5.55 | $5.55 | $5.55 | 1,508 |
| 2022-10-06 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 1,132 |
| 2022-10-05 | $6.31 | $6.31 | $5.80 | $6.31 | $6.31 | 5,115 |
| 2022-10-04 | $5.99 | $5.99 | $5.75 | $5.75 | $5.75 | 6,817 |
| 2022-10-03 | $5.88 | $5.88 | $5.67 | $5.87 | $5.87 | 1,206 |
| 2022-09-30 | $5.93 | $6.05 | $5.87 | $5.87 | $5.87 | 3,079 |
| 2022-09-29 | $5.90 | $5.90 | $5.65 | $5.65 | $5.65 | 1,832 |
| 2022-09-28 | $5.91 | $6.01 | $5.80 | $5.80 | $5.80 | 989 |
| 2022-09-27 | $5.75 | $5.99 | $5.54 | $5.54 | $5.54 | 3,350 |
| 2022-09-26 | $5.64 | $5.89 | $5.64 | $5.64 | $5.64 | 5,011 |
| 2022-09-23 | $6.35 | $6.35 | $6.11 | $6.11 | $6.11 | 1,646 |
| 2022-09-22 | $6.11 | $6.70 | $6.11 | $6.41 | $6.41 | 3,565 |
| 2022-09-21 | $6.33 | $6.43 | $6.33 | $6.43 | $6.43 | 8,605 |
| 2022-09-20 | $6.53 | $6.77 | $6.53 | $6.77 | $6.77 | 739 |
| 2022-09-19 | $6.33 | $6.51 | $6.25 | $6.51 | $6.51 | 1,784 |
| 2022-09-16 | $6.73 | $6.73 | $6.37 | $6.38 | $6.38 | 971 |
| 2022-09-15 | $6.90 | $6.90 | $6.40 | $6.58 | $6.58 | 2,286 |
| 2022-09-14 | $6.95 | $6.95 | $6.78 | $6.82 | $6.82 | 3,155 |
| 2022-09-13 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 848 |
| 2022-09-12 | $7.29 | $7.29 | $7.13 | $7.27 | $7.27 | 3,711 |
| 2022-09-09 | $6.73 | $6.96 | $6.73 | $6.96 | $6.96 | 22,883 |
| 2022-09-08 | $7.09 | $7.09 | $6.83 | $6.84 | $6.84 | 3,070 |
| 2022-09-07 | $6.69 | $6.78 | $6.69 | $6.72 | $6.72 | 1,533 |
| 2022-09-06 | $6.80 | $6.80 | $6.53 | $6.53 | $6.53 | 2,860 |
| 2022-09-02 | $6.99 | $7.26 | $6.72 | $7.19 | $7.19 | 13,591 |
| 2022-09-01 | $7.19 | $7.19 | $6.92 | $6.92 | $6.92 | 2,281 |
| 2022-08-31 | $6.69 | $7.13 | $6.69 | $7.13 | $7.13 | 674 |
| 2022-08-30 | $7.11 | $7.15 | $7.08 | $7.08 | $7.01 | 2,244 |
| 2022-08-29 | $7.37 | $7.37 | $6.82 | $7.12 | $7.05 | 1,371 |
| 2022-08-26 | $7.30 | $7.30 | $7.10 | $7.30 | $7.22 | 1,608 |
| 2022-08-25 | $7.15 | $7.40 | $7.15 | $7.25 | $7.17 | 1,339 |
| 2022-08-24 | $6.78 | $7.30 | $6.78 | $7.30 | $7.22 | 2,633 |
| 2022-08-23 | $6.93 | $7.33 | $6.93 | $7.06 | $6.99 | 1,761 |
| 2022-08-22 | $7.10 | $7.19 | $6.87 | $7.00 | $7.00 | 3,590 |
| 2022-08-19 | $7.43 | $7.43 | $6.88 | $6.88 | $6.88 | 1,033 |
| 2022-08-18 | $7.19 | $7.28 | $7.05 | $7.05 | $7.05 | 3,274 |
| 2022-08-17 | $7.03 | $7.15 | $7.03 | $7.14 | $7.14 | 3,665 |
| 2022-08-16 | $6.94 | $7.35 | $6.94 | $6.94 | $6.94 | 2,662 |
| 2022-08-15 | $7.40 | $7.45 | $7.34 | $7.34 | $7.34 | 3,888 |
| 2022-08-12 | $7.03 | $7.21 | $7.03 | $7.21 | $7.21 | 3,122 |
| 2022-08-11 | $7.45 | $7.45 | $7.26 | $7.42 | $7.42 | 5,897 |
| 2022-08-10 | $7.10 | $7.31 | $6.92 | $7.26 | $7.26 | 5,782 |
| 2022-08-09 | $6.84 | $7.13 | $6.84 | $7.13 | $7.13 | 1,959 |
| 2022-08-08 | $6.81 | $7.26 | $6.81 | $7.17 | $7.17 | 1,637 |
| 2022-08-05 | $6.67 | $7.03 | $6.67 | $7.02 | $7.02 | 3,282 |
| 2022-08-04 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 624 |
| 2022-08-03 | $6.94 | $7.05 | $6.82 | $7.05 | $7.05 | 1,535 |
| 2022-08-02 | $7.00 | $7.21 | $7.00 | $7.21 | $7.21 | 1,356 |
| 2022-08-01 | $7.17 | $7.25 | $7.03 | $7.25 | $7.25 | 7,691 |
| 2022-07-29 | $7.05 | $7.25 | $7.05 | $7.25 | $7.25 | 2,813 |
| 2022-07-28 | $6.67 | $7.00 | $6.67 | $7.00 | $7.00 | 2,313 |
| 2022-07-27 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 287 |
| 2022-07-26 | $6.77 | $7.00 | $6.77 | $6.78 | $6.78 | 3,048 |
| 2022-07-25 | $6.81 | $7.00 | $6.81 | $7.00 | $7.00 | 3,064 |
| 2022-07-22 | $7.00 | $7.00 | $6.79 | $6.99 | $6.99 | 1,780 |
| 2022-07-21 | $6.63 | $6.63 | $6.36 | $6.63 | $6.63 | 2,213 |
| 2022-07-20 | $6.67 | $6.67 | $6.56 | $6.65 | $6.65 | 4,523 |
| 2022-07-19 | $6.69 | $6.69 | $6.20 | $6.40 | $6.40 | 7,532 |
| 2022-07-18 | $6.63 | $6.63 | $6.51 | $6.57 | $6.57 | 3,156 |
| 2022-07-15 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 1,655 |
| 2022-07-14 | $6.12 | $6.60 | $6.12 | $6.40 | $6.40 | 2,252 |
| 2022-07-13 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 1,492 |
| 2022-07-12 | $6.18 | $6.50 | $6.18 | $6.50 | $6.50 | 1,376 |
| 2022-07-11 | $6.40 | $6.70 | $6.33 | $6.33 | $6.33 | 4,969 |
| 2022-07-08 | $6.60 | $6.75 | $6.42 | $6.75 | $6.75 | 6,120 |
| 2022-07-07 | $6.37 | $6.38 | $6.21 | $6.38 | $6.38 | 4,807 |
| 2022-07-06 | $6.53 | $6.53 | $6.27 | $6.53 | $6.53 | 2,655 |
| 2022-07-05 | $6.48 | $6.48 | $6.13 | $6.14 | $6.14 | 1,359 |
| 2022-07-01 | $6.00 | $6.48 | $6.00 | $6.24 | $6.24 | 1,398 |
| 2022-06-30 | $5.99 | $6.26 | $5.99 | $6.19 | $6.19 | 4,149 |
| 2022-06-29 | $6.17 | $6.42 | $6.17 | $6.33 | $6.33 | 2,412 |
| 2022-06-28 | $6.72 | $6.72 | $6.25 | $6.48 | $6.48 | 1,649 |
| 2022-06-27 | $6.47 | $6.47 | $6.37 | $6.37 | $6.37 | 5,837 |
| 2022-06-24 | $6.14 | $6.48 | $6.14 | $6.34 | $6.34 | 6,771 |
| 2022-06-23 | $6.11 | $6.28 | $6.11 | $6.11 | $6.11 | 4,568 |
| 2022-06-22 | $6.40 | $6.41 | $6.26 | $6.33 | $6.33 | 6,295 |
| 2022-06-21 | $6.40 | $6.62 | $6.18 | $6.18 | $6.18 | 8,322 |
| 2022-06-17 | $6.12 | $6.13 | $6.12 | $6.13 | $6.13 | 946 |
| 2022-06-16 | $5.95 | $6.42 | $5.95 | $6.42 | $6.42 | 1,207 |
| 2022-06-15 | $6.32 | $6.73 | $6.25 | $6.48 | $6.48 | 3,703 |
| 2022-06-14 | $6.39 | $6.89 | $6.39 | $6.51 | $6.51 | 2,991 |
| 2022-06-13 | $6.73 | $6.74 | $6.50 | $6.51 | $6.51 | 4,668 |
| 2022-06-10 | $6.95 | $7.06 | $6.95 | $7.06 | $7.06 | 1,804 |
| 2022-06-09 | $7.41 | $7.41 | $7.16 | $7.16 | $7.16 | 1,323 |
| 2022-06-08 | $7.40 | $7.40 | $7.37 | $7.37 | $7.37 | 505 |
| 2022-06-07 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 394 |
| 2022-06-06 | $7.49 | $7.55 | $7.49 | $7.49 | $7.49 | 2,123 |
| 2022-06-03 | $7.63 | $7.63 | $7.47 | $7.47 | $7.47 | 314 |
| 2022-06-02 | $7.54 | $7.85 | $7.54 | $7.70 | $7.70 | 7,800 |
| 2022-06-01 | $7.75 | $7.75 | $7.64 | $7.64 | $7.64 | 1,962 |
| 2022-05-31 | $7.72 | $7.72 | $7.62 | $7.67 | $7.67 | 2,453 |
| 2022-05-27 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 3,246 |
| 2022-05-26 | $7.58 | $7.58 | $7.56 | $7.56 | $7.56 | 3,269 |
| 2022-05-25 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 378 |
| 2022-05-24 | $7.83 | $7.83 | $7.51 | $7.51 | $7.51 | 360 |
| 2022-05-23 | $7.70 | $7.70 | $7.69 | $7.69 | $7.69 | 965 |
| 2022-05-20 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 1,780 |
| 2022-05-19 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 97 |
| 2022-05-18 | $7.83 | $7.98 | $7.83 | $7.98 | $7.98 | 542 |
| 2022-05-17 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 32 |
| 2022-05-16 | $7.80 | $8.07 | $7.80 | $7.93 | $7.93 | 1,033 |
| 2022-05-13 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 1 |
| 2022-05-12 | $7.94 | $7.94 | $7.67 | $7.69 | $7.69 | 1,598 |
| 2022-05-11 | $8.04 | $8.04 | $7.97 | $7.97 | $7.97 | 4,748 |
| 2022-05-10 | $7.86 | $7.86 | $7.57 | $7.58 | $7.58 | 4,343 |
| 2022-05-09 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 1,849 |
| 2022-05-06 | $8.53 | $8.53 | $8.52 | $8.52 | $8.52 | 656 |
| 2022-05-05 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 593 |
| 2022-05-04 | $8.71 | $8.71 | $8.41 | $8.71 | $8.71 | 1,684 |
| 2022-05-03 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 418 |
| 2022-05-02 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 1,752 |
| 2022-04-29 | $8.78 | $8.78 | $8.72 | $8.72 | $8.72 | 3,348 |
| 2022-04-28 | $8.32 | $8.53 | $8.05 | $8.53 | $8.53 | 4,900 |
| 2022-04-27 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 336 |
| 2022-04-26 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 2,025 |
| 2022-04-25 | $8.51 | $8.51 | $8.29 | $8.29 | $8.29 | 2,025 |
| 2022-04-22 | $8.46 | $8.75 | $8.39 | $8.39 | $8.39 | 7,542 |
| 2022-04-21 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 276 |
| 2022-04-20 | $8.45 | $8.62 | $8.45 | $8.62 | $8.62 | 597 |
| 2022-04-19 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 828 |
| 2022-04-18 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 3,874 |
| 2022-04-14 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 3,891 |
| 2022-04-13 | $8.55 | $8.55 | $8.32 | $8.32 | $8.32 | 632 |
| 2022-04-12 | $8.60 | $8.60 | $8.28 | $8.28 | $8.28 | 933 |
| 2022-04-11 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 843 |
| 2022-04-08 | $8.40 | $8.61 | $8.26 | $8.61 | $8.61 | 3,944 |
| 2022-04-07 | $7.98 | $8.59 | $7.98 | $8.29 | $8.29 | 3,418 |
| 2022-04-06 | $8.64 | $8.64 | $8.21 | $8.47 | $8.47 | 1,280 |
| 2022-04-05 | $8.15 | $8.76 | $8.15 | $8.52 | $8.52 | 3,070 |
| 2022-04-04 | $8.60 | $8.60 | $8.44 | $8.44 | $8.44 | 1,393 |
| 2022-04-01 | $8.01 | $8.62 | $8.01 | $8.62 | $8.62 | 867 |
| 2022-03-31 | $8.65 | $8.65 | $8.45 | $8.45 | $8.45 | 562 |
| 2022-03-30 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 508 |
| 2022-03-29 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,183 |
| 2022-03-28 | $8.43 | $8.43 | $8.18 | $8.18 | $8.18 | 1,090 |
| 2022-03-25 | $8.30 | $8.49 | $8.30 | $8.49 | $8.49 | 3,037 |
| 2022-03-24 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 2,306 |
| 2022-03-23 | $8.10 | $8.10 | $8.00 | $8.10 | $8.10 | 3,317 |
| 2022-03-22 | $7.79 | $8.37 | $7.79 | $8.05 | $8.05 | 1,500 |
| 2022-03-21 | $8.05 | $8.05 | $8.00 | $8.05 | $8.05 | 1,500 |
| 2022-03-18 | $7.80 | $8.11 | $7.80 | $8.11 | $8.11 | 698 |
| 2022-03-17 | $7.85 | $8.03 | $7.85 | $7.92 | $7.92 | 4,510 |
| 2022-03-16 | $7.72 | $7.89 | $7.71 | $7.89 | $7.89 | 3,414 |
| 2022-03-15 | $7.85 | $7.85 | $7.75 | $7.75 | $7.75 | 2,859 |
| 2022-03-14 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 1,193 |
| 2022-03-11 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 87 |
| 2022-03-10 | $7.95 | $7.98 | $7.91 | $7.98 | $7.98 | 5,842 |
| 2022-03-09 | $7.42 | $7.90 | $7.42 | $7.76 | $7.76 | 10,116 |
| 2022-03-08 | $7.38 | $7.39 | $7.20 | $7.20 | $7.20 | 1,066 |
| 2022-03-07 | $7.95 | $7.95 | $7.39 | $7.39 | $7.39 | 1,264 |
| 2022-03-04 | $7.61 | $7.61 | $7.45 | $7.45 | $7.45 | 790 |
| 2022-03-03 | $7.35 | $7.71 | $7.35 | $7.51 | $7.47 | 2,985 |
| 2022-03-02 | $7.48 | $7.63 | $7.30 | $7.37 | $7.33 | 11,388 |
| 2022-03-01 | $7.43 | $7.57 | $7.43 | $7.43 | $7.39 | 3,519 |
| 2022-02-28 | $7.58 | $7.68 | $7.39 | $7.68 | $7.64 | 6,250 |
| 2022-02-25 | $7.97 | $7.97 | $7.95 | $7.95 | $7.91 | 2,969 |
| 2022-02-24 | $7.39 | $7.40 | $7.24 | $7.32 | $7.28 | 3,473 |
| 2022-02-23 | $7.81 | $7.90 | $7.70 | $7.79 | $7.75 | 4,061 |
| 2022-02-22 | $8.00 | $8.00 | $7.68 | $7.73 | $7.69 | 1,590 |
| 2022-02-18 | $7.42 | $7.42 | $7.42 | $7.42 | $7.38 | 532 |
| 2022-02-17 | $7.17 | $7.50 | $7.17 | $7.49 | $7.45 | 1,168 |
| 2022-02-16 | $7.34 | $7.41 | $7.10 | $7.11 | $7.08 | 4,003 |
| 2022-02-15 | $7.00 | $7.02 | $6.87 | $6.87 | $6.84 | 4,323 |
| 2022-02-14 | $7.22 | $7.22 | $6.96 | $6.96 | $6.93 | 2,983 |
| 2022-02-11 | $7.27 | $7.27 | $7.13 | $7.13 | $7.10 | 3,558 |
| 2022-02-10 | $7.30 | $7.30 | $7.30 | $7.30 | $7.26 | 296 |
| 2022-02-09 | $7.43 | $7.43 | $7.42 | $7.42 | $7.38 | 3,420 |
| 2022-02-08 | $7.02 | $7.17 | $7.01 | $7.17 | $7.14 | 5,069 |
| 2022-02-07 | $7.36 | $7.44 | $7.31 | $7.44 | $7.40 | 2,143 |
| 2022-02-04 | $7.31 | $7.31 | $7.31 | $7.31 | $7.27 | 2,200 |
| 2022-02-03 | $6.99 | $7.01 | $6.99 | $7.00 | $6.97 | 2,880 |
| 2022-02-02 | $7.30 | $7.46 | $7.13 | $7.13 | $7.10 | 3,841 |
| 2022-02-01 | $6.91 | $6.95 | $6.78 | $6.94 | $6.91 | 4,435 |
| 2022-01-31 | $6.97 | $6.97 | $6.97 | $6.97 | $6.94 | 841 |
| 2022-01-28 | $6.99 | $6.99 | $6.97 | $6.97 | $6.93 | 2,705 |
| 2022-01-27 | $6.88 | $7.11 | $6.66 | $7.04 | $7.01 | 6,367 |
| 2022-01-26 | $7.45 | $7.45 | $7.25 | $7.26 | $7.22 | 10,176 |
| 2022-01-25 | $7.09 | $7.34 | $6.98 | $7.34 | $7.30 | 8,883 |
| 2022-01-24 | $7.25 | $7.33 | $7.15 | $7.15 | $7.12 | 6,702 |
| 2022-01-21 | $7.05 | $7.60 | $7.05 | $7.05 | $7.02 | 1,980 |
| 2022-01-20 | $7.84 | $7.84 | $7.41 | $7.41 | $7.37 | 4,892 |
| 2022-01-19 | $7.54 | $7.59 | $7.43 | $7.46 | $7.42 | 4,191 |
| 2022-01-18 | $7.61 | $7.61 | $7.61 | $7.61 | $7.57 | 1,106 |
| 2022-01-14 | $7.70 | $7.70 | $7.70 | $7.70 | $7.66 | 3,720 |
| 2022-01-13 | $7.54 | $7.54 | $7.54 | $7.54 | $7.50 | 3,558 |
| 2022-01-12 | $7.79 | $7.79 | $7.79 | $7.79 | $7.75 | 2,677 |
| 2022-01-11 | $7.85 | $7.85 | $7.44 | $7.67 | $7.63 | 4,375 |
| 2022-01-10 | $7.55 | $7.59 | $7.55 | $7.59 | $7.55 | 1,103 |
| 2022-01-07 | $7.51 | $7.75 | $7.50 | $7.60 | $7.56 | 3,335 |
| 2022-01-06 | $7.91 | $7.91 | $7.36 | $7.47 | $7.43 | 5,203 |
| 2022-01-05 | $8.18 | $8.18 | $7.61 | $7.61 | $7.57 | 1,142 |
| 2022-01-04 | $7.65 | $7.65 | $7.65 | $7.65 | $7.61 | 339 |
| 2022-01-03 | $7.85 | $7.85 | $7.84 | $7.84 | $7.80 | 7,193 |
| 2021-12-31 | $7.63 | $7.77 | $7.63 | $7.77 | $7.73 | 7,238 |
| 2021-12-30 | $7.49 | $8.05 | $7.49 | $7.78 | $7.74 | 1,119 |
| 2021-12-29 | $7.86 | $8.02 | $7.66 | $7.66 | $7.62 | 2,590 |
| 2021-12-28 | $7.73 | $7.74 | $7.72 | $7.74 | $7.70 | 5,033 |
| 2021-12-27 | $7.55 | $7.70 | $7.55 | $7.70 | $7.66 | 12,602 |
| 2021-12-23 | $7.77 | $7.93 | $7.77 | $7.92 | $7.88 | 5,700 |
| 2021-12-22 | $7.44 | $7.64 | $7.43 | $7.64 | $7.60 | 11,913 |
| 2021-12-21 | $7.64 | $7.64 | $7.46 | $7.63 | $7.59 | 3,701 |
| 2021-12-20 | $7.25 | $7.34 | $7.25 | $7.29 | $7.25 | 6,391 |
| 2021-12-17 | $7.65 | $7.65 | $7.43 | $7.55 | $7.52 | 3,133 |
| 2021-12-16 | $7.70 | $7.70 | $7.29 | $7.30 | $7.26 | 4,940 |
| 2021-12-15 | $7.61 | $7.75 | $7.36 | $7.36 | $7.33 | 3,638 |
| 2021-12-14 | $7.48 | $7.58 | $7.39 | $7.58 | $7.54 | 4,809 |
| 2021-12-13 | $7.36 | $7.62 | $7.36 | $7.62 | $7.58 | 2,594 |
| 2021-12-10 | $7.65 | $7.65 | $7.65 | $7.65 | $7.61 | 306 |
| 2021-12-09 | $7.73 | $7.74 | $7.73 | $7.74 | $7.70 | 301 |
| 2021-12-08 | $7.77 | $7.92 | $7.70 | $7.92 | $7.88 | 3,145 |
| 2021-12-07 | $7.38 | $7.73 | $7.38 | $7.66 | $7.62 | 3,184 |
| 2021-12-06 | $7.25 | $7.33 | $7.25 | $7.32 | $7.28 | 1,295 |
| 2021-12-03 | $7.40 | $7.67 | $7.30 | $7.44 | $7.40 | 965 |
| 2021-12-02 | $7.45 | $7.58 | $7.17 | $7.43 | $7.40 | 12,245 |
| 2021-12-01 | $7.64 | $7.78 | $7.37 | $7.62 | $7.58 | 2,414 |
| 2021-11-30 | $7.73 | $7.73 | $7.40 | $7.40 | $7.36 | 8,688 |
| 2021-11-29 | $7.88 | $7.88 | $7.44 | $7.59 | $7.55 | 3,148 |
| 2021-11-26 | $7.92 | $7.92 | $7.66 | $7.92 | $7.88 | 708 |
| 2021-11-24 | $7.80 | $7.80 | $7.51 | $7.51 | $7.47 | 1,285 |
| 2021-11-23 | $7.73 | $7.73 | $7.49 | $7.49 | $7.45 | 3,518 |
| 2021-11-22 | $7.48 | $7.62 | $7.32 | $7.32 | $7.28 | 5,024 |
| 2021-11-19 | $7.48 | $7.48 | $7.48 | $7.48 | $7.44 | 11 |
| 2021-11-18 | $7.40 | $7.48 | $7.40 | $7.48 | $7.44 | 964 |
| 2021-11-17 | $7.57 | $7.57 | $7.37 | $7.37 | $7.33 | 3,220 |
| 2021-11-16 | $7.35 | $7.46 | $7.22 | $7.46 | $7.42 | 7,806 |
| 2021-11-15 | $7.33 | $7.33 | $7.33 | $7.33 | $7.29 | 292 |
| 2021-11-12 | $7.61 | $7.61 | $7.33 | $7.33 | $7.29 | 465 |
| 2021-11-11 | $8.04 | $8.04 | $8.04 | $8.04 | $8.00 | 0 |
| 2021-11-10 | $8.19 | $8.19 | $8.04 | $8.04 | $8.00 | 2,291 |
| 2021-11-09 | $7.84 | $8.41 | $7.84 | $8.20 | $8.16 | 4,382 |
| 2021-11-08 | $8.65 | $8.65 | $8.11 | $8.23 | $8.19 | 7,433 |
| 2021-11-05 | $8.15 | $8.39 | $7.99 | $8.31 | $8.27 | 2,206 |
| 2021-11-04 | $8.39 | $8.39 | $7.81 | $8.02 | $7.98 | 2,712 |
| 2021-11-03 | $8.09 | $8.09 | $8.01 | $8.04 | $8.00 | 1,390 |
| 2021-11-02 | $8.15 | $8.18 | $8.14 | $8.18 | $8.14 | 5,490 |
| 2021-11-01 | $7.74 | $7.82 | $7.72 | $7.72 | $7.68 | 5,493 |
| 2021-10-29 | $7.90 | $7.90 | $7.90 | $7.90 | $7.86 | 3,752 |
| 2021-10-28 | $7.82 | $7.97 | $7.65 | $7.91 | $7.87 | 5,908 |
| 2021-10-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.86 | 241 |
| 2021-10-26 | $8.19 | $8.28 | $8.04 | $8.28 | $8.24 | 3,463 |
| 2021-10-25 | $7.99 | $8.11 | $7.99 | $8.11 | $8.07 | 3,948 |
| 2021-10-22 | $8.16 | $8.16 | $8.16 | $8.16 | $8.12 | 1,147 |
| 2021-10-21 | $8.21 | $8.23 | $8.15 | $8.23 | $8.19 | 2,678 |
| 2021-10-20 | $8.06 | $8.07 | $8.05 | $8.07 | $8.03 | 3,184 |
| 2021-10-19 | $8.23 | $8.24 | $8.22 | $8.24 | $8.20 | 2,685 |
| 2021-10-18 | $7.89 | $8.00 | $7.89 | $8.00 | $7.96 | 1,926 |
| 2021-10-15 | $7.72 | $7.96 | $7.72 | $7.96 | $7.92 | 2,354 |
| 2021-10-14 | $7.87 | $8.30 | $7.87 | $8.11 | $8.07 | 2,144 |
| 2021-10-13 | $8.04 | $8.04 | $8.04 | $8.04 | $8.00 | 58 |
| 2021-10-12 | $7.98 | $8.27 | $7.68 | $8.04 | $8.00 | 2,070 |
| 2021-10-11 | $7.94 | $8.13 | $7.79 | $7.79 | $7.75 | 560 |
| 2021-10-08 | $8.03 | $8.03 | $8.03 | $8.03 | $7.99 | 1,095 |
| 2021-10-07 | $8.00 | $8.37 | $8.00 | $8.11 | $8.07 | 3,302 |
| 2021-10-06 | $8.22 | $8.22 | $7.84 | $7.90 | $7.86 | 2,873 |
| 2021-10-05 | $8.14 | $8.14 | $7.96 | $8.13 | $8.09 | 1,397 |
| 2021-10-04 | $8.11 | $8.11 | $8.11 | $8.11 | $8.07 | 277 |
| 2021-10-01 | $7.61 | $7.61 | $7.61 | $7.61 | $7.57 | 1,022 |
| 2021-09-30 | $7.73 | $7.74 | $7.70 | $7.70 | $7.66 | 954 |
| 2021-09-29 | $7.42 | $7.78 | $7.42 | $7.78 | $7.74 | 569 |
| 2021-09-28 | $7.48 | $8.04 | $7.48 | $7.63 | $7.59 | 1,657 |
| 2021-09-27 | $7.88 | $7.88 | $7.88 | $7.88 | $7.84 | 503 |
| 2021-09-24 | $7.99 | $7.99 | $7.84 | $7.84 | $7.80 | 424 |
| 2021-09-23 | $7.76 | $8.04 | $7.76 | $7.93 | $7.89 | 948 |
| 2021-09-22 | $7.64 | $7.97 | $7.64 | $7.97 | $7.93 | 2,022 |
| 2021-09-21 | $7.78 | $8.14 | $7.70 | $7.85 | $7.81 | 3,161 |
| 2021-09-20 | $7.92 | $8.19 | $7.92 | $8.19 | $8.15 | 335 |
| 2021-09-17 | $8.23 | $8.23 | $8.11 | $8.11 | $8.07 | 601 |
| 2021-09-16 | $8.01 | $8.33 | $8.01 | $8.22 | $8.18 | 2,056 |
| 2021-09-15 | $8.32 | $8.32 | $8.02 | $8.20 | $8.16 | 3,633 |
| 2021-09-14 | $8.55 | $8.55 | $8.55 | $8.55 | $8.51 | 177 |
| 2021-09-13 | $8.58 | $8.58 | $8.06 | $8.06 | $8.02 | 517 |
| 2021-09-10 | $8.06 | $8.19 | $8.05 | $8.19 | $8.15 | 857 |
| 2021-09-09 | $8.29 | $8.29 | $8.14 | $8.14 | $8.10 | 1,124 |
| 2021-09-08 | $7.99 | $8.29 | $7.99 | $8.29 | $8.25 | 543 |
| 2021-09-07 | $8.43 | $8.43 | $8.43 | $8.43 | $8.39 | 329 |
| 2021-09-03 | $8.58 | $8.77 | $8.58 | $8.77 | $8.73 | 407 |
| 2021-09-02 | $8.56 | $9.19 | $8.56 | $8.57 | $8.53 | 10,170 |
| 2021-09-01 | $9.21 | $9.21 | $9.21 | $9.21 | $9.17 | 143 |
| 2021-08-31 | $8.71 | $8.71 | $8.39 | $8.39 | $8.35 | 716 |
| 2021-08-30 | $8.87 | $8.87 | $8.87 | $8.87 | $8.82 | 178 |
| 2021-08-27 | $9.14 | $9.14 | $8.87 | $8.87 | $8.82 | 309 |
| 2021-08-26 | $8.43 | $8.68 | $8.43 | $8.68 | $8.64 | 293 |
| 2021-08-25 | $8.99 | $9.30 | $8.99 | $9.30 | $9.19 | 512 |
| 2021-08-24 | $8.55 | $8.55 | $8.55 | $8.55 | $8.44 | 775 |
| 2021-08-23 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 168 |
| 2021-08-20 | $8.10 | $8.10 | $8.10 | $8.10 | $8.00 | 228 |
| 2021-08-19 | $8.06 | $8.10 | $8.06 | $8.10 | $8.00 | 3,873 |
| 2021-08-18 | $8.34 | $8.64 | $8.33 | $8.33 | $8.23 | 1,060 |
| 2021-08-17 | $8.35 | $8.35 | $8.35 | $8.35 | $8.25 | 263 |
| 2021-08-16 | $8.53 | $8.53 | $8.53 | $8.53 | $8.42 | 520 |
| 2021-08-13 | $9.26 | $9.26 | $9.26 | $9.26 | $9.15 | 1,508 |
| 2021-08-12 | $9.45 | $9.45 | $9.45 | $9.45 | $9.33 | 265 |
| 2021-08-11 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 249 |
| 2021-08-10 | $9.19 | $9.31 | $8.67 | $8.67 | $8.56 | 487 |
| 2021-08-09 | $9.21 | $9.21 | $9.21 | $9.21 | $9.10 | 177 |
| 2021-08-06 | $9.00 | $9.00 | $8.78 | $8.78 | $8.67 | 647 |
| 2021-08-05 | $8.79 | $8.79 | $8.79 | $8.79 | $8.68 | 7 |
| 2021-08-04 | $8.80 | $8.80 | $8.79 | $8.79 | $8.68 | 552 |
| 2021-08-03 | $8.85 | $8.85 | $8.85 | $8.85 | $8.74 | 428 |
| 2021-08-02 | $8.64 | $8.64 | $8.64 | $8.64 | $8.53 | 14 |
| 2021-07-30 | $8.64 | $8.64 | $8.64 | $8.64 | $8.53 | 1,440 |
| 2021-07-29 | $8.64 | $8.64 | $8.64 | $8.64 | $8.53 | 75 |
| 2021-07-28 | $8.64 | $8.64 | $8.64 | $8.64 | $8.53 | 128 |
| 2021-07-27 | $8.64 | $8.64 | $8.64 | $8.64 | $8.53 | 168 |
| 2021-07-26 | $8.86 | $8.88 | $8.58 | $8.58 | $8.47 | 2,078 |
| 2021-07-23 | $8.51 | $8.51 | $8.51 | $8.51 | $8.41 | 5,213 |
| 2021-07-22 | $8.72 | $8.72 | $8.33 | $8.33 | $8.23 | 36,353 |
| 2021-07-21 | $8.29 | $8.91 | $8.29 | $8.55 | $8.44 | 1,464 |
| 2021-07-20 | $8.14 | $8.34 | $8.14 | $8.34 | $8.24 | 639 |
| 2021-07-19 | $8.43 | $8.43 | $8.32 | $8.32 | $8.22 | 1,589 |
| 2021-07-16 | $8.61 | $8.61 | $8.30 | $8.30 | $8.20 | 1,871 |
| 2021-07-15 | $8.35 | $8.35 | $8.35 | $8.35 | $8.25 | 636 |
| 2021-07-14 | $8.91 | $9.20 | $8.91 | $8.92 | $8.81 | 617 |
| 2021-07-13 | $8.91 | $8.91 | $8.91 | $8.91 | $8.80 | 157 |
| 2021-07-12 | $8.91 | $8.91 | $8.91 | $8.91 | $8.80 | 589 |
| 2021-07-09 | $8.42 | $8.42 | $8.42 | $8.42 | $8.32 | 6 |
| 2021-07-08 | $8.11 | $8.42 | $8.11 | $8.42 | $8.32 | 891 |
| 2021-07-07 | $8.18 | $8.58 | $8.18 | $8.36 | $8.26 | 3,528 |
| 2021-07-06 | $8.16 | $8.78 | $8.16 | $8.63 | $8.52 | 1,670 |
| 2021-07-02 | $8.00 | $8.00 | $8.00 | $8.00 | $7.90 | 839 |
| 2021-07-01 | $8.59 | $8.59 | $8.59 | $8.59 | $8.48 | 27 |
| 2021-06-30 | $8.88 | $8.88 | $8.59 | $8.59 | $8.48 | 878 |
| 2021-06-29 | $8.54 | $8.99 | $8.54 | $8.99 | $8.88 | 374 |
| 2021-06-28 | $8.91 | $8.91 | $8.91 | $8.91 | $8.80 | 640 |
| 2021-06-25 | $8.93 | $8.93 | $8.93 | $8.93 | $8.82 | 330 |
| 2021-06-24 | $9.20 | $9.32 | $9.20 | $9.32 | $9.21 | 330 |
| 2021-06-23 | $9.07 | $9.07 | $9.07 | $9.07 | $8.96 | 113 |
| 2021-06-22 | $9.33 | $9.33 | $9.07 | $9.07 | $8.96 | 665 |
| 2021-06-21 | $9.26 | $9.26 | $9.26 | $9.26 | $9.15 | 1,059 |
| 2021-06-18 | $9.68 | $9.68 | $9.09 | $9.09 | $8.98 | 1,029 |
| 2021-06-17 | $9.53 | $9.53 | $9.53 | $9.53 | $9.41 | 95 |
| 2021-06-16 | $9.87 | $9.87 | $9.42 | $9.53 | $9.41 | 576 |
| 2021-06-15 | $9.98 | $9.98 | $9.75 | $9.97 | $9.85 | 1,100 |
| 2021-06-14 | $9.52 | $9.52 | $9.52 | $9.52 | $9.40 | 101 |
| 2021-06-11 | $9.52 | $9.52 | $9.52 | $9.52 | $9.40 | 332 |
| 2021-06-10 | $9.82 | $9.82 | $9.55 | $9.55 | $9.43 | 264 |
| 2021-06-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.76 | 84 |
| 2021-06-08 | $9.84 | $9.88 | $9.84 | $9.88 | $9.76 | 540 |
| 2021-06-07 | $10.02 | $10.02 | $10.02 | $10.02 | $9.90 | 549 |
| 2021-06-04 | $10.02 | $10.02 | $10.02 | $10.02 | $9.90 | 94 |
| 2021-06-03 | $9.68 | $10.02 | $9.68 | $10.02 | $9.90 | 490 |
| 2021-06-02 | $9.95 | $9.95 | $9.39 | $9.45 | $9.33 | 3,674 |
| 2021-06-01 | $9.45 | $9.45 | $9.45 | $9.45 | $9.33 | 166 |
| 2021-05-28 | $9.83 | $9.85 | $9.45 | $9.45 | $9.33 | 3,625 |
| 2021-05-27 | $9.52 | $9.52 | $9.52 | $9.52 | $9.40 | 258 |
| 2021-05-26 | $9.43 | $9.43 | $9.43 | $9.43 | $9.31 | 293 |
| 2021-05-25 | $9.04 | $9.41 | $9.04 | $9.41 | $9.29 | 500 |
| 2021-05-24 | $9.31 | $9.61 | $9.31 | $9.31 | $9.20 | 612 |
| 2021-05-21 | $9.29 | $9.29 | $9.29 | $9.29 | $9.18 | 2 |
| 2021-05-20 | $8.98 | $9.29 | $8.98 | $9.29 | $9.18 | 956 |
| 2021-05-19 | $9.25 | $9.25 | $9.25 | $9.25 | $9.14 | 267 |
| 2021-05-18 | $9.29 | $9.29 | $9.29 | $9.29 | $9.18 | 155 |
| 2021-05-17 | $9.29 | $9.29 | $9.29 | $9.29 | $9.18 | 637 |
| 2021-05-14 | $9.02 | $9.02 | $9.02 | $9.02 | $8.91 | 285 |
| 2021-05-13 | $9.01 | $9.01 | $9.01 | $9.01 | $8.90 | 115 |
| 2021-05-12 | $9.01 | $9.01 | $9.01 | $9.01 | $8.90 | 439 |
| 2021-05-11 | $9.10 | $9.10 | $9.10 | $9.10 | $8.99 | 335 |
| 2021-05-10 | $9.35 | $9.35 | $9.35 | $9.35 | $9.23 | 226 |
| 2021-05-07 | $9.30 | $9.35 | $9.30 | $9.35 | $9.23 | 3,005 |
| 2021-05-06 | $9.53 | $9.53 | $9.13 | $9.13 | $9.02 | 4,814 |
| 2021-05-05 | $9.67 | $9.67 | $9.44 | $9.44 | $9.32 | 605 |
| 2021-05-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.85 | 276 |
| 2021-05-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.70 | 214 |
| 2021-04-30 | $10.17 | $10.19 | $10.17 | $10.19 | $10.06 | 403 |
| 2021-04-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.69 | 392 |
| 2021-04-28 | $9.50 | $9.77 | $9.50 | $9.75 | $9.63 | 854 |
| 2021-04-27 | $9.59 | $9.59 | $9.59 | $9.59 | $9.47 | 49 |
| 2021-04-26 | $9.59 | $9.59 | $9.59 | $9.59 | $9.47 | 307 |
| 2021-04-23 | $9.45 | $9.98 | $9.45 | $9.98 | $9.86 | 682 |
| 2021-04-22 | $9.56 | $9.80 | $9.56 | $9.64 | $9.52 | 4,083 |
| 2021-04-21 | $10.29 | $10.29 | $10.29 | $10.29 | $10.16 | 62 |
| 2021-04-20 | $10.29 | $10.29 | $10.29 | $10.29 | $10.16 | 25 |
| 2021-04-19 | $10.29 | $10.29 | $10.29 | $10.29 | $10.16 | 231 |
| 2021-04-16 | $10.29 | $10.29 | $10.29 | $10.29 | $10.16 | 49 |
| 2021-04-15 | $10.29 | $10.29 | $10.29 | $10.29 | $10.16 | 376 |
| 2021-04-14 | $9.86 | $10.50 | $9.86 | $10.50 | $10.37 | 781 |
| 2021-04-13 | $9.70 | $9.70 | $9.68 | $9.68 | $9.56 | 579 |
| 2021-04-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.66 | 507 |
| 2021-04-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.75 | 386 |
| 2021-04-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.07 | 331 |
| 2021-04-07 | $10.15 | $10.15 | $9.78 | $9.78 | $9.66 | 612 |
| 2021-04-06 | $10.30 | $10.33 | $9.95 | $9.95 | $9.83 | 782 |
| 2021-04-05 | $9.95 | $9.95 | $9.90 | $9.90 | $9.77 | 374 |
| 2021-04-01 | $9.98 | $10.00 | $9.98 | $10.00 | $9.88 | 2,243 |
| 2021-03-31 | $10.11 | $10.11 | $10.11 | $10.11 | $9.99 | 436 |
| 2021-03-30 | $9.62 | $9.67 | $9.62 | $9.67 | $9.55 | 688 |
| 2021-03-29 | $10.03 | $10.22 | $9.90 | $9.90 | $9.78 | 1,476 |
| 2021-03-26 | $10.27 | $10.27 | $9.56 | $9.56 | $9.44 | 451 |
| 2021-03-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.71 | 212 |
| 2021-03-24 | $9.67 | $10.24 | $9.60 | $10.24 | $10.11 | 3,861 |
| 2021-03-23 | $9.66 | $9.66 | $9.66 | $9.66 | $9.54 | 417 |
| 2021-03-22 | $10.07 | $10.07 | $10.07 | $10.07 | $9.95 | 108 |
| 2021-03-19 | $10.18 | $10.18 | $10.07 | $10.07 | $9.95 | 1,027 |
| 2021-03-18 | $10.25 | $10.25 | $9.70 | $9.70 | $9.58 | 288 |
| 2021-03-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.06 | 110 |
| 2021-03-16 | $10.19 | $10.19 | $10.19 | $10.19 | $10.06 | 86,718 |
| 2021-03-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.00 | 549 |
| 2021-03-12 | $10.18 | $10.18 | $10.18 | $10.18 | $10.05 | 120 |
| 2021-03-11 | $10.05 | $10.18 | $10.05 | $10.18 | $10.05 | 962 |
| 2021-03-10 | $10.04 | $10.25 | $10.04 | $10.25 | $10.12 | 873 |
| 2021-03-09 | $10.18 | $10.18 | $10.18 | $10.18 | $10.05 | 225 |
| 2021-03-08 | $10.66 | $10.66 | $10.66 | $10.66 | $10.53 | 2,707 |
| 2021-03-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.72 | 132 |
| 2021-03-04 | $10.85 | $10.85 | $10.85 | $10.85 | $10.72 | 2,295 |
| 2021-03-03 | $10.63 | $10.96 | $10.63 | $10.91 | $10.78 | 2,073 |
| 2021-03-02 | $10.98 | $10.98 | $10.98 | $10.98 | $10.73 | 426 |
| 2021-03-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.06 | 198 |
| 2021-02-26 | $10.28 | $10.43 | $10.18 | $10.18 | $9.95 | 673 |
| 2021-02-25 | $10.35 | $10.85 | $10.35 | $10.85 | $10.60 | 521 |
| 2021-02-24 | $10.00 | $10.35 | $10.00 | $10.29 | $10.05 | 3,840 |
| 2021-02-23 | $9.83 | $9.93 | $9.65 | $9.93 | $9.70 | 2,539 |
| 2021-02-22 | $9.26 | $9.26 | $9.26 | $9.26 | $9.05 | 272 |
| 2021-02-19 | $9.53 | $9.53 | $9.53 | $9.53 | $9.31 | 15,877 |
| 2021-02-18 | $8.84 | $8.98 | $8.83 | $8.83 | $8.63 | 1,376 |
| 2021-02-17 | $9.47 | $9.47 | $9.47 | $9.47 | $9.25 | 800 |
| 2021-02-16 | $9.24 | $9.24 | $9.24 | $9.24 | $9.02 | 91 |
| 2021-02-12 | $9.24 | $9.24 | $9.24 | $9.24 | $9.02 | 1,311 |
| 2021-02-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.28 | 76 |
| 2021-02-10 | $9.10 | $9.50 | $9.10 | $9.30 | $9.09 | 1,918 |
| 2021-02-09 | $9.10 | $9.50 | $9.10 | $9.30 | $9.09 | 1,918 |
| 2021-02-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.28 | 368 |
| 2021-02-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.14 | 324 |
| 2021-02-04 | $9.03 | $9.03 | $9.03 | $9.03 | $8.82 | 150 |
| 2021-02-03 | $9.31 | $9.41 | $9.31 | $9.41 | $9.19 | 3,868 |
| 2021-02-02 | $9.04 | $9.57 | $9.04 | $9.55 | $9.33 | 987 |
| 2021-02-01 | $9.11 | $9.11 | $9.11 | $9.11 | $8.90 | 619 |
| 2021-01-29 | $9.40 | $9.40 | $9.40 | $9.40 | $9.18 | 128 |
| 2021-01-28 | $8.89 | $9.40 | $8.89 | $9.40 | $9.18 | 1,905 |
| 2021-01-27 | $9.47 | $9.47 | $9.47 | $9.47 | $9.25 | 92 |
| 2021-01-26 | $9.44 | $9.47 | $9.44 | $9.47 | $9.25 | 1,924 |
| 2021-01-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.53 | 186 |
| 2021-01-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.53 | 59 |
| 2021-01-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.53 | 115 |
| 2021-01-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.63 | 428 |
| 2021-01-19 | $9.60 | $9.65 | $9.60 | $9.63 | $9.41 | 626 |
| 2021-01-15 | $9.60 | $9.60 | $9.60 | $9.60 | $9.38 | 190 |
| 2021-01-14 | $10.01 | $10.01 | $10.01 | $10.01 | $9.78 | 27 |
| 2021-01-13 | $10.01 | $10.01 | $10.01 | $10.01 | $9.78 | 125 |
| 2021-01-12 | $10.01 | $10.01 | $10.01 | $10.01 | $9.78 | 621 |
| 2021-01-11 | $9.81 | $10.15 | $9.81 | $10.15 | $9.92 | 421 |
| 2021-01-08 | $9.80 | $10.33 | $9.80 | $10.08 | $9.85 | 2,172 |
| 2021-01-07 | $9.88 | $10.15 | $9.88 | $10.15 | $9.92 | 1,075 |
| 2021-01-06 | $9.89 | $10.10 | $9.85 | $10.10 | $9.87 | 646 |
| 2021-01-05 | $9.69 | $9.69 | $9.69 | $9.69 | $9.47 | 666 |
| 2021-01-04 | $10.17 | $10.17 | $10.16 | $10.17 | $9.94 | 844 |
| 2020-12-31 | $10.02 | $10.02 | $10.02 | $10.02 | $9.79 | 126 |
| 2020-12-30 | $10.02 | $10.02 | $10.02 | $10.02 | $9.79 | 210 |
| 2020-12-29 | $10.08 | $10.19 | $10.08 | $10.19 | $9.96 | 670 |
| 2020-12-28 | $10.04 | $10.04 | $10.04 | $10.04 | $9.81 | 605 |
| 2020-12-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.77 | 436 |
| 2020-12-23 | $9.81 | $10.00 | $9.71 | $9.85 | $9.62 | 1,640 |
| 2020-12-22 | $9.41 | $9.69 | $9.41 | $9.69 | $9.47 | 765 |
| 2020-12-21 | $9.72 | $9.80 | $9.60 | $9.64 | $9.42 | 4,013 |
| 2020-12-18 | $10.40 | $10.40 | $9.83 | $10.00 | $9.77 | 4,229 |
| 2020-12-17 | $10.20 | $10.20 | $10.20 | $10.20 | $9.97 | 687 |
| 2020-12-16 | $9.90 | $10.05 | $9.90 | $9.97 | $9.74 | 2,635 |
| 2020-12-15 | $9.92 | $10.20 | $9.92 | $10.02 | $9.79 | 938 |
| 2020-12-14 | $10.40 | $10.40 | $10.20 | $10.20 | $9.97 | 966 |
| 2020-12-11 | $10.20 | $10.20 | $10.20 | $10.20 | $9.97 | 263 |
| 2020-12-10 | $10.88 | $10.88 | $10.59 | $10.59 | $10.35 | 719 |
| 2020-12-09 | $10.87 | $10.87 | $10.77 | $10.77 | $10.52 | 1,688 |
| 2020-12-08 | $10.66 | $10.66 | $10.59 | $10.59 | $10.35 | 3,095 |
| 2020-12-07 | $10.50 | $10.50 | $10.40 | $10.40 | $10.16 | 8,138 |
| 2020-12-04 | $10.59 | $10.59 | $10.59 | $10.59 | $10.35 | 56 |
| 2020-12-03 | $10.59 | $10.62 | $10.54 | $10.59 | $10.35 | 3,775 |
| 2020-12-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.36 | 1,858 |
| 2020-12-01 | $10.20 | $10.51 | $10.20 | $10.51 | $10.27 | 1,596 |
| 2020-11-30 | $10.47 | $10.47 | $10.28 | $10.45 | $10.21 | 7,551 |
| 2020-11-27 | $10.86 | $10.86 | $10.86 | $10.86 | $10.61 | 208 |
| 2020-11-25 | $10.65 | $10.78 | $10.65 | $10.78 | $10.53 | 2,607 |
| 2020-11-24 | $10.59 | $10.59 | $10.59 | $10.59 | $10.35 | 188 |
| 2020-11-23 | $10.14 | $10.63 | $10.14 | $10.59 | $10.35 | 2,620 |
| 2020-11-20 | $10.97 | $10.97 | $10.97 | $10.97 | $10.72 | 1,180 |
| 2020-11-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.75 | 394 |
| 2020-11-18 | $10.34 | $10.63 | $10.34 | $10.63 | $10.38 | 608 |
| 2020-11-17 | $10.31 | $10.31 | $10.31 | $10.31 | $10.07 | 32 |
| 2020-11-16 | $10.31 | $10.31 | $10.31 | $10.31 | $10.07 | 215 |
| 2020-11-13 | $10.20 | $10.20 | $10.20 | $10.20 | $9.97 | 7 |
| 2020-11-12 | $10.63 | $10.63 | $10.20 | $10.20 | $9.97 | 676 |
| 2020-11-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.06 | 537 |
| 2020-11-10 | $10.11 | $10.35 | $9.92 | $10.35 | $10.11 | 1,875 |
| 2020-11-09 | $9.65 | $9.65 | $9.60 | $9.60 | $9.38 | 660 |
| 2020-11-06 | $9.35 | $9.35 | $9.35 | $9.35 | $9.14 | 131 |
| 2020-11-05 | $9.25 | $9.35 | $9.08 | $9.35 | $9.14 | 424 |
| 2020-11-04 | $8.95 | $9.19 | $8.95 | $9.19 | $8.98 | 1,085 |
| 2020-11-03 | $8.85 | $9.04 | $8.85 | $9.04 | $8.83 | 403 |
| 2020-11-02 | $8.37 | $8.37 | $8.37 | $8.37 | $8.17 | 293 |
| 2020-10-30 | $8.17 | $8.37 | $8.17 | $8.37 | $8.17 | 2,373 |
| 2020-10-29 | $8.89 | $8.89 | $8.89 | $8.89 | $8.69 | 107 |
| 2020-10-28 | $8.89 | $8.89 | $8.89 | $8.89 | $8.69 | 248 |
| 2020-10-27 | $9.10 | $9.10 | $9.10 | $9.10 | $8.89 | 500 |
| 2020-10-26 | $9.12 | $9.12 | $9.12 | $9.12 | $8.91 | 156 |
| 2020-10-23 | $9.12 | $9.12 | $9.12 | $9.12 | $8.91 | 438 |
| 2020-10-22 | $8.84 | $8.84 | $8.84 | $8.84 | $8.64 | 15 |
| 2020-10-21 | $8.84 | $8.84 | $8.84 | $8.84 | $8.64 | 2,905 |
| 2020-10-20 | $8.88 | $8.88 | $8.88 | $8.88 | $8.68 | 332 |
| 2020-10-19 | $8.92 | $8.92 | $8.92 | $8.92 | $8.72 | 782 |
| 2020-10-16 | $8.94 | $8.94 | $8.94 | $8.94 | $8.73 | 1,004 |
| 2020-10-15 | $8.47 | $8.95 | $8.47 | $8.95 | $8.74 | 924 |
| 2020-10-14 | $8.85 | $8.85 | $8.67 | $8.67 | $8.47 | 461 |
| 2020-10-13 | $8.55 | $8.55 | $8.50 | $8.50 | $8.31 | 604 |
| 2020-10-12 | $8.60 | $8.60 | $8.60 | $8.60 | $8.40 | 138 |
| 2020-10-09 | $8.56 | $8.72 | $8.56 | $8.60 | $8.40 | 2,805 |
| 2020-10-08 | $8.43 | $8.53 | $8.31 | $8.31 | $8.12 | 1,365 |
| 2020-10-07 | $8.20 | $8.36 | $8.20 | $8.35 | $8.16 | 2,485 |
| 2020-10-06 | $8.09 | $8.11 | $7.94 | $7.94 | $7.76 | 5,443 |
| 2020-10-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.06 | 146 |
| 2020-10-02 | $7.84 | $7.88 | $7.84 | $7.88 | $7.70 | 381 |
| 2020-10-01 | $7.90 | $7.91 | $7.90 | $7.91 | $7.72 | 921 |
| 2020-09-30 | $7.83 | $7.83 | $7.83 | $7.83 | $7.65 | 954 |
| 2020-09-29 | $8.13 | $8.13 | $8.13 | $8.13 | $7.94 | 276 |
| 2020-09-28 | $8.07 | $8.07 | $8.07 | $8.07 | $7.88 | 288 |
| 2020-09-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.06 | 119 |
| 2020-09-24 | $8.25 | $8.25 | $8.25 | $8.25 | $8.06 | 1,004 |
| 2020-09-23 | $8.48 | $8.48 | $8.48 | $8.48 | $8.29 | 292 |
| 2020-09-22 | $8.44 | $8.44 | $8.44 | $8.44 | $8.25 | 201 |
| 2020-09-21 | $8.36 | $8.43 | $8.36 | $8.43 | $8.24 | 3,371 |
| 2020-09-18 | $8.38 | $8.38 | $8.38 | $8.38 | $8.19 | 209 |
| 2020-09-17 | $8.50 | $8.50 | $8.14 | $8.14 | $7.95 | 961 |
| 2020-09-16 | $8.66 | $8.66 | $8.66 | $8.66 | $8.46 | 180 |
| 2020-09-15 | $8.71 | $8.71 | $8.66 | $8.66 | $8.46 | 3,337 |
| 2020-09-14 | $8.61 | $8.74 | $8.61 | $8.74 | $8.54 | 3,810 |
| 2020-09-11 | $9.03 | $9.03 | $9.03 | $9.03 | $8.82 | 24 |
| 2020-09-10 | $9.03 | $9.03 | $9.03 | $9.03 | $8.82 | 143 |
| 2020-09-09 | $9.17 | $9.17 | $9.03 | $9.03 | $8.82 | 1,040 |
| 2020-09-08 | $8.98 | $8.98 | $8.98 | $8.98 | $8.77 | 314 |
| 2020-09-04 | $8.71 | $8.86 | $8.71 | $8.86 | $8.66 | 2,226 |
| 2020-09-03 | $9.21 | $9.21 | $8.77 | $8.77 | $8.57 | 4,913 |
| 2020-09-02 | $8.82 | $8.88 | $8.82 | $8.88 | $8.68 | 679 |
| 2020-09-01 | $8.85 | $8.85 | $8.52 | $8.69 | $8.49 | 3,270 |
| 2020-08-31 | $8.50 | $8.58 | $8.48 | $8.58 | $8.38 | 1,481 |
| 2020-08-28 | $8.45 | $8.45 | $8.13 | $8.13 | $7.94 | 447 |
| 2020-08-27 | $8.04 | $8.04 | $8.04 | $8.04 | $7.86 | 423 |
| 2020-08-26 | $7.97 | $8.15 | $7.97 | $8.15 | $7.96 | 1,224 |
| 2020-08-25 | $7.95 | $8.10 | $7.95 | $8.10 | $7.90 | 6,251 |
| 2020-08-24 | $8.26 | $8.26 | $8.04 | $8.04 | $7.84 | 952 |
| 2020-08-21 | $8.09 | $8.09 | $8.09 | $8.09 | $7.89 | 16 |
| 2020-08-20 | $8.04 | $8.09 | $7.94 | $8.09 | $7.89 | 3,029 |
| 2020-08-19 | $8.17 | $8.17 | $8.17 | $8.17 | $7.96 | 565 |
| 2020-08-18 | $8.38 | $8.41 | $8.28 | $8.41 | $8.20 | 2,323 |
| 2020-08-17 | $8.52 | $8.52 | $8.48 | $8.49 | $8.28 | 3,306 |
| 2020-08-14 | $8.30 | $8.30 | $8.10 | $8.10 | $7.90 | 596 |
| 2020-08-13 | $8.09 | $8.18 | $8.09 | $8.11 | $7.91 | 853 |
| 2020-08-12 | $8.17 | $8.17 | $8.17 | $8.17 | $7.97 | 199 |
| 2020-08-11 | $8.20 | $8.23 | $8.05 | $8.15 | $7.94 | 2,225 |
| 2020-08-10 | $7.70 | $7.94 | $7.70 | $7.94 | $7.74 | 1,530 |
| 2020-08-07 | $7.93 | $7.93 | $7.93 | $7.93 | $7.73 | 214 |
| 2020-08-06 | $8.00 | $8.00 | $8.00 | $8.00 | $7.80 | 785 |
| 2020-08-05 | $7.68 | $7.96 | $7.68 | $7.96 | $7.76 | 1,381 |
| 2020-08-04 | $7.93 | $7.95 | $7.92 | $7.95 | $7.75 | 1,435 |
| 2020-08-03 | $7.86 | $8.04 | $7.86 | $7.88 | $7.68 | 1,000 |
| 2020-07-31 | $8.46 | $8.46 | $8.46 | $8.46 | $8.25 | 670 |
| 2020-07-30 | $8.18 | $8.18 | $8.18 | $8.18 | $7.98 | 434 |
| 2020-07-29 | $8.40 | $8.40 | $7.95 | $8.00 | $7.80 | 1,595 |
| 2020-07-28 | $8.15 | $8.22 | $8.13 | $8.20 | $7.99 | 8,073 |
| 2020-07-27 | $8.35 | $8.35 | $8.21 | $8.22 | $8.01 | 9,365 |
| 2020-07-24 | $8.00 | $8.45 | $8.00 | $8.37 | $8.16 | 30,023 |
| 2020-07-23 | $8.55 | $8.55 | $8.55 | $8.55 | $8.34 | 410 |
| 2020-07-22 | $8.29 | $8.29 | $8.29 | $8.29 | $8.08 | 390 |
| 2020-07-21 | $8.21 | $8.31 | $8.21 | $8.31 | $8.10 | 3,188 |
| 2020-07-20 | $8.03 | $8.03 | $7.92 | $8.03 | $7.83 | 8,704 |
| 2020-07-17 | $8.04 | $8.04 | $8.04 | $8.04 | $7.84 | 410 |
| 2020-07-16 | $7.98 | $8.08 | $7.98 | $7.98 | $7.78 | 4,468 |
| 2020-07-15 | $7.95 | $7.95 | $7.95 | $7.95 | $7.75 | 1,426 |
| 2020-07-14 | $8.00 | $8.16 | $7.98 | $8.16 | $7.96 | 2,968 |
| 2020-07-13 | $7.89 | $7.89 | $7.87 | $7.87 | $7.67 | 1,637 |
| 2020-07-10 | $8.20 | $8.20 | $8.02 | $8.02 | $7.82 | 666 |
| 2020-07-09 | $8.07 | $8.07 | $7.85 | $7.85 | $7.65 | 492 |
| 2020-07-08 | $8.16 | $8.25 | $8.16 | $8.25 | $8.04 | 4,526 |
| 2020-07-07 | $8.57 | $8.69 | $8.45 | $8.45 | $8.24 | 1,813 |
| 2020-07-06 | $8.82 | $8.84 | $8.82 | $8.84 | $8.62 | 1,822 |
| 2020-07-02 | $8.93 | $9.01 | $8.93 | $9.01 | $8.78 | 1,417 |
| 2020-07-01 | $8.29 | $8.36 | $8.29 | $8.36 | $8.15 | 1,134 |
| 2020-06-30 | $8.46 | $8.46 | $8.34 | $8.34 | $8.13 | 587 |
| 2020-06-29 | $8.35 | $8.35 | $8.11 | $8.20 | $7.99 | 1,211 |
| 2020-06-26 | $8.16 | $8.16 | $8.16 | $8.16 | $7.96 | 167 |
| 2020-06-25 | $8.11 | $8.51 | $8.11 | $8.38 | $8.17 | 645 |
| 2020-06-24 | $8.98 | $8.98 | $8.98 | $8.98 | $8.76 | 601 |
| 2020-06-23 | $8.98 | $8.98 | $8.98 | $8.98 | $8.76 | 885 |
| 2020-06-22 | $9.05 | $9.05 | $9.05 | $9.05 | $8.82 | 507 |
| 2020-06-19 | $8.74 | $9.05 | $8.74 | $9.05 | $8.82 | 1,756 |
| 2020-06-18 | $9.10 | $9.10 | $8.77 | $8.86 | $8.64 | 1,552 |
| 2020-06-17 | $8.95 | $9.25 | $8.68 | $9.25 | $9.02 | 878 |
| 2020-06-16 | $8.91 | $9.25 | $8.91 | $8.97 | $8.75 | 2,498 |
| 2020-06-15 | $8.43 | $8.59 | $8.43 | $8.55 | $8.34 | 2,931 |
| 2020-06-12 | $8.64 | $8.64 | $8.19 | $8.35 | $8.14 | 1,664 |
| 2020-06-11 | $8.98 | $8.98 | $8.55 | $8.64 | $8.42 | 3,439 |
| 2020-06-10 | $9.19 | $9.19 | $9.19 | $9.19 | $8.96 | 921 |
| 2020-06-09 | $9.37 | $9.37 | $9.37 | $9.37 | $9.14 | 421 |
| 2020-06-08 | $9.58 | $9.58 | $9.37 | $9.37 | $9.14 | 1,267 |
| 2020-06-05 | $9.37 | $9.45 | $9.13 | $9.13 | $8.90 | 3,482 |
| 2020-06-04 | $8.82 | $8.99 | $8.81 | $8.99 | $8.76 | 1,877 |
| 2020-06-03 | $9.00 | $9.42 | $9.00 | $9.24 | $9.01 | 1,423 |
| 2020-06-02 | $8.70 | $9.00 | $8.69 | $9.00 | $8.77 | 3,485 |
| 2020-06-01 | $9.21 | $9.21 | $8.80 | $8.80 | $8.58 | 2,560 |
| 2020-05-29 | $8.34 | $8.54 | $8.34 | $8.54 | $8.33 | 1,063 |
| 2020-05-28 | $8.49 | $8.66 | $8.49 | $8.66 | $8.44 | 1,694 |
| 2020-05-27 | $7.84 | $8.23 | $7.80 | $8.23 | $8.02 | 6,942 |
| 2020-05-26 | $7.96 | $8.34 | $7.96 | $8.34 | $8.13 | 1,915 |
| 2020-05-22 | $7.30 | $7.35 | $7.30 | $7.35 | $7.17 | 655 |
| 2020-05-21 | $7.37 | $7.50 | $7.37 | $7.50 | $7.31 | 5,814 |
| 2020-05-20 | $7.50 | $7.74 | $7.44 | $7.74 | $7.55 | 10,613 |
| 2020-05-19 | $7.44 | $7.79 | $7.44 | $7.50 | $7.31 | 6,863 |
| 2020-05-18 | $7.22 | $7.44 | $7.22 | $7.44 | $7.25 | 1,868 |
| 2020-05-15 | $7.10 | $7.22 | $7.05 | $7.22 | $7.04 | 2,446 |
| 2020-05-14 | $7.16 | $7.16 | $7.14 | $7.14 | $6.96 | 754 |
| 2020-05-13 | $7.34 | $7.34 | $7.08 | $7.08 | $6.90 | 982 |
| 2020-05-12 | $6.87 | $7.39 | $6.87 | $7.10 | $6.92 | 17,707 |
| 2020-05-11 | $6.95 | $7.48 | $6.95 | $7.41 | $7.22 | 738 |
| 2020-05-08 | $7.53 | $7.53 | $7.32 | $7.32 | $7.14 | 6,076 |
| 2020-05-07 | $7.25 | $7.40 | $7.15 | $7.40 | $7.21 | 3,781 |
| 2020-05-06 | $7.41 | $7.66 | $7.37 | $7.46 | $7.27 | 10,414 |
| 2020-05-05 | $7.59 | $7.60 | $7.43 | $7.43 | $7.24 | 2,162 |
| 2020-05-04 | $7.57 | $7.60 | $7.55 | $7.55 | $7.36 | 1,983 |
| 2020-05-01 | $7.28 | $7.43 | $7.21 | $7.21 | $7.03 | 1,003 |
| 2020-04-30 | $7.89 | $8.09 | $7.70 | $7.80 | $7.60 | 4,127 |
| 2020-04-29 | $7.57 | $7.81 | $7.57 | $7.61 | $7.42 | 1,461 |
| 2020-04-28 | $6.70 | $6.70 | $6.70 | $6.70 | $6.53 | 0 |
| 2020-04-27 | $6.74 | $6.86 | $6.70 | $6.70 | $6.53 | 921 |
| 2020-04-24 | $6.55 | $6.65 | $6.50 | $6.65 | $6.48 | 2,943 |
| 2020-04-23 | $6.37 | $6.79 | $6.37 | $6.79 | $6.62 | 2,390 |
| 2020-04-22 | $6.78 | $6.78 | $6.67 | $6.78 | $6.61 | 1,755 |
| 2020-04-21 | $6.60 | $6.74 | $6.56 | $6.70 | $6.53 | 5,922 |
| 2020-04-20 | $7.06 | $7.24 | $7.06 | $7.06 | $6.88 | 2,143 |
| 2020-04-17 | $7.47 | $7.60 | $7.42 | $7.45 | $7.26 | 1,897 |
| 2020-04-16 | $7.15 | $7.28 | $7.10 | $7.10 | $6.92 | 3,577 |
| 2020-04-15 | $7.40 | $7.40 | $7.16 | $7.16 | $6.98 | 2,424 |
| 2020-04-14 | $7.40 | $7.52 | $7.35 | $7.35 | $7.17 | 17,556 |
| 2020-04-13 | $7.12 | $7.19 | $7.12 | $7.15 | $6.97 | 2,636 |
| 2020-04-09 | $7.72 | $7.72 | $7.10 | $7.12 | $6.94 | 7,797 |
| 2020-04-08 | $6.71 | $6.75 | $6.46 | $6.54 | $6.38 | 17,454 |
| 2020-04-07 | $6.31 | $6.40 | $6.22 | $6.23 | $6.07 | 18,683 |
| 2020-04-06 | $6.40 | $6.40 | $6.08 | $6.35 | $6.19 | 10,259 |
| 2020-04-03 | $6.31 | $6.31 | $6.05 | $6.05 | $5.90 | 2,680 |
| 2020-04-02 | $6.44 | $6.65 | $6.34 | $6.57 | $6.41 | 16,904 |
| 2020-04-01 | $6.32 | $6.52 | $6.29 | $6.35 | $6.19 | 1,336 |
| 2020-03-31 | $6.37 | $6.44 | $6.32 | $6.44 | $6.28 | 18,131 |
| 2020-03-30 | $6.06 | $6.59 | $6.06 | $6.42 | $6.26 | 26,377 |
| 2020-03-27 | $5.50 | $5.97 | $5.50 | $5.85 | $5.70 | 24,573 |
| 2020-03-26 | $6.49 | $6.49 | $6.19 | $6.30 | $6.14 | 16,952 |
| 2020-03-25 | $5.85 | $6.13 | $5.85 | $6.10 | $5.95 | 9,208 |
| 2020-03-24 | $5.40 | $5.88 | $5.40 | $5.68 | $5.54 | 13,537 |
| 2020-03-23 | $5.29 | $5.80 | $5.29 | $5.36 | $5.23 | 16,472 |
| 2020-03-20 | $6.10 | $6.24 | $6.04 | $6.08 | $5.93 | 5,541 |
| 2020-03-19 | $5.16 | $5.83 | $5.16 | $5.75 | $5.61 | 6,634 |
| 2020-03-18 | $6.47 | $6.47 | $6.14 | $6.16 | $6.01 | 2,641 |
| 2020-03-17 | $7.10 | $7.34 | $7.05 | $7.15 | $6.97 | 5,170 |
| 2020-03-16 | $7.86 | $7.86 | $7.58 | $7.58 | $7.39 | 1,664 |
| 2020-03-13 | $9.25 | $9.71 | $9.00 | $9.10 | $8.87 | 8,367 |
| 2020-03-12 | $8.33 | $8.44 | $8.22 | $8.44 | $8.23 | 11,842 |
| 2020-03-11 | $9.65 | $9.65 | $9.65 | $9.65 | $9.41 | 293 |
| 2020-03-10 | $9.95 | $10.35 | $9.90 | $10.35 | $10.09 | 1,105 |
| 2020-03-09 | $9.96 | $9.96 | $9.95 | $9.96 | $9.71 | 1,697 |
| 2020-03-06 | $11.08 | $11.08 | $11.06 | $11.06 | $10.78 | 856 |
| 2020-03-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.41 | 125 |
| 2020-03-04 | $11.30 | $11.70 | $11.30 | $11.70 | $11.41 | 2,285 |
| 2020-03-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.21 | 186 |
| 2020-03-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.21 | 190 |
| 2020-02-28 | $11.16 | $11.36 | $11.02 | $11.02 | $10.74 | 1,236 |
| 2020-02-27 | $12.08 | $12.08 | $12.08 | $12.08 | $11.62 | 170 |
| 2020-02-26 | $12.21 | $12.21 | $12.21 | $12.21 | $11.75 | 111 |
| 2020-02-25 | $12.21 | $12.21 | $12.21 | $12.21 | $11.75 | 8,713 |
| 2020-02-24 | $12.27 | $12.27 | $12.27 | $12.27 | $11.80 | 9 |
| 2020-02-21 | $12.27 | $12.27 | $12.27 | $12.27 | $11.80 | 21 |
| 2020-02-20 | $12.25 | $12.27 | $12.21 | $12.27 | $11.80 | 4,198 |
| 2020-02-19 | $11.53 | $11.53 | $11.53 | $11.53 | $11.09 | 300 |
| 2020-02-18 | $12.01 | $12.01 | $12.01 | $12.01 | $11.55 | 135 |
| 2020-02-14 | $12.01 | $12.01 | $11.85 | $12.01 | $11.55 | 5,759 |
| 2020-02-13 | $11.85 | $11.85 | $11.85 | $11.85 | $11.40 | 9 |
| 2020-02-12 | $11.92 | $11.92 | $11.85 | $11.85 | $11.40 | 1,657 |
| 2020-02-11 | $11.97 | $11.97 | $11.97 | $11.97 | $11.52 | 541 |
| 2020-02-10 | $11.90 | $11.90 | $11.90 | $11.90 | $11.45 | 178 |
| 2020-02-07 | $11.98 | $11.98 | $11.98 | $11.98 | $11.52 | 30 |
| 2020-02-06 | $11.98 | $11.98 | $11.98 | $11.98 | $11.52 | 86 |
| 2020-02-05 | $11.98 | $11.98 | $11.98 | $11.98 | $11.52 | 98 |
| 2020-02-04 | $11.98 | $11.98 | $11.98 | $11.98 | $11.52 | 208 |
| 2020-02-03 | $11.85 | $11.98 | $11.85 | $11.98 | $11.52 | 595 |
| 2020-01-31 | $12.21 | $12.21 | $12.21 | $12.21 | $11.75 | 2 |
| 2020-01-30 | $12.28 | $12.28 | $12.21 | $12.21 | $11.74 | 507 |
| 2020-01-29 | $12.47 | $12.47 | $12.38 | $12.38 | $11.91 | 720 |
| 2020-01-28 | $12.44 | $12.44 | $12.44 | $12.44 | $11.97 | 408 |
| 2020-01-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.03 | 437 |
| 2020-01-24 | $12.82 | $12.82 | $12.82 | $12.82 | $12.33 | 75 |
| 2020-01-23 | $12.82 | $12.82 | $12.82 | $12.82 | $12.33 | 1,595 |
| 2020-01-22 | $12.76 | $12.76 | $12.76 | $12.76 | $12.28 | 172 |
| 2020-01-21 | $13.05 | $13.05 | $13.05 | $13.05 | $12.55 | 51 |
| 2020-01-17 | $12.83 | $13.05 | $12.79 | $13.05 | $12.55 | 16,191 |
| 2020-01-16 | $12.80 | $12.80 | $12.80 | $12.80 | $12.31 | 149 |
| 2020-01-15 | $12.80 | $12.80 | $12.80 | $12.80 | $12.31 | 162 |
| 2020-01-14 | $12.84 | $12.84 | $12.72 | $12.72 | $12.24 | 547 |
| 2020-01-13 | $12.86 | $12.86 | $12.86 | $12.86 | $12.37 | 258 |
| 2020-01-10 | $12.61 | $12.97 | $12.24 | $12.92 | $12.43 | 948 |
| 2020-01-09 | $12.24 | $12.24 | $12.24 | $12.24 | $11.77 | 43 |
| 2020-01-08 | $12.24 | $12.24 | $12.24 | $12.24 | $11.77 | 145 |
| 2020-01-07 | $12.24 | $12.24 | $12.24 | $12.24 | $11.77 | 1,017 |
| 2020-01-06 | $12.58 | $12.58 | $12.58 | $12.58 | $12.10 | 273 |
| 2020-01-03 | $12.54 | $12.54 | $12.54 | $12.54 | $12.06 | 198 |
| 2020-01-02 | $12.54 | $12.54 | $12.54 | $12.54 | $12.06 | 153 |
| 2019-12-31 | $12.54 | $12.54 | $12.54 | $12.54 | $12.06 | 10 |
| 2019-12-30 | $12.54 | $12.54 | $12.54 | $12.54 | $12.06 | 17 |
| 2019-12-27 | $12.54 | $12.54 | $12.54 | $12.54 | $12.06 | 404 |
| 2019-12-26 | $12.29 | $12.78 | $12.29 | $12.52 | $12.04 | 3,115 |
| 2019-12-24 | $12.50 | $12.75 | $12.50 | $12.75 | $12.27 | 950 |
| 2019-12-23 | $12.66 | $12.66 | $12.50 | $12.53 | $12.05 | 5,825 |
| 2019-12-20 | $12.95 | $12.95 | $12.95 | $12.95 | $12.46 | 230 |
| 2019-12-19 | $12.95 | $12.95 | $12.95 | $12.95 | $12.46 | 244 |
| 2019-12-18 | $13.12 | $13.12 | $13.12 | $13.12 | $12.62 | 22,727 |
| 2019-12-17 | $13.38 | $13.38 | $13.26 | $13.26 | $12.76 | 932 |
| 2019-12-16 | $13.16 | $13.16 | $13.16 | $13.16 | $12.66 | 410 |
| 2019-12-13 | $12.85 | $12.85 | $12.85 | $12.85 | $12.36 | 5,001 |
| 2019-12-12 | $12.56 | $12.56 | $12.53 | $12.53 | $12.05 | 953 |
| 2019-12-11 | $12.23 | $12.23 | $12.23 | $12.23 | $11.77 | 1,171 |
| 2019-12-10 | $12.22 | $12.43 | $12.22 | $12.43 | $11.96 | 3,524 |
| 2019-12-09 | $12.79 | $12.79 | $12.79 | $12.79 | $12.30 | 107 |
| 2019-12-06 | $13.08 | $13.08 | $13.08 | $13.08 | $12.58 | 224 |
| 2019-12-05 | $13.04 | $13.04 | $13.04 | $13.04 | $12.54 | 470 |
| 2019-12-04 | $12.66 | $13.04 | $12.66 | $13.04 | $12.54 | 475 |
| 2019-12-03 | $12.65 | $12.65 | $12.45 | $12.45 | $11.98 | 2,728 |
| 2019-12-02 | $12.65 | $12.72 | $12.65 | $12.72 | $12.24 | 1,239 |
| 2019-11-29 | $13.20 | $13.20 | $13.20 | $13.20 | $12.70 | 78 |
| 2019-11-27 | $13.12 | $13.20 | $13.12 | $13.20 | $12.70 | 655 |
| 2019-11-26 | $13.10 | $13.10 | $13.10 | $13.10 | $12.60 | 391 |
| 2019-11-25 | $13.05 | $13.33 | $13.05 | $13.33 | $12.82 | 442 |
| 2019-11-22 | $13.29 | $13.29 | $13.29 | $13.29 | $12.79 | 172 |
| 2019-11-21 | $13.17 | $13.39 | $13.00 | $13.39 | $12.88 | 1,550 |
| 2019-11-20 | $13.38 | $13.38 | $13.38 | $13.38 | $12.87 | 1,468 |
| 2019-11-19 | $13.50 | $13.50 | $13.50 | $13.50 | $12.99 | 963 |
| 2019-11-18 | $13.00 | $13.21 | $13.00 | $13.21 | $12.71 | 750 |
| 2019-11-15 | $13.06 | $13.06 | $13.06 | $13.06 | $12.56 | 11 |
| 2019-11-14 | $13.31 | $13.31 | $13.06 | $13.06 | $12.56 | 504 |
| 2019-11-13 | $13.03 | $13.15 | $13.03 | $13.10 | $12.60 | 1,537 |
| 2019-11-12 | $13.15 | $13.17 | $13.15 | $13.17 | $12.67 | 2,301 |
| 2019-11-11 | $13.11 | $13.11 | $13.11 | $13.11 | $12.61 | 552 |
| 2019-11-08 | $13.22 | $13.22 | $13.22 | $13.22 | $12.72 | 137 |
| 2019-11-07 | $13.22 | $13.22 | $13.22 | $13.22 | $12.72 | 274 |
| 2019-11-06 | $12.98 | $12.98 | $12.98 | $12.98 | $12.49 | 3 |
| 2019-11-05 | $12.94 | $12.98 | $12.94 | $12.98 | $12.49 | 583 |
| 2019-11-04 | $13.15 | $13.15 | $13.15 | $13.15 | $12.65 | 282 |
| 2019-11-01 | $12.93 | $13.07 | $12.93 | $13.07 | $12.57 | 378 |
| 2019-10-31 | $12.86 | $12.86 | $12.86 | $12.86 | $12.37 | 236 |
| 2019-10-30 | $12.63 | $12.63 | $12.63 | $12.63 | $12.15 | 129 |
| 2019-10-29 | $12.54 | $12.54 | $12.54 | $12.54 | $12.06 | 597 |
| 2019-10-28 | $12.41 | $12.41 | $12.41 | $12.41 | $11.94 | 188 |
| 2019-10-25 | $12.32 | $12.52 | $12.32 | $12.52 | $12.04 | 629 |
| 2019-10-24 | $12.14 | $12.18 | $12.14 | $12.18 | $11.72 | 4,119 |
| 2019-10-23 | $12.65 | $12.65 | $12.65 | $12.65 | $12.17 | 317 |
| 2019-10-22 | $12.57 | $12.57 | $12.27 | $12.42 | $11.95 | 8,868 |
| 2019-10-21 | $12.60 | $12.64 | $12.60 | $12.64 | $12.16 | 8,549 |
| 2019-10-18 | $12.05 | $12.05 | $12.05 | $12.05 | $11.59 | 140 |
| 2019-10-17 | $11.75 | $11.75 | $11.75 | $11.75 | $11.30 | 54 |
| 2019-10-16 | $11.88 | $11.92 | $11.75 | $11.75 | $11.30 | 3,986 |
| 2019-10-15 | $11.65 | $11.68 | $11.65 | $11.68 | $11.24 | 838 |
| 2019-10-14 | $11.77 | $11.88 | $11.77 | $11.88 | $11.43 | 3,792 |
| 2019-10-11 | $11.35 | $11.35 | $11.35 | $11.35 | $10.92 | 39 |
| 2019-10-10 | $11.35 | $11.35 | $11.35 | $11.35 | $10.92 | 262 |
| 2019-10-09 | $11.22 | $11.22 | $11.22 | $11.22 | $10.79 | 906 |
| 2019-10-08 | $11.48 | $11.60 | $11.47 | $11.48 | $11.04 | 3,577 |
| 2019-10-07 | $11.32 | $11.32 | $11.32 | $11.32 | $10.89 | 14 |
| 2019-10-04 | $11.66 | $11.66 | $11.32 | $11.32 | $10.89 | 523 |
| 2019-10-03 | $11.33 | $11.33 | $11.33 | $11.33 | $10.90 | 321 |
| 2019-10-02 | $11.97 | $11.97 | $11.97 | $11.97 | $11.52 | 858 |
| 2019-10-01 | $11.54 | $11.71 | $11.50 | $11.62 | $11.18 | 1,275 |
| 2019-09-30 | $11.75 | $11.78 | $11.55 | $11.55 | $11.11 | 917 |
| 2019-09-27 | $12.35 | $12.35 | $11.92 | $11.92 | $11.47 | 358 |
| 2019-09-26 | $11.93 | $11.93 | $11.78 | $11.78 | $11.33 | 612 |
| 2019-09-25 | $11.35 | $11.37 | $11.35 | $11.37 | $10.94 | 381 |
| 2019-09-24 | $11.46 | $11.58 | $11.46 | $11.58 | $11.14 | 723 |
| 2019-09-23 | $11.49 | $11.49 | $11.49 | $11.49 | $11.05 | 302 |
| 2019-09-20 | $11.32 | $11.32 | $11.32 | $11.32 | $10.89 | 1,341 |
| 2019-09-19 | $11.58 | $11.58 | $11.58 | $11.58 | $11.14 | 210 |
| 2019-09-18 | $11.50 | $11.58 | $11.50 | $11.58 | $11.14 | 824 |
| 2019-09-17 | $11.47 | $11.47 | $11.47 | $11.47 | $11.03 | 184 |
| 2019-09-16 | $11.65 | $11.65 | $11.54 | $11.54 | $11.10 | 315 |
| 2019-09-13 | $11.76 | $11.93 | $11.76 | $11.93 | $11.48 | 251 |
| 2019-09-12 | $11.84 | $11.84 | $11.54 | $11.56 | $11.12 | 1,528 |
| 2019-09-11 | $11.56 | $11.56 | $11.46 | $11.46 | $11.02 | 955 |
| 2019-09-10 | $11.38 | $11.38 | $11.38 | $11.38 | $10.95 | 90 |
| 2019-09-09 | $11.38 | $11.38 | $11.38 | $11.38 | $10.95 | 265 |
| 2019-09-06 | $11.55 | $11.55 | $11.38 | $11.38 | $10.95 | 684 |
| 2019-09-05 | $11.67 | $11.67 | $11.67 | $11.67 | $11.23 | 255 |
| 2019-09-04 | $11.19 | $11.19 | $11.19 | $11.19 | $10.76 | 588 |
| 2019-09-03 | $11.31 | $11.31 | $11.31 | $11.31 | $10.88 | 179 |
| 2019-08-30 | $11.49 | $11.77 | $11.49 | $11.72 | $11.27 | 635 |
| 2019-08-29 | $11.53 | $11.53 | $11.34 | $11.34 | $10.77 | 1,359 |
| 2019-08-28 | $11.45 | $11.45 | $11.45 | $11.45 | $10.87 | 100 |
| 2019-08-27 | $11.40 | $11.45 | $11.40 | $11.45 | $10.87 | 484 |
| 2019-08-26 | $11.53 | $11.53 | $11.53 | $11.53 | $10.95 | 188 |
| 2019-08-23 | $11.53 | $11.53 | $11.53 | $11.53 | $10.95 | 225 |
| 2019-08-22 | $11.03 | $11.38 | $11.03 | $11.38 | $10.81 | 3,620 |
| 2019-08-21 | $10.81 | $10.94 | $10.81 | $10.94 | $10.39 | 911 |
| 2019-08-20 | $10.62 | $10.75 | $10.39 | $10.64 | $10.10 | 9,005 |
| 2019-08-19 | $10.35 | $10.35 | $10.05 | $10.05 | $9.54 | 600 |
| 2019-08-16 | $9.20 | $9.36 | $9.20 | $9.36 | $8.89 | 413 |
| 2019-08-15 | $9.35 | $9.45 | $9.35 | $9.35 | $8.88 | 1,757 |
| 2019-08-14 | $9.42 | $9.58 | $9.42 | $9.58 | $9.10 | 515 |
| 2019-08-13 | $9.41 | $9.42 | $9.41 | $9.42 | $8.95 | 910 |
| 2019-08-12 | $9.68 | $9.68 | $9.33 | $9.33 | $8.86 | 335 |
| 2019-08-09 | $9.82 | $9.82 | $9.53 | $9.75 | $9.26 | 1,903 |
| 2019-08-08 | $9.60 | $9.60 | $9.52 | $9.52 | $9.04 | 872 |
| 2019-08-07 | $9.37 | $9.37 | $9.37 | $9.37 | $8.90 | 307 |
| 2019-08-06 | $9.50 | $9.54 | $9.38 | $9.54 | $9.06 | 6,801 |
| 2019-08-05 | $9.74 | $9.74 | $9.60 | $9.60 | $9.12 | 2,794 |
| 2019-08-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.36 | 249 |
| 2019-08-01 | $10.10 | $10.10 | $9.96 | $9.96 | $9.46 | 949 |
| 2019-07-31 | $10.11 | $10.25 | $10.04 | $10.04 | $9.54 | 3,025 |
| 2019-07-30 | $10.49 | $10.55 | $10.43 | $10.55 | $10.02 | 957 |
| 2019-07-29 | $10.52 | $10.60 | $10.44 | $10.55 | $10.02 | 2,301 |
| 2019-07-26 | $10.43 | $10.49 | $10.42 | $10.49 | $9.96 | 3,212 |
| 2019-07-25 | $10.55 | $10.59 | $10.42 | $10.53 | $10.00 | 4,813 |
| 2019-07-24 | $10.46 | $10.61 | $10.31 | $10.46 | $9.93 | 1,653 |
| 2019-07-23 | $10.55 | $10.55 | $10.32 | $10.32 | $9.80 | 19,999 |
| 2019-07-22 | $10.38 | $10.48 | $10.35 | $10.35 | $9.83 | 1,590 |
| 2019-07-19 | $10.44 | $10.58 | $10.44 | $10.46 | $9.93 | 4,182 |
| 2019-07-18 | $10.55 | $10.55 | $10.29 | $10.36 | $9.84 | 7,533 |
| 2019-07-17 | $9.76 | $9.84 | $9.76 | $9.84 | $9.35 | 646 |
| 2019-07-16 | $9.93 | $9.94 | $9.85 | $9.85 | $9.35 | 7,084 |
| 2019-07-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.42 | 85 |
| 2019-07-12 | $10.24 | $10.24 | $9.92 | $9.92 | $9.42 | 1,805 |
| 2019-07-11 | $9.94 | $10.02 | $9.94 | $10.00 | $9.50 | 6,894 |
| 2019-07-10 | $9.76 | $9.76 | $9.60 | $9.69 | $9.20 | 20,276 |
| 2019-07-09 | $9.56 | $9.56 | $9.47 | $9.47 | $8.99 | 1,440 |
| 2019-07-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.31 | 303 |
| 2019-07-05 | $9.59 | $9.59 | $9.59 | $9.59 | $9.11 | 104 |
| 2019-07-03 | $9.59 | $9.63 | $9.59 | $9.59 | $9.11 | 4,880 |
| 2019-07-02 | $9.43 | $9.43 | $9.32 | $9.34 | $8.87 | 18,879 |
| 2019-07-01 | $9.30 | $9.30 | $9.17 | $9.17 | $8.71 | 2,921 |
| 2019-06-28 | $9.02 | $9.14 | $9.02 | $9.05 | $8.59 | 592 |
| 2019-06-27 | $9.13 | $9.13 | $9.07 | $9.07 | $8.61 | 336 |
| 2019-06-26 | $9.32 | $9.32 | $9.22 | $9.23 | $8.77 | 1,489 |
| 2019-06-25 | $9.36 | $9.40 | $9.32 | $9.32 | $8.85 | 11,541 |
| 2019-06-24 | $9.36 | $9.38 | $9.36 | $9.37 | $8.90 | 10,404 |
| 2019-06-21 | $9.13 | $9.18 | $9.13 | $9.16 | $8.70 | 1,259 |
| 2019-06-20 | $9.22 | $9.22 | $9.18 | $9.18 | $8.72 | 1,539 |
| 2019-06-19 | $8.94 | $8.94 | $8.80 | $8.87 | $8.42 | 5,514 |
| 2019-06-18 | $8.59 | $8.70 | $8.59 | $8.70 | $8.26 | 3,512 |
| 2019-06-17 | $8.68 | $8.68 | $8.68 | $8.68 | $8.24 | 542 |
| 2019-06-14 | $8.81 | $8.90 | $8.81 | $8.81 | $8.37 | 1,611 |
| 2019-06-13 | $8.87 | $8.97 | $8.83 | $8.86 | $8.41 | 1,697 |
| 2019-06-12 | $9.19 | $9.20 | $9.10 | $9.10 | $8.64 | 1,551 |
| 2019-06-11 | $9.11 | $9.21 | $9.09 | $9.09 | $8.63 | 8,675 |
| 2019-06-10 | $9.19 | $9.21 | $9.19 | $9.21 | $8.75 | 737 |
| 2019-06-07 | $9.36 | $9.36 | $9.21 | $9.21 | $8.75 | 369 |
| 2019-06-06 | $9.34 | $9.34 | $9.19 | $9.19 | $8.73 | 938 |
| 2019-06-05 | $9.48 | $9.48 | $9.48 | $9.48 | $9.00 | 263 |
| 2019-06-04 | $9.53 | $9.61 | $9.39 | $9.39 | $8.92 | 1,075 |
| 2019-06-03 | $9.49 | $9.53 | $9.49 | $9.53 | $9.05 | 885 |
| 2019-05-31 | $9.83 | $9.83 | $9.83 | $9.83 | $9.34 | 669 |
| 2019-05-30 | $9.77 | $9.77 | $9.73 | $9.73 | $9.24 | 1,704 |
| 2019-05-29 | $9.77 | $9.85 | $9.75 | $9.85 | $9.35 | 1,878 |
| 2019-05-28 | $9.95 | $10.11 | $9.95 | $10.11 | $9.60 | 3,539 |
| 2019-05-24 | $9.93 | $10.00 | $9.93 | $10.00 | $9.50 | 874 |
| 2019-05-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.37 | 707 |
| 2019-05-22 | $9.96 | $10.12 | $9.96 | $10.12 | $9.61 | 5,978 |
| 2019-05-21 | $9.74 | $9.88 | $9.74 | $9.88 | $9.38 | 516 |
| 2019-05-20 | $9.94 | $10.06 | $9.94 | $10.06 | $9.55 | 782 |
| 2019-05-17 | $9.46 | $9.77 | $9.46 | $9.77 | $9.28 | 2,232 |
| 2019-05-16 | $9.84 | $9.88 | $9.72 | $9.88 | $9.38 | 644 |
| 2019-05-15 | $9.51 | $9.72 | $9.51 | $9.72 | $9.23 | 2,832 |
| 2019-05-14 | $9.52 | $9.56 | $9.42 | $9.44 | $8.97 | 2,047 |
| 2019-05-13 | $9.45 | $9.52 | $9.44 | $9.52 | $9.04 | 3,810 |
| 2019-05-10 | $8.89 | $8.98 | $8.83 | $8.98 | $8.53 | 1,171 |
| 2019-05-09 | $8.91 | $8.91 | $8.74 | $8.77 | $8.33 | 4,507 |
| 2019-05-08 | $9.08 | $9.08 | $8.86 | $8.92 | $8.47 | 30,745 |
| 2019-05-07 | $9.22 | $9.22 | $9.05 | $9.09 | $8.63 | 2,072 |
| 2019-05-06 | $9.16 | $9.33 | $9.16 | $9.30 | $8.83 | 1,274 |
| 2019-05-03 | $9.47 | $9.47 | $9.34 | $9.34 | $8.87 | 993 |
| 2019-05-02 | $9.36 | $9.36 | $9.35 | $9.35 | $8.88 | 1,518 |
| 2019-05-01 | $9.46 | $9.46 | $9.42 | $9.42 | $8.95 | 303 |
| 2019-04-30 | $9.32 | $9.35 | $9.30 | $9.32 | $8.85 | 3,465 |
| 2019-04-29 | $9.22 | $9.28 | $9.22 | $9.28 | $8.81 | 2,682 |
| 2019-04-26 | $9.26 | $9.30 | $9.09 | $9.20 | $8.73 | 4,838 |
| 2019-04-25 | $9.07 | $9.15 | $8.96 | $9.06 | $8.60 | 10,310 |
| 2019-04-24 | $8.98 | $9.17 | $8.98 | $9.01 | $8.56 | 2,443 |
| 2019-04-23 | $9.07 | $9.07 | $8.97 | $9.01 | $8.56 | 30,724 |
| 2019-04-22 | $9.14 | $9.14 | $9.14 | $9.14 | $8.68 | 751 |
| 2019-04-18 | $9.14 | $9.14 | $8.98 | $8.98 | $8.53 | 28,077 |
| 2019-04-17 | $9.06 | $9.06 | $9.06 | $9.06 | $8.60 | 472 |
| 2019-04-16 | $9.20 | $9.20 | $8.98 | $8.99 | $8.54 | 27,016 |
| 2019-04-15 | $9.10 | $9.24 | $9.10 | $9.24 | $8.78 | 842 |
| 2019-04-12 | $9.10 | $9.10 | $9.03 | $9.03 | $8.58 | 2,808 |
| 2019-04-11 | $8.75 | $8.82 | $8.68 | $8.82 | $8.38 | 4,354 |
| 2019-04-10 | $8.78 | $8.86 | $8.78 | $8.86 | $8.41 | 15,765 |
| 2019-04-09 | $8.78 | $8.79 | $8.75 | $8.76 | $8.32 | 14,934 |
| 2019-04-08 | $8.69 | $8.74 | $8.64 | $8.71 | $8.27 | 7,622 |
| 2019-04-05 | $8.74 | $8.74 | $8.57 | $8.67 | $8.23 | 1,747 |
| 2019-04-04 | $8.64 | $8.69 | $8.61 | $8.68 | $8.24 | 5,795 |
| 2019-04-03 | $8.69 | $8.69 | $8.61 | $8.69 | $8.25 | 6,588 |
| 2019-04-02 | $8.77 | $8.78 | $8.58 | $8.59 | $8.16 | 43,016 |
| 2019-04-01 | $8.66 | $8.70 | $8.54 | $8.65 | $8.21 | 3,722 |
| 2019-03-29 | $8.57 | $8.65 | $8.57 | $8.65 | $8.21 | 3,592 |
| 2019-03-28 | $8.53 | $8.67 | $8.48 | $8.65 | $8.21 | 19,875 |
| 2019-03-27 | $8.40 | $8.45 | $8.36 | $8.45 | $8.02 | 34,237 |
| 2019-03-26 | $8.52 | $8.53 | $8.39 | $8.44 | $8.02 | 28,884 |
| 2019-03-25 | $8.43 | $8.44 | $8.37 | $8.37 | $7.95 | 1,986 |
| 2019-03-22 | $8.62 | $8.67 | $8.50 | $8.67 | $8.23 | 1,603 |
| 2019-03-21 | $8.59 | $8.80 | $8.59 | $8.80 | $8.36 | 1,791 |
| 2019-03-20 | $8.48 | $8.83 | $8.48 | $8.76 | $8.32 | 2,212 |
| 2019-03-19 | $8.72 | $8.95 | $8.72 | $8.73 | $8.29 | 3,352 |
| 2019-03-18 | $8.75 | $8.84 | $8.75 | $8.76 | $8.32 | 1,957 |
| 2019-03-15 | $8.85 | $8.85 | $8.73 | $8.75 | $8.31 | 1,028 |
| 2019-03-14 | $8.61 | $8.93 | $8.61 | $8.89 | $8.44 | 2,681 |
| 2019-03-13 | $8.62 | $8.70 | $8.62 | $8.70 | $8.26 | 789 |
| 2019-03-12 | $8.65 | $8.79 | $8.65 | $8.74 | $8.30 | 5,552 |
| 2019-03-11 | $8.65 | $8.84 | $8.65 | $8.84 | $8.40 | 2,683 |
| 2019-03-08 | $8.81 | $8.81 | $8.81 | $8.81 | $8.37 | 728 |
| 2019-03-07 | $9.38 | $9.38 | $9.02 | $9.15 | $8.69 | 8,324 |
| 2019-03-06 | $9.55 | $9.55 | $9.16 | $9.36 | $8.89 | 8,986 |
| 2019-03-05 | $9.40 | $9.55 | $9.35 | $9.43 | $8.90 | 12,297 |
| 2019-03-04 | $9.35 | $9.61 | $9.35 | $9.55 | $9.01 | 4,807 |
| 2019-03-01 | $9.71 | $9.71 | $9.43 | $9.64 | $9.09 | 2,540 |
| 2019-02-28 | $8.95 | $9.17 | $8.95 | $8.95 | $8.44 | 6,148 |
| 2019-02-27 | $8.92 | $8.97 | $8.92 | $8.97 | $8.46 | 804 |
| 2019-02-26 | $9.10 | $9.30 | $9.10 | $9.11 | $8.59 | 3,123 |
| 2019-02-25 | $9.48 | $9.50 | $9.48 | $9.49 | $8.95 | 2,998 |
| 2019-02-22 | $9.86 | $10.06 | $9.86 | $10.06 | $9.48 | 1,211 |
| 2019-02-21 | $9.84 | $9.85 | $9.79 | $9.79 | $9.23 | 3,265 |
| 2019-02-20 | $10.06 | $10.06 | $9.62 | $9.90 | $9.34 | 5,596 |
| 2019-02-19 | $10.10 | $10.10 | $9.63 | $9.84 | $9.28 | 8,284 |
| 2019-02-15 | $9.46 | $9.73 | $9.41 | $9.57 | $9.03 | 1,736 |
| 2019-02-14 | $9.24 | $9.44 | $9.24 | $9.38 | $8.85 | 2,341 |
| 2019-02-13 | $9.44 | $9.57 | $9.32 | $9.45 | $8.91 | 18,077 |
| 2019-02-12 | $9.16 | $9.24 | $9.14 | $9.18 | $8.66 | 9,371 |
| 2019-02-11 | $8.90 | $9.00 | $8.80 | $9.00 | $8.49 | 2,842 |
| 2019-02-08 | $9.09 | $9.09 | $8.70 | $8.93 | $8.42 | 2,739 |
| 2019-02-07 | $8.97 | $9.08 | $8.86 | $8.97 | $8.46 | 5,027 |
| 2019-02-06 | $9.00 | $9.00 | $8.78 | $8.96 | $8.45 | 2,729 |
| 2019-02-05 | $8.86 | $8.89 | $8.72 | $8.89 | $8.39 | 6,650 |
| 2019-02-04 | $8.54 | $8.95 | $8.54 | $8.82 | $8.32 | 3,131 |
| 2019-02-01 | $8.85 | $8.85 | $8.71 | $8.80 | $8.30 | 15,459 |
| 2019-01-31 | $8.71 | $8.85 | $8.71 | $8.85 | $8.35 | 4,939 |
| 2019-01-30 | $8.83 | $8.98 | $8.83 | $8.90 | $8.40 | 8,210 |
| 2019-01-29 | $8.84 | $8.84 | $8.55 | $8.70 | $8.21 | 12,534 |
| 2019-01-28 | $8.62 | $8.62 | $8.40 | $8.42 | $7.94 | 1,323 |
| 2019-01-25 | $8.74 | $8.74 | $8.42 | $8.72 | $8.23 | 11,024 |
| 2019-01-24 | $8.40 | $8.45 | $8.35 | $8.40 | $7.92 | 3,881 |
| 2019-01-23 | $8.39 | $8.77 | $8.39 | $8.54 | $8.06 | 11,790 |
| 2019-01-22 | $8.40 | $8.60 | $8.40 | $8.53 | $8.05 | 5,985 |
| 2019-01-18 | $8.83 | $8.90 | $8.76 | $8.83 | $8.33 | 6,171 |
| 2019-01-17 | $8.52 | $8.72 | $8.50 | $8.56 | $8.07 | 3,749 |
| 2019-01-16 | $8.63 | $8.64 | $8.47 | $8.47 | $7.99 | 2,140 |
| 2019-01-15 | $8.33 | $8.59 | $8.33 | $8.53 | $8.05 | 14,190 |
| 2019-01-14 | $8.86 | $8.86 | $8.43 | $8.59 | $8.10 | 5,169 |
| 2019-01-11 | $8.67 | $8.67 | $8.31 | $8.55 | $8.07 | 7,831 |
| 2019-01-10 | $8.38 | $8.57 | $8.14 | $8.51 | $8.03 | 4,744 |
| 2019-01-09 | $8.32 | $8.73 | $8.32 | $8.45 | $7.97 | 21,857 |
| 2019-01-08 | $8.22 | $8.48 | $8.06 | $8.48 | $8.00 | 21,031 |
| 2019-01-07 | $8.32 | $8.32 | $8.09 | $8.18 | $7.72 | 23,275 |
| 2019-01-04 | $7.85 | $8.08 | $7.85 | $7.99 | $7.54 | 18,683 |
| 2019-01-03 | $8.07 | $8.25 | $7.92 | $7.98 | $7.53 | 20,585 |
| 2019-01-02 | $7.97 | $7.97 | $7.77 | $7.89 | $7.44 | 3,833 |
| 2018-12-31 | $8.35 | $8.35 | $8.04 | $8.05 | $7.59 | 56,976 |
| 2018-12-28 | $8.20 | $8.35 | $8.10 | $8.34 | $7.87 | 24,848 |
| 2018-12-27 | $8.17 | $8.29 | $8.06 | $8.22 | $7.75 | 30,474 |
| 2018-12-26 | $7.94 | $8.23 | $7.93 | $8.23 | $7.76 | 9,920 |
| 2018-12-24 | $8.05 | $8.46 | $7.99 | $8.23 | $7.76 | 7,181 |
| 2018-12-21 | $8.24 | $8.43 | $8.19 | $8.28 | $7.81 | 18,841 |
| 2018-12-20 | $8.35 | $8.37 | $8.22 | $8.34 | $7.87 | 48,825 |
| 2018-12-19 | $8.56 | $8.56 | $8.31 | $8.36 | $7.89 | 18,385 |
| 2018-12-18 | $8.41 | $8.41 | $8.14 | $8.14 | $7.68 | 63,827 |
| 2018-12-17 | $8.36 | $8.36 | $8.13 | $8.24 | $7.77 | 11,587 |
| 2018-12-14 | $8.14 | $8.34 | $8.14 | $8.14 | $7.68 | 40,515 |
| 2018-12-13 | $8.29 | $8.35 | $8.27 | $8.34 | $7.87 | 27,713 |
| 2018-12-12 | $8.32 | $8.33 | $8.27 | $8.32 | $7.85 | 15,630 |
| 2018-12-11 | $8.19 | $8.24 | $8.14 | $8.17 | $7.71 | 48,021 |
| 2018-12-10 | $8.44 | $8.44 | $8.19 | $8.19 | $7.73 | 66,244 |
| 2018-12-07 | $8.76 | $8.82 | $8.68 | $8.73 | $8.24 | 11,262 |
| 2018-12-06 | $8.87 | $8.95 | $8.67 | $8.94 | $8.43 | 32,532 |
| 2018-12-04 | $9.35 | $9.44 | $9.19 | $9.24 | $8.72 | 40,676 |
| 2018-12-03 | $9.56 | $9.60 | $9.50 | $9.60 | $9.06 | 5,867 |
| 2018-11-30 | $9.33 | $9.33 | $9.11 | $9.25 | $8.73 | 27,573 |
| 2018-11-29 | $9.45 | $9.57 | $9.45 | $9.54 | $9.00 | 18,096 |
| 2018-11-28 | $9.23 | $9.45 | $9.23 | $9.44 | $8.90 | 19,784 |
| 2018-11-27 | $9.31 | $9.37 | $9.31 | $9.35 | $8.82 | 75,763 |
| 2018-11-26 | $9.16 | $9.26 | $9.16 | $9.25 | $8.73 | 16,963 |
| 2018-11-23 | $9.07 | $9.07 | $9.07 | $9.07 | $8.56 | 236 |
| 2018-11-21 | $9.05 | $9.28 | $9.05 | $9.07 | $8.56 | 7,234 |
| 2018-11-20 | $9.21 | $9.32 | $9.13 | $9.25 | $8.73 | 10,292 |
| 2018-11-19 | $9.87 | $9.87 | $9.55 | $9.69 | $9.14 | 11,102 |
| 2018-11-16 | $9.85 | $9.92 | $9.77 | $9.89 | $9.33 | 16,222 |
| 2018-11-15 | $9.54 | $9.63 | $9.54 | $9.63 | $9.08 | 12,033 |
| 2018-11-14 | $9.24 | $9.34 | $9.24 | $9.28 | $8.75 | 7,742 |
| 2018-11-13 | $9.03 | $9.40 | $9.03 | $9.34 | $8.81 | 15,142 |
| 2018-11-12 | $9.50 | $9.56 | $9.39 | $9.48 | $8.94 | 8,000 |
| 2018-11-09 | $10.14 | $10.41 | $10.14 | $10.34 | $9.75 | 7,577 |
| 2018-11-08 | $12.60 | $12.60 | $12.52 | $12.60 | $11.89 | 1,353 |
| 2018-11-07 | $12.38 | $12.62 | $12.38 | $12.62 | $11.90 | 7,357 |
| 2018-11-06 | $12.36 | $12.59 | $12.31 | $12.31 | $11.61 | 3,061 |
| 2018-11-05 | $12.61 | $12.61 | $12.14 | $12.38 | $11.68 | 9,912 |
| 2018-11-02 | $12.58 | $12.58 | $12.13 | $12.31 | $11.61 | 7,463 |
| 2018-11-01 | $12.53 | $12.58 | $12.53 | $12.58 | $11.87 | 402 |
| 2018-10-31 | $12.42 | $12.44 | $12.36 | $12.40 | $11.70 | 6,879 |
| 2018-10-30 | $12.12 | $12.29 | $12.12 | $12.20 | $11.51 | 3,630 |
| 2018-10-29 | $12.06 | $12.27 | $11.86 | $11.86 | $11.19 | 9,981 |
| 2018-10-26 | $12.31 | $12.31 | $12.00 | $12.01 | $11.33 | 4,017 |
| 2018-10-25 | $12.14 | $12.29 | $12.13 | $12.16 | $11.47 | 2,113 |
| 2018-10-24 | $12.35 | $12.37 | $12.30 | $12.37 | $11.67 | 1,316 |
| 2018-10-23 | $12.52 | $12.52 | $12.28 | $12.28 | $11.58 | 2,286 |
| 2018-10-22 | $12.70 | $12.70 | $12.34 | $12.34 | $11.64 | 833 |
| 2018-10-19 | $12.54 | $12.54 | $12.54 | $12.54 | $11.83 | 580 |
| 2018-10-18 | $12.48 | $12.48 | $12.35 | $12.48 | $11.77 | 1,420 |
| 2018-10-17 | $12.75 | $12.75 | $12.50 | $12.50 | $11.79 | 1,072 |
| 2018-10-16 | $12.41 | $12.53 | $12.41 | $12.53 | $11.82 | 8,189 |
| 2018-10-15 | $12.62 | $12.62 | $12.23 | $12.23 | $11.54 | 745 |
| 2018-10-12 | $12.60 | $12.66 | $12.46 | $12.66 | $11.94 | 90,406 |
| 2018-10-11 | $12.41 | $12.82 | $12.41 | $12.77 | $12.05 | 68,438 |
| 2018-10-10 | $12.77 | $12.80 | $12.54 | $12.57 | $11.86 | 137,470 |
| 2018-10-09 | $12.74 | $12.74 | $12.72 | $12.72 | $12.00 | 147,451 |
| 2018-10-08 | $12.81 | $12.81 | $12.76 | $12.76 | $12.04 | 504 |
| 2018-10-05 | $13.17 | $13.17 | $13.10 | $13.10 | $12.36 | 751 |
| 2018-10-04 | $13.34 | $13.34 | $13.18 | $13.34 | $12.58 | 2,493 |
| 2018-10-03 | $13.72 | $13.72 | $13.65 | $13.67 | $12.89 | 1,661 |
| 2018-10-02 | $13.62 | $13.92 | $13.62 | $13.76 | $12.98 | 4,478 |
| 2018-10-01 | $14.08 | $14.08 | $13.83 | $13.83 | $13.05 | 861 |
| 2018-09-28 | $14.20 | $14.20 | $14.20 | $14.20 | $13.39 | 757 |
| 2018-09-27 | $14.42 | $14.42 | $14.22 | $14.22 | $13.41 | 764 |
| 2018-09-26 | $14.10 | $14.18 | $14.02 | $14.09 | $13.29 | 4,113 |
| 2018-09-25 | $14.08 | $14.08 | $14.08 | $14.08 | $13.28 | 660 |
| 2018-09-24 | $14.11 | $14.11 | $13.89 | $14.05 | $13.25 | 1,961 |
| 2018-09-21 | $14.24 | $14.24 | $14.05 | $14.08 | $13.28 | 10,443 |
| 2018-09-20 | $13.68 | $14.14 | $13.68 | $14.14 | $13.34 | 4,280 |
| 2018-09-19 | $14.04 | $14.13 | $14.04 | $14.13 | $13.33 | 1,797 |
| 2018-09-18 | $13.90 | $14.02 | $13.90 | $13.95 | $13.16 | 3,407 |
| 2018-09-17 | $13.91 | $13.95 | $13.91 | $13.95 | $13.16 | 1,689 |
| 2018-09-14 | $13.92 | $13.92 | $13.80 | $13.91 | $13.12 | 2,078 |
| 2018-09-13 | $14.29 | $14.29 | $13.94 | $14.12 | $13.32 | 741 |
| 2018-09-12 | $13.56 | $13.56 | $13.56 | $13.56 | $12.79 | 203 |
| 2018-09-11 | $13.59 | $13.59 | $13.46 | $13.46 | $12.70 | 1,541 |
| 2018-09-10 | $13.60 | $13.60 | $13.60 | $13.60 | $12.83 | 684 |
| 2018-09-07 | $13.72 | $13.90 | $13.65 | $13.76 | $12.98 | 1,310 |
| 2018-09-06 | $14.18 | $14.18 | $14.15 | $14.15 | $13.35 | 660 |
| 2018-09-05 | $14.07 | $14.18 | $14.07 | $14.18 | $13.38 | 2,622 |
| 2018-09-04 | $14.21 | $14.38 | $14.01 | $14.01 | $13.22 | 1,330 |
| 2018-08-31 | $14.94 | $14.94 | $14.94 | $14.94 | $14.09 | 150 |
| 2018-08-30 | $14.83 | $15.00 | $14.83 | $14.94 | $13.88 | 4,744 |
| 2018-08-29 | $15.03 | $15.30 | $15.03 | $15.10 | $14.03 | 2,395 |
| 2018-08-28 | $14.95 | $15.31 | $14.95 | $15.10 | $14.03 | 9,460 |
| 2018-08-27 | $14.88 | $15.00 | $14.69 | $14.69 | $13.65 | 1,365 |
| 2018-08-24 | $14.79 | $14.79 | $14.51 | $14.51 | $13.48 | 1,798 |
| 2018-08-23 | $14.48 | $14.76 | $14.45 | $14.76 | $13.72 | 3,708 |
| 2018-08-22 | $14.78 | $14.91 | $14.78 | $14.91 | $13.86 | 957 |
| 2018-08-21 | $15.22 | $15.22 | $14.99 | $14.99 | $13.93 | 2,723 |
| 2018-08-20 | $15.29 | $15.42 | $15.28 | $15.42 | $14.33 | 1,871 |
| 2018-08-17 | $15.13 | $15.32 | $15.13 | $15.32 | $14.24 | 2,417 |
| 2018-08-16 | $14.83 | $14.98 | $14.83 | $14.98 | $13.92 | 563 |
| 2018-08-15 | $14.81 | $14.90 | $14.75 | $14.80 | $13.75 | 5,487 |
| 2018-08-14 | $15.01 | $15.14 | $14.96 | $15.14 | $14.07 | 3,210 |
| 2018-08-13 | $15.30 | $15.46 | $15.20 | $15.35 | $14.26 | 9,531 |
| 2018-08-10 | $15.38 | $15.45 | $15.36 | $15.40 | $14.31 | 4,966 |
| 2018-08-09 | $15.80 | $15.80 | $15.68 | $15.68 | $14.57 | 7,318 |
| 2018-08-08 | $15.75 | $16.11 | $15.75 | $16.07 | $14.93 | 6,834 |
| 2018-08-07 | $16.00 | $16.06 | $15.90 | $15.90 | $14.78 | 6,777 |
| 2018-08-06 | $15.50 | $16.11 | $15.50 | $16.07 | $14.93 | 19,893 |
| 2018-08-03 | $15.60 | $15.66 | $15.52 | $15.52 | $14.42 | 1,442 |
| 2018-08-02 | $15.25 | $15.25 | $15.25 | $15.25 | $14.17 | 1,084 |
| 2018-08-01 | $15.24 | $15.24 | $15.01 | $15.01 | $13.95 | 614 |
| 2018-07-31 | $14.86 | $14.87 | $14.71 | $14.85 | $13.80 | 4,072 |
| 2018-07-30 | $14.72 | $15.05 | $14.72 | $15.05 | $13.99 | 7,325 |
| 2018-07-27 | $14.58 | $14.75 | $14.58 | $14.75 | $13.71 | 1,985 |
| 2018-07-26 | $14.78 | $14.78 | $14.78 | $14.78 | $13.74 | 508 |
| 2018-07-25 | $14.84 | $14.89 | $14.71 | $14.89 | $13.84 | 1,597 |
| 2018-07-24 | $14.91 | $15.06 | $14.91 | $14.92 | $13.87 | 3,224 |
| 2018-07-23 | $14.82 | $14.82 | $14.82 | $14.82 | $13.77 | 50 |
| 2018-07-20 | $14.87 | $14.88 | $14.82 | $14.82 | $13.77 | 1,985 |
| 2018-07-19 | $14.65 | $14.72 | $14.65 | $14.72 | $13.68 | 1,283 |
| 2018-07-18 | $14.82 | $15.01 | $14.82 | $14.85 | $13.80 | 1,872 |
| 2018-07-17 | $14.79 | $14.89 | $14.79 | $14.80 | $13.75 | 7,024 |
| 2018-07-16 | $14.85 | $14.99 | $14.70 | $14.85 | $13.80 | 1,144 |
| 2018-07-13 | $14.94 | $14.94 | $14.94 | $14.94 | $13.88 | 398 |
| 2018-07-12 | $14.90 | $14.90 | $14.71 | $14.82 | $13.77 | 6,169 |
| 2018-07-11 | $14.98 | $15.01 | $14.90 | $14.90 | $13.85 | 18,284 |
| 2018-07-10 | $15.24 | $15.33 | $15.24 | $15.27 | $14.19 | 6,431 |
| 2018-07-09 | $15.35 | $15.35 | $15.35 | $15.35 | $14.26 | 5 |
| 2018-07-06 | $15.00 | $15.35 | $15.00 | $15.35 | $14.26 | 23,079 |
| 2018-07-05 | $14.88 | $14.89 | $14.76 | $14.89 | $13.84 | 805 |
| 2018-07-03 | $14.78 | $14.79 | $14.49 | $14.49 | $13.47 | 1,253 |
| 2018-07-02 | $14.59 | $14.72 | $14.32 | $14.34 | $13.33 | 11,358 |
| 2018-06-29 | $14.76 | $14.80 | $14.75 | $14.76 | $13.72 | 11,870 |
| 2018-06-28 | $14.25 | $14.77 | $14.25 | $14.55 | $13.52 | 11,378 |
| 2018-06-27 | $14.66 | $14.82 | $14.49 | $14.65 | $13.61 | 11,235 |
| 2018-06-26 | $14.95 | $14.98 | $14.67 | $14.81 | $13.76 | 8,516 |
| 2018-06-25 | $14.97 | $15.00 | $14.54 | $14.54 | $13.51 | 4,015 |
| 2018-06-22 | $14.91 | $14.95 | $14.82 | $14.95 | $13.89 | 9,182 |
| 2018-06-21 | $14.83 | $14.94 | $14.61 | $14.93 | $13.87 | 12,798 |
| 2018-06-20 | $14.79 | $14.82 | $14.56 | $14.71 | $13.67 | 6,013 |
| 2018-06-19 | $14.56 | $14.74 | $14.56 | $14.70 | $13.66 | 12,497 |
| 2018-06-18 | $14.95 | $14.95 | $14.80 | $14.88 | $13.83 | 6,178 |
| 2018-06-15 | $14.63 | $14.63 | $14.50 | $14.50 | $13.47 | 3,742 |
| 2018-06-14 | $14.28 | $14.45 | $14.28 | $14.35 | $13.34 | 3,270 |
| 2018-06-13 | $14.72 | $14.72 | $14.45 | $14.51 | $13.48 | 9,148 |
| 2018-06-12 | $14.79 | $14.84 | $14.53 | $14.53 | $13.50 | 19,144 |
| 2018-06-11 | $14.62 | $14.83 | $14.62 | $14.73 | $13.69 | 2,318 |
| 2018-06-08 | $14.61 | $14.64 | $14.59 | $14.59 | $13.56 | 9,113 |
| 2018-06-07 | $14.90 | $15.00 | $14.86 | $14.90 | $13.85 | 11,708 |
| 2018-06-06 | $14.87 | $14.87 | $14.74 | $14.83 | $13.78 | 6,938 |
| 2018-06-05 | $14.97 | $14.97 | $14.69 | $14.78 | $13.74 | 11,159 |
| 2018-06-04 | $14.87 | $14.89 | $14.76 | $14.79 | $13.74 | 7,023 |
| 2018-06-01 | $14.36 | $14.48 | $14.36 | $14.48 | $13.46 | 2,306 |
| 2018-05-31 | $14.32 | $14.34 | $14.27 | $14.32 | $13.31 | 15,307 |
| 2018-05-30 | $14.41 | $14.55 | $14.37 | $14.49 | $13.47 | 15,930 |
| 2018-05-29 | $14.10 | $14.23 | $14.01 | $14.14 | $13.14 | 11,648 |
| 2018-05-25 | $14.06 | $14.17 | $14.06 | $14.17 | $13.17 | 2,286 |
| 2018-05-24 | $14.31 | $14.46 | $14.12 | $14.30 | $13.29 | 4,966 |
| 2018-05-23 | $14.00 | $14.05 | $13.86 | $14.03 | $13.04 | 14,563 |
| 2018-05-22 | $14.07 | $14.14 | $13.87 | $13.90 | $12.92 | 16,295 |
| 2018-05-21 | $14.01 | $14.01 | $13.91 | $14.00 | $13.01 | 1,453 |
| 2018-05-18 | $13.70 | $13.99 | $13.70 | $13.70 | $12.73 | 1,882 |
| 2018-05-17 | $14.00 | $14.00 | $13.90 | $13.95 | $12.96 | 3,817 |
| 2018-05-16 | $13.68 | $13.85 | $13.68 | $13.85 | $12.87 | 3,609 |
| 2018-05-15 | $13.67 | $13.68 | $13.67 | $13.68 | $12.71 | 2,414 |
| 2018-05-14 | $13.81 | $13.90 | $13.81 | $13.90 | $12.92 | 2,071 |
| 2018-05-11 | $13.75 | $13.99 | $13.75 | $13.75 | $12.78 | 3,236 |
| 2018-05-10 | $13.89 | $13.91 | $13.66 | $13.90 | $12.92 | 4,410 |
| 2018-05-09 | $13.69 | $13.69 | $13.58 | $13.66 | $12.69 | 19,070 |
| 2018-05-08 | $13.72 | $13.75 | $13.54 | $13.68 | $12.71 | 21,791 |
| 2018-05-07 | $13.82 | $13.93 | $13.82 | $13.93 | $12.95 | 2,326 |
| 2018-05-04 | $13.96 | $13.96 | $13.85 | $13.96 | $12.97 | 2,597 |
| 2018-05-03 | $14.03 | $14.03 | $13.91 | $13.91 | $12.93 | 2,941 |
| 2018-05-02 | $13.88 | $13.88 | $13.64 | $13.80 | $12.82 | 3,608 |
| 2018-05-01 | $13.64 | $13.73 | $13.53 | $13.57 | $12.61 | 5,636 |
| 2018-04-30 | $13.69 | $13.85 | $13.63 | $13.64 | $12.68 | 22,417 |
| 2018-04-27 | $13.46 | $13.46 | $13.20 | $13.20 | $12.27 | 4,850 |
| 2018-04-26 | $13.47 | $13.61 | $13.43 | $13.54 | $12.58 | 6,881 |
| 2018-04-25 | $13.34 | $13.53 | $13.34 | $13.53 | $12.57 | 2,425 |
| 2018-04-24 | $13.68 | $13.80 | $13.46 | $13.62 | $12.66 | 1,615 |
| 2018-04-23 | $13.63 | $13.63 | $13.55 | $13.55 | $12.59 | 2,708 |
| 2018-04-20 | $13.61 | $13.75 | $13.61 | $13.75 | $12.78 | 1,516 |
| 2018-04-19 | $13.79 | $13.89 | $13.79 | $13.86 | $12.88 | 1,657 |
| 2018-04-18 | $13.56 | $13.96 | $13.56 | $13.79 | $12.82 | 3,586 |
| 2018-04-17 | $13.80 | $13.82 | $13.77 | $13.80 | $12.82 | 15,051 |
| 2018-04-16 | $13.90 | $13.90 | $13.68 | $13.87 | $12.89 | 2,382 |
| 2018-04-13 | $13.97 | $13.97 | $13.64 | $13.66 | $12.69 | 7,308 |
| 2018-04-12 | $13.88 | $13.88 | $13.61 | $13.84 | $12.86 | 3,648 |
| 2018-04-11 | $13.76 | $13.80 | $13.66 | $13.72 | $12.75 | 4,015 |
| 2018-04-10 | $13.65 | $13.77 | $13.52 | $13.65 | $12.68 | 7,081 |
| 2018-04-09 | $13.40 | $13.47 | $13.28 | $13.36 | $12.42 | 5,755 |
| 2018-04-06 | $13.32 | $13.45 | $13.27 | $13.45 | $12.50 | 1,970 |
| 2018-04-05 | $13.48 | $13.59 | $13.38 | $13.59 | $12.63 | 3,980 |
| 2018-04-04 | $12.91 | $13.40 | $12.91 | $13.40 | $12.45 | 5,243 |
| 2018-04-03 | $13.36 | $13.50 | $13.22 | $13.44 | $12.49 | 7,209 |
| 2018-04-02 | $13.39 | $13.46 | $13.34 | $13.39 | $12.44 | 3,333 |
| 2018-03-29 | $13.51 | $13.54 | $13.31 | $13.47 | $12.52 | 5,179 |
| 2018-03-28 | $13.63 | $13.65 | $13.60 | $13.62 | $12.66 | 16,650 |
| 2018-03-27 | $13.43 | $13.53 | $13.43 | $13.53 | $12.57 | 9,543 |
| 2018-03-26 | $13.25 | $13.48 | $13.25 | $13.41 | $12.46 | 4,520 |
| 2018-03-23 | $12.99 | $13.39 | $12.99 | $13.22 | $12.29 | 4,985 |
| 2018-03-22 | $13.48 | $13.52 | $13.32 | $13.32 | $12.38 | 4,868 |
| 2018-03-21 | $13.64 | $13.76 | $13.52 | $13.66 | $12.69 | 12,098 |
| 2018-03-20 | $13.89 | $13.89 | $13.64 | $13.75 | $12.78 | 4,345 |
| 2018-03-19 | $13.64 | $13.80 | $13.64 | $13.76 | $12.79 | 6,925 |
| 2018-03-16 | $13.87 | $13.98 | $13.86 | $13.86 | $12.88 | 1,578 |
| 2018-03-15 | $14.00 | $14.00 | $13.69 | $13.84 | $12.86 | 3,738 |
| 2018-03-14 | $13.90 | $14.20 | $13.83 | $13.83 | $12.85 | 4,460 |
| 2018-03-13 | $14.05 | $14.05 | $13.97 | $13.98 | $12.99 | 12,012 |
| 2018-03-12 | $14.01 | $14.12 | $14.00 | $14.11 | $13.11 | 5,778 |
| 2018-03-09 | $13.66 | $14.05 | $13.66 | $14.04 | $13.05 | 8,501 |
| 2018-03-08 | $14.09 | $14.09 | $13.61 | $13.70 | $12.73 | 35,990 |
| 2018-03-07 | $14.00 | $14.12 | $13.99 | $14.09 | $13.09 | 8,851 |
| 2018-03-06 | $13.94 | $14.24 | $13.94 | $14.24 | $13.23 | 6,000 |
| 2018-03-05 | $13.83 | $13.95 | $13.83 | $13.94 | $12.95 | 7,335 |
| 2018-03-02 | $13.90 | $14.06 | $13.90 | $14.00 | $13.01 | 17,010 |
| 2018-03-01 | $13.91 | $14.43 | $13.91 | $14.27 | $13.23 | 4,242 |
| 2018-02-28 | $14.43 | $14.43 | $14.36 | $14.38 | $13.33 | 2,239 |
| 2018-02-27 | $14.21 | $14.21 | $14.07 | $14.19 | $13.16 | 7,305 |
| 2018-02-26 | $13.90 | $14.25 | $13.90 | $14.24 | $13.20 | 2,966 |
| 2018-02-23 | $13.93 | $13.93 | $13.82 | $13.86 | $12.85 | 2,861 |
| 2018-02-22 | $13.68 | $13.68 | $13.60 | $13.60 | $12.61 | 3,803 |
| 2018-02-21 | $13.49 | $13.57 | $13.34 | $13.45 | $12.47 | 7,114 |
| 2018-02-20 | $12.82 | $12.82 | $12.38 | $12.64 | $11.72 | 4,545 |
| 2018-02-16 | $12.35 | $12.53 | $12.30 | $12.52 | $11.61 | 3,831 |
| 2018-02-15 | $12.70 | $12.71 | $12.51 | $12.70 | $11.78 | 9,476 |
| 2018-02-14 | $12.51 | $12.77 | $12.51 | $12.73 | $11.80 | 23,622 |
| 2018-02-13 | $12.30 | $12.45 | $12.27 | $12.41 | $11.51 | 32,359 |
| 2018-02-12 | $12.33 | $12.33 | $12.22 | $12.29 | $11.40 | 3,838 |
| 2018-02-09 | $12.27 | $12.27 | $11.75 | $12.09 | $11.21 | 10,294 |
| 2018-02-08 | $12.29 | $12.38 | $12.03 | $12.03 | $11.16 | 34,405 |
| 2018-02-07 | $12.34 | $12.34 | $12.14 | $12.15 | $11.27 | 99,901 |
| 2018-02-06 | $11.82 | $12.22 | $11.82 | $12.20 | $11.31 | 16,442 |
| 2018-02-05 | $12.72 | $12.72 | $12.17 | $12.23 | $11.34 | 8,756 |
| 2018-02-02 | $12.65 | $12.68 | $12.46 | $12.53 | $11.62 | 5,868 |
| 2018-02-01 | $12.84 | $12.84 | $12.71 | $12.77 | $11.84 | 3,496 |
| 2018-01-31 | $12.68 | $12.95 | $12.63 | $12.75 | $11.82 | 41,410 |
| 2018-01-30 | $12.90 | $12.93 | $12.61 | $12.92 | $11.98 | 5,513 |
| 2018-01-29 | $12.90 | $13.05 | $12.82 | $13.04 | $12.09 | 5,814 |
| 2018-01-26 | $13.01 | $13.01 | $12.92 | $12.98 | $12.04 | 3,278 |
| 2018-01-25 | $12.93 | $12.93 | $12.75 | $12.81 | $11.88 | 6,676 |
| 2018-01-24 | $12.88 | $12.94 | $12.85 | $12.86 | $11.92 | 4,620 |
| 2018-01-23 | $12.64 | $12.75 | $12.62 | $12.67 | $11.75 | 22,573 |
| 2018-01-22 | $12.26 | $12.67 | $12.26 | $12.67 | $11.75 | 4,701 |
| 2018-01-19 | $12.31 | $12.46 | $12.31 | $12.41 | $11.51 | 2,907 |
| 2018-01-18 | $12.44 | $12.52 | $12.38 | $12.42 | $11.52 | 9,141 |
| 2018-01-17 | $12.41 | $12.43 | $12.24 | $12.40 | $11.50 | 3,622 |
| 2018-01-16 | $12.17 | $12.33 | $12.16 | $12.33 | $11.43 | 4,995 |
| 2018-01-12 | $12.30 | $12.43 | $12.21 | $12.32 | $11.42 | 3,090 |
| 2018-01-11 | $12.18 | $12.40 | $12.18 | $12.30 | $11.41 | 9,228 |
| 2018-01-10 | $12.76 | $12.76 | $12.41 | $12.47 | $11.56 | 7,162 |
| 2018-01-09 | $12.84 | $12.84 | $12.62 | $12.62 | $11.70 | 5,739 |
| 2018-01-08 | $12.75 | $12.97 | $12.75 | $12.93 | $11.99 | 5,735 |
| 2018-01-05 | $13.03 | $13.03 | $12.81 | $13.02 | $12.07 | 7,917 |
| 2018-01-04 | $12.76 | $12.94 | $12.74 | $12.86 | $11.92 | 8,463 |
| 2018-01-03 | $12.93 | $12.93 | $12.72 | $12.72 | $11.80 | 4,146 |
| 2018-01-02 | $12.87 | $12.87 | $12.81 | $12.81 | $11.88 | 1,251 |
| 2017-12-29 | $12.70 | $12.79 | $12.70 | $12.79 | $11.86 | 4,648 |
| 2017-12-28 | $12.60 | $12.64 | $12.60 | $12.63 | $11.71 | 5,811 |
| 2017-12-27 | $12.66 | $12.70 | $12.66 | $12.68 | $11.76 | 8,687 |
| 2017-12-26 | $12.79 | $12.83 | $12.73 | $12.82 | $11.89 | 3,006 |
| 2017-12-22 | $12.55 | $12.73 | $12.55 | $12.68 | $11.76 | 13,989 |
| 2017-12-21 | $12.72 | $12.75 | $12.65 | $12.72 | $11.80 | 8,954 |
| 2017-12-20 | $12.44 | $12.54 | $12.34 | $12.45 | $11.54 | 12,711 |
| 2017-12-19 | $12.28 | $12.45 | $12.25 | $12.34 | $11.44 | 34,731 |
| 2017-12-18 | $12.36 | $12.42 | $12.36 | $12.39 | $11.49 | 24,392 |
| 2017-12-15 | $12.43 | $12.49 | $12.33 | $12.41 | $11.51 | 4,218 |
| 2017-12-14 | $12.29 | $12.47 | $12.20 | $12.37 | $11.47 | 14,650 |
| 2017-12-13 | $12.57 | $12.57 | $12.38 | $12.48 | $11.57 | 12,263 |
| 2017-12-12 | $12.43 | $12.52 | $12.33 | $12.37 | $11.47 | 21,747 |
| 2017-12-11 | $12.16 | $12.34 | $12.16 | $12.32 | $11.42 | 125,283 |
| 2017-12-08 | $12.04 | $12.09 | $12.02 | $12.08 | $11.20 | 43,801 |
| 2017-12-07 | $11.95 | $11.98 | $11.94 | $11.96 | $11.09 | 187,961 |
| 2017-12-06 | $11.86 | $11.91 | $11.86 | $11.88 | $11.02 | 22,452 |
| 2017-12-05 | $12.00 | $12.03 | $11.96 | $12.02 | $11.15 | 48,737 |
| 2017-12-04 | $11.84 | $11.97 | $11.81 | $11.81 | $10.95 | 9,921 |
| 2017-12-01 | $12.05 | $12.27 | $12.03 | $12.07 | $11.19 | 6,659 |
| 2017-11-30 | $12.02 | $12.07 | $12.02 | $12.07 | $11.19 | 23,729 |
| 2017-11-29 | $12.02 | $12.18 | $12.02 | $12.11 | $11.23 | 11,085 |
| 2017-11-28 | $12.12 | $12.30 | $12.10 | $12.18 | $11.29 | 28,109 |
| 2017-11-27 | $12.28 | $12.30 | $12.25 | $12.27 | $11.38 | 7,444 |
| 2017-11-24 | $12.25 | $12.25 | $12.18 | $12.22 | $11.33 | 2,894 |
| 2017-11-22 | $12.13 | $12.25 | $12.05 | $12.25 | $11.36 | 10,954 |
| 2017-11-21 | $12.37 | $12.39 | $12.33 | $12.35 | $11.45 | 12,722 |
| 2017-11-20 | $12.28 | $12.31 | $12.26 | $12.31 | $11.41 | 4,874 |
| 2017-11-17 | $12.25 | $12.26 | $12.22 | $12.24 | $11.35 | 4,228 |
| 2017-11-16 | $12.30 | $12.37 | $12.28 | $12.34 | $11.44 | 14,443 |
| 2017-11-15 | $12.23 | $12.50 | $12.23 | $12.30 | $11.41 | 19,019 |
| 2017-11-14 | $12.36 | $12.51 | $12.31 | $12.36 | $11.46 | 23,344 |
| 2017-11-13 | $12.72 | $12.79 | $12.53 | $12.59 | $11.67 | 4,086 |
| 2017-11-10 | $12.75 | $12.78 | $12.72 | $12.75 | $11.82 | 3,738 |
| 2017-11-09 | $12.70 | $12.89 | $12.70 | $12.88 | $11.94 | 4,424 |
| 2017-11-08 | $12.46 | $12.59 | $12.46 | $12.57 | $11.66 | 3,225 |
| 2017-11-07 | $12.74 | $12.74 | $12.55 | $12.56 | $11.65 | 16,000 |
| 2017-11-06 | $12.53 | $12.65 | $12.53 | $12.63 | $11.71 | 3,784 |
| 2017-11-03 | $12.58 | $12.58 | $12.54 | $12.55 | $11.64 | 4,934 |
| 2017-11-02 | $12.50 | $12.55 | $12.45 | $12.55 | $11.64 | 6,304 |
| 2017-11-01 | $12.48 | $12.54 | $12.48 | $12.51 | $11.60 | 4,411 |
| 2017-10-31 | $12.27 | $12.51 | $12.27 | $12.47 | $11.56 | 10,234 |
| 2017-10-30 | $12.57 | $12.57 | $12.56 | $12.57 | $11.66 | 11,249 |
| 2017-10-27 | $12.90 | $12.91 | $12.82 | $12.85 | $11.92 | 5,331 |
| 2017-10-26 | $12.77 | $12.85 | $12.75 | $12.76 | $11.83 | 2,330 |
| 2017-10-25 | $12.80 | $12.80 | $12.75 | $12.75 | $11.82 | 3,561 |
| 2017-10-24 | $12.76 | $12.80 | $12.75 | $12.75 | $11.82 | 1,153 |
| 2017-10-23 | $13.03 | $13.03 | $12.95 | $12.95 | $12.01 | 1,219 |
| 2017-10-20 | $13.17 | $13.17 | $13.08 | $13.09 | $12.14 | 15,283 |
| 2017-10-19 | $12.75 | $12.89 | $12.75 | $12.86 | $11.92 | 2,177 |
| 2017-10-18 | $12.88 | $13.15 | $12.88 | $13.14 | $12.18 | 5,312 |
| 2017-10-17 | $14.55 | $15.05 | $14.55 | $14.60 | $13.54 | 27,289 |
| 2017-10-16 | $14.61 | $14.61 | $14.57 | $14.57 | $13.51 | 4,545 |
| 2017-10-13 | $14.67 | $14.67 | $14.64 | $14.64 | $13.58 | 1,463 |
| 2017-10-12 | $14.41 | $14.48 | $14.41 | $14.46 | $13.41 | 2,601 |
| 2017-10-11 | $14.37 | $14.39 | $14.34 | $14.37 | $13.33 | 1,517 |
| 2017-10-10 | $14.17 | $14.36 | $14.17 | $14.36 | $13.32 | 1,083 |
| 2017-10-09 | $14.31 | $14.42 | $14.22 | $14.22 | $13.19 | 2,284 |
| 2017-10-06 | $14.20 | $14.31 | $14.19 | $14.29 | $13.25 | 8,392 |
| 2017-10-05 | $13.91 | $14.17 | $13.91 | $14.17 | $13.14 | 3,753 |
| 2017-10-04 | $14.26 | $14.27 | $14.23 | $14.27 | $13.23 | 2,805 |
| 2017-10-03 | $14.33 | $14.37 | $14.33 | $14.35 | $13.31 | 1,232 |
| 2017-10-02 | $14.29 | $14.36 | $14.27 | $14.36 | $13.32 | 1,761 |
| 2017-09-29 | $14.10 | $14.10 | $14.10 | $14.10 | $13.07 | 223 |
| 2017-09-28 | $14.02 | $14.09 | $14.02 | $14.07 | $13.05 | 2,410 |
| 2017-09-27 | $14.00 | $14.02 | $13.93 | $13.93 | $12.92 | 1,582 |
| 2017-09-26 | $14.35 | $14.35 | $14.00 | $14.17 | $13.14 | 10,524 |
| 2017-09-25 | $14.49 | $14.49 | $14.38 | $14.39 | $13.34 | 2,555 |
| 2017-09-22 | $14.04 | $14.43 | $14.04 | $14.42 | $13.37 | 6,021 |
| 2017-09-21 | $14.38 | $14.38 | $13.99 | $14.33 | $13.29 | 4,036 |
| 2017-09-20 | $14.53 | $14.53 | $14.46 | $14.48 | $13.43 | 5,237 |
| 2017-09-19 | $14.48 | $14.48 | $14.09 | $14.37 | $13.33 | 2,546 |
| 2017-09-18 | $14.34 | $14.34 | $14.15 | $14.23 | $13.20 | 15,118 |
| 2017-09-15 | $14.32 | $14.32 | $14.16 | $14.27 | $13.23 | 1,756 |
| 2017-09-14 | $13.96 | $14.32 | $13.96 | $14.16 | $13.13 | 6,044 |
| 2017-09-13 | $14.05 | $14.45 | $14.05 | $14.41 | $13.36 | 5,438 |
| 2017-09-12 | $14.08 | $14.12 | $13.70 | $14.02 | $13.00 | 5,543 |
| 2017-09-11 | $14.02 | $14.02 | $14.02 | $14.02 | $13.00 | 352 |
| 2017-09-08 | $13.57 | $13.58 | $13.46 | $13.53 | $12.55 | 6,431 |
| 2017-09-07 | $13.23 | $13.39 | $13.23 | $13.39 | $12.42 | 8,314 |
| 2017-09-06 | $13.41 | $13.60 | $13.35 | $13.60 | $12.40 | 6,003 |
| 2017-09-05 | $13.48 | $13.72 | $13.36 | $13.72 | $12.51 | 6,451 |
| 2017-09-01 | $13.30 | $13.48 | $13.23 | $13.46 | $12.27 | 7,303 |
| 2017-08-31 | $13.15 | $13.26 | $13.15 | $13.26 | $12.09 | 17,658 |
| 2017-08-30 | $13.33 | $13.37 | $13.29 | $13.36 | $12.18 | 8,831 |
| 2017-08-29 | $13.09 | $13.09 | $13.02 | $13.07 | $11.92 | 5,982 |
| 2017-08-28 | $13.14 | $13.24 | $13.14 | $13.24 | $12.07 | 3,363 |
| 2017-08-25 | $13.10 | $13.15 | $12.99 | $13.08 | $11.92 | 2,373 |
| 2017-08-24 | $12.73 | $12.90 | $12.73 | $12.90 | $11.76 | 7,996 |
| 2017-08-23 | $12.98 | $12.98 | $12.65 | $12.82 | $11.69 | 6,798 |
| 2017-08-22 | $12.88 | $12.88 | $12.56 | $12.86 | $11.72 | 12,265 |
| 2017-08-21 | $13.03 | $13.03 | $12.87 | $13.02 | $11.87 | 3,527 |
| 2017-08-18 | $12.99 | $13.00 | $12.92 | $13.00 | $11.85 | 3,368 |
| 2017-08-17 | $13.20 | $13.20 | $12.92 | $12.92 | $11.78 | 8,229 |
| 2017-08-16 | $13.13 | $13.18 | $13.02 | $13.17 | $12.01 | 12,888 |
| 2017-08-15 | $13.09 | $13.09 | $12.92 | $13.07 | $11.91 | 11,761 |
| 2017-08-14 | $12.93 | $12.99 | $12.93 | $12.97 | $11.82 | 1,438 |
| 2017-08-11 | $12.98 | $12.98 | $12.80 | $12.97 | $11.82 | 7,235 |
| 2017-08-10 | $13.10 | $13.10 | $12.95 | $12.95 | $11.80 | 5,027 |
| 2017-08-09 | $13.06 | $13.08 | $13.03 | $13.08 | $11.92 | 2,527 |
| 2017-08-08 | $13.09 | $13.09 | $12.98 | $13.02 | $11.87 | 2,667 |
| 2017-08-07 | $13.19 | $13.19 | $13.11 | $13.19 | $12.02 | 6,654 |
| 2017-08-04 | $13.28 | $13.35 | $13.28 | $13.35 | $12.17 | 4,557 |
| 2017-08-03 | $13.17 | $13.20 | $13.14 | $13.20 | $12.03 | 10,888 |
| 2017-08-02 | $13.16 | $13.16 | $13.07 | $13.07 | $11.91 | 5,792 |
| 2017-08-01 | $13.41 | $13.45 | $13.41 | $13.43 | $12.24 | 2,948 |
| 2017-07-31 | $13.41 | $13.53 | $13.41 | $13.50 | $12.31 | 9,934 |
| 2017-07-28 | $13.64 | $13.67 | $13.62 | $13.64 | $12.43 | 3,303 |
| 2017-07-27 | $13.84 | $13.94 | $13.75 | $13.82 | $12.60 | 3,139 |
| 2017-07-26 | $13.80 | $13.89 | $13.75 | $13.89 | $12.66 | 1,974 |
| 2017-07-25 | $13.84 | $13.89 | $13.75 | $13.81 | $12.59 | 3,649 |
| 2017-07-24 | $13.59 | $13.60 | $13.58 | $13.58 | $12.38 | 1,775 |
| 2017-07-21 | $13.57 | $13.68 | $13.57 | $13.62 | $12.42 | 2,273 |
| 2017-07-20 | $13.75 | $13.80 | $13.74 | $13.80 | $12.58 | 9,363 |
| 2017-07-19 | $13.89 | $13.89 | $13.86 | $13.88 | $12.65 | 9,595 |
| 2017-07-18 | $13.70 | $13.70 | $13.65 | $13.65 | $12.44 | 10,273 |
| 2017-07-17 | $13.64 | $13.73 | $13.57 | $13.70 | $12.49 | 8,413 |
| 2017-07-14 | $13.71 | $13.71 | $13.56 | $13.68 | $12.47 | 6,303 |
| 2017-07-13 | $13.45 | $13.45 | $13.40 | $13.45 | $12.26 | 8,346 |
| 2017-07-12 | $12.95 | $13.19 | $12.95 | $13.16 | $12.00 | 25,158 |
| 2017-07-11 | $13.07 | $13.10 | $13.02 | $13.10 | $11.94 | 20,244 |
| 2017-07-10 | $13.31 | $13.31 | $13.19 | $13.29 | $12.11 | 7,384 |
| 2017-07-07 | $13.04 | $13.04 | $12.97 | $13.02 | $11.87 | 13,543 |
| 2017-07-06 | $13.13 | $13.13 | $13.00 | $13.04 | $11.89 | 35,467 |
| 2017-07-05 | $12.78 | $12.78 | $12.71 | $12.77 | $11.64 | 24,839 |
| 2017-07-03 | $12.56 | $12.63 | $12.56 | $12.63 | $11.51 | 2,604 |
| 2017-06-30 | $12.87 | $12.89 | $12.74 | $12.88 | $11.74 | 11,040 |
| 2017-06-29 | $12.88 | $12.94 | $12.81 | $12.86 | $11.72 | 10,892 |
| 2017-06-28 | $12.78 | $12.86 | $12.78 | $12.84 | $11.70 | 28,428 |
| 2017-06-27 | $12.51 | $12.51 | $12.44 | $12.46 | $11.36 | 12,047 |
| 2017-06-26 | $12.64 | $12.64 | $12.48 | $12.48 | $11.38 | 23,154 |
| 2017-06-23 | $12.47 | $12.47 | $12.32 | $12.46 | $11.36 | 17,468 |
| 2017-06-22 | $12.45 | $12.48 | $12.42 | $12.48 | $11.38 | 40,686 |
| 2017-06-21 | $12.53 | $12.56 | $12.47 | $12.51 | $11.40 | 25,249 |
| 2017-06-20 | $12.60 | $12.68 | $12.55 | $12.66 | $11.54 | 49,633 |
| 2017-06-19 | $12.80 | $12.81 | $12.76 | $12.81 | $11.68 | 16,129 |
| 2017-06-16 | $12.69 | $12.84 | $12.68 | $12.79 | $11.66 | 15,440 |
| 2017-06-15 | $12.72 | $12.72 | $12.68 | $12.72 | $11.60 | 24,473 |
| 2017-06-14 | $12.67 | $12.67 | $12.53 | $12.55 | $11.44 | 17,864 |
| 2017-06-13 | $12.46 | $12.54 | $12.45 | $12.54 | $11.43 | 35,328 |
| 2017-06-12 | $12.15 | $12.23 | $12.15 | $12.21 | $11.13 | 28,915 |
| 2017-06-09 | $12.10 | $12.18 | $12.10 | $12.13 | $11.06 | 15,245 |
| 2017-06-08 | $12.29 | $12.29 | $12.10 | $12.24 | $11.16 | 83,169 |
| 2017-06-07 | $12.04 | $12.09 | $12.01 | $12.02 | $10.96 | 22,652 |
| 2017-06-06 | $12.09 | $12.24 | $12.09 | $12.24 | $11.16 | 27,934 |
| 2017-06-05 | $12.23 | $12.34 | $12.23 | $12.33 | $11.24 | 16,297 |
| 2017-06-02 | $12.20 | $12.35 | $12.20 | $12.35 | $11.26 | 9,923 |
| 2017-06-01 | $12.18 | $12.29 | $12.12 | $12.22 | $11.14 | 23,388 |
| 2017-05-31 | $12.14 | $12.24 | $12.14 | $12.22 | $11.14 | 29,412 |
| 2017-05-30 | $12.35 | $12.36 | $12.35 | $12.35 | $11.26 | 11,032 |
| 2017-05-26 | $12.52 | $12.52 | $12.40 | $12.45 | $11.35 | 21,999 |
| 2017-05-25 | $12.59 | $12.60 | $12.53 | $12.57 | $11.46 | 51,349 |
| 2017-05-24 | $12.67 | $12.67 | $12.46 | $12.61 | $11.49 | 14,122 |
| 2017-05-23 | $12.58 | $12.58 | $12.37 | $12.47 | $11.37 | 68,144 |
| 2017-05-22 | $12.60 | $12.63 | $12.50 | $12.58 | $11.47 | 38,367 |
| 2017-05-19 | $12.20 | $12.34 | $12.20 | $12.32 | $11.23 | 17,915 |
| 2017-05-18 | $12.23 | $12.23 | $12.18 | $12.23 | $11.15 | 1,457 |
| 2017-05-17 | $12.26 | $12.26 | $12.16 | $12.17 | $11.09 | 14,852 |
| 2017-05-16 | $12.38 | $12.40 | $12.29 | $12.38 | $11.29 | 39,523 |
| 2017-05-15 | $12.25 | $12.25 | $12.21 | $12.21 | $11.13 | 550 |
| 2017-05-12 | $12.18 | $12.20 | $12.18 | $12.20 | $11.12 | 550 |
| 2017-05-11 | $12.24 | $12.35 | $12.18 | $12.35 | $11.26 | 2,222 |
| 2017-05-10 | $12.34 | $12.35 | $12.34 | $12.35 | $11.26 | 290 |
| 2017-05-09 | $12.08 | $12.08 | $12.08 | $12.08 | $11.01 | 156 |
| 2017-05-08 | $12.06 | $12.07 | $12.06 | $12.07 | $11.00 | 673 |
| 2017-05-05 | $12.27 | $12.29 | $12.27 | $12.29 | $11.20 | 1,418 |
| 2017-05-04 | $12.40 | $12.40 | $12.40 | $12.40 | $11.30 | 1,039 |
| 2017-05-03 | $12.47 | $12.47 | $12.47 | $12.47 | $11.37 | 1,095 |
| 2017-05-02 | $12.67 | $12.67 | $12.67 | $12.67 | $11.55 | 371 |
| 2017-05-01 | $12.16 | $12.20 | $12.16 | $12.20 | $11.12 | 959 |
| 2017-04-28 | $11.99 | $12.00 | $11.99 | $12.00 | $10.94 | 837 |
| 2017-04-27 | $12.17 | $12.19 | $12.16 | $12.16 | $11.08 | 600 |
| 2017-04-26 | $12.25 | $12.25 | $12.25 | $12.25 | $11.17 | 764 |
| 2017-04-25 | $12.18 | $12.25 | $12.18 | $12.25 | $11.17 | 460 |
| 2017-04-24 | $12.19 | $12.23 | $12.12 | $12.23 | $11.15 | 14,375 |
| 2017-04-21 | $11.98 | $11.98 | $11.97 | $11.97 | $10.91 | 1,236 |
| 2017-04-20 | $12.02 | $12.06 | $12.02 | $12.06 | $10.99 | 957 |
| 2017-04-19 | $11.78 | $11.78 | $11.74 | $11.74 | $10.70 | 233 |
| 2017-04-18 | $11.87 | $11.87 | $11.87 | $11.87 | $10.82 | 112 |
| 2017-04-17 | $11.87 | $11.87 | $11.87 | $11.87 | $10.82 | 80 |
| 2017-04-13 | $11.89 | $12.02 | $11.87 | $11.87 | $10.82 | 1,335 |
| 2017-04-12 | $11.80 | $11.94 | $11.80 | $11.94 | $10.88 | 7,508 |
| 2017-04-11 | $11.93 | $11.95 | $11.93 | $11.94 | $10.88 | 796 |
| 2017-04-10 | $11.95 | $11.98 | $11.95 | $11.98 | $10.92 | 1,381 |
| 2017-04-07 | $11.90 | $11.90 | $11.90 | $11.90 | $10.85 | 6 |
| 2017-04-06 | $11.90 | $11.90 | $11.90 | $11.90 | $10.85 | 100 |
| 2017-04-05 | $11.59 | $11.96 | $11.59 | $11.71 | $10.67 | 2,392 |
| 2017-04-04 | $11.86 | $11.86 | $11.86 | $11.86 | $10.81 | 128 |
| 2017-04-03 | $11.71 | $11.86 | $11.71 | $11.86 | $10.81 | 482 |
| 2017-03-31 | $12.12 | $12.12 | $11.87 | $12.12 | $11.05 | 2,726 |
| 2017-03-30 | $12.06 | $12.09 | $12.05 | $12.09 | $11.02 | 3,746 |
| 2017-03-29 | $11.99 | $12.11 | $11.86 | $12.00 | $10.94 | 4,519 |
| 2017-03-28 | $11.93 | $12.07 | $11.93 | $11.93 | $10.88 | 1,576 |
| 2017-03-27 | $11.74 | $11.87 | $11.74 | $11.87 | $10.82 | 542 |
| 2017-03-24 | $11.53 | $11.77 | $11.53 | $11.77 | $10.50 | 5,331 |
| 2017-03-23 | $11.64 | $11.71 | $11.61 | $11.71 | $10.45 | 813 |
| 2017-03-22 | $11.49 | $11.61 | $11.49 | $11.61 | $10.36 | 484 |
| 2017-03-21 | $11.62 | $11.75 | $11.62 | $11.75 | $10.48 | 591 |
| 2017-03-20 | $12.05 | $12.05 | $12.05 | $12.05 | $10.75 | 90 |
| 2017-03-17 | $12.05 | $12.05 | $12.05 | $12.05 | $10.75 | 23 |
| 2017-03-16 | $12.12 | $12.12 | $12.05 | $12.05 | $10.75 | 299 |
| 2017-03-15 | $11.82 | $11.98 | $11.82 | $11.98 | $10.69 | 1,112 |
| 2017-03-14 | $11.44 | $11.72 | $11.44 | $11.72 | $10.45 | 650 |
| 2017-03-13 | $11.66 | $11.71 | $11.59 | $11.71 | $10.45 | 725 |
| 2017-03-10 | $11.50 | $11.50 | $11.50 | $11.50 | $10.26 | 131 |
| 2017-03-09 | $11.55 | $11.55 | $11.50 | $11.50 | $10.26 | 1,517 |
| 2017-03-08 | $11.53 | $11.56 | $11.42 | $11.56 | $10.31 | 891 |
| 2017-03-07 | $11.45 | $11.45 | $11.44 | $11.44 | $10.20 | 781 |
| 2017-03-06 | $11.54 | $11.54 | $11.54 | $11.54 | $10.08 | 232 |
| 2017-03-03 | $11.45 | $11.69 | $11.45 | $11.54 | $10.08 | 2,010 |
| 2017-03-02 | $11.70 | $11.80 | $11.66 | $11.72 | $10.24 | 1,563 |
| 2017-03-01 | $11.80 | $11.87 | $11.67 | $11.77 | $10.28 | 2,762 |
| 2017-02-28 | $11.77 | $11.77 | $11.64 | $11.64 | $10.17 | 727 |
| 2017-02-27 | $11.87 | $11.87 | $11.78 | $11.78 | $10.29 | 807 |
| 2017-02-24 | $11.30 | $11.45 | $11.30 | $11.45 | $10.00 | 1,637 |
| 2017-02-23 | $11.55 | $11.55 | $11.55 | $11.55 | $10.09 | 721 |
| 2017-02-22 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 251 |
| 2017-02-21 | $11.16 | $11.16 | $11.16 | $11.16 | $9.75 | 0 |
| 2017-02-17 | $11.54 | $11.54 | $11.16 | $11.16 | $9.75 | 2,994 |
| 2017-02-16 | $11.45 | $11.48 | $11.45 | $11.48 | $10.03 | 752 |
| 2017-02-15 | $11.40 | $11.56 | $11.22 | $11.56 | $10.10 | 1,229 |
| 2017-02-14 | $11.47 | $11.53 | $11.41 | $11.53 | $10.07 | 778 |
| 2017-02-13 | $11.28 | $11.44 | $11.28 | $11.35 | $9.92 | 3,026 |
| 2017-02-10 | $11.38 | $11.38 | $11.38 | $11.38 | $9.94 | 206 |
| 2017-02-09 | $11.34 | $11.34 | $11.19 | $11.19 | $9.78 | 4,766 |
| 2017-02-08 | $11.27 | $11.27 | $11.19 | $11.23 | $9.81 | 1,377 |
| 2017-02-07 | $11.15 | $11.19 | $10.83 | $10.87 | $9.50 | 2,137 |
| 2017-02-06 | $11.00 | $11.14 | $11.00 | $11.14 | $9.73 | 2,140 |
| 2017-02-03 | $11.04 | $11.10 | $10.87 | $10.88 | $9.50 | 1,150 |
| 2017-02-02 | $11.05 | $11.17 | $10.88 | $10.88 | $9.50 | 1,547 |
| 2017-02-01 | $10.91 | $10.91 | $10.80 | $10.91 | $9.53 | 2,146 |
| 2017-01-31 | $10.65 | $10.65 | $10.65 | $10.65 | $9.30 | 299 |
| 2017-01-30 | $10.41 | $10.54 | $10.41 | $10.54 | $9.21 | 396 |
| 2017-01-27 | $10.53 | $10.53 | $10.52 | $10.52 | $9.19 | 4,168 |
| 2017-01-26 | $10.19 | $10.19 | $10.19 | $10.19 | $8.90 | 240 |
| 2017-01-25 | $10.51 | $10.51 | $10.45 | $10.45 | $9.13 | 986 |
| 2017-01-24 | $10.51 | $10.51 | $10.12 | $10.35 | $9.04 | 4,514 |
| 2017-01-23 | $10.40 | $10.45 | $10.19 | $10.44 | $9.12 | 5,157 |
| 2017-01-20 | $10.48 | $10.66 | $10.48 | $10.55 | $9.22 | 9,962 |
| 2017-01-19 | $10.53 | $11.01 | $10.43 | $10.71 | $9.36 | 30,576 |
| 2017-01-18 | $10.43 | $10.63 | $10.28 | $10.63 | $9.29 | 29,928 |
| 2017-01-17 | $10.51 | $10.60 | $10.45 | $10.60 | $9.26 | 76,279 |
| 2017-01-13 | $10.69 | $10.82 | $10.69 | $10.75 | $9.39 | 43,235 |
| 2017-01-12 | $10.75 | $10.75 | $10.68 | $10.74 | $9.38 | 8,370 |
| 2017-01-11 | $10.55 | $10.68 | $10.45 | $10.61 | $9.27 | 7,302 |
| 2017-01-10 | $10.76 | $10.76 | $10.58 | $10.76 | $9.40 | 6,955 |
| 2017-01-09 | $10.47 | $10.59 | $10.47 | $10.57 | $9.23 | 4,896 |
| 2017-01-06 | $10.54 | $10.54 | $10.47 | $10.47 | $9.14 | 7,115 |
| 2017-01-05 | $10.66 | $10.67 | $10.57 | $10.57 | $9.23 | 5,827 |
| 2017-01-04 | $10.61 | $10.61 | $10.50 | $10.51 | $9.18 | 44,097 |
| 2017-01-03 | $10.53 | $10.73 | $10.52 | $10.52 | $9.19 | 2,902 |
| 2016-12-30 | $10.52 | $10.52 | $10.52 | $10.52 | $9.19 | 185 |
| 2016-12-29 | $10.52 | $10.64 | $10.52 | $10.61 | $9.27 | 3,792 |
| 2016-12-28 | $10.49 | $10.49 | $10.49 | $10.49 | $9.16 | 273 |
| 2016-12-27 | $10.53 | $10.53 | $10.49 | $10.49 | $9.17 | 1,574 |
| 2016-12-23 | $10.26 | $10.59 | $10.18 | $10.47 | $9.15 | 5,224 |
| 2016-12-22 | $10.40 | $10.55 | $10.37 | $10.55 | $9.22 | 5,497 |
| 2016-12-21 | $10.20 | $10.54 | $10.17 | $10.20 | $8.91 | 16,757 |
| 2016-12-20 | $10.20 | $10.20 | $10.05 | $10.11 | $8.83 | 7,365 |
| 2016-12-19 | $10.27 | $10.35 | $10.23 | $10.23 | $8.94 | 14,658 |
| 2016-12-16 | $10.35 | $10.40 | $10.27 | $10.32 | $9.01 | 196,741 |
| 2016-12-15 | $10.45 | $10.49 | $10.28 | $10.49 | $9.16 | 128,752 |
| 2016-12-14 | $10.53 | $10.74 | $10.24 | $10.24 | $8.95 | 240,815 |
| 2016-12-13 | $10.12 | $10.29 | $10.12 | $10.25 | $8.95 | 1,492 |
| 2016-12-12 | $10.16 | $10.21 | $10.12 | $10.21 | $8.92 | 5,485 |
| 2016-12-09 | $10.23 | $10.23 | $10.23 | $10.23 | $8.94 | 348 |
| 2016-12-08 | $10.25 | $10.27 | $10.20 | $10.27 | $8.97 | 2,514 |
| 2016-12-07 | $10.11 | $10.11 | $10.05 | $10.05 | $8.78 | 1,521 |
| 2016-12-06 | $10.00 | $10.02 | $9.86 | $10.02 | $8.75 | 2,267 |
| 2016-12-05 | $10.15 | $10.26 | $10.15 | $10.22 | $8.93 | 1,192 |
| 2016-12-02 | $10.12 | $10.12 | $9.97 | $9.97 | $8.71 | 1,099 |
| 2016-12-01 | $10.33 | $10.33 | $10.03 | $10.11 | $8.83 | 898 |
| 2016-11-30 | $10.10 | $10.10 | $9.97 | $9.97 | $8.71 | 956 |
| 2016-11-29 | $10.04 | $10.11 | $9.93 | $9.93 | $8.67 | 2,307 |
| 2016-11-28 | $10.10 | $10.10 | $10.00 | $10.08 | $8.81 | 1,708 |
| 2016-11-25 | $9.71 | $9.71 | $9.71 | $9.71 | $8.48 | 221 |
| 2016-11-23 | $10.06 | $10.06 | $9.87 | $10.05 | $8.78 | 1,308 |
| 2016-11-22 | $9.81 | $9.98 | $9.81 | $9.98 | $8.71 | 709 |
| 2016-11-21 | $10.10 | $10.10 | $10.10 | $10.10 | $8.82 | 170 |
| 2016-11-18 | $10.00 | $10.00 | $10.00 | $10.00 | $8.74 | 60 |
| 2016-11-17 | $10.01 | $10.01 | $10.00 | $10.00 | $8.74 | 1,625 |
| 2016-11-16 | $10.03 | $10.03 | $9.68 | $9.68 | $8.46 | 1,116 |
| 2016-11-15 | $9.90 | $9.97 | $9.90 | $9.92 | $8.67 | 534 |
| 2016-11-14 | $10.16 | $10.16 | $10.16 | $10.16 | $8.88 | 83 |
| 2016-11-11 | $10.11 | $10.16 | $10.06 | $10.16 | $8.88 | 615 |
| 2016-11-10 | $10.24 | $10.37 | $10.24 | $10.37 | $9.06 | 841 |
| 2016-11-09 | $10.26 | $10.26 | $9.94 | $10.03 | $8.76 | 1,679 |
| 2016-11-08 | $10.22 | $10.34 | $10.22 | $10.34 | $9.03 | 442 |
| 2016-11-07 | $10.18 | $10.23 | $10.18 | $10.23 | $8.93 | 4,462 |
| 2016-11-04 | $9.90 | $9.90 | $9.90 | $9.90 | $8.65 | 716 |
| 2016-11-03 | $10.09 | $10.09 | $10.09 | $10.09 | $8.81 | 0 |
| 2016-11-02 | $10.00 | $10.09 | $10.00 | $10.09 | $8.81 | 402 |
| 2016-11-01 | $10.31 | $10.31 | $9.95 | $9.99 | $8.73 | 14,612 |
| 2016-10-31 | $10.35 | $10.35 | $10.35 | $10.35 | $9.04 | 1,763 |
| 2016-10-28 | $10.01 | $10.03 | $10.01 | $10.03 | $8.76 | 551 |
| 2016-10-27 | $10.05 | $10.09 | $10.05 | $10.09 | $8.81 | 598 |
| 2016-10-26 | $10.55 | $10.55 | $10.55 | $10.55 | $9.22 | 212 |
| 2016-10-25 | $10.55 | $10.55 | $10.55 | $10.55 | $9.22 | 242 |
| 2016-10-24 | $10.55 | $10.55 | $10.55 | $10.55 | $9.22 | 309 |
| 2016-10-21 | $10.39 | $10.45 | $10.24 | $10.43 | $9.11 | 8,888 |
| 2016-10-20 | $10.29 | $10.36 | $10.29 | $10.30 | $8.99 | 728 |
| 2016-10-19 | $10.85 | $10.85 | $10.71 | $10.71 | $9.36 | 2,664 |
| 2016-10-18 | $10.80 | $10.80 | $10.70 | $10.72 | $9.36 | 1,337 |
| 2016-10-17 | $10.44 | $10.44 | $10.44 | $10.44 | $9.12 | 589 |
| 2016-10-14 | $10.85 | $10.85 | $10.85 | $10.85 | $9.48 | 207 |
| 2016-10-13 | $10.86 | $10.86 | $10.86 | $10.86 | $9.49 | 139 |
| 2016-10-12 | $10.82 | $10.82 | $10.82 | $10.82 | $9.45 | 62 |
| 2016-10-11 | $10.74 | $10.82 | $10.55 | $10.82 | $9.45 | 902 |
| 2016-10-10 | $10.93 | $10.93 | $10.93 | $10.93 | $9.55 | 240 |
| 2016-10-07 | $10.74 | $10.74 | $10.74 | $10.74 | $9.38 | 187 |
| 2016-10-06 | $10.71 | $10.73 | $10.70 | $10.73 | $9.37 | 4,732 |
| 2016-10-05 | $10.64 | $10.64 | $10.64 | $10.64 | $9.29 | 335 |
| 2016-10-04 | $10.68 | $10.74 | $10.68 | $10.74 | $9.38 | 1,666 |
| 2016-10-03 | $10.79 | $10.79 | $10.79 | $10.79 | $9.42 | 24 |
| 2016-09-30 | $10.85 | $10.89 | $10.75 | $10.79 | $9.42 | 4,185 |
| 2016-09-29 | $10.79 | $10.79 | $10.46 | $10.46 | $9.14 | 538 |
| 2016-09-28 | $10.41 | $10.49 | $10.40 | $10.49 | $9.16 | 6,266 |
| 2016-09-27 | $10.45 | $10.50 | $10.27 | $10.41 | $9.09 | 7,393 |
| 2016-09-26 | $10.35 | $10.35 | $10.35 | $10.35 | $9.04 | 490 |
| 2016-09-23 | $10.45 | $10.45 | $10.39 | $10.41 | $9.09 | 10,360 |
| 2016-09-22 | $10.49 | $10.50 | $10.46 | $10.46 | $9.14 | 5,145 |
| 2016-09-21 | $10.41 | $10.41 | $10.41 | $10.41 | $9.09 | 4,601 |
| 2016-09-20 | $10.12 | $10.12 | $10.12 | $10.12 | $8.84 | 171 |
| 2016-09-19 | $10.01 | $10.01 | $10.01 | $10.01 | $8.74 | 2 |
| 2016-09-16 | $10.01 | $10.01 | $10.01 | $10.01 | $8.74 | 146 |
| 2016-09-15 | $10.01 | $10.01 | $10.01 | $10.01 | $8.74 | 288 |
| 2016-09-14 | $9.91 | $9.96 | $9.91 | $9.96 | $8.52 | 851 |
| 2016-09-13 | $10.10 | $10.10 | $10.05 | $10.07 | $8.62 | 1,228 |
| 2016-09-12 | $10.29 | $10.30 | $10.22 | $10.22 | $8.74 | 3,883 |
| 2016-09-09 | $10.42 | $10.42 | $10.40 | $10.40 | $8.90 | 906 |
| 2016-09-08 | $10.88 | $10.88 | $10.83 | $10.83 | $9.27 | 17,926 |
| 2016-09-07 | $10.65 | $10.75 | $10.60 | $10.71 | $9.16 | 64,010 |
| 2016-09-06 | $10.60 | $10.82 | $10.60 | $10.68 | $9.14 | 3,461 |
| 2016-09-02 | $10.38 | $10.43 | $10.38 | $10.41 | $8.91 | 3,185 |
| 2016-09-01 | $10.45 | $10.51 | $10.39 | $10.46 | $8.95 | 898 |
| 2016-08-31 | $10.30 | $10.34 | $10.30 | $10.34 | $8.84 | 2,368 |
| 2016-08-30 | $10.38 | $10.46 | $10.37 | $10.46 | $8.95 | 794 |
| 2016-08-29 | $10.38 | $10.38 | $10.38 | $10.38 | $8.88 | 3,926 |
| 2016-08-26 | $10.65 | $10.80 | $10.50 | $10.54 | $9.02 | 5,771 |
| 2016-08-25 | $10.66 | $10.66 | $10.66 | $10.66 | $9.12 | 155 |
| 2016-08-24 | $11.07 | $11.07 | $11.07 | $11.07 | $9.29 | 336 |
| 2016-08-23 | $11.18 | $11.18 | $11.06 | $11.07 | $9.29 | 3,352 |
| 2016-08-22 | $11.09 | $11.09 | $11.08 | $11.08 | $9.30 | 258 |
| 2016-08-19 | $10.98 | $10.98 | $10.98 | $10.98 | $9.21 | 114 |
| 2016-08-18 | $10.75 | $10.76 | $10.72 | $10.72 | $9.00 | 1,958 |
| 2016-08-17 | $10.68 | $10.68 | $10.65 | $10.68 | $8.96 | 1,741 |
| 2016-08-16 | $10.76 | $10.76 | $10.71 | $10.73 | $9.00 | 3,229 |
| 2016-08-15 | $10.56 | $10.56 | $10.56 | $10.56 | $8.86 | 859 |
| 2016-08-12 | $10.07 | $10.07 | $10.07 | $10.07 | $8.45 | 0 |
| 2016-08-11 | $10.07 | $10.07 | $10.07 | $10.07 | $8.45 | 151 |
| 2016-08-10 | $10.31 | $10.31 | $10.07 | $10.07 | $8.45 | 804 |
| 2016-08-09 | $10.21 | $10.21 | $10.21 | $10.21 | $8.56 | 1,078 |
| 2016-08-08 | $10.41 | $10.41 | $10.41 | $10.41 | $8.73 | 486 |
| 2016-08-05 | $10.20 | $10.43 | $10.20 | $10.32 | $8.66 | 2,937 |
| 2016-08-04 | $9.95 | $9.95 | $9.95 | $9.95 | $8.35 | 114 |
| 2016-08-03 | $9.94 | $9.95 | $9.90 | $9.95 | $8.35 | 3,473 |
| 2016-08-02 | $10.45 | $10.45 | $10.11 | $10.37 | $8.70 | 2,158 |
| 2016-08-01 | $10.12 | $10.15 | $10.06 | $10.15 | $8.52 | 1,648 |
| 2016-07-29 | $9.95 | $9.95 | $9.95 | $9.95 | $8.35 | 102 |
| 2016-07-28 | $10.19 | $10.19 | $9.95 | $9.95 | $8.35 | 4,907 |
| 2016-07-27 | $10.08 | $10.08 | $10.08 | $10.08 | $8.46 | 96 |
| 2016-07-26 | $9.97 | $10.11 | $9.80 | $10.08 | $8.46 | 1,954 |
| 2016-07-25 | $9.91 | $9.91 | $9.82 | $9.82 | $8.24 | 329 |
| 2016-07-22 | $9.63 | $9.64 | $9.63 | $9.64 | $8.09 | 6,098 |
| 2016-07-21 | $9.65 | $9.75 | $9.56 | $9.67 | $8.11 | 7,563 |
| 2016-07-20 | $9.25 | $9.25 | $9.22 | $9.25 | $7.76 | 1,422 |
| 2016-07-19 | $9.47 | $9.47 | $9.21 | $9.21 | $7.73 | 2,067 |
| 2016-07-18 | $9.30 | $9.30 | $9.30 | $9.30 | $7.80 | 366 |
| 2016-07-15 | $9.29 | $9.29 | $9.29 | $9.29 | $7.80 | 261 |
| 2016-07-14 | $9.50 | $9.50 | $9.32 | $9.32 | $7.82 | 1,519 |
| 2016-07-13 | $9.25 | $9.25 | $9.22 | $9.22 | $7.74 | 4,664 |
| 2016-07-12 | $9.18 | $9.38 | $9.15 | $9.19 | $7.71 | 2,749 |
| 2016-07-11 | $9.10 | $9.38 | $9.10 | $9.38 | $7.87 | 379 |
| 2016-07-08 | $8.95 | $9.10 | $8.95 | $9.10 | $7.64 | 915 |
| 2016-07-07 | $8.87 | $8.87 | $8.87 | $8.87 | $7.44 | 666 |
| 2016-07-06 | $9.00 | $9.00 | $8.89 | $8.97 | $7.53 | 3,021 |
| 2016-07-05 | $9.27 | $9.27 | $9.09 | $9.25 | $7.76 | 1,535 |
| 2016-07-01 | $9.33 | $9.33 | $9.33 | $9.33 | $7.83 | 127 |
| 2016-06-30 | $9.37 | $9.43 | $9.33 | $9.33 | $7.83 | 3,376 |
| 2016-06-29 | $9.15 | $9.25 | $9.10 | $9.25 | $7.76 | 6,678 |
| 2016-06-28 | $9.09 | $9.15 | $9.00 | $9.08 | $7.62 | 2,094 |
| 2016-06-27 | $9.12 | $9.12 | $9.12 | $9.12 | $7.65 | 2,272 |
| 2016-06-24 | $9.58 | $9.87 | $9.58 | $9.74 | $8.17 | 679 |
| 2016-06-23 | $10.41 | $10.41 | $10.20 | $10.20 | $8.56 | 1,098 |
| 2016-06-22 | $10.10 | $10.10 | $10.10 | $10.10 | $8.48 | 2,506 |
| 2016-06-21 | $9.90 | $9.90 | $9.90 | $9.90 | $8.31 | 15 |
| 2016-06-20 | $9.93 | $10.00 | $9.90 | $9.90 | $8.31 | 1,746 |
| 2016-06-17 | $9.72 | $9.81 | $9.70 | $9.70 | $8.14 | 5,216 |
| 2016-06-16 | $9.51 | $9.51 | $9.51 | $9.51 | $7.98 | 656 |
| 2016-06-15 | $9.90 | $9.90 | $9.68 | $9.79 | $8.21 | 915 |
| 2016-06-14 | $9.73 | $9.73 | $9.73 | $9.73 | $8.16 | 506 |
| 2016-06-13 | $9.99 | $9.99 | $9.74 | $9.74 | $8.17 | 1,788 |
| 2016-06-10 | $10.10 | $10.12 | $10.07 | $10.07 | $8.45 | 452 |
| 2016-06-09 | $10.18 | $10.18 | $10.18 | $10.18 | $8.54 | 44 |
| 2016-06-08 | $10.18 | $10.18 | $10.18 | $10.18 | $8.54 | 7 |
| 2016-06-07 | $10.18 | $10.18 | $10.18 | $10.18 | $8.54 | 374 |
| 2016-06-06 | $9.90 | $9.90 | $9.90 | $9.90 | $8.31 | 124 |
| 2016-06-03 | $9.79 | $9.92 | $9.79 | $9.90 | $8.31 | 4,459 |
| 2016-06-02 | $9.66 | $9.66 | $9.55 | $9.55 | $8.01 | 1,374 |
| 2016-06-01 | $9.57 | $9.57 | $9.57 | $9.57 | $8.03 | 141 |
| 2016-05-31 | $9.57 | $9.78 | $9.57 | $9.57 | $8.03 | 1,737 |
| 2016-05-27 | $9.50 | $9.53 | $9.50 | $9.53 | $7.99 | 1,038 |
| 2016-05-26 | $9.55 | $9.55 | $9.55 | $9.55 | $8.01 | 1,044 |
| 2016-05-25 | $9.42 | $9.42 | $9.42 | $9.42 | $7.90 | 823 |
| 2016-05-24 | $9.39 | $9.49 | $9.39 | $9.49 | $7.96 | 1,776 |
| 2016-05-23 | $9.24 | $9.24 | $9.24 | $9.24 | $7.75 | 188 |
| 2016-05-20 | $9.35 | $9.49 | $9.35 | $9.49 | $7.96 | 372 |
| 2016-05-19 | $9.56 | $9.56 | $9.35 | $9.35 | $7.85 | 745 |
| 2016-05-18 | $9.55 | $9.55 | $9.47 | $9.47 | $7.95 | 8,831 |
| 2016-05-17 | $9.63 | $9.65 | $9.63 | $9.65 | $8.10 | 2,050 |
| 2016-05-16 | $9.80 | $9.80 | $9.80 | $9.80 | $8.22 | 551 |
| 2016-05-13 | $9.63 | $9.63 | $9.61 | $9.61 | $8.06 | 509 |
| 2016-05-12 | $9.71 | $9.71 | $9.64 | $9.64 | $8.09 | 1,922 |
| 2016-05-11 | $9.85 | $9.85 | $9.79 | $9.79 | $8.21 | 3,114 |
| 2016-05-10 | $9.85 | $9.85 | $9.71 | $9.74 | $8.17 | 6,088 |
| 2016-05-09 | $9.45 | $9.45 | $9.35 | $9.35 | $7.85 | 2,176 |
| 2016-05-06 | $9.45 | $9.45 | $9.23 | $9.23 | $7.75 | 2,708 |
| 2016-05-05 | $9.60 | $9.60 | $9.60 | $9.60 | $8.06 | 345 |
| 2016-05-04 | $9.60 | $9.66 | $9.58 | $9.66 | $8.10 | 730 |
| 2016-05-03 | $9.70 | $9.70 | $9.64 | $9.66 | $8.11 | 1,901 |
| 2016-05-02 | $9.43 | $9.53 | $9.43 | $9.53 | $8.00 | 821 |
| 2016-04-29 | $9.55 | $9.55 | $9.55 | $9.55 | $8.01 | 357 |
| 2016-04-28 | $9.46 | $9.49 | $9.46 | $9.49 | $7.96 | 387 |
| 2016-04-27 | $9.50 | $9.60 | $9.38 | $9.38 | $7.87 | 9,364 |
| 2016-04-26 | $9.70 | $9.75 | $9.60 | $9.65 | $8.10 | 3,948 |
| 2016-04-25 | $9.56 | $9.56 | $9.56 | $9.56 | $8.02 | 670 |
| 2016-04-22 | $9.87 | $9.87 | $9.51 | $9.51 | $7.98 | 626 |
| 2016-04-21 | $9.83 | $9.83 | $9.72 | $9.72 | $8.16 | 1,208 |
| 2016-04-20 | $10.27 | $10.27 | $10.27 | $10.27 | $8.62 | 8 |
| 2016-04-19 | $10.25 | $10.27 | $10.25 | $10.27 | $8.62 | 1,527 |
| 2016-04-18 | $10.10 | $10.10 | $9.96 | $9.96 | $8.36 | 686 |
| 2016-04-15 | $10.11 | $10.11 | $9.93 | $9.93 | $8.33 | 539 |
| 2016-04-14 | $10.43 | $10.43 | $10.21 | $10.31 | $8.65 | 7,576 |
| 2016-04-13 | $10.31 | $10.31 | $10.31 | $10.31 | $8.65 | 191 |
| 2016-04-12 | $10.14 | $10.29 | $9.98 | $10.20 | $8.56 | 1,553 |
| 2016-04-11 | $10.08 | $10.11 | $9.94 | $10.11 | $8.48 | 3,752 |
| 2016-04-08 | $10.12 | $10.17 | $10.12 | $10.17 | $8.53 | 273 |
| 2016-04-07 | $9.99 | $10.10 | $9.91 | $10.10 | $8.48 | 1,947 |
| 2016-04-06 | $10.11 | $10.16 | $10.05 | $10.05 | $8.43 | 7,109 |
| 2016-04-05 | $10.21 | $10.21 | $9.89 | $9.98 | $8.37 | 4,219 |
| 2016-04-04 | $10.42 | $10.55 | $10.42 | $10.55 | $8.85 | 371 |
| 2016-04-01 | $10.37 | $10.37 | $10.37 | $10.37 | $8.70 | 500 |
| 2016-03-31 | $10.76 | $10.76 | $10.76 | $10.76 | $9.03 | 180 |
| 2016-03-30 | $10.36 | $10.60 | $10.36 | $10.60 | $8.89 | 1,919 |
| 2016-03-29 | $10.33 | $10.60 | $10.33 | $10.60 | $8.69 | 3,545 |
| 2016-03-28 | $10.54 | $10.54 | $10.54 | $10.54 | $8.64 | 1,319 |
| 2016-03-24 | $10.65 | $10.65 | $10.65 | $10.65 | $8.73 | 0 |
| 2016-03-23 | $10.65 | $10.65 | $10.65 | $10.65 | $8.73 | 0 |
| 2016-03-22 | $10.77 | $10.83 | $10.64 | $10.65 | $8.73 | 5,909 |
| 2016-03-21 | $10.74 | $10.82 | $10.74 | $10.82 | $8.87 | 1,484 |
| 2016-03-18 | $10.91 | $10.91 | $10.91 | $10.91 | $8.94 | 273 |
| 2016-03-17 | $10.83 | $11.02 | $10.83 | $10.93 | $8.96 | 2,882 |
| 2016-03-16 | $10.31 | $10.63 | $10.31 | $10.63 | $8.72 | 956 |
| 2016-03-15 | $10.38 | $10.38 | $10.18 | $10.18 | $8.35 | 2,702 |
| 2016-03-14 | $10.87 | $10.87 | $10.87 | $10.87 | $8.91 | 506 |
| 2016-03-11 | $10.81 | $10.81 | $10.51 | $10.51 | $8.62 | 588 |
| 2016-03-10 | $10.65 | $10.65 | $10.57 | $10.57 | $8.66 | 354 |
| 2016-03-09 | $10.36 | $10.60 | $10.36 | $10.39 | $8.52 | 730 |
| 2016-03-08 | $10.48 | $10.48 | $10.27 | $10.27 | $8.42 | 1,640 |
| 2016-03-07 | $10.24 | $10.42 | $10.24 | $10.42 | $8.54 | 2,297 |
| 2016-03-04 | $10.27 | $10.29 | $10.13 | $10.13 | $8.30 | 1,009 |
| 2016-03-03 | $10.03 | $10.13 | $10.03 | $10.13 | $8.30 | 914 |
| 2016-03-02 | $9.57 | $9.57 | $9.57 | $9.57 | $7.85 | 111 |
| 2016-03-01 | $9.37 | $9.64 | $9.37 | $9.57 | $7.85 | 7,570 |
| 2016-02-29 | $9.34 | $9.48 | $9.25 | $9.36 | $7.67 | 2,819 |
| 2016-02-26 | $9.40 | $9.40 | $9.15 | $9.15 | $7.50 | 2,332 |
| 2016-02-25 | $9.21 | $9.28 | $9.18 | $9.18 | $7.53 | 1,933 |
| 2016-02-24 | $9.36 | $9.62 | $9.36 | $9.62 | $7.75 | 8,277 |
| 2016-02-23 | $9.59 | $9.60 | $9.44 | $9.57 | $7.71 | 7,539 |
| 2016-02-22 | $9.46 | $9.74 | $9.46 | $9.66 | $7.78 | 5,217 |
| 2016-02-19 | $9.44 | $9.47 | $9.26 | $9.26 | $7.46 | 13,695 |
| 2016-02-18 | $9.21 | $9.32 | $9.20 | $9.20 | $7.41 | 2,526 |
| 2016-02-17 | $9.27 | $9.41 | $9.22 | $9.23 | $7.43 | 79,328 |
| 2016-02-16 | $8.65 | $8.77 | $8.57 | $8.57 | $6.90 | 6,168 |
| 2016-02-12 | $8.37 | $8.37 | $8.14 | $8.29 | $6.67 | 4,990 |
| 2016-02-11 | $8.34 | $8.43 | $8.27 | $8.27 | $6.66 | 3,998 |
| 2016-02-10 | $8.42 | $8.50 | $8.34 | $8.40 | $6.76 | 1,496 |
| 2016-02-09 | $8.30 | $8.35 | $8.22 | $8.22 | $6.62 | 8,775 |
| 2016-02-08 | $8.39 | $8.45 | $8.39 | $8.45 | $6.80 | 439 |
| 2016-02-05 | $8.86 | $8.86 | $8.76 | $8.76 | $7.05 | 2,457 |
| 2016-02-04 | $9.15 | $9.19 | $9.11 | $9.19 | $7.40 | 3,420 |
| 2016-02-03 | $8.84 | $9.19 | $8.84 | $9.19 | $7.40 | 2,610 |
| 2016-02-02 | $9.05 | $9.15 | $8.94 | $9.04 | $7.28 | 2,083 |
| 2016-02-01 | $9.48 | $9.56 | $9.42 | $9.42 | $7.59 | 2,163 |
| 2016-01-29 | $9.32 | $9.32 | $9.31 | $9.31 | $7.50 | 688 |
| 2016-01-28 | $9.33 | $9.36 | $9.33 | $9.36 | $7.54 | 1,143 |
| 2016-01-27 | $9.22 | $9.31 | $9.06 | $9.16 | $7.37 | 3,319 |
| 2016-01-26 | $9.16 | $9.16 | $9.01 | $9.09 | $7.32 | 67,843 |
| 2016-01-25 | $8.96 | $9.18 | $8.96 | $9.05 | $7.28 | 6,032 |
| 2016-01-22 | $9.22 | $9.22 | $8.96 | $8.96 | $7.22 | 4,216 |
| 2016-01-21 | $8.80 | $9.04 | $8.75 | $9.04 | $7.28 | 15,140 |
| 2016-01-20 | $8.81 | $9.01 | $8.62 | $9.01 | $7.26 | 35,985 |
| 2016-01-19 | $8.97 | $8.97 | $8.80 | $8.89 | $7.15 | 5,452 |
| 2016-01-15 | $8.87 | $8.87 | $8.70 | $8.85 | $7.13 | 5,338 |
| 2016-01-14 | $9.37 | $9.56 | $9.31 | $9.45 | $7.61 | 5,510 |
| 2016-01-13 | $9.47 | $9.47 | $9.15 | $9.23 | $7.43 | 4,960 |
| 2016-01-12 | $9.50 | $9.50 | $9.26 | $9.40 | $7.57 | 27,462 |
| 2016-01-11 | $9.23 | $9.39 | $9.23 | $9.39 | $7.56 | 6,074 |
| 2016-01-08 | $9.40 | $9.40 | $9.22 | $9.35 | $7.53 | 19,754 |
| 2016-01-07 | $9.68 | $9.68 | $9.50 | $9.66 | $7.78 | 8,202 |
| 2016-01-06 | $9.75 | $9.90 | $9.68 | $9.79 | $7.88 | 1,309 |
| 2016-01-05 | $10.08 | $10.17 | $10.05 | $10.10 | $8.13 | 11,127 |
| 2016-01-04 | $10.10 | $10.23 | $10.10 | $10.12 | $8.15 | 4,720 |
| 2015-12-31 | $10.47 | $10.52 | $10.42 | $10.52 | $8.47 | 3,881 |
| 2015-12-30 | $10.45 | $10.50 | $10.45 | $10.45 | $8.42 | 5,715 |
| 2015-12-29 | $10.50 | $10.56 | $10.35 | $10.53 | $8.48 | 18,580 |
| 2015-12-28 | $10.26 | $10.26 | $10.08 | $10.25 | $8.25 | 3,497 |
| 2015-12-24 | $10.30 | $10.30 | $10.08 | $10.30 | $8.29 | 3,013 |
| 2015-12-23 | $10.15 | $10.26 | $10.15 | $10.21 | $8.22 | 3,802 |
| 2015-12-22 | $9.83 | $10.05 | $9.81 | $9.99 | $8.04 | 93,985 |
| 2015-12-21 | $9.79 | $9.82 | $9.70 | $9.82 | $7.91 | 14,210 |
| 2015-12-18 | $9.80 | $9.80 | $9.62 | $9.70 | $7.81 | 6,050 |
| 2015-12-17 | $9.66 | $9.66 | $9.56 | $9.56 | $7.70 | 1,454 |
| 2015-12-16 | $9.65 | $9.72 | $9.53 | $9.72 | $7.83 | 7,483 |
| 2015-12-15 | $9.46 | $9.54 | $9.32 | $9.50 | $7.65 | 61,971 |
| 2015-12-14 | $9.20 | $9.37 | $9.20 | $9.23 | $7.43 | 4,813 |
| 2015-12-11 | $9.40 | $9.40 | $9.20 | $9.28 | $7.47 | 2,060 |
| 2015-12-10 | $9.58 | $9.65 | $9.45 | $9.55 | $7.69 | 12,573 |
| 2015-12-09 | $9.30 | $9.40 | $9.13 | $9.29 | $7.48 | 10,677 |
| 2015-12-08 | $9.25 | $9.45 | $9.25 | $9.35 | $7.53 | 37,464 |
| 2015-12-07 | $9.61 | $9.61 | $9.45 | $9.45 | $7.61 | 8,244 |
| 2015-12-04 | $9.52 | $9.54 | $9.50 | $9.54 | $7.68 | 2,629 |
| 2015-12-03 | $9.45 | $9.49 | $9.41 | $9.45 | $7.61 | 14,196 |
| 2015-12-02 | $9.44 | $9.57 | $9.40 | $9.57 | $7.71 | 4,469 |
| 2015-12-01 | $9.46 | $9.56 | $9.46 | $9.54 | $7.68 | 12,195 |
| 2015-11-30 | $9.20 | $9.22 | $9.20 | $9.21 | $7.42 | 3,977 |
| 2015-11-27 | $9.10 | $9.10 | $9.10 | $9.10 | $7.33 | 2,846 |
| 2015-11-25 | $9.13 | $9.13 | $8.98 | $9.09 | $7.32 | 4,025 |
| 2015-11-24 | $9.04 | $9.14 | $9.04 | $9.12 | $7.34 | 29,571 |
| 2015-11-23 | $9.01 | $9.01 | $8.94 | $8.94 | $7.20 | 3,135 |
| 2015-11-20 | $9.08 | $9.17 | $9.08 | $9.12 | $7.34 | 2,344 |
| 2015-11-19 | $9.10 | $9.10 | $9.05 | $9.08 | $7.31 | 9,996 |
| 2015-11-18 | $8.96 | $9.09 | $8.83 | $9.00 | $7.25 | 24,352 |
| 2015-11-17 | $8.94 | $8.94 | $8.77 | $8.77 | $7.06 | 98,430 |
| 2015-11-16 | $8.33 | $8.53 | $8.33 | $8.48 | $6.82 | 6,987 |
| 2015-11-13 | $8.50 | $8.50 | $8.36 | $8.36 | $6.73 | 15,362 |
| 2015-11-12 | $8.75 | $8.75 | $8.59 | $8.59 | $6.92 | 5,255 |
| 2015-11-11 | $8.50 | $8.73 | $8.50 | $8.68 | $6.99 | 11,092 |
| 2015-11-10 | $8.64 | $8.69 | $8.50 | $8.61 | $6.93 | 46,599 |
| 2015-11-09 | $8.70 | $8.72 | $8.57 | $8.68 | $6.99 | 8,382 |
| 2015-11-06 | $8.90 | $8.92 | $8.83 | $8.89 | $7.15 | 8,187 |
| 2015-11-05 | $9.13 | $9.13 | $8.99 | $9.07 | $7.30 | 8,515 |
| 2015-11-04 | $9.30 | $9.34 | $9.20 | $9.20 | $7.41 | 4,954 |
| 2015-11-03 | $9.31 | $9.57 | $9.31 | $9.57 | $7.71 | 34,928 |
| 2015-11-02 | $9.39 | $9.39 | $9.27 | $9.32 | $7.51 | 4,599 |
| 2015-10-30 | $9.37 | $9.37 | $9.37 | $9.37 | $7.55 | 879 |
| 2015-10-29 | $9.19 | $9.21 | $9.13 | $9.21 | $7.42 | 2,626 |
| 2015-10-28 | $9.28 | $9.38 | $9.15 | $9.38 | $7.55 | 5,255 |
| 2015-10-27 | $9.20 | $9.50 | $9.20 | $9.49 | $7.64 | 8,079 |
| 2015-10-26 | $9.22 | $9.29 | $9.18 | $9.21 | $7.41 | 5,520 |
| 2015-10-23 | $9.27 | $9.46 | $9.27 | $9.35 | $7.53 | 8,714 |
| 2015-10-22 | $9.15 | $9.15 | $8.99 | $9.14 | $7.36 | 9,174 |
| 2015-10-21 | $9.13 | $9.13 | $8.95 | $9.04 | $7.28 | 3,946 |
| 2015-10-20 | $9.08 | $9.30 | $9.08 | $9.18 | $7.39 | 4,416 |
| 2015-10-19 | $9.30 | $9.45 | $9.22 | $9.34 | $7.52 | 6,199 |
| 2015-10-16 | $9.58 | $9.62 | $9.54 | $9.62 | $7.75 | 8,611 |
| 2015-10-15 | $9.69 | $9.72 | $9.59 | $9.67 | $7.79 | 19,440 |
| 2015-10-14 | $9.11 | $9.15 | $9.01 | $9.15 | $7.37 | 2,262 |
| 2015-10-13 | $9.01 | $9.01 | $8.89 | $9.00 | $7.25 | 4,187 |
| 2015-10-12 | $9.45 | $9.45 | $9.45 | $9.45 | $7.61 | 390 |
| 2015-10-09 | $9.25 | $9.26 | $9.20 | $9.24 | $7.44 | 49,451 |
| 2015-10-08 | $9.03 | $9.09 | $8.97 | $9.09 | $7.32 | 2,502 |
| 2015-10-07 | $9.00 | $9.21 | $9.00 | $9.09 | $7.32 | 4,836 |
| 2015-10-06 | $8.97 | $9.26 | $8.97 | $9.00 | $7.25 | 72,262 |
| 2015-10-05 | $8.88 | $9.14 | $8.88 | $9.12 | $7.34 | 8,609 |
| 2015-10-02 | $8.70 | $8.86 | $8.70 | $8.78 | $7.07 | 1,683 |
| 2015-10-01 | $9.08 | $9.08 | $8.76 | $8.86 | $7.13 | 11,031 |
| 2015-09-30 | $8.64 | $8.94 | $8.64 | $8.88 | $7.15 | 33,404 |
| 2015-09-29 | $8.70 | $8.70 | $8.49 | $8.49 | $6.84 | 120,244 |
| 2015-09-28 | $9.00 | $9.05 | $8.90 | $9.00 | $7.25 | 34,982 |
| 2015-09-25 | $8.80 | $9.05 | $8.80 | $8.88 | $7.15 | 14,778 |
| 2015-09-24 | $8.93 | $9.06 | $8.93 | $9.05 | $7.29 | 22,473 |
| 2015-09-23 | $9.06 | $9.12 | $8.95 | $8.95 | $7.21 | 13,964 |
| 2015-09-22 | $9.12 | $9.20 | $9.04 | $9.20 | $7.41 | 85,482 |
| 2015-09-21 | $9.34 | $9.38 | $9.30 | $9.33 | $7.51 | 27,365 |
| 2015-09-18 | $9.50 | $9.52 | $9.37 | $9.37 | $7.55 | 9,497 |
| 2015-09-17 | $9.47 | $9.71 | $9.44 | $9.59 | $7.72 | 6,064 |
| 2015-09-16 | $9.51 | $9.68 | $9.46 | $9.68 | $7.80 | 57,871 |
| 2015-09-15 | $9.45 | $9.52 | $9.45 | $9.51 | $7.66 | 113,718 |
| 2015-09-14 | $9.50 | $9.56 | $9.44 | $9.44 | $7.60 | 2,682 |
| 2015-09-11 | $9.34 | $9.39 | $9.30 | $9.34 | $7.52 | 21,430 |
| 2015-09-10 | $9.33 | $9.60 | $9.30 | $9.46 | $7.61 | 120,902 |
| 2015-09-09 | $9.50 | $9.57 | $9.41 | $9.47 | $7.63 | 28,726 |
| 2015-09-08 | $9.48 | $9.64 | $9.48 | $9.64 | $7.76 | 5,816 |
| 2015-09-04 | $9.43 | $9.43 | $9.25 | $9.25 | $7.45 | 6,470 |
| 2015-09-03 | $9.45 | $9.55 | $9.42 | $9.44 | $7.60 | 9,254 |
| 2015-09-02 | $9.50 | $9.61 | $9.40 | $9.61 | $7.74 | 31,602 |
| 2015-09-01 | $9.70 | $9.84 | $9.70 | $9.76 | $7.73 | 87,322 |
| 2015-08-31 | $10.00 | $10.13 | $10.00 | $10.09 | $7.99 | 23,365 |
| 2015-08-28 | $10.52 | $10.52 | $10.20 | $10.52 | $8.33 | 23,601 |
| 2015-08-27 | $10.61 | $10.96 | $10.50 | $10.96 | $8.68 | 22,197 |
| 2015-08-26 | $10.29 | $10.43 | $10.20 | $10.43 | $8.26 | 15,705 |
| 2015-08-25 | $10.58 | $10.66 | $10.33 | $10.44 | $8.27 | 128,551 |
| 2015-08-24 | $9.89 | $9.94 | $9.65 | $9.76 | $7.73 | 16,660 |
| 2015-08-21 | $10.58 | $10.58 | $10.40 | $10.40 | $8.23 | 6,212 |
Lendlease Group (LLESY) News Headlines
Recent Lendlease Group (LLESY) News
Similar Companies to Lendlease Group (LLESY) 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 | -- | -- | -- |