Nihon Kohden Corporation (NHNKY) Exchange: PINK
Data as of May 2, 2025
$12.36 ($0.64) 5.46%
Nihon Kohden Corporation - Daily Information
Click for more stock information on Nihon Kohden Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.22 |
| Previous Close | $12.36 |
| High | $13.00 |
| Low | $9.86 |
| Adjusted Open | $12.22 |
| Previous Adjusted Close | $12.36 |
| Adjusted High | $13.00 |
| Adjusted Low | $9.86 |
About Nihon Kohden Corporation (NHNKY)
Nihon Kohden Corp (Japan) ADR
Invest in Nihon Kohden Corporation (NHNKY)
Historical Stock Data for Nihon Kohden Corporation (NHNKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $12.22 | $13.00 | $9.86 | $12.36 | $12.36 | 8,178 |
| 2025-05-01 | $12.40 | $12.61 | $11.72 | $11.72 | $11.72 | 5,042 |
| 2025-04-30 | $12.25 | $13.00 | $10.04 | $11.52 | $11.52 | 44,374 |
| 2025-04-29 | $12.09 | $12.76 | $11.89 | $12.50 | $12.50 | 31,536 |
| 2025-04-28 | $10.64 | $13.00 | $10.12 | $12.29 | $12.29 | 11,081 |
| 2025-04-25 | $12.21 | $12.92 | $10.62 | $11.50 | $11.50 | 14,101 |
| 2025-04-24 | $11.99 | $13.00 | $11.09 | $12.05 | $12.05 | 4,485 |
| 2025-04-23 | $11.96 | $12.08 | $10.96 | $11.98 | $11.98 | 3,557 |
| 2025-04-22 | $14.56 | $14.56 | $12.22 | $12.22 | $12.22 | 5,110 |
| 2025-04-21 | $12.17 | $13.00 | $11.35 | $12.46 | $12.46 | 11,280 |
| 2025-04-17 | $12.49 | $13.00 | $11.73 | $12.17 | $12.17 | 9,173 |
| 2025-04-16 | $11.00 | $12.96 | $11.00 | $11.34 | $11.34 | 6,241 |
| 2025-04-15 | $11.74 | $12.55 | $11.74 | $11.74 | $11.74 | 2,501 |
| 2025-04-14 | $11.86 | $13.00 | $10.93 | $11.98 | $11.98 | 6,315 |
| 2025-04-11 | $10.91 | $13.00 | $10.91 | $11.59 | $11.59 | 5,314 |
| 2025-04-10 | $10.80 | $12.95 | $10.80 | $10.91 | $10.91 | 7,606 |
| 2025-04-09 | $11.96 | $13.25 | $11.42 | $11.96 | $11.96 | 9,789 |
| 2025-04-08 | $11.20 | $13.25 | $10.65 | $11.94 | $11.94 | 15,014 |
| 2025-04-07 | $11.73 | $13.00 | $10.45 | $11.76 | $11.76 | 9,103 |
| 2025-04-04 | $12.64 | $14.47 | $12.64 | $12.91 | $12.91 | 3,893 |
| 2025-04-03 | $13.95 | $15.00 | $13.59 | $15.00 | $15.00 | 3,090 |
| 2025-04-02 | $13.97 | $13.97 | $13.71 | $13.71 | $13.71 | 2,012 |
| 2025-04-01 | $14.25 | $15.00 | $13.99 | $14.43 | $14.43 | 4,167 |
| 2025-03-31 | $13.60 | $13.60 | $12.90 | $12.90 | $12.90 | 1,413 |
| 2025-03-28 | $15.00 | $15.00 | $13.76 | $13.76 | $13.76 | 2,588 |
| 2025-03-27 | $14.59 | $15.00 | $13.35 | $15.00 | $15.00 | 1,572 |
| 2025-03-26 | $13.97 | $14.73 | $13.56 | $13.56 | $13.56 | 2,052 |
| 2025-03-25 | $14.50 | $16.00 | $13.98 | $16.00 | $16.00 | 3,983 |
| 2025-03-24 | $14.50 | $15.99 | $13.33 | $15.33 | $15.33 | 6,719 |
| 2025-03-21 | $14.05 | $15.00 | $14.05 | $14.50 | $14.50 | 2,693 |
| 2025-03-20 | $16.36 | $17.14 | $14.79 | $15.65 | $15.65 | 2,570 |
| 2025-03-19 | $15.73 | $16.39 | $15.70 | $15.70 | $15.70 | 3,889 |
| 2025-03-18 | $15.49 | $16.71 | $14.00 | $16.71 | $16.71 | 8,303 |
| 2025-03-17 | $14.70 | $15.64 | $14.70 | $15.64 | $15.64 | 1,880 |
| 2025-03-14 | $15.56 | $16.70 | $15.43 | $15.43 | $15.43 | 1,436 |
| 2025-03-13 | $14.50 | $16.65 | $14.50 | $16.65 | $16.65 | 2,526 |
| 2025-03-12 | $14.25 | $14.55 | $14.15 | $14.42 | $14.42 | 3,807 |
| 2025-03-11 | $14.13 | $14.50 | $14.02 | $14.50 | $14.50 | 3,312 |
| 2025-03-10 | $14.88 | $15.58 | $14.25 | $14.25 | $14.25 | 4,624 |
| 2025-03-07 | $15.97 | $16.57 | $15.29 | $16.57 | $16.57 | 5,931 |
| 2025-03-06 | $15.46 | $16.86 | $15.44 | $16.86 | $16.86 | 5,449 |
| 2025-03-05 | $14.19 | $14.25 | $14.09 | $14.13 | $14.13 | 4,028 |
| 2025-03-04 | $14.38 | $14.38 | $14.01 | $14.01 | $14.01 | 1,027 |
| 2025-03-03 | $15.46 | $16.89 | $15.46 | $15.56 | $15.56 | 2,126 |
| 2025-02-28 | $16.82 | $16.82 | $14.03 | $14.03 | $14.03 | 1,846 |
| 2025-02-27 | $14.45 | $14.60 | $14.31 | $14.39 | $14.39 | 4,464 |
| 2025-02-26 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 2,181 |
| 2025-02-25 | $16.42 | $16.42 | $14.07 | $14.70 | $14.70 | 4,987 |
| 2025-02-24 | $15.51 | $15.51 | $14.00 | $15.51 | $15.51 | 1,905 |
| 2025-02-21 | $17.12 | $17.12 | $14.90 | $15.34 | $15.34 | 2,245 |
| 2025-02-20 | $15.63 | $16.43 | $14.01 | $15.63 | $15.63 | 2,073 |
| 2025-02-19 | $15.82 | $17.11 | $15.82 | $15.82 | $15.82 | 4,144 |
| 2025-02-18 | $16.46 | $17.28 | $14.22 | $14.24 | $14.24 | 7,835 |
| 2025-02-14 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 1,018 |
| 2025-02-13 | $16.19 | $16.28 | $15.64 | $15.64 | $15.64 | 1,502 |
| 2025-02-12 | $14.65 | $14.65 | $14.39 | $14.39 | $14.39 | 1,921 |
| 2025-02-11 | $15.39 | $15.39 | $14.85 | $14.85 | $14.85 | 1,350 |
| 2025-02-10 | $15.48 | $15.48 | $14.83 | $14.83 | $14.83 | 2,341 |
| 2025-02-07 | $14.98 | $14.98 | $14.76 | $14.76 | $14.76 | 3,601 |
| 2025-02-06 | $16.69 | $16.69 | $15.80 | $15.80 | $15.80 | 3,199 |
| 2025-02-05 | $15.12 | $16.12 | $14.62 | $15.12 | $15.12 | 4,859 |
| 2025-02-04 | $15.54 | $15.54 | $14.01 | $14.01 | $14.01 | 3,125 |
| 2025-02-03 | $15.02 | $15.98 | $14.00 | $15.98 | $15.98 | 2,516 |
| 2025-01-31 | $15.65 | $16.36 | $13.50 | $14.93 | $14.93 | 3,257 |
| 2025-01-30 | $15.15 | $16.89 | $13.39 | $15.14 | $15.14 | 5,942 |
| 2025-01-29 | $14.17 | $14.94 | $14.17 | $14.94 | $14.94 | 2,010 |
| 2025-01-28 | $14.94 | $14.94 | $14.25 | $14.94 | $14.94 | 4,618 |
| 2025-01-27 | $15.87 | $16.69 | $13.38 | $16.66 | $16.66 | 11,230 |
| 2025-01-24 | $14.20 | $15.62 | $13.70 | $13.80 | $13.80 | 2,451 |
| 2025-01-23 | $13.23 | $15.50 | $13.23 | $14.03 | $14.03 | 4,799 |
| 2025-01-22 | $14.58 | $14.58 | $13.60 | $13.60 | $13.60 | 5,188 |
| 2025-01-21 | $11.53 | $15.54 | $11.53 | $11.62 | $11.62 | 11,325 |
| 2025-01-17 | $13.17 | $15.60 | $10.73 | $15.55 | $15.55 | 18,220 |
| 2025-01-16 | $13.00 | $15.22 | $10.83 | $10.83 | $10.83 | 6,784 |
| 2025-01-15 | $10.76 | $15.27 | $10.76 | $10.93 | $10.93 | 2,888 |
| 2025-01-14 | $10.76 | $12.99 | $10.76 | $11.97 | $11.97 | 1,633 |
| 2025-01-13 | $11.79 | $14.61 | $11.38 | $13.28 | $13.28 | 3,725 |
| 2025-01-10 | $13.34 | $13.86 | $11.95 | $13.86 | $13.86 | 11,162 |
| 2025-01-08 | $13.80 | $13.80 | $12.19 | $12.19 | $12.19 | 713 |
| 2025-01-07 | $13.10 | $15.63 | $12.26 | $15.63 | $15.63 | 5,798 |
| 2025-01-06 | $15.00 | $15.54 | $12.56 | $13.32 | $13.32 | 7,836 |
| 2025-01-03 | $14.35 | $14.52 | $14.35 | $14.52 | $14.52 | 1,493 |
| 2025-01-02 | $14.71 | $14.71 | $13.00 | $13.56 | $13.56 | 11,052 |
| 2024-12-31 | $15.20 | $15.20 | $14.35 | $14.35 | $14.35 | 2,072 |
| 2024-12-30 | $13.76 | $13.76 | $13.35 | $13.47 | $13.47 | 6,896 |
| 2024-12-27 | $12.70 | $14.98 | $12.70 | $13.14 | $13.14 | 4,606 |
| 2024-12-26 | $13.93 | $14.56 | $13.59 | $14.56 | $14.56 | 2,147 |
| 2024-12-24 | $12.63 | $15.30 | $12.63 | $14.09 | $14.09 | 4,214 |
| 2024-12-23 | $12.77 | $15.51 | $12.77 | $14.16 | $14.16 | 3,545 |
| 2024-12-20 | $12.65 | $15.31 | $12.65 | $13.99 | $13.99 | 1,887 |
| 2024-12-19 | $13.91 | $15.15 | $13.17 | $15.15 | $15.15 | 1,953 |
| 2024-12-18 | $13.99 | $14.63 | $13.99 | $14.63 | $14.63 | 1,549 |
| 2024-12-17 | $13.17 | $14.32 | $13.17 | $13.71 | $13.71 | 2,957 |
| 2024-12-16 | $13.50 | $15.05 | $13.25 | $14.19 | $14.19 | 5,441 |
| 2024-12-13 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 1,331 |
| 2024-12-12 | $12.86 | $15.03 | $12.86 | $14.86 | $14.86 | 2,258 |
| 2024-12-11 | $14.41 | $14.41 | $13.17 | $13.67 | $13.67 | 1,494 |
| 2024-12-10 | $13.71 | $15.33 | $12.83 | $14.71 | $14.71 | 9,382 |
| 2024-12-09 | $12.78 | $14.26 | $12.78 | $13.73 | $13.73 | 2,244 |
| 2024-12-06 | $14.34 | $14.88 | $12.73 | $13.81 | $13.81 | 2,175 |
| 2024-12-05 | $13.22 | $15.00 | $13.15 | $13.15 | $13.15 | 5,400 |
| 2024-12-04 | $13.45 | $15.28 | $12.81 | $14.10 | $14.10 | 3,839 |
| 2024-12-03 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 899 |
| 2024-12-02 | $14.50 | $14.51 | $13.73 | $14.51 | $14.51 | 3,360 |
| 2024-11-29 | $14.19 | $14.25 | $13.31 | $13.31 | $13.31 | 1,739 |
| 2024-11-27 | $13.79 | $15.06 | $13.79 | $14.05 | $14.05 | 2,808 |
| 2024-11-26 | $14.54 | $14.54 | $12.91 | $14.01 | $14.01 | 2,723 |
| 2024-11-25 | $13.41 | $14.50 | $13.15 | $14.50 | $14.50 | 4,642 |
| 2024-11-22 | $13.71 | $14.51 | $13.18 | $14.51 | $14.51 | 2,903 |
| 2024-11-21 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 1,699 |
| 2024-11-20 | $13.48 | $14.32 | $13.48 | $14.32 | $14.32 | 939 |
| 2024-11-19 | $14.81 | $14.81 | $13.41 | $13.41 | $13.41 | 2,441 |
| 2024-11-18 | $14.74 | $14.74 | $13.91 | $13.91 | $13.91 | 1,673 |
| 2024-11-15 | $14.61 | $15.47 | $13.04 | $14.61 | $14.61 | 4,463 |
| 2024-11-14 | $14.45 | $15.87 | $12.98 | $15.87 | $15.87 | 6,158 |
| 2024-11-13 | $15.56 | $15.56 | $13.63 | $14.99 | $14.99 | 1,538 |
| 2024-11-12 | $14.95 | $15.60 | $14.95 | $14.96 | $14.96 | 1,291 |
| 2024-11-11 | $15.06 | $16.24 | $13.64 | $14.94 | $14.94 | 2,271 |
| 2024-11-08 | $14.99 | $15.49 | $14.62 | $15.49 | $15.49 | 2,011 |
| 2024-11-07 | $15.38 | $15.38 | $13.70 | $14.55 | $14.55 | 2,559 |
| 2024-11-06 | $15.38 | $15.38 | $14.74 | $14.74 | $14.74 | 1,441 |
| 2024-11-05 | $14.73 | $14.80 | $13.67 | $14.80 | $14.80 | 882 |
| 2024-11-04 | $13.71 | $15.85 | $13.71 | $14.98 | $14.98 | 2,580 |
| 2024-11-01 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 2,852 |
| 2024-10-31 | $15.20 | $15.69 | $14.99 | $15.69 | $15.69 | 2,465 |
| 2024-10-30 | $15.95 | $15.95 | $14.99 | $15.28 | $15.28 | 2,006 |
| 2024-10-29 | $14.77 | $15.92 | $13.84 | $15.92 | $15.92 | 2,101 |
| 2024-10-28 | $15.96 | $15.96 | $14.49 | $14.49 | $14.49 | 1,577 |
| 2024-10-25 | $14.70 | $15.30 | $14.51 | $14.51 | $14.51 | 3,525 |
| 2024-10-24 | $15.17 | $15.17 | $13.81 | $13.81 | $13.81 | 4,561 |
| 2024-10-23 | $13.44 | $15.40 | $13.44 | $15.40 | $15.40 | 1,388 |
| 2024-10-22 | $14.60 | $15.10 | $14.44 | $14.44 | $14.44 | 1,434 |
| 2024-10-21 | $16.19 | $16.24 | $14.40 | $14.40 | $14.40 | 4,088 |
| 2024-10-18 | $14.24 | $15.27 | $14.24 | $14.94 | $14.94 | 1,400 |
| 2024-10-17 | $14.01 | $15.03 | $14.01 | $14.78 | $14.78 | 2,440 |
| 2024-10-16 | $12.99 | $16.06 | $12.99 | $16.06 | $16.06 | 28,547 |
| 2024-10-15 | $13.25 | $16.05 | $13.25 | $14.51 | $14.51 | 29,612 |
| 2024-10-14 | $14.56 | $16.12 | $13.01 | $15.87 | $15.87 | 2,344 |
| 2024-10-11 | $14.13 | $15.20 | $13.10 | $13.14 | $13.14 | 2,225 |
| 2024-10-10 | $14.32 | $15.23 | $13.41 | $13.41 | $13.41 | 1,430 |
| 2024-10-09 | $13.11 | $14.46 | $13.11 | $14.02 | $14.02 | 24,317 |
| 2024-10-08 | $13.55 | $16.24 | $13.35 | $13.60 | $13.60 | 4,369 |
| 2024-10-07 | $15.09 | $15.09 | $13.16 | $14.23 | $14.23 | 36,353 |
| 2024-10-04 | $13.23 | $15.20 | $13.18 | $15.20 | $15.20 | 45,524 |
| 2024-10-03 | $14.09 | $14.30 | $13.73 | $13.88 | $13.88 | 50,267 |
| 2024-10-02 | $13.36 | $15.50 | $13.36 | $13.67 | $13.67 | 27,488 |
| 2024-10-01 | $14.21 | $15.99 | $14.21 | $14.27 | $14.27 | 180,982 |
| 2024-09-30 | $15.95 | $15.99 | $13.00 | $14.50 | $14.50 | 3,143 |
| 2024-09-27 | $15.96 | $15.96 | $14.47 | $15.25 | $15.25 | 1,080 |
| 2024-09-26 | $15.95 | $16.00 | $14.52 | $16.00 | $16.00 | 950 |
| 2024-09-25 | $15.17 | $15.61 | $15.17 | $15.50 | $15.50 | 1,129 |
| 2024-09-24 | $13.22 | $15.24 | $13.22 | $15.24 | $15.24 | 1,173 |
| 2024-09-23 | $14.35 | $16.11 | $14.12 | $14.99 | $14.99 | 4,500 |
| 2024-09-20 | $12.03 | $16.42 | $12.03 | $14.32 | $14.32 | 3,777 |
| 2024-09-19 | $15.46 | $15.70 | $13.45 | $13.45 | $13.45 | 1,698 |
| 2024-09-18 | $15.27 | $16.24 | $14.67 | $14.67 | $14.67 | 2,741 |
| 2024-09-17 | $14.55 | $15.41 | $14.55 | $14.56 | $14.56 | 1,406 |
| 2024-09-16 | $14.67 | $15.62 | $14.67 | $15.40 | $15.40 | 7,215 |
| 2024-09-13 | $17.11 | $17.11 | $14.63 | $14.71 | $14.71 | 15,790 |
| 2024-09-12 | $14.27 | $14.40 | $14.27 | $14.40 | $14.40 | 14,228 |
| 2024-09-11 | $14.33 | $14.66 | $14.01 | $14.18 | $14.18 | 3,603 |
| 2024-09-10 | $14.66 | $14.66 | $13.79 | $14.66 | $14.66 | 43,953 |
| 2024-09-09 | $13.59 | $14.66 | $13.59 | $13.89 | $13.89 | 159,535 |
| 2024-09-06 | $14.67 | $14.67 | $13.47 | $14.67 | $14.67 | 2,743 |
| 2024-09-05 | $13.51 | $14.69 | $13.51 | $13.55 | $13.55 | 1,863 |
| 2024-09-04 | $14.26 | $14.26 | $13.31 | $13.31 | $13.31 | 1,706 |
| 2024-09-03 | $13.43 | $13.96 | $13.43 | $13.43 | $13.43 | 2,401 |
| 2024-08-30 | $14.05 | $14.68 | $13.38 | $13.38 | $13.38 | 2,631 |
| 2024-08-29 | $14.02 | $14.03 | $13.92 | $14.03 | $14.03 | 847 |
| 2024-08-28 | $13.70 | $13.70 | $13.53 | $13.53 | $13.53 | 1,809 |
| 2024-08-27 | $14.78 | $14.78 | $14.26 | $14.26 | $14.26 | 977 |
| 2024-08-26 | $14.16 | $14.17 | $13.56 | $13.56 | $13.56 | 2,157 |
| 2024-08-23 | $14.73 | $14.73 | $13.71 | $14.25 | $14.25 | 1,053 |
| 2024-08-22 | $14.32 | $14.93 | $13.69 | $13.69 | $13.69 | 1,231 |
| 2024-08-21 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 325 |
| 2024-08-20 | $13.23 | $13.48 | $13.23 | $13.39 | $13.39 | 1,539 |
| 2024-08-19 | $13.52 | $13.52 | $13.30 | $13.30 | $13.30 | 2,447 |
| 2024-08-16 | $13.14 | $13.52 | $13.14 | $13.25 | $13.25 | 1,707 |
| 2024-08-15 | $12.43 | $12.88 | $12.43 | $12.50 | $12.50 | 4,119 |
| 2024-08-14 | $13.54 | $13.54 | $12.47 | $12.47 | $12.47 | 1,603 |
| 2024-08-13 | $12.70 | $13.23 | $12.20 | $13.23 | $13.23 | 2,043 |
| 2024-08-12 | $12.41 | $12.78 | $12.04 | $12.78 | $12.78 | 2,409 |
| 2024-08-09 | $12.01 | $12.89 | $12.01 | $12.04 | $12.04 | 6,127 |
| 2024-08-08 | $11.16 | $13.25 | $11.16 | $13.25 | $13.25 | 3,859 |
| 2024-08-07 | $12.00 | $12.78 | $11.39 | $11.54 | $11.54 | 2,587 |
| 2024-08-06 | $11.98 | $12.23 | $11.21 | $11.21 | $11.21 | 13,376 |
| 2024-08-05 | $10.49 | $11.63 | $10.49 | $11.51 | $11.51 | 6,073 |
| 2024-08-02 | $14.52 | $14.96 | $14.38 | $14.67 | $14.67 | 1,615 |
| 2024-08-01 | $14.90 | $14.91 | $14.90 | $14.91 | $14.91 | 917 |
| 2024-07-31 | $14.94 | $16.60 | $14.94 | $14.96 | $14.96 | 1,089 |
| 2024-07-30 | $15.39 | $15.96 | $14.84 | $15.11 | $15.11 | 7,852 |
| 2024-07-29 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 626 |
| 2024-07-26 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 546 |
| 2024-07-25 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 356 |
| 2024-07-24 | $15.43 | $15.43 | $15.11 | $15.43 | $15.43 | 876 |
| 2024-07-23 | $15.30 | $15.66 | $15.30 | $15.66 | $15.66 | 767 |
| 2024-07-22 | $15.26 | $15.57 | $15.26 | $15.54 | $15.54 | 1,604 |
| 2024-07-19 | $15.47 | $15.53 | $15.41 | $15.53 | $15.53 | 819 |
| 2024-07-18 | $15.38 | $15.38 | $15.22 | $15.22 | $15.22 | 5,724 |
| 2024-07-17 | $15.22 | $15.24 | $14.90 | $15.24 | $15.24 | 2,053 |
| 2024-07-16 | $14.90 | $15.83 | $14.90 | $15.83 | $15.83 | 1,104 |
| 2024-07-15 | $14.35 | $14.79 | $14.35 | $14.79 | $14.79 | 4,548 |
| 2024-07-12 | $14.64 | $14.64 | $14.31 | $14.43 | $14.43 | 4,089 |
| 2024-07-11 | $14.03 | $14.99 | $14.03 | $14.23 | $14.23 | 1,969 |
| 2024-07-10 | $14.63 | $15.07 | $14.17 | $14.62 | $14.62 | 11,847 |
| 2024-07-09 | $14.92 | $14.92 | $14.00 | $14.04 | $14.04 | 1,528 |
| 2024-07-08 | $14.40 | $14.81 | $14.40 | $14.81 | $14.81 | 2,112 |
| 2024-07-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 764 |
| 2024-07-03 | $17.07 | $20.00 | $14.15 | $14.16 | $14.16 | 889 |
| 2024-07-02 | $13.97 | $20.00 | $13.97 | $14.31 | $14.31 | 6,243 |
| 2024-07-01 | $20.00 | $20.00 | $14.22 | $14.22 | $14.22 | 1,909 |
| 2024-06-28 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 575 |
| 2024-06-27 | $12.53 | $15.04 | $10.06 | $13.98 | $13.98 | 1,289 |
| 2024-06-26 | $14.11 | $14.88 | $14.11 | $14.12 | $14.12 | 3,112 |
| 2024-06-25 | $14.51 | $14.75 | $14.51 | $14.75 | $14.75 | 864 |
| 2024-06-24 | $14.73 | $14.97 | $14.73 | $14.73 | $14.73 | 1,069 |
| 2024-06-21 | $14.49 | $14.49 | $14.27 | $14.30 | $14.30 | 1,956 |
| 2024-06-20 | $14.82 | $15.04 | $14.44 | $15.04 | $15.04 | 2,426 |
| 2024-06-18 | $14.75 | $15.48 | $14.75 | $15.08 | $15.08 | 1,182 |
| 2024-06-17 | $14.83 | $15.19 | $14.83 | $15.02 | $15.02 | 5,941 |
| 2024-06-14 | $14.65 | $15.04 | $14.65 | $14.74 | $14.74 | 1,353 |
| 2024-06-13 | $14.89 | $14.89 | $14.72 | $14.72 | $14.72 | 786 |
| 2024-06-12 | $14.91 | $15.17 | $14.91 | $15.17 | $15.17 | 1,082 |
| 2024-06-11 | $14.91 | $15.00 | $14.91 | $15.00 | $15.00 | 929 |
| 2024-06-10 | $14.78 | $14.78 | $14.61 | $14.61 | $14.61 | 2,662 |
| 2024-06-07 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 839 |
| 2024-06-06 | $15.66 | $15.66 | $14.98 | $14.98 | $14.98 | 598 |
| 2024-06-05 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 713 |
| 2024-06-04 | $15.51 | $15.51 | $15.28 | $15.28 | $15.28 | 3,367 |
| 2024-06-03 | $15.52 | $15.52 | $15.29 | $15.29 | $15.29 | 1,000 |
| 2024-05-31 | $15.28 | $15.28 | $14.90 | $14.90 | $14.90 | 1,536 |
| 2024-05-30 | $14.86 | $14.87 | $14.41 | $14.87 | $14.87 | 1,110 |
| 2024-05-29 | $14.60 | $14.60 | $14.38 | $14.38 | $14.38 | 887 |
| 2024-05-28 | $14.76 | $15.21 | $14.32 | $15.21 | $15.21 | 2,718 |
| 2024-05-24 | $14.87 | $14.87 | $14.41 | $14.41 | $14.41 | 819 |
| 2024-05-23 | $14.29 | $14.29 | $14.13 | $14.13 | $14.13 | 1,043 |
| 2024-05-22 | $14.19 | $14.19 | $14.13 | $14.13 | $14.13 | 1,893 |
| 2024-05-21 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 4,672 |
| 2024-05-20 | $14.64 | $14.64 | $14.02 | $14.02 | $14.02 | 1,835 |
| 2024-05-17 | $14.28 | $14.28 | $14.09 | $14.09 | $14.09 | 612 |
| 2024-05-16 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 974 |
| 2024-05-15 | $13.59 | $13.92 | $13.55 | $13.76 | $13.76 | 3,494 |
| 2024-05-14 | $14.10 | $14.11 | $14.10 | $14.11 | $14.11 | 4,096 |
| 2024-05-13 | $14.26 | $14.63 | $14.26 | $14.63 | $14.63 | 4,494 |
| 2024-05-10 | $14.03 | $14.24 | $13.50 | $13.90 | $13.90 | 4,475 |
| 2024-05-09 | $13.99 | $14.22 | $13.88 | $13.88 | $13.88 | 2,596 |
| 2024-05-08 | $14.09 | $14.09 | $13.64 | $13.72 | $13.72 | 1,087 |
| 2024-05-07 | $14.16 | $14.16 | $13.75 | $13.75 | $13.75 | 1,866 |
| 2024-05-06 | $14.28 | $14.30 | $14.25 | $14.27 | $14.27 | 2,364 |
| 2024-05-03 | $14.06 | $14.14 | $13.88 | $14.11 | $14.11 | 11,706 |
| 2024-05-02 | $13.97 | $13.97 | $13.91 | $13.94 | $13.94 | 1,354 |
| 2024-05-01 | $13.56 | $14.03 | $13.56 | $13.73 | $13.73 | 5,273 |
| 2024-04-30 | $13.72 | $13.84 | $13.72 | $13.84 | $13.84 | 551 |
| 2024-04-29 | $13.69 | $13.70 | $13.36 | $13.53 | $13.53 | 1,529 |
| 2024-04-26 | $13.77 | $13.99 | $13.55 | $13.70 | $13.70 | 3,780 |
| 2024-04-25 | $13.57 | $13.58 | $13.45 | $13.49 | $13.49 | 3,876 |
| 2024-04-24 | $13.89 | $13.93 | $13.67 | $13.67 | $13.67 | 3,666 |
| 2024-04-23 | $13.61 | $13.61 | $13.42 | $13.48 | $13.48 | 12,988 |
| 2024-04-22 | $13.33 | $13.53 | $13.33 | $13.42 | $13.42 | 5,057 |
| 2024-04-19 | $13.13 | $13.18 | $12.95 | $13.18 | $13.18 | 2,561 |
| 2024-04-18 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 704 |
| 2024-04-17 | $13.01 | $13.05 | $12.93 | $13.05 | $13.05 | 6,879 |
| 2024-04-16 | $13.48 | $13.48 | $13.42 | $13.42 | $13.42 | 1,749 |
| 2024-04-15 | $13.38 | $13.38 | $13.26 | $13.27 | $13.27 | 2,045 |
| 2024-04-12 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 717 |
| 2024-04-11 | $13.00 | $13.05 | $12.93 | $13.01 | $13.01 | 2,194 |
| 2024-04-10 | $12.98 | $13.18 | $12.94 | $13.18 | $13.18 | 3,098 |
| 2024-04-09 | $13.05 | $13.39 | $12.98 | $13.39 | $13.39 | 1,155 |
| 2024-04-08 | $12.60 | $12.89 | $12.60 | $12.84 | $12.84 | 8,350 |
| 2024-04-05 | $12.80 | $12.84 | $12.77 | $12.84 | $12.84 | 8,350 |
| 2024-04-04 | $13.05 | $13.05 | $12.65 | $13.05 | $13.05 | 5,979 |
| 2024-04-03 | $12.87 | $13.08 | $12.78 | $13.02 | $13.02 | 4,972 |
| 2024-04-02 | $13.08 | $13.08 | $12.92 | $13.02 | $13.02 | 4,972 |
| 2024-04-01 | $12.89 | $12.99 | $12.88 | $12.94 | $12.94 | 1,459 |
| 2024-03-28 | $13.64 | $13.64 | $12.94 | $12.94 | $12.94 | 1,459 |
| 2024-03-27 | $13.53 | $13.53 | $13.21 | $13.53 | $13.53 | 1,939 |
| 2024-03-26 | $13.29 | $13.39 | $13.03 | $13.21 | $13.21 | 40,107 |
| 2024-03-25 | $12.95 | $12.95 | $12.68 | $12.89 | $12.89 | 7,077 |
| 2024-03-22 | $13.35 | $13.49 | $13.13 | $13.13 | $13.13 | 5,899 |
| 2024-03-21 | $13.82 | $13.82 | $13.44 | $13.69 | $13.69 | 14,482 |
| 2024-03-20 | $13.69 | $13.69 | $13.51 | $13.51 | $13.51 | 3,404 |
| 2024-03-19 | $13.36 | $13.42 | $13.22 | $13.22 | $13.22 | 2,870 |
| 2024-03-18 | $13.55 | $13.90 | $13.55 | $13.90 | $13.90 | 1,238 |
| 2024-03-15 | $13.57 | $13.87 | $13.31 | $13.31 | $13.31 | 2,914 |
| 2024-03-14 | $13.55 | $13.55 | $13.42 | $13.42 | $13.42 | 2,612 |
| 2024-03-13 | $13.65 | $13.76 | $13.58 | $13.58 | $13.58 | 8,060 |
| 2024-03-12 | $14.08 | $14.18 | $13.80 | $13.81 | $13.81 | 7,004 |
| 2024-03-11 | $14.16 | $14.16 | $13.52 | $13.76 | $13.76 | 5,652 |
| 2024-03-08 | $13.72 | $13.81 | $13.72 | $13.81 | $13.81 | 1,407 |
| 2024-03-07 | $13.86 | $14.27 | $13.62 | $13.86 | $13.86 | 3,184 |
| 2024-03-06 | $13.77 | $13.99 | $13.37 | $13.99 | $13.99 | 2,170 |
| 2024-03-05 | $13.74 | $14.13 | $13.36 | $14.13 | $14.13 | 2,857 |
| 2024-03-04 | $14.09 | $14.09 | $13.95 | $14.04 | $14.04 | 1,144 |
| 2024-03-01 | $13.92 | $14.32 | $13.86 | $13.86 | $13.86 | 8,681 |
| 2024-02-29 | $13.80 | $14.18 | $13.44 | $13.44 | $13.44 | 3,424 |
| 2024-02-28 | $13.47 | $13.54 | $13.01 | $13.41 | $13.41 | 11,106 |
| 2024-02-27 | $13.61 | $14.02 | $13.45 | $13.46 | $13.46 | 3,695 |
| 2024-02-26 | $13.86 | $13.86 | $13.70 | $13.70 | $13.70 | 2,329 |
| 2024-02-23 | $13.94 | $14.16 | $13.82 | $13.91 | $13.91 | 7,973 |
| 2024-02-22 | $13.90 | $14.00 | $13.78 | $13.90 | $13.90 | 1,868 |
| 2024-02-21 | $14.04 | $14.32 | $13.70 | $13.97 | $13.97 | 3,073 |
| 2024-02-20 | $14.21 | $14.21 | $14.01 | $14.01 | $14.01 | 1,171 |
| 2024-02-16 | $14.03 | $14.22 | $13.68 | $13.68 | $13.68 | 2,773 |
| 2024-02-15 | $14.29 | $14.29 | $13.65 | $14.28 | $14.28 | 1,395 |
| 2024-02-14 | $13.92 | $14.19 | $13.83 | $13.83 | $13.83 | 2,789 |
| 2024-02-13 | $13.59 | $14.32 | $13.59 | $13.73 | $13.73 | 6,497 |
| 2024-02-12 | $14.11 | $14.52 | $13.83 | $14.41 | $14.41 | 2,646 |
| 2024-02-09 | $14.11 | $14.24 | $14.11 | $14.24 | $14.24 | 3,132 |
| 2024-02-08 | $13.67 | $13.96 | $13.67 | $13.96 | $13.96 | 2,872 |
| 2024-02-07 | $13.56 | $13.56 | $13.44 | $13.56 | $13.56 | 16,601 |
| 2024-02-06 | $13.70 | $13.83 | $13.57 | $13.83 | $13.83 | 3,725 |
| 2024-02-05 | $14.18 | $14.21 | $14.03 | $14.21 | $14.21 | 4,169 |
| 2024-02-02 | $15.05 | $15.05 | $14.88 | $14.89 | $14.89 | 2,538 |
| 2024-02-01 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 867 |
| 2024-01-31 | $15.39 | $15.39 | $15.21 | $15.21 | $15.21 | 1,969 |
| 2024-01-30 | $15.34 | $15.36 | $15.28 | $15.28 | $15.28 | 4,474 |
| 2024-01-29 | $15.28 | $15.44 | $15.14 | $15.44 | $15.44 | 1,823 |
| 2024-01-26 | $15.12 | $15.21 | $15.12 | $15.12 | $15.12 | 1,538 |
| 2024-01-25 | $15.34 | $15.39 | $15.33 | $15.33 | $15.33 | 1,603 |
| 2024-01-24 | $15.18 | $15.34 | $15.02 | $15.02 | $15.02 | 4,998 |
| 2024-01-23 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 2,541 |
| 2024-01-22 | $15.45 | $15.57 | $15.40 | $15.57 | $15.57 | 1,297 |
| 2024-01-19 | $15.29 | $15.33 | $15.29 | $15.33 | $15.33 | 705 |
| 2024-01-18 | $15.44 | $15.58 | $15.44 | $15.58 | $15.58 | 3,811 |
| 2024-01-17 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 1,399 |
| 2024-01-16 | $15.75 | $15.75 | $15.51 | $15.51 | $15.51 | 6,139 |
| 2024-01-12 | $16.20 | $16.35 | $16.20 | $16.35 | $16.35 | 9,036 |
| 2024-01-11 | $16.31 | $16.31 | $15.93 | $15.96 | $15.96 | 5,272 |
| 2024-01-10 | $15.84 | $15.87 | $15.84 | $15.87 | $15.87 | 1,010 |
| 2024-01-09 | $15.99 | $15.99 | $15.67 | $15.67 | $15.67 | 2,162 |
| 2024-01-08 | $15.58 | $15.66 | $15.57 | $15.62 | $15.62 | 7,397 |
| 2024-01-05 | $15.11 | $15.46 | $15.11 | $15.44 | $15.44 | 3,768 |
| 2024-01-04 | $15.55 | $15.95 | $15.35 | $15.95 | $15.95 | 2,604 |
| 2024-01-03 | $15.92 | $15.92 | $15.57 | $15.65 | $15.65 | 1,903 |
| 2024-01-02 | $15.79 | $15.87 | $15.79 | $15.83 | $15.83 | 4,469 |
| 2023-12-29 | $15.43 | $15.63 | $15.36 | $15.48 | $15.48 | 2,925 |
| 2023-12-28 | $15.73 | $15.85 | $15.58 | $15.85 | $15.85 | 1,787 |
| 2023-12-27 | $15.48 | $15.78 | $15.48 | $15.55 | $15.55 | 1,977 |
| 2023-12-26 | $14.35 | $15.31 | $14.35 | $15.31 | $15.31 | 1,757 |
| 2023-12-22 | $13.28 | $13.73 | $13.13 | $13.73 | $13.73 | 1,589 |
| 2023-12-21 | $13.01 | $13.02 | $12.92 | $13.02 | $13.02 | 1,133 |
| 2023-12-20 | $13.17 | $13.51 | $12.88 | $12.88 | $12.88 | 9,106 |
| 2023-12-19 | $12.61 | $13.00 | $12.61 | $13.00 | $13.00 | 6,441 |
| 2023-12-18 | $13.09 | $13.26 | $13.06 | $13.06 | $13.06 | 2,703 |
| 2023-12-15 | $13.12 | $13.19 | $13.12 | $13.13 | $13.13 | 2,890 |
| 2023-12-14 | $13.01 | $13.46 | $13.01 | $13.10 | $13.10 | 1,855 |
| 2023-12-13 | $12.72 | $12.73 | $12.65 | $12.73 | $12.73 | 1,575 |
| 2023-12-12 | $12.45 | $12.64 | $12.07 | $12.43 | $12.43 | 6,140 |
| 2023-12-11 | $11.99 | $12.77 | $11.99 | $12.41 | $12.41 | 13,457 |
| 2023-12-08 | $12.23 | $12.80 | $12.06 | $12.80 | $12.80 | 5,613 |
| 2023-12-07 | $12.01 | $12.78 | $12.01 | $12.76 | $12.76 | 5,264 |
| 2023-12-06 | $12.76 | $12.76 | $12.28 | $12.41 | $12.41 | 3,437 |
| 2023-12-05 | $12.61 | $12.73 | $12.59 | $12.73 | $12.73 | 1,580 |
| 2023-12-04 | $12.47 | $12.73 | $12.10 | $12.73 | $12.73 | 4,269 |
| 2023-12-01 | $12.06 | $12.67 | $12.06 | $12.67 | $12.67 | 3,308 |
| 2023-11-30 | $12.58 | $12.58 | $12.32 | $12.40 | $12.40 | 5,090 |
| 2023-11-29 | $12.68 | $13.03 | $12.38 | $13.02 | $13.02 | 5,367 |
| 2023-11-28 | $12.46 | $12.66 | $12.42 | $12.51 | $12.51 | 4,701 |
| 2023-11-27 | $12.42 | $12.80 | $12.42 | $12.80 | $12.80 | 2,563 |
| 2023-11-24 | $12.27 | $12.64 | $12.27 | $12.64 | $12.64 | 1,775 |
| 2023-11-22 | $12.18 | $12.28 | $12.18 | $12.28 | $12.28 | 1,328 |
| 2023-11-21 | $12.29 | $12.31 | $12.29 | $12.31 | $12.31 | 1,015 |
| 2023-11-20 | $12.37 | $12.65 | $12.34 | $12.35 | $12.35 | 3,599 |
| 2023-11-17 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 1,273 |
| 2023-11-16 | $12.09 | $12.98 | $12.09 | $12.98 | $12.98 | 2,698 |
| 2023-11-15 | $12.99 | $13.03 | $12.99 | $13.03 | $13.03 | 3,164 |
| 2023-11-14 | $12.35 | $12.58 | $12.31 | $12.58 | $12.58 | 4,613 |
| 2023-11-13 | $11.97 | $12.23 | $11.93 | $12.23 | $12.23 | 5,871 |
| 2023-11-10 | $12.30 | $12.53 | $12.30 | $12.53 | $12.53 | 1,603 |
| 2023-11-09 | $12.09 | $12.48 | $12.09 | $12.48 | $12.48 | 2,851 |
| 2023-11-08 | $12.74 | $12.74 | $12.36 | $12.36 | $12.36 | 13,937 |
| 2023-11-07 | $12.47 | $12.47 | $11.76 | $12.03 | $12.03 | 4,078 |
| 2023-11-06 | $12.29 | $12.67 | $11.91 | $12.39 | $12.39 | 4,172 |
| 2023-11-03 | $12.46 | $12.46 | $12.27 | $12.38 | $12.38 | 3,696 |
| 2023-11-02 | $11.92 | $12.11 | $11.84 | $11.96 | $11.96 | 5,619 |
| 2023-11-01 | $11.57 | $12.32 | $11.57 | $12.32 | $12.32 | 2,821 |
| 2023-10-31 | $11.97 | $11.97 | $11.85 | $11.86 | $11.86 | 5,739 |
| 2023-10-30 | $11.45 | $12.18 | $11.45 | $11.75 | $11.75 | 8,628 |
| 2023-10-27 | $11.79 | $12.06 | $11.53 | $12.06 | $12.06 | 3,929 |
| 2023-10-26 | $11.53 | $11.63 | $11.22 | $11.24 | $11.24 | 3,285 |
| 2023-10-25 | $11.69 | $11.92 | $11.69 | $11.92 | $11.92 | 1,522 |
| 2023-10-24 | $11.55 | $11.61 | $11.55 | $11.61 | $11.61 | 6,183 |
| 2023-10-23 | $11.48 | $11.66 | $11.48 | $11.66 | $11.66 | 6,939 |
| 2023-10-20 | $11.75 | $11.89 | $11.72 | $11.72 | $11.72 | 1,020 |
| 2023-10-19 | $11.60 | $11.99 | $11.43 | $11.52 | $11.52 | 7,586 |
| 2023-10-18 | $11.71 | $11.85 | $11.71 | $11.76 | $11.76 | 4,723 |
| 2023-10-17 | $11.69 | $11.78 | $11.62 | $11.78 | $11.78 | 3,854 |
| 2023-10-16 | $11.46 | $11.81 | $11.46 | $11.81 | $11.81 | 2,148 |
| 2023-10-13 | $11.93 | $11.93 | $11.90 | $11.90 | $11.90 | 1,151 |
| 2023-10-12 | $12.34 | $12.46 | $12.34 | $12.46 | $12.46 | 976 |
| 2023-10-11 | $12.46 | $12.83 | $12.46 | $12.69 | $12.69 | 1,830 |
| 2023-10-10 | $12.62 | $12.81 | $12.62 | $12.63 | $12.63 | 1,996 |
| 2023-10-09 | $12.62 | $12.65 | $12.62 | $12.62 | $12.62 | 2,499 |
| 2023-10-06 | $12.30 | $12.54 | $12.30 | $12.43 | $12.43 | 2,941 |
| 2023-10-05 | $12.59 | $12.91 | $12.59 | $12.60 | $12.60 | 2,808 |
| 2023-10-04 | $12.52 | $12.52 | $12.40 | $12.40 | $12.40 | 3,324 |
| 2023-10-03 | $12.22 | $12.23 | $12.20 | $12.23 | $12.23 | 1,315 |
| 2023-10-02 | $12.28 | $12.28 | $11.91 | $12.25 | $12.25 | 4,181 |
| 2023-09-29 | $12.52 | $12.65 | $12.28 | $12.43 | $12.43 | 29,768 |
| 2023-09-28 | $12.40 | $12.51 | $12.38 | $12.51 | $12.51 | 59,522 |
| 2023-09-27 | $12.30 | $12.30 | $12.22 | $12.30 | $12.30 | 1,991 |
| 2023-09-26 | $12.09 | $12.31 | $12.09 | $12.19 | $12.19 | 156,049 |
| 2023-09-25 | $12.23 | $12.56 | $12.21 | $12.40 | $12.40 | 105,305 |
| 2023-09-22 | $11.86 | $12.30 | $11.86 | $12.24 | $12.24 | 1,968 |
| 2023-09-21 | $12.43 | $12.43 | $12.12 | $12.12 | $12.12 | 227,572 |
| 2023-09-20 | $12.89 | $12.97 | $12.38 | $12.60 | $12.60 | 90,673 |
| 2023-09-19 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 195 |
| 2023-09-18 | $13.28 | $13.46 | $13.28 | $13.46 | $13.46 | 3,735 |
| 2023-09-15 | $12.72 | $13.20 | $12.72 | $13.20 | $13.20 | 7,717 |
| 2023-09-14 | $13.13 | $13.36 | $13.13 | $13.36 | $13.36 | 1,974 |
| 2023-09-13 | $13.42 | $13.42 | $12.67 | $12.67 | $12.67 | 15,517 |
| 2023-09-12 | $13.16 | $13.53 | $13.16 | $13.53 | $13.53 | 1,220 |
| 2023-09-11 | $13.25 | $13.48 | $13.25 | $13.36 | $13.36 | 3,450 |
| 2023-09-08 | $13.00 | $13.35 | $12.74 | $13.31 | $13.31 | 29,591 |
| 2023-09-07 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 372 |
| 2023-09-06 | $13.50 | $13.65 | $13.50 | $13.65 | $13.65 | 2,634 |
| 2023-09-05 | $13.18 | $13.45 | $13.18 | $13.29 | $13.29 | 948 |
| 2023-09-01 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 7,512 |
| 2023-08-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 121 |
| 2023-08-30 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 219 |
| 2023-08-29 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 401 |
| 2023-08-28 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 6,717 |
| 2023-08-25 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 155 |
| 2023-08-24 | $13.11 | $13.18 | $13.11 | $13.18 | $13.18 | 1,397 |
| 2023-08-23 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 179 |
| 2023-08-22 | $12.90 | $12.90 | $12.69 | $12.69 | $12.69 | 7,981 |
| 2023-08-21 | $12.52 | $12.53 | $12.52 | $12.53 | $12.53 | 2,677 |
| 2023-08-18 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 66 |
| 2023-08-17 | $12.64 | $13.03 | $12.64 | $13.03 | $13.03 | 543 |
| 2023-08-16 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 6 |
| 2023-08-15 | $12.90 | $12.90 | $12.37 | $12.37 | $12.37 | 469 |
| 2023-08-14 | $12.72 | $12.95 | $12.72 | $12.95 | $12.95 | 539 |
| 2023-08-11 | $12.83 | $13.04 | $12.83 | $12.84 | $12.84 | 16,938 |
| 2023-08-10 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 314 |
| 2023-08-09 | $13.11 | $13.31 | $13.07 | $13.31 | $13.31 | 555 |
| 2023-08-08 | $13.00 | $13.21 | $13.00 | $13.10 | $13.10 | 2,137 |
| 2023-08-07 | $13.04 | $13.20 | $13.03 | $13.19 | $13.19 | 1,815 |
| 2023-08-04 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 286 |
| 2023-08-03 | $13.06 | $13.06 | $12.55 | $13.00 | $13.00 | 1,245 |
| 2023-08-02 | $13.25 | $13.25 | $12.92 | $13.22 | $13.22 | 5,729 |
| 2023-08-01 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 286 |
| 2023-07-31 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 598 |
| 2023-07-28 | $13.22 | $13.42 | $13.22 | $13.42 | $13.42 | 511 |
| 2023-07-27 | $13.26 | $13.63 | $13.26 | $13.63 | $13.63 | 648 |
| 2023-07-26 | $13.19 | $13.55 | $13.19 | $13.48 | $13.48 | 2,567 |
| 2023-07-25 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 63 |
| 2023-07-24 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 167 |
| 2023-07-21 | $13.16 | $13.65 | $13.16 | $13.65 | $13.65 | 1,700 |
| 2023-07-20 | $13.12 | $13.48 | $13.12 | $13.48 | $13.48 | 3,201 |
| 2023-07-19 | $13.52 | $13.65 | $13.45 | $13.60 | $13.60 | 5,003 |
| 2023-07-18 | $13.55 | $13.67 | $13.33 | $13.42 | $13.42 | 2,537 |
| 2023-07-17 | $13.35 | $13.43 | $13.33 | $13.35 | $13.35 | 1,797 |
| 2023-07-14 | $13.17 | $13.33 | $13.13 | $13.18 | $13.18 | 2,174 |
| 2023-07-13 | $13.23 | $13.79 | $13.23 | $13.38 | $13.38 | 1,022 |
| 2023-07-12 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 374 |
| 2023-07-11 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 102 |
| 2023-07-10 | $12.98 | $13.18 | $12.98 | $13.18 | $13.18 | 2,478 |
| 2023-07-07 | $12.84 | $13.04 | $12.84 | $13.02 | $13.02 | 1,969 |
| 2023-07-06 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 460 |
| 2023-07-05 | $12.91 | $12.98 | $12.72 | $12.98 | $12.98 | 2,365 |
| 2023-07-03 | $13.20 | $13.37 | $13.20 | $13.20 | $13.20 | 2,194 |
| 2023-06-30 | $13.23 | $13.38 | $13.23 | $13.38 | $13.38 | 547 |
| 2023-06-29 | $13.22 | $13.22 | $13.00 | $13.19 | $13.19 | 26,237 |
| 2023-06-28 | $13.11 | $13.32 | $13.11 | $13.32 | $13.32 | 904 |
| 2023-06-27 | $13.20 | $13.26 | $12.99 | $13.20 | $13.20 | 1,455 |
| 2023-06-26 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 451 |
| 2023-06-23 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 1,009 |
| 2023-06-22 | $13.59 | $13.59 | $13.37 | $13.37 | $13.37 | 434 |
| 2023-06-21 | $13.88 | $13.88 | $13.53 | $13.53 | $13.53 | 27,869 |
| 2023-06-20 | $13.91 | $13.97 | $13.65 | $13.97 | $13.97 | 27,732 |
| 2023-06-16 | $13.94 | $13.94 | $13.90 | $13.90 | $13.90 | 706 |
| 2023-06-15 | $14.12 | $14.13 | $14.12 | $14.13 | $14.13 | 426 |
| 2023-06-14 | $13.90 | $13.90 | $13.84 | $13.84 | $13.84 | 1,134 |
| 2023-06-13 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 360 |
| 2023-06-12 | $13.72 | $13.87 | $13.72 | $13.87 | $13.87 | 781 |
| 2023-06-09 | $13.93 | $13.93 | $13.71 | $13.76 | $13.76 | 596 |
| 2023-06-08 | $13.83 | $13.91 | $13.83 | $13.91 | $13.91 | 1,437 |
| 2023-06-07 | $13.60 | $13.87 | $13.60 | $13.85 | $13.85 | 1,101 |
| 2023-06-06 | $13.55 | $13.59 | $13.55 | $13.55 | $13.55 | 1,208 |
| 2023-06-05 | $13.50 | $13.60 | $13.27 | $13.60 | $13.60 | 1,381 |
| 2023-06-02 | $13.81 | $13.81 | $13.67 | $13.67 | $13.67 | 683 |
| 2023-06-01 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 1,150 |
| 2023-05-31 | $13.17 | $13.17 | $13.01 | $13.01 | $13.01 | 1,520 |
| 2023-05-30 | $13.50 | $13.50 | $12.91 | $12.91 | $12.91 | 867 |
| 2023-05-26 | $13.78 | $13.86 | $13.70 | $13.70 | $13.70 | 2,024 |
| 2023-05-25 | $13.71 | $13.90 | $13.71 | $13.90 | $13.90 | 1,614 |
| 2023-05-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 103 |
| 2023-05-23 | $13.93 | $13.93 | $13.75 | $13.75 | $13.75 | 1,406 |
| 2023-05-22 | $13.95 | $14.02 | $13.95 | $14.02 | $14.02 | 1,089 |
| 2023-05-19 | $13.68 | $13.81 | $13.65 | $13.73 | $13.73 | 2,543 |
| 2023-05-18 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 101 |
| 2023-05-17 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 26,191 |
| 2023-05-16 | $13.95 | $13.95 | $13.93 | $13.93 | $13.93 | 22,457 |
| 2023-05-15 | $14.09 | $14.22 | $13.85 | $14.10 | $14.10 | 706 |
| 2023-05-12 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 85 |
| 2023-05-11 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 260 |
| 2023-05-10 | $14.55 | $14.56 | $14.32 | $14.56 | $14.56 | 779 |
| 2023-05-09 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 2,013 |
| 2023-05-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 217 |
| 2023-05-05 | $14.07 | $14.25 | $14.07 | $14.25 | $14.25 | 380 |
| 2023-05-04 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 309 |
| 2023-05-03 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 547 |
| 2023-05-02 | $13.91 | $14.11 | $13.91 | $14.11 | $14.11 | 864 |
| 2023-05-01 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 309 |
| 2023-04-28 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 232 |
| 2023-04-27 | $13.76 | $14.07 | $13.76 | $14.07 | $14.07 | 1,082 |
| 2023-04-26 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 73 |
| 2023-04-25 | $14.04 | $14.04 | $13.81 | $14.04 | $14.04 | 724 |
| 2023-04-24 | $13.80 | $13.80 | $13.71 | $13.71 | $13.71 | 3,970 |
| 2023-04-21 | $14.04 | $14.04 | $13.58 | $13.58 | $13.58 | 5,232 |
| 2023-04-20 | $13.91 | $13.91 | $13.69 | $13.91 | $13.91 | 1,171 |
| 2023-04-19 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 8,227 |
| 2023-04-18 | $14.16 | $14.16 | $14.00 | $14.02 | $14.02 | 2,668 |
| 2023-04-17 | $13.96 | $13.96 | $13.83 | $13.83 | $13.83 | 571 |
| 2023-04-14 | $13.86 | $14.00 | $13.86 | $14.00 | $14.00 | 325 |
| 2023-04-13 | $13.70 | $13.92 | $13.70 | $13.92 | $13.92 | 778 |
| 2023-04-12 | $13.74 | $13.75 | $13.63 | $13.75 | $13.75 | 1,540 |
| 2023-04-11 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 612 |
| 2023-04-10 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 437 |
| 2023-04-06 | $13.63 | $13.63 | $13.61 | $13.61 | $13.61 | 351 |
| 2023-04-05 | $13.67 | $13.71 | $13.49 | $13.49 | $13.49 | 731 |
| 2023-04-04 | $13.50 | $13.52 | $13.50 | $13.52 | $13.52 | 846 |
| 2023-04-03 | $13.41 | $13.41 | $13.40 | $13.40 | $13.40 | 580 |
| 2023-03-31 | $13.67 | $13.67 | $13.52 | $13.52 | $13.52 | 1,655 |
| 2023-03-30 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 528 |
| 2023-03-29 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 99 |
| 2023-03-28 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 210 |
| 2023-03-27 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 1,205 |
| 2023-03-24 | $13.60 | $13.60 | $13.51 | $13.60 | $13.60 | 950 |
| 2023-03-23 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 117 |
| 2023-03-22 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 28 |
| 2023-03-21 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 642 |
| 2023-03-20 | $13.57 | $13.57 | $13.56 | $13.56 | $13.56 | 551 |
| 2023-03-17 | $13.55 | $13.58 | $13.48 | $13.58 | $13.58 | 2,325 |
| 2023-03-16 | $13.22 | $13.27 | $13.22 | $13.27 | $13.27 | 1,487 |
| 2023-03-15 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 168 |
| 2023-03-14 | $13.25 | $13.25 | $13.08 | $13.08 | $13.08 | 639 |
| 2023-03-13 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 397 |
| 2023-03-10 | $13.20 | $13.20 | $13.06 | $13.06 | $13.06 | 709 |
| 2023-03-09 | $13.38 | $13.38 | $12.95 | $12.95 | $12.95 | 1,116 |
| 2023-03-08 | $13.12 | $13.12 | $13.04 | $13.04 | $13.04 | 491 |
| 2023-03-07 | $12.93 | $13.03 | $12.85 | $12.85 | $12.85 | 4,460 |
| 2023-03-06 | $12.80 | $12.92 | $12.77 | $12.92 | $12.92 | 3,408 |
| 2023-03-03 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 301 |
| 2023-03-02 | $12.48 | $12.50 | $12.48 | $12.50 | $12.50 | 321 |
| 2023-03-01 | $12.34 | $12.45 | $12.34 | $12.45 | $12.45 | 1,750 |
| 2023-02-28 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 133 |
| 2023-02-27 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2023-02-24 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 385 |
| 2023-02-23 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 297 |
| 2023-02-22 | $12.62 | $12.62 | $12.44 | $12.44 | $12.44 | 2,810 |
| 2023-02-21 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 60 |
| 2023-02-17 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 217 |
| 2023-02-16 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 14 |
| 2023-02-15 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 264 |
| 2023-02-14 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 254 |
| 2023-02-13 | $12.58 | $12.65 | $12.57 | $12.57 | $12.57 | 1,944 |
| 2023-02-10 | $12.79 | $12.94 | $12.79 | $12.93 | $12.93 | 759 |
| 2023-02-09 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 64 |
| 2023-02-08 | $12.49 | $12.68 | $12.49 | $12.68 | $12.68 | 2,022 |
| 2023-02-07 | $12.38 | $12.54 | $12.38 | $12.38 | $12.38 | 1,422 |
| 2023-02-06 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 62 |
| 2023-02-03 | $12.36 | $12.51 | $12.36 | $12.45 | $12.45 | 8,440 |
| 2023-02-02 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 706 |
| 2023-02-01 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 44 |
| 2023-01-31 | $13.18 | $13.18 | $13.00 | $13.07 | $13.07 | 974 |
| 2023-01-30 | $13.17 | $13.18 | $13.06 | $13.18 | $13.18 | 8,667 |
| 2023-01-27 | $13.05 | $13.06 | $13.05 | $13.06 | $13.06 | 362 |
| 2023-01-26 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 208 |
| 2023-01-25 | $12.75 | $12.78 | $12.64 | $12.64 | $12.64 | 1,083 |
| 2023-01-24 | $12.65 | $12.70 | $12.65 | $12.70 | $12.70 | 1,454 |
| 2023-01-23 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 516 |
| 2023-01-20 | $12.68 | $12.68 | $12.62 | $12.62 | $12.62 | 680 |
| 2023-01-19 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 142 |
| 2023-01-18 | $12.76 | $12.76 | $12.61 | $12.70 | $12.70 | 2,177 |
| 2023-01-17 | $12.72 | $12.78 | $12.55 | $12.78 | $12.78 | 9,744 |
| 2023-01-13 | $12.10 | $12.16 | $12.07 | $12.16 | $12.16 | 1,080 |
| 2023-01-12 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 200 |
| 2023-01-11 | $12.07 | $12.12 | $12.07 | $12.12 | $12.12 | 944 |
| 2023-01-10 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 1,400 |
| 2023-01-09 | $11.30 | $11.94 | $11.30 | $11.72 | $11.72 | 13,247 |
| 2023-01-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1,064 |
| 2023-01-05 | $11.55 | $11.70 | $11.54 | $11.70 | $11.70 | 3,088 |
| 2023-01-04 | $11.65 | $11.80 | $11.57 | $11.80 | $11.80 | 4,186 |
| 2023-01-03 | $12.40 | $12.49 | $12.19 | $12.19 | $12.19 | 3,067 |
| 2022-12-30 | $11.95 | $12.17 | $11.95 | $12.00 | $12.00 | 10,653 |
| 2022-12-29 | $11.90 | $11.91 | $11.90 | $11.91 | $11.91 | 624 |
| 2022-12-28 | $12.04 | $12.04 | $11.61 | $11.61 | $11.61 | 1,914 |
| 2022-12-27 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 74 |
| 2022-12-23 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 1,310 |
| 2022-12-22 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 2,112 |
| 2022-12-21 | $11.63 | $11.75 | $11.51 | $11.75 | $11.75 | 3,180 |
| 2022-12-20 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 232 |
| 2022-12-19 | $11.65 | $11.65 | $11.63 | $11.64 | $11.64 | 2,061 |
| 2022-12-16 | $11.66 | $12.02 | $11.33 | $11.33 | $11.33 | 1,792 |
| 2022-12-15 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 387 |
| 2022-12-14 | $11.92 | $11.92 | $11.61 | $11.61 | $11.61 | 920 |
| 2022-12-13 | $11.84 | $11.84 | $11.58 | $11.58 | $11.58 | 969 |
| 2022-12-12 | $11.50 | $11.76 | $11.50 | $11.52 | $11.52 | 21,088 |
| 2022-12-09 | $11.75 | $11.75 | $11.57 | $11.57 | $11.57 | 2,375 |
| 2022-12-08 | $11.32 | $11.40 | $11.29 | $11.36 | $11.36 | 12,640 |
| 2022-12-07 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 50 |
| 2022-12-06 | $11.26 | $11.26 | $11.10 | $11.10 | $11.10 | 938 |
| 2022-12-05 | $11.31 | $11.31 | $11.30 | $11.30 | $11.30 | 869 |
| 2022-12-02 | $11.61 | $11.71 | $11.52 | $11.71 | $11.71 | 2,525 |
| 2022-12-01 | $11.42 | $11.64 | $11.27 | $11.64 | $11.64 | 13,276 |
| 2022-11-30 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 142 |
| 2022-11-29 | $12.01 | $12.01 | $11.76 | $11.76 | $11.76 | 15,571 |
| 2022-11-28 | $11.78 | $12.16 | $11.47 | $12.16 | $12.16 | 660 |
| 2022-11-25 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 68 |
| 2022-11-23 | $11.82 | $11.94 | $11.82 | $11.94 | $11.94 | 3,042 |
| 2022-11-22 | $11.38 | $11.59 | $11.38 | $11.59 | $11.59 | 6,829 |
| 2022-11-21 | $10.99 | $11.40 | $10.99 | $11.40 | $11.40 | 1,918 |
| 2022-11-18 | $11.57 | $11.72 | $11.20 | $11.72 | $11.72 | 4,943 |
| 2022-11-17 | $11.09 | $11.35 | $11.09 | $11.35 | $11.35 | 2,193 |
| 2022-11-16 | $11.54 | $11.88 | $11.54 | $11.78 | $11.78 | 3,548 |
| 2022-11-15 | $11.79 | $11.93 | $11.70 | $11.74 | $11.74 | 6,724 |
| 2022-11-14 | $11.56 | $11.56 | $11.50 | $11.50 | $11.50 | 2,584 |
| 2022-11-11 | $11.80 | $12.34 | $11.80 | $12.34 | $12.34 | 308 |
| 2022-11-10 | $11.82 | $12.00 | $11.63 | $12.00 | $12.00 | 1,243 |
| 2022-11-09 | $11.85 | $11.85 | $11.14 | $11.57 | $11.57 | 621 |
| 2022-11-08 | $11.77 | $11.77 | $11.29 | $11.45 | $11.45 | 1,166 |
| 2022-11-07 | $11.33 | $11.33 | $11.02 | $11.02 | $11.02 | 41,856 |
| 2022-11-04 | $11.39 | $11.76 | $11.39 | $11.58 | $11.58 | 11,915 |
| 2022-11-03 | $11.53 | $11.73 | $11.47 | $11.73 | $11.73 | 15,195 |
| 2022-11-02 | $11.47 | $11.66 | $11.47 | $11.63 | $11.63 | 4,738 |
| 2022-11-01 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 17 |
| 2022-10-31 | $11.22 | $11.44 | $10.97 | $11.44 | $11.44 | 54,003 |
| 2022-10-28 | $11.72 | $11.72 | $11.48 | $11.48 | $11.48 | 1,204 |
| 2022-10-27 | $11.48 | $11.49 | $11.25 | $11.25 | $11.25 | 5,302 |
| 2022-10-26 | $11.62 | $11.62 | $11.44 | $11.44 | $11.44 | 2,297 |
| 2022-10-25 | $11.21 | $11.32 | $11.21 | $11.28 | $11.28 | 3,199 |
| 2022-10-24 | $11.47 | $11.67 | $11.22 | $11.22 | $11.22 | 7,443 |
| 2022-10-21 | $11.22 | $11.70 | $11.22 | $11.50 | $11.50 | 5,328 |
| 2022-10-20 | $10.95 | $11.38 | $10.95 | $11.38 | $11.38 | 546 |
| 2022-10-19 | $10.75 | $10.77 | $10.75 | $10.77 | $10.77 | 4,154 |
| 2022-10-18 | $10.28 | $10.77 | $10.28 | $10.52 | $10.52 | 8,133 |
| 2022-10-17 | $10.27 | $10.49 | $10.27 | $10.49 | $10.49 | 2,935 |
| 2022-10-14 | $11.01 | $11.01 | $10.57 | $10.57 | $10.57 | 2,685 |
| 2022-10-13 | $10.64 | $10.91 | $10.64 | $10.91 | $10.91 | 5,269 |
| 2022-10-12 | $11.05 | $11.05 | $10.73 | $10.73 | $10.73 | 988 |
| 2022-10-11 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2022-10-10 | $11.37 | $11.37 | $11.08 | $11.08 | $11.08 | 3,138 |
| 2022-10-07 | $10.95 | $11.14 | $10.95 | $11.14 | $11.14 | 45,598 |
| 2022-10-06 | $11.16 | $11.29 | $10.62 | $11.29 | $11.29 | 8,648 |
| 2022-10-05 | $11.04 | $11.04 | $11.02 | $11.02 | $11.02 | 1,371 |
| 2022-10-04 | $10.72 | $10.99 | $10.56 | $10.99 | $10.99 | 13,521 |
| 2022-10-03 | $10.52 | $10.59 | $10.38 | $10.59 | $10.59 | 14,935 |
| 2022-09-30 | $10.65 | $10.93 | $10.37 | $10.66 | $10.66 | 6,005 |
| 2022-09-29 | $10.67 | $10.67 | $10.06 | $10.30 | $10.30 | 19,072 |
| 2022-09-28 | $10.39 | $10.47 | $10.39 | $10.47 | $10.47 | 692 |
| 2022-09-27 | $10.37 | $10.38 | $10.36 | $10.36 | $10.36 | 1,168 |
| 2022-09-26 | $10.30 | $10.31 | $10.25 | $10.31 | $10.31 | 4,175 |
| 2022-09-23 | $10.16 | $10.16 | $10.00 | $10.01 | $10.01 | 22,447 |
| 2022-09-22 | $10.17 | $10.33 | $10.17 | $10.33 | $10.33 | 2,869 |
| 2022-09-21 | $10.29 | $10.55 | $10.29 | $10.31 | $10.31 | 3,063 |
| 2022-09-20 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 39 |
| 2022-09-19 | $10.48 | $10.64 | $10.47 | $10.47 | $10.47 | 2,844 |
| 2022-09-16 | $10.28 | $10.44 | $10.28 | $10.44 | $10.44 | 6,874 |
| 2022-09-15 | $10.80 | $10.80 | $10.46 | $10.46 | $10.46 | 1,745 |
| 2022-09-14 | $10.76 | $10.76 | $10.72 | $10.74 | $10.74 | 6,830 |
| 2022-09-13 | $10.79 | $10.83 | $10.79 | $10.81 | $10.81 | 1,226 |
| 2022-09-12 | $11.34 | $11.53 | $11.34 | $11.53 | $11.53 | 2,861 |
| 2022-09-09 | $11.03 | $11.22 | $11.03 | $11.22 | $11.22 | 3,156 |
| 2022-09-08 | $11.32 | $11.32 | $11.04 | $11.04 | $11.04 | 1,099 |
| 2022-09-07 | $10.83 | $10.98 | $10.80 | $10.80 | $10.80 | 2,913 |
| 2022-09-06 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 2,407 |
| 2022-09-02 | $11.49 | $11.49 | $11.13 | $11.17 | $11.17 | 4,038 |
| 2022-09-01 | $11.37 | $11.56 | $11.37 | $11.56 | $11.56 | 1,312 |
| 2022-08-31 | $11.77 | $11.77 | $11.22 | $11.22 | $11.22 | 776 |
| 2022-08-30 | $11.14 | $11.38 | $11.14 | $11.38 | $11.38 | 20,557 |
| 2022-08-29 | $11.00 | $11.00 | $10.81 | $10.81 | $10.81 | 2,355 |
| 2022-08-26 | $11.86 | $11.86 | $11.35 | $11.35 | $11.35 | 1,968 |
| 2022-08-25 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 394 |
| 2022-08-24 | $11.08 | $11.36 | $11.08 | $11.08 | $11.08 | 14,393 |
| 2022-08-23 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 527 |
| 2022-08-22 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 522 |
| 2022-08-19 | $11.25 | $11.25 | $10.88 | $10.88 | $10.88 | 3,862 |
| 2022-08-18 | $11.37 | $11.41 | $11.33 | $11.41 | $11.41 | 2,235 |
| 2022-08-17 | $11.39 | $11.48 | $11.38 | $11.48 | $11.48 | 2,385 |
| 2022-08-16 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 274 |
| 2022-08-15 | $11.78 | $11.95 | $11.61 | $11.61 | $11.61 | 6,699 |
| 2022-08-12 | $11.60 | $11.60 | $11.51 | $11.58 | $11.58 | 6,458 |
| 2022-08-11 | $11.99 | $11.99 | $11.70 | $11.70 | $11.70 | 14,836 |
| 2022-08-10 | $11.56 | $11.68 | $11.56 | $11.68 | $11.68 | 2,510 |
| 2022-08-09 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 782 |
| 2022-08-08 | $11.48 | $11.48 | $11.24 | $11.24 | $11.24 | 1,322 |
| 2022-08-05 | $11.34 | $11.68 | $11.34 | $11.68 | $11.68 | 606 |
| 2022-08-04 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 811 |
| 2022-08-03 | $10.83 | $10.85 | $10.81 | $10.85 | $10.85 | 1,870 |
| 2022-08-02 | $11.13 | $11.13 | $10.79 | $11.13 | $11.13 | 1,059 |
| 2022-08-01 | $11.47 | $11.57 | $11.26 | $11.56 | $11.56 | 17,504 |
| 2022-07-29 | $11.02 | $11.02 | $10.75 | $10.75 | $10.75 | 674 |
| 2022-07-28 | $11.14 | $11.15 | $11.14 | $11.15 | $11.15 | 2,046 |
| 2022-07-27 | $10.95 | $11.16 | $10.62 | $11.16 | $11.16 | 1,013 |
| 2022-07-26 | $10.94 | $11.10 | $10.94 | $11.10 | $11.10 | 1,881 |
| 2022-07-25 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 278 |
| 2022-07-22 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 77 |
| 2022-07-21 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 6,039 |
| 2022-07-20 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 2,475 |
| 2022-07-19 | $10.63 | $10.75 | $10.63 | $10.67 | $10.67 | 3,268 |
| 2022-07-18 | $11.10 | $11.10 | $10.83 | $10.83 | $10.83 | 3,112 |
| 2022-07-15 | $10.72 | $10.87 | $10.72 | $10.87 | $10.87 | 3,317 |
| 2022-07-14 | $10.32 | $10.65 | $10.32 | $10.40 | $10.40 | 4,749 |
| 2022-07-13 | $10.47 | $10.60 | $10.47 | $10.50 | $10.50 | 3,525 |
| 2022-07-12 | $10.80 | $10.80 | $10.78 | $10.80 | $10.80 | 4,367 |
| 2022-07-11 | $11.24 | $11.24 | $11.22 | $11.22 | $11.22 | 22,992 |
| 2022-07-08 | $10.99 | $11.22 | $10.99 | $11.22 | $11.22 | 3,533 |
| 2022-07-07 | $10.96 | $11.03 | $10.92 | $10.92 | $10.92 | 1,854 |
| 2022-07-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1 |
| 2022-07-05 | $10.62 | $10.62 | $10.40 | $10.40 | $10.40 | 2,509 |
| 2022-07-01 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 346 |
| 2022-06-30 | $10.39 | $10.39 | $9.95 | $10.05 | $10.05 | 24,611 |
| 2022-06-29 | $10.52 | $10.52 | $10.51 | $10.51 | $10.51 | 515 |
| 2022-06-28 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 107 |
| 2022-06-27 | $10.61 | $10.61 | $10.43 | $10.59 | $10.59 | 3,278 |
| 2022-06-24 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 2,186 |
| 2022-06-23 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 19 |
| 2022-06-22 | $10.44 | $10.63 | $10.44 | $10.63 | $10.63 | 975 |
| 2022-06-21 | $10.58 | $10.58 | $10.34 | $10.34 | $10.34 | 605 |
| 2022-06-17 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 1,617 |
| 2022-06-16 | $10.75 | $10.77 | $10.75 | $10.77 | $10.77 | 621 |
| 2022-06-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 102 |
| 2022-06-14 | $10.97 | $11.15 | $10.90 | $10.90 | $10.90 | 1,677 |
| 2022-06-13 | $11.08 | $11.15 | $10.84 | $10.84 | $10.84 | 1,174 |
| 2022-06-10 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 85 |
| 2022-06-09 | $11.64 | $11.64 | $11.56 | $11.56 | $11.56 | 1,860 |
| 2022-06-08 | $11.48 | $11.48 | $11.32 | $11.32 | $11.32 | 1,261 |
| 2022-06-07 | $11.32 | $11.41 | $11.32 | $11.41 | $11.41 | 5,369 |
| 2022-06-06 | $11.40 | $11.50 | $11.38 | $11.38 | $11.38 | 1,045 |
| 2022-06-03 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 168 |
| 2022-06-02 | $11.77 | $11.87 | $11.71 | $11.71 | $11.71 | 8,704 |
| 2022-06-01 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 4,498 |
| 2022-05-31 | $11.96 | $11.96 | $11.75 | $11.96 | $11.96 | 7,267 |
| 2022-05-27 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 34 |
| 2022-05-26 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 24 |
| 2022-05-25 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 197 |
| 2022-05-24 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 593 |
| 2022-05-23 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 149 |
| 2022-05-20 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 171 |
| 2022-05-19 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 338 |
| 2022-05-18 | $12.35 | $12.35 | $12.31 | $12.31 | $12.31 | 1,673 |
| 2022-05-17 | $12.38 | $12.45 | $12.30 | $12.38 | $12.38 | 2,995 |
| 2022-05-16 | $11.88 | $11.89 | $11.84 | $11.84 | $11.84 | 940 |
| 2022-05-13 | $12.28 | $12.30 | $12.11 | $12.30 | $12.30 | 1,464 |
| 2022-05-12 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 28 |
| 2022-05-11 | $12.15 | $12.23 | $12.15 | $12.23 | $12.23 | 680 |
| 2022-05-10 | $12.32 | $12.32 | $12.01 | $12.01 | $12.01 | 2,300 |
| 2022-05-09 | $12.16 | $12.19 | $12.00 | $12.02 | $12.02 | 3,520 |
| 2022-05-06 | $12.22 | $12.22 | $12.12 | $12.21 | $12.21 | 10,938 |
| 2022-05-05 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 82 |
| 2022-05-04 | $12.32 | $12.51 | $12.32 | $12.51 | $12.51 | 3,801 |
| 2022-05-03 | $12.01 | $12.25 | $12.01 | $12.25 | $12.25 | 4,437 |
| 2022-05-02 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 143 |
| 2022-04-29 | $12.26 | $12.41 | $12.12 | $12.41 | $12.41 | 4,324 |
| 2022-04-28 | $11.73 | $12.25 | $11.72 | $12.25 | $12.25 | 7,034 |
| 2022-04-27 | $12.31 | $12.31 | $12.07 | $12.22 | $12.22 | 17,919 |
| 2022-04-26 | $12.39 | $12.39 | $12.07 | $12.08 | $12.08 | 1,009 |
| 2022-04-25 | $12.34 | $12.34 | $12.08 | $12.08 | $12.08 | 1,009 |
| 2022-04-22 | $11.96 | $12.29 | $11.63 | $11.63 | $11.63 | 19,829 |
| 2022-04-21 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 307 |
| 2022-04-20 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 78 |
| 2022-04-19 | $11.53 | $11.60 | $11.53 | $11.58 | $11.58 | 1,582 |
| 2022-04-18 | $11.13 | $11.46 | $11.13 | $11.13 | $11.13 | 14,853 |
| 2022-04-14 | $12.14 | $12.14 | $11.22 | $11.22 | $11.22 | 1,685 |
| 2022-04-13 | $11.12 | $11.81 | $11.12 | $11.26 | $11.26 | 414 |
| 2022-04-12 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 313 |
| 2022-04-11 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 21,123 |
| 2022-04-08 | $12.38 | $12.38 | $11.93 | $11.93 | $11.93 | 23,640 |
| 2022-04-07 | $12.08 | $12.22 | $12.07 | $12.22 | $12.22 | 14,180 |
| 2022-04-06 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 211 |
| 2022-04-05 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 322 |
| 2022-04-04 | $12.36 | $12.71 | $12.36 | $12.71 | $12.71 | 1,146 |
| 2022-04-01 | $12.39 | $12.57 | $12.36 | $12.57 | $12.57 | 2,679 |
| 2022-03-31 | $12.04 | $12.07 | $11.93 | $11.93 | $11.93 | 2,596 |
| 2022-03-30 | $12.49 | $12.67 | $12.41 | $12.41 | $12.41 | 5,154 |
| 2022-03-29 | $12.88 | $12.88 | $12.39 | $12.39 | $12.39 | 1,860 |
| 2022-03-28 | $12.58 | $12.60 | $12.56 | $12.56 | $12.56 | 3,238 |
| 2022-03-25 | $12.58 | $12.59 | $12.58 | $12.59 | $12.59 | 1,807 |
| 2022-03-24 | $12.96 | $13.16 | $12.96 | $13.16 | $13.16 | 225 |
| 2022-03-23 | $13.02 | $13.02 | $13.01 | $13.02 | $13.02 | 3,688 |
| 2022-03-22 | $12.55 | $12.81 | $12.37 | $12.37 | $12.37 | 15,323 |
| 2022-03-21 | $13.20 | $13.59 | $13.20 | $13.36 | $13.36 | 522 |
| 2022-03-18 | $13.37 | $13.37 | $13.01 | $13.36 | $13.36 | 522 |
| 2022-03-17 | $12.87 | $13.13 | $12.87 | $13.13 | $13.13 | 1,469 |
| 2022-03-16 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 14 |
| 2022-03-15 | $12.57 | $12.94 | $12.19 | $12.19 | $12.19 | 11,227 |
| 2022-03-14 | $12.81 | $12.81 | $12.13 | $12.51 | $12.51 | 2,607 |
| 2022-03-11 | $13.20 | $13.20 | $12.61 | $12.66 | $12.66 | 1,429 |
| 2022-03-10 | $13.19 | $13.37 | $13.06 | $13.06 | $13.06 | 759 |
| 2022-03-09 | $12.89 | $12.89 | $12.54 | $12.54 | $12.54 | 826 |
| 2022-03-08 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 978 |
| 2022-03-07 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 399 |
| 2022-03-04 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 73 |
| 2022-03-03 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 253 |
| 2022-03-02 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 859 |
| 2022-03-01 | $13.97 | $13.97 | $13.36 | $13.97 | $13.97 | 422 |
| 2022-02-28 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 30 |
| 2022-02-25 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 540 |
| 2022-02-24 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 314 |
| 2022-02-23 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 119 |
| 2022-02-22 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 643 |
| 2022-02-18 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 428 |
| 2022-02-17 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 100 |
| 2022-02-16 | $13.63 | $14.04 | $13.63 | $14.04 | $14.04 | 587 |
| 2022-02-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 54 |
| 2022-02-14 | $13.76 | $13.76 | $13.00 | $13.00 | $13.00 | 1,046 |
| 2022-02-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-02-10 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 467 |
| 2022-02-09 | $13.42 | $13.81 | $13.42 | $13.81 | $13.81 | 733 |
| 2022-02-08 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 3 |
| 2022-02-07 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 402 |
| 2022-02-04 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 218 |
| 2022-02-03 | $13.61 | $13.61 | $13.23 | $13.23 | $13.23 | 916 |
| 2022-02-02 | $13.99 | $13.99 | $13.83 | $13.83 | $13.83 | 634 |
| 2022-02-01 | $13.04 | $13.60 | $13.04 | $13.60 | $13.60 | 624 |
| 2022-01-31 | $13.19 | $13.39 | $13.01 | $13.01 | $13.01 | 3,459 |
| 2022-01-28 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 115 |
| 2022-01-27 | $12.70 | $13.04 | $12.70 | $13.04 | $13.04 | 631 |
| 2022-01-26 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 15,249 |
| 2022-01-25 | $13.64 | $13.83 | $13.64 | $13.83 | $13.83 | 807 |
| 2022-01-24 | $13.90 | $13.90 | $13.55 | $13.55 | $13.55 | 11,266 |
| 2022-01-21 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 409 |
| 2022-01-20 | $13.45 | $13.72 | $13.45 | $13.72 | $13.72 | 19,305 |
| 2022-01-19 | $13.53 | $13.53 | $13.38 | $13.53 | $13.53 | 9,161 |
| 2022-01-18 | $13.57 | $13.58 | $13.13 | $13.13 | $13.13 | 1,530 |
| 2022-01-14 | $13.71 | $13.83 | $13.71 | $13.83 | $13.83 | 506 |
| 2022-01-13 | $14.39 | $14.65 | $13.99 | $13.99 | $13.99 | 1,581 |
| 2022-01-12 | $13.72 | $14.18 | $13.72 | $14.18 | $14.18 | 1,965 |
| 2022-01-11 | $13.57 | $13.98 | $13.18 | $13.18 | $13.18 | 4,406 |
| 2022-01-10 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 247 |
| 2022-01-07 | $13.14 | $13.15 | $13.14 | $13.15 | $13.15 | 473 |
| 2022-01-06 | $13.45 | $13.45 | $13.21 | $13.21 | $13.21 | 1,273 |
| 2022-01-05 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 22 |
| 2022-01-04 | $13.89 | $13.89 | $13.35 | $13.35 | $13.35 | 653 |
| 2022-01-03 | $13.69 | $13.69 | $13.31 | $13.31 | $13.31 | 1,330 |
| 2021-12-31 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 118 |
| 2021-12-30 | $13.72 | $13.80 | $13.47 | $13.47 | $13.47 | 506 |
| 2021-12-29 | $13.83 | $14.14 | $13.75 | $13.83 | $13.83 | 3,068 |
| 2021-12-28 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 100 |
| 2021-12-27 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 94 |
| 2021-12-23 | $14.03 | $14.03 | $14.02 | $14.03 | $14.03 | 5,812 |
| 2021-12-22 | $13.97 | $13.97 | $13.56 | $13.56 | $13.56 | 16,482 |
| 2021-12-21 | $14.09 | $14.09 | $14.08 | $14.09 | $14.09 | 2,718 |
| 2021-12-20 | $14.18 | $14.59 | $13.77 | $14.59 | $14.59 | 22,319 |
| 2021-12-17 | $14.34 | $14.34 | $13.92 | $13.92 | $13.92 | 409 |
| 2021-12-16 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 192 |
| 2021-12-15 | $14.43 | $14.52 | $14.43 | $14.52 | $14.52 | 2,864 |
| 2021-12-14 | $14.80 | $14.80 | $13.95 | $13.95 | $13.95 | 8,142 |
| 2021-12-13 | $14.39 | $14.82 | $14.27 | $14.27 | $14.27 | 856 |
| 2021-12-10 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 97 |
| 2021-12-09 | $15.11 | $15.11 | $14.92 | $14.92 | $14.92 | 983 |
| 2021-12-08 | $14.96 | $14.96 | $14.73 | $14.73 | $14.73 | 479 |
| 2021-12-07 | $15.17 | $15.23 | $15.17 | $15.23 | $15.23 | 423 |
| 2021-12-06 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 357 |
| 2021-12-03 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 202 |
| 2021-12-02 | $14.33 | $14.34 | $14.13 | $14.34 | $14.34 | 889 |
| 2021-12-01 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 345 |
| 2021-11-30 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 128 |
| 2021-11-29 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 324 |
| 2021-11-26 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 245 |
| 2021-11-24 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 215 |
| 2021-11-23 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 174 |
| 2021-11-22 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 751 |
| 2021-11-19 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 328 |
| 2021-11-18 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 28 |
| 2021-11-17 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 343 |
| 2021-11-16 | $15.24 | $15.24 | $14.82 | $14.82 | $14.82 | 527 |
| 2021-11-15 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 189 |
| 2021-11-12 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2021-11-11 | $15.18 | $15.18 | $14.94 | $14.94 | $14.94 | 641 |
| 2021-11-10 | $15.08 | $15.08 | $14.46 | $14.59 | $14.59 | 2,042 |
| 2021-11-09 | $14.50 | $14.87 | $14.50 | $14.87 | $14.87 | 3,954 |
| 2021-11-08 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 25 |
| 2021-11-05 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 3,043 |
| 2021-11-04 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 26 |
| 2021-11-03 | $15.92 | $15.92 | $15.44 | $15.44 | $15.44 | 701 |
| 2021-11-02 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 1,298 |
| 2021-11-01 | $16.08 | $16.09 | $16.08 | $16.09 | $16.09 | 1,298 |
| 2021-10-29 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 27 |
| 2021-10-28 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 354 |
| 2021-10-27 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 10 |
| 2021-10-26 | $16.01 | $16.01 | $15.53 | $15.98 | $15.98 | 816 |
| 2021-10-25 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 113 |
| 2021-10-22 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 100 |
| 2021-10-21 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 319 |
| 2021-10-20 | $16.41 | $16.41 | $16.20 | $16.20 | $16.20 | 2,398 |
| 2021-10-19 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 376 |
| 2021-10-18 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 191 |
| 2021-10-15 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 59 |
| 2021-10-14 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 165 |
| 2021-10-13 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 215 |
| 2021-10-12 | $15.78 | $15.78 | $15.55 | $15.56 | $15.56 | 3,516 |
| 2021-10-11 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 445 |
| 2021-10-08 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 51 |
| 2021-10-07 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 203 |
| 2021-10-06 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 450 |
| 2021-10-05 | $16.50 | $16.50 | $16.15 | $16.15 | $16.15 | 444 |
| 2021-10-04 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 243 |
| 2021-10-01 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 632 |
| 2021-09-30 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 746 |
| 2021-09-29 | $17.35 | $17.35 | $17.05 | $17.05 | $17.05 | 342 |
| 2021-09-28 | $17.45 | $17.45 | $16.95 | $16.95 | $16.95 | 795 |
| 2021-09-27 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 228 |
| 2021-09-24 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 220 |
| 2021-09-23 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 217 |
| 2021-09-22 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 529 |
| 2021-09-21 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 53 |
| 2021-09-20 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 128 |
| 2021-09-17 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 53 |
| 2021-09-16 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 66 |
| 2021-09-15 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 2,517 |
| 2021-09-14 | $19.29 | $19.40 | $19.29 | $19.40 | $19.40 | 1,908 |
| 2021-09-13 | $17.76 | $18.62 | $17.76 | $18.62 | $18.62 | 1,214 |
| 2021-09-10 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 10 |
| 2021-09-09 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2021-09-08 | $17.52 | $17.52 | $17.19 | $17.19 | $17.19 | 1,060 |
| 2021-09-07 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 295 |
| 2021-09-03 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 108 |
| 2021-09-02 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2021-09-01 | $16.59 | $16.79 | $16.59 | $16.79 | $16.79 | 439 |
| 2021-08-31 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 126 |
| 2021-08-30 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 163 |
| 2021-08-27 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 218 |
| 2021-08-26 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 170 |
| 2021-08-25 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 326 |
| 2021-08-24 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 361 |
| 2021-08-23 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 251 |
| 2021-08-20 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2021-08-19 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 579 |
| 2021-08-18 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 16 |
| 2021-08-17 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 319 |
| 2021-08-16 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2021-08-13 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 62 |
| 2021-08-12 | $16.24 | $16.24 | $15.77 | $15.77 | $15.77 | 564 |
| 2021-08-11 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 110 |
| 2021-08-10 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 59 |
| 2021-08-09 | $15.27 | $15.47 | $15.27 | $15.47 | $15.47 | 229 |
| 2021-08-06 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 11 |
| 2021-08-05 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 348 |
| 2021-08-04 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 63 |
| 2021-08-03 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 226 |
| 2021-08-02 | $15.47 | $15.92 | $15.47 | $15.53 | $15.53 | 1,361 |
| 2021-07-30 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 1,126 |
| 2021-07-29 | $15.04 | $15.05 | $15.04 | $15.05 | $15.05 | 1,009 |
| 2021-07-28 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 258 |
| 2021-07-27 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 104 |
| 2021-07-26 | $15.06 | $15.13 | $15.06 | $15.13 | $15.13 | 955 |
| 2021-07-23 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 132 |
| 2021-07-22 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 79 |
| 2021-07-21 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 10 |
| 2021-07-20 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 226 |
| 2021-07-19 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 221 |
| 2021-07-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 459 |
| 2021-07-15 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 458 |
| 2021-07-14 | $17.03 | $17.03 | $16.49 | $16.49 | $16.49 | 2,106 |
| 2021-07-13 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 22 |
| 2021-07-12 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 594 |
| 2021-07-09 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 177 |
| 2021-07-08 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 190 |
| 2021-07-07 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2021-07-06 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 201 |
| 2021-07-02 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 354 |
| 2021-07-01 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 417 |
| 2021-06-30 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 852 |
| 2021-06-29 | $14.32 | $14.32 | $14.31 | $14.31 | $14.31 | 1,729 |
| 2021-06-28 | $14.56 | $14.56 | $14.35 | $14.38 | $14.38 | 3,400 |
| 2021-06-25 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 175 |
| 2021-06-24 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2021-06-23 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 206 |
| 2021-06-22 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 78 |
| 2021-06-21 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 982 |
| 2021-06-18 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 149 |
| 2021-06-17 | $13.97 | $14.50 | $13.97 | $14.50 | $14.50 | 525 |
| 2021-06-16 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 368 |
| 2021-06-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 51 |
| 2021-06-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 27 |
| 2021-06-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2021-06-10 | $14.95 | $14.95 | $14.50 | $14.50 | $14.50 | 1,242 |
| 2021-06-09 | $14.81 | $14.98 | $14.81 | $14.98 | $14.98 | 956 |
| 2021-06-08 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 165 |
| 2021-06-07 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 225 |
| 2021-06-04 | $14.05 | $14.05 | $13.74 | $13.74 | $13.74 | 278 |
| 2021-06-03 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 359 |
| 2021-06-02 | $14.00 | $14.00 | $13.82 | $13.82 | $13.82 | 747 |
| 2021-06-01 | $14.13 | $14.34 | $13.91 | $13.91 | $13.91 | 1,241 |
| 2021-05-28 | $14.10 | $14.34 | $14.10 | $14.34 | $14.34 | 2,257 |
| 2021-05-27 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 255 |
| 2021-05-26 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 135 |
| 2021-05-25 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 19 |
| 2021-05-24 | $15.32 | $15.32 | $15.30 | $15.30 | $15.30 | 423 |
| 2021-05-21 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 28 |
| 2021-05-20 | $14.97 | $14.97 | $14.57 | $14.57 | $14.57 | 340 |
| 2021-05-19 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 99 |
| 2021-05-18 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 18 |
| 2021-05-17 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 92 |
| 2021-05-14 | $14.49 | $14.49 | $14.20 | $14.20 | $14.20 | 1,898 |
| 2021-05-13 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 220 |
| 2021-05-12 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 911 |
| 2021-05-11 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 20 |
| 2021-05-10 | $14.90 | $15.18 | $14.90 | $15.16 | $15.16 | 1,543 |
| 2021-05-07 | $15.23 | $15.23 | $14.77 | $14.77 | $14.77 | 2,872 |
| 2021-05-06 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 133 |
| 2021-05-05 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 68 |
| 2021-05-04 | $15.53 | $15.53 | $14.72 | $14.72 | $14.72 | 448 |
| 2021-05-03 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 373 |
| 2021-04-30 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 361 |
| 2021-04-29 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 136 |
| 2021-04-28 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 249 |
| 2021-04-27 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2021-04-26 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 9 |
| 2021-04-23 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 21 |
| 2021-04-22 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 102 |
| 2021-04-21 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 380 |
| 2021-04-20 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 1,877 |
| 2021-04-19 | $14.87 | $14.87 | $14.56 | $14.56 | $14.56 | 391 |
| 2021-04-16 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 15 |
| 2021-04-15 | $15.40 | $15.69 | $15.40 | $15.69 | $15.69 | 7,024 |
| 2021-04-14 | $15.49 | $15.49 | $15.39 | $15.49 | $15.49 | 1,258 |
| 2021-04-13 | $14.31 | $14.31 | $14.29 | $14.29 | $14.29 | 607 |
| 2021-04-12 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 106 |
| 2021-04-09 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 89 |
| 2021-04-08 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 424 |
| 2021-04-07 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 124 |
| 2021-04-06 | $14.56 | $14.56 | $14.34 | $14.34 | $14.34 | 519 |
| 2021-04-05 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 13 |
| 2021-04-01 | $15.02 | $15.02 | $14.62 | $15.02 | $15.02 | 4,789 |
| 2021-03-31 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 3,500 |
| 2021-03-30 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 576 |
| 2021-03-29 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 1,472 |
| 2021-03-26 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 278 |
| 2021-03-25 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 3,495 |
| 2021-03-24 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 294 |
| 2021-03-23 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 4,662 |
| 2021-03-22 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 1,592 |
| 2021-03-19 | $14.85 | $14.86 | $14.85 | $14.86 | $14.86 | 11,582 |
| 2021-03-18 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 495 |
| 2021-03-17 | $14.60 | $14.60 | $14.38 | $14.38 | $14.38 | 1,581 |
| 2021-03-16 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 468 |
| 2021-03-15 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 205 |
| 2021-03-12 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 173 |
| 2021-03-11 | $14.72 | $14.74 | $14.64 | $14.64 | $14.64 | 615 |
| 2021-03-10 | $15.23 | $15.23 | $14.35 | $15.23 | $15.23 | 698 |
| 2021-03-09 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 310 |
| 2021-03-08 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 111 |
| 2021-03-05 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 163 |
| 2021-03-04 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 275 |
| 2021-03-03 | $14.57 | $14.57 | $14.49 | $14.49 | $14.49 | 922 |
| 2021-03-02 | $13.98 | $14.11 | $13.98 | $14.11 | $14.11 | 16,410 |
| 2021-03-01 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 2 |
| 2021-02-26 | $13.74 | $13.96 | $13.60 | $13.73 | $13.73 | 3,339 |
| 2021-02-25 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 22,108 |
| 2021-02-24 | $13.44 | $14.28 | $13.44 | $13.86 | $13.86 | 22,108 |
| 2021-02-23 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 175 |
| 2021-02-22 | $13.81 | $14.25 | $13.81 | $13.98 | $13.98 | 1,384 |
| 2021-02-19 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 291 |
| 2021-02-18 | $14.82 | $14.82 | $14.72 | $14.72 | $14.72 | 699 |
| 2021-02-17 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 2,092 |
| 2021-02-16 | $14.50 | $14.76 | $14.50 | $14.76 | $14.76 | 370 |
| 2021-02-12 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 222 |
| 2021-02-11 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 804 |
| 2021-02-10 | $16.73 | $16.73 | $13.74 | $14.50 | $14.50 | 6,892 |
| 2021-02-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2021-02-08 | $14.47 | $14.93 | $14.47 | $14.50 | $14.50 | 6,892 |
| 2021-02-05 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 799 |
| 2021-02-04 | $15.09 | $15.09 | $14.65 | $14.65 | $14.65 | 6,583 |
| 2021-02-03 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2021-02-02 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 413 |
| 2021-02-01 | $15.03 | $15.03 | $14.89 | $14.89 | $14.89 | 545 |
| 2021-01-29 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 391 |
| 2021-01-28 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 619 |
| 2021-01-27 | $15.35 | $15.80 | $15.35 | $15.80 | $15.80 | 774 |
| 2021-01-26 | $15.78 | $15.78 | $14.85 | $14.85 | $14.85 | 17,177 |
| 2021-01-25 | $14.74 | $15.00 | $14.74 | $15.00 | $15.00 | 770 |
| 2021-01-22 | $14.71 | $15.15 | $14.71 | $15.15 | $15.15 | 1,623 |
| 2021-01-21 | $14.95 | $15.40 | $14.95 | $15.40 | $15.40 | 36,888 |
| 2021-01-20 | $13.51 | $14.35 | $13.51 | $13.93 | $13.93 | 25,987 |
| 2021-01-19 | $14.82 | $15.26 | $14.37 | $14.37 | $14.37 | 2,884 |
| 2021-01-15 | $15.42 | $15.42 | $15.41 | $15.41 | $15.41 | 747 |
| 2021-01-14 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 128 |
| 2021-01-13 | $14.76 | $14.76 | $14.75 | $14.75 | $14.75 | 1,234 |
| 2021-01-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 410 |
| 2021-01-11 | $15.73 | $15.96 | $15.51 | $15.51 | $15.51 | 2,446 |
| 2021-01-08 | $16.09 | $16.09 | $15.50 | $15.50 | $15.50 | 21,411 |
| 2021-01-07 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 1,143 |
| 2021-01-06 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 536 |
| 2021-01-05 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 423 |
| 2021-01-04 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 2,561 |
| 2020-12-31 | $19.00 | $19.01 | $19.00 | $19.01 | $19.01 | 473 |
| 2020-12-30 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 312 |
| 2020-12-29 | $18.69 | $18.69 | $18.06 | $18.06 | $18.06 | 1,058 |
| 2020-12-28 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 449 |
| 2020-12-24 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 431 |
| 2020-12-23 | $17.27 | $17.48 | $17.27 | $17.48 | $17.48 | 484 |
| 2020-12-22 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 524 |
| 2020-12-21 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 531 |
| 2020-12-18 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 83 |
| 2020-12-17 | $16.30 | $16.33 | $16.30 | $16.33 | $16.33 | 2,337 |
| 2020-12-16 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 179 |
| 2020-12-15 | $17.17 | $17.17 | $16.16 | $16.16 | $16.16 | 832 |
| 2020-12-14 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 123 |
| 2020-12-11 | $16.88 | $17.07 | $16.49 | $16.49 | $16.49 | 957 |
| 2020-12-10 | $16.62 | $16.62 | $16.12 | $16.47 | $16.47 | 880 |
| 2020-12-09 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 607 |
| 2020-12-08 | $16.82 | $16.82 | $15.83 | $15.83 | $15.83 | 365 |
| 2020-12-07 | $16.53 | $16.53 | $15.57 | $15.57 | $15.57 | 563 |
| 2020-12-04 | $16.00 | $16.00 | $15.99 | $15.99 | $15.99 | 1,462 |
| 2020-12-03 | $16.27 | $16.27 | $15.77 | $15.77 | $15.77 | 2,763 |
| 2020-12-02 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 111 |
| 2020-12-01 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 571 |
| 2020-11-30 | $15.95 | $16.23 | $15.95 | $16.23 | $16.23 | 1,020 |
| 2020-11-27 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 367 |
| 2020-11-25 | $16.21 | $16.44 | $16.21 | $16.44 | $16.44 | 256 |
| 2020-11-24 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 82 |
| 2020-11-23 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 648 |
| 2020-11-20 | $16.40 | $16.40 | $16.10 | $16.10 | $16.10 | 731 |
| 2020-11-19 | $16.01 | $16.01 | $15.53 | $15.53 | $15.53 | 1,190 |
| 2020-11-18 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 251 |
| 2020-11-17 | $17.14 | $17.14 | $16.76 | $16.76 | $16.76 | 936 |
| 2020-11-16 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 61 |
| 2020-11-13 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 173 |
| 2020-11-12 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 2 |
| 2020-11-11 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 156 |
| 2020-11-10 | $16.88 | $16.92 | $16.88 | $16.92 | $16.92 | 1,138 |
| 2020-11-09 | $17.03 | $17.03 | $16.42 | $16.42 | $16.42 | 1,010 |
| 2020-11-06 | $16.96 | $16.96 | $16.60 | $16.60 | $16.60 | 1,218 |
| 2020-11-05 | $16.49 | $16.49 | $16.02 | $16.02 | $16.02 | 3,238 |
| 2020-11-04 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 46 |
| 2020-11-03 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 56 |
| 2020-11-02 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 287 |
| 2020-10-30 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 117 |
| 2020-10-29 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 92 |
| 2020-10-28 | $16.23 | $16.23 | $15.87 | $16.22 | $16.22 | 2,238 |
| 2020-10-27 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 39 |
| 2020-10-26 | $16.06 | $16.24 | $16.06 | $16.24 | $16.24 | 2,037 |
| 2020-10-23 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 83 |
| 2020-10-22 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 444 |
| 2020-10-21 | $16.03 | $16.03 | $16.02 | $16.02 | $16.02 | 861 |
| 2020-10-20 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 52 |
| 2020-10-19 | $16.48 | $16.48 | $16.24 | $16.24 | $16.24 | 1,627 |
| 2020-10-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 157 |
| 2020-10-15 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 113 |
| 2020-10-14 | $16.60 | $16.64 | $16.60 | $16.64 | $16.64 | 1,147 |
| 2020-10-13 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 522 |
| 2020-10-12 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 102 |
| 2020-10-09 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 619 |
| 2020-10-08 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 38 |
| 2020-10-07 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 831 |
| 2020-10-06 | $16.22 | $17.02 | $16.22 | $17.02 | $17.02 | 402 |
| 2020-10-05 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 77 |
| 2020-10-02 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 377 |
| 2020-10-01 | $16.88 | $16.88 | $15.96 | $15.96 | $15.96 | 522 |
| 2020-09-30 | $16.89 | $16.89 | $16.87 | $16.87 | $16.87 | 445 |
| 2020-09-29 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2020-09-28 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 241 |
| 2020-09-25 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 122 |
| 2020-09-24 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 332 |
| 2020-09-23 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2020-09-22 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 41 |
| 2020-09-21 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 413 |
| 2020-09-18 | $16.25 | $16.25 | $15.76 | $15.76 | $15.76 | 348 |
| 2020-09-17 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 88 |
| 2020-09-16 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-09-15 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 340 |
| 2020-09-14 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 115 |
| 2020-09-11 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 731 |
| 2020-09-10 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 276 |
| 2020-09-09 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 589 |
| 2020-09-08 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 524 |
| 2020-09-04 | $16.58 | $16.58 | $16.37 | $16.37 | $16.37 | 534 |
| 2020-09-03 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 74 |
| 2020-09-02 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 20 |
| 2020-09-01 | $16.64 | $17.23 | $16.64 | $17.01 | $17.01 | 937 |
| 2020-08-31 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 384 |
| 2020-08-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2020-08-27 | $17.69 | $17.69 | $16.70 | $16.70 | $16.70 | 1,195 |
| 2020-08-26 | $17.24 | $17.24 | $16.74 | $16.74 | $16.74 | 627 |
| 2020-08-25 | $17.28 | $17.28 | $16.76 | $16.76 | $16.76 | 1,303 |
| 2020-08-24 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 18 |
| 2020-08-21 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2020-08-20 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 302 |
| 2020-08-19 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2020-08-18 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 50 |
| 2020-08-17 | $17.76 | $17.76 | $17.40 | $17.40 | $17.40 | 477 |
| 2020-08-14 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 42 |
| 2020-08-13 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 22,139 |
| 2020-08-12 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 1,138 |
| 2020-08-11 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 572 |
| 2020-08-10 | $17.03 | $18.23 | $17.03 | $18.23 | $18.23 | 3,484 |
| 2020-08-07 | $17.15 | $17.32 | $17.15 | $17.32 | $17.32 | 25,641 |
| 2020-08-06 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 292 |
| 2020-08-05 | $18.26 | $18.26 | $18.01 | $18.01 | $18.01 | 357 |
| 2020-08-04 | $17.30 | $18.27 | $17.30 | $18.27 | $18.27 | 1,916 |
| 2020-08-03 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 25 |
| 2020-07-31 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 335 |
| 2020-07-30 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 6 |
| 2020-07-29 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 22 |
| 2020-07-28 | $15.82 | $17.35 | $15.77 | $17.35 | $17.35 | 2,540 |
| 2020-07-27 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 696 |
| 2020-07-24 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
| 2020-07-23 | $17.45 | $17.45 | $15.78 | $15.78 | $15.78 | 578 |
| 2020-07-22 | $15.95 | $15.95 | $15.84 | $15.84 | $15.84 | 690 |
| 2020-07-21 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 230 |
| 2020-07-20 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 40 |
| 2020-07-17 | $16.82 | $16.82 | $16.12 | $16.12 | $16.12 | 690 |
| 2020-07-16 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 290 |
| 2020-07-15 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 760 |
| 2020-07-14 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 390 |
| 2020-07-13 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 20 |
| 2020-07-10 | $16.56 | $16.56 | $15.77 | $15.77 | $15.77 | 2,000 |
| 2020-07-09 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 150 |
| 2020-07-08 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 20 |
| 2020-07-06 | $17.33 | $17.33 | $15.82 | $15.82 | $15.82 | 920 |
| 2020-07-02 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 56 |
| 2020-07-01 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 528 |
| 2020-06-30 | $15.99 | $17.62 | $15.99 | $17.62 | $17.62 | 393 |
| 2020-06-29 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 47 |
| 2020-06-26 | $16.29 | $16.29 | $15.77 | $15.77 | $15.77 | 1,513 |
| 2020-06-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 164 |
| 2020-06-24 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 365 |
| 2020-06-23 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 214 |
| 2020-06-22 | $16.26 | $16.26 | $15.82 | $15.82 | $15.82 | 320 |
| 2020-06-19 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 131 |
| 2020-06-18 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 21 |
| 2020-06-17 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 100 |
| 2020-06-16 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 179 |
| 2020-06-15 | $14.25 | $16.22 | $14.25 | $16.22 | $16.22 | 861 |
| 2020-06-12 | $15.63 | $16.73 | $14.51 | $14.51 | $14.51 | 565 |
| 2020-06-11 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 55 |
| 2020-06-10 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 168 |
| 2020-06-09 | $14.16 | $14.16 | $13.80 | $13.80 | $13.80 | 246 |
| 2020-06-08 | $14.66 | $16.24 | $14.66 | $16.24 | $16.24 | 11,885 |
| 2020-06-05 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 353 |
| 2020-06-04 | $16.41 | $16.49 | $16.24 | $16.48 | $16.48 | 11,916 |
| 2020-06-03 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 542 |
| 2020-06-02 | $16.12 | $16.41 | $16.12 | $16.41 | $16.41 | 344 |
| 2020-06-01 | $16.69 | $16.69 | $16.03 | $16.69 | $16.69 | 2,449 |
| 2020-05-29 | $16.69 | $16.73 | $16.37 | $16.73 | $16.73 | 810 |
| 2020-05-28 | $16.58 | $18.55 | $14.76 | $18.55 | $18.55 | 650 |
| 2020-05-27 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 133 |
| 2020-05-26 | $15.04 | $15.40 | $15.04 | $15.11 | $15.11 | 1,852 |
| 2020-05-22 | $14.66 | $15.28 | $14.66 | $14.66 | $14.66 | 2,973 |
| 2020-05-21 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 479 |
| 2020-05-20 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 264 |
| 2020-05-19 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 64 |
| 2020-05-18 | $15.27 | $15.33 | $15.27 | $15.33 | $15.33 | 627 |
| 2020-05-15 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 311 |
| 2020-05-14 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 88 |
| 2020-05-13 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 207 |
| 2020-05-12 | $17.04 | $17.46 | $17.04 | $17.46 | $17.46 | 34,813 |
| 2020-05-11 | $18.03 | $19.97 | $16.08 | $16.08 | $16.08 | 1,516 |
| 2020-05-08 | $18.67 | $19.63 | $17.71 | $19.60 | $19.60 | 760 |
| 2020-05-07 | $18.06 | $18.74 | $18.06 | $18.74 | $18.74 | 17,865 |
| 2020-05-06 | $17.07 | $18.37 | $17.07 | $17.09 | $17.09 | 673 |
| 2020-05-05 | $19.25 | $19.50 | $16.95 | $17.63 | $17.63 | 9,019 |
| 2020-05-04 | $19.94 | $19.94 | $15.84 | $16.05 | $16.05 | 20,602 |
| 2020-05-01 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 32 |
| 2020-04-30 | $17.30 | $19.31 | $17.30 | $19.31 | $19.31 | 4,745 |
| 2020-04-29 | $18.50 | $18.54 | $18.50 | $18.54 | $18.54 | 6,973 |
| 2020-04-28 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 29 |
| 2020-04-27 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 850 |
| 2020-04-24 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 8 |
| 2020-04-23 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 1,073 |
| 2020-04-22 | $18.40 | $18.40 | $16.61 | $16.61 | $16.61 | 635 |
| 2020-04-21 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 331 |
| 2020-04-20 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 407 |
| 2020-04-17 | $16.47 | $18.86 | $16.20 | $18.86 | $18.86 | 7,936 |
| 2020-04-16 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 227 |
| 2020-04-15 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 356 |
| 2020-04-14 | $17.09 | $17.09 | $15.98 | $15.98 | $15.98 | 685 |
| 2020-04-13 | $17.26 | $17.26 | $16.31 | $16.31 | $16.31 | 604 |
| 2020-04-09 | $16.76 | $16.76 | $15.76 | $15.76 | $15.76 | 509 |
| 2020-04-08 | $16.50 | $16.55 | $16.50 | $16.55 | $16.55 | 299 |
| 2020-04-07 | $18.26 | $18.26 | $16.50 | $16.50 | $16.50 | 2,233 |
| 2020-04-06 | $16.50 | $17.48 | $16.50 | $16.50 | $16.50 | 2,138 |
| 2020-04-03 | $16.50 | $17.20 | $16.50 | $17.20 | $17.20 | 804 |
| 2020-04-01 | $19.31 | $19.31 | $16.71 | $17.99 | $17.99 | 1,281 |
| 2020-03-31 | $19.33 | $20.65 | $18.92 | $19.73 | $19.73 | 1,046 |
| 2020-03-30 | $20.00 | $21.05 | $19.73 | $19.73 | $19.73 | 2,002 |
| 2020-03-27 | $16.00 | $18.20 | $15.79 | $18.05 | $18.05 | 33,292 |
| 2020-03-26 | $14.58 | $16.21 | $14.41 | $15.95 | $15.95 | 12,195 |
| 2020-03-25 | $13.56 | $14.80 | $13.26 | $13.34 | $13.34 | 1,423 |
| 2020-03-24 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 1,352 |
| 2020-03-23 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 319 |
| 2020-03-20 | $14.14 | $14.25 | $13.22 | $13.97 | $13.97 | 5,171 |
| 2020-03-19 | $14.36 | $16.01 | $12.70 | $12.70 | $12.70 | 2,241 |
| 2020-03-18 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 11 |
| 2020-03-17 | $12.78 | $12.79 | $11.34 | $12.79 | $12.79 | 767 |
| 2020-03-16 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 212 |
| 2020-03-13 | $13.21 | $13.24 | $12.97 | $12.97 | $12.97 | 1,928 |
| 2020-03-12 | $13.18 | $13.50 | $13.18 | $13.50 | $13.50 | 620 |
| 2020-03-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 4 |
| 2020-03-10 | $15.21 | $15.21 | $14.18 | $14.25 | $14.25 | 887 |
| 2020-03-09 | $14.92 | $14.92 | $14.73 | $14.73 | $14.73 | 707 |
| 2020-03-06 | $15.47 | $15.58 | $15.47 | $15.57 | $15.57 | 774 |
| 2020-03-05 | $15.29 | $15.55 | $15.02 | $15.55 | $15.55 | 3,298 |
| 2020-03-04 | $15.02 | $15.20 | $14.98 | $15.20 | $15.20 | 11,382 |
| 2020-03-03 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 545 |
| 2020-03-02 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 361 |
| 2020-02-28 | $14.70 | $14.70 | $14.65 | $14.65 | $14.65 | 447 |
| 2020-02-27 | $15.14 | $15.19 | $14.99 | $15.17 | $15.17 | 658 |
| 2020-02-26 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 164 |
| 2020-02-25 | $15.65 | $15.65 | $15.19 | $15.45 | $15.45 | 819 |
| 2020-02-24 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 87 |
| 2020-02-21 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 39 |
| 2020-02-20 | $15.90 | $15.90 | $15.70 | $15.85 | $15.85 | 1,011 |
| 2020-02-19 | $15.71 | $15.71 | $15.69 | $15.69 | $15.69 | 816 |
| 2020-02-18 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 76 |
| 2020-02-14 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 383 |
| 2020-02-13 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 152 |
| 2020-02-12 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 61 |
| 2020-02-11 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 51 |
| 2020-02-10 | $15.94 | $15.99 | $15.52 | $15.52 | $15.52 | 411 |
| 2020-02-07 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 91 |
| 2020-02-06 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 335 |
| 2020-02-05 | $15.24 | $15.29 | $15.24 | $15.29 | $15.29 | 1,173 |
| 2020-02-04 | $14.94 | $15.09 | $14.94 | $15.09 | $15.09 | 683 |
| 2020-02-03 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 149 |
| 2020-01-31 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 305 |
| 2020-01-30 | $14.66 | $14.66 | $14.42 | $14.66 | $14.66 | 584 |
| 2020-01-29 | $14.70 | $14.79 | $14.58 | $14.79 | $14.79 | 1,711 |
| 2020-01-28 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 215 |
| 2020-01-27 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 229 |
| 2020-01-24 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 304 |
| 2020-01-23 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 168 |
| 2020-01-22 | $13.77 | $14.09 | $13.77 | $14.09 | $14.09 | 604 |
| 2020-01-21 | $13.91 | $13.91 | $13.90 | $13.90 | $13.90 | 695 |
| 2020-01-17 | $13.85 | $14.09 | $13.85 | $13.85 | $13.85 | 906 |
| 2020-01-16 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 511 |
| 2020-01-15 | $13.79 | $13.89 | $13.79 | $13.89 | $13.89 | 636 |
| 2020-01-14 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 853 |
| 2020-01-13 | $14.06 | $14.06 | $13.61 | $13.61 | $13.61 | 429 |
| 2020-01-10 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 154 |
| 2020-01-09 | $14.11 | $14.11 | $14.09 | $14.09 | $14.09 | 263 |
| 2020-01-08 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 613 |
| 2020-01-07 | $14.11 | $14.11 | $13.89 | $14.11 | $14.11 | 2,088 |
| 2020-01-06 | $13.54 | $13.94 | $13.54 | $13.94 | $13.94 | 693 |
| 2020-01-03 | $13.60 | $13.60 | $13.52 | $13.52 | $13.52 | 305 |
| 2020-01-02 | $13.53 | $13.80 | $13.53 | $13.80 | $13.80 | 288 |
| 2019-12-31 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 242 |
| 2019-12-30 | $14.03 | $14.14 | $14.03 | $14.14 | $14.14 | 554 |
| 2019-12-27 | $14.07 | $14.07 | $13.88 | $13.88 | $13.88 | 450 |
| 2019-12-26 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 1,098 |
| 2019-12-24 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 57 |
| 2019-12-23 | $13.35 | $13.77 | $13.35 | $13.76 | $13.76 | 1,978 |
| 2019-12-20 | $13.42 | $13.58 | $13.42 | $13.48 | $13.48 | 2,545 |
| 2019-12-19 | $13.21 | $13.38 | $13.21 | $13.34 | $13.34 | 1,765 |
| 2019-12-18 | $12.98 | $13.30 | $12.98 | $13.30 | $13.30 | 511 |
| 2019-12-17 | $13.30 | $13.30 | $13.09 | $13.11 | $13.11 | 689 |
| 2019-12-16 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 23 |
| 2019-12-13 | $13.34 | $13.34 | $13.13 | $13.13 | $13.13 | 1,976 |
| 2019-12-12 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 204 |
| 2019-12-11 | $13.72 | $13.72 | $13.51 | $13.53 | $13.53 | 2,055 |
| 2019-12-10 | $13.78 | $13.82 | $13.42 | $13.42 | $13.42 | 18,407 |
| 2019-12-09 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 267 |
| 2019-12-06 | $13.46 | $13.71 | $13.39 | $13.39 | $13.39 | 1,372 |
| 2019-12-05 | $13.45 | $13.65 | $13.45 | $13.47 | $13.47 | 1,464 |
| 2019-12-04 | $13.63 | $13.73 | $13.63 | $13.63 | $13.63 | 3,544 |
| 2019-12-03 | $13.26 | $13.46 | $13.26 | $13.46 | $13.46 | 5,496 |
| 2019-12-02 | $13.40 | $13.51 | $13.30 | $13.51 | $13.51 | 20,989 |
| 2019-11-29 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 58 |
| 2019-11-27 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 114 |
| 2019-11-25 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 160 |
| 2019-11-22 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 437 |
| 2019-11-21 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 50 |
| 2019-11-20 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 34 |
| 2019-11-18 | $13.31 | $13.32 | $13.31 | $13.32 | $13.32 | 456 |
| 2019-11-15 | $13.56 | $13.60 | $13.56 | $13.60 | $13.60 | 484 |
| 2019-11-14 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 119 |
| 2019-11-13 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 283 |
| 2019-11-11 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 3,615 |
| 2019-11-08 | $13.75 | $14.00 | $13.75 | $13.77 | $13.77 | 2,159 |
| 2019-11-07 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 418 |
| 2019-11-06 | $14.03 | $14.03 | $13.93 | $13.93 | $13.93 | 336 |
| 2019-11-05 | $15.56 | $15.69 | $15.46 | $15.69 | $15.69 | 710 |
| 2019-11-04 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 42 |
| 2019-11-01 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 252 |
| 2019-10-31 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 187 |
| 2019-10-30 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 134 |
| 2019-10-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 186 |
| 2019-10-28 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 87 |
| 2019-10-25 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 815 |
| 2019-10-24 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 14 |
| 2019-10-23 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 25 |
| 2019-10-22 | $14.39 | $14.48 | $14.39 | $14.48 | $14.48 | 308 |
| 2019-10-21 | $14.71 | $14.76 | $14.71 | $14.76 | $14.76 | 337 |
| 2019-10-18 | $14.53 | $14.84 | $14.53 | $14.84 | $14.84 | 352 |
| 2019-10-17 | $14.74 | $14.83 | $14.59 | $14.59 | $14.59 | 816 |
| 2019-10-16 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 76 |
| 2019-10-15 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 89 |
| 2019-10-14 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 159 |
| 2019-10-10 | $14.31 | $14.54 | $14.09 | $14.53 | $14.53 | 742 |
| 2019-10-09 | $14.66 | $14.66 | $14.26 | $14.26 | $14.26 | 239 |
| 2019-10-08 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 2,014 |
| 2019-10-07 | $14.70 | $14.70 | $14.46 | $14.46 | $14.46 | 719 |
| 2019-10-04 | $13.97 | $14.17 | $13.97 | $14.17 | $14.17 | 448 |
| 2019-10-03 | $14.42 | $14.42 | $14.41 | $14.41 | $14.41 | 868 |
| 2019-10-02 | $14.04 | $14.18 | $14.04 | $14.18 | $14.18 | 379 |
| 2019-10-01 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 161 |
| 2019-09-30 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 242 |
| 2019-09-27 | $14.61 | $14.69 | $14.59 | $14.66 | $14.66 | 8,710 |
| 2019-09-26 | $14.68 | $15.30 | $14.68 | $15.30 | $15.30 | 2,251 |
| 2019-09-25 | $14.73 | $15.13 | $14.73 | $14.91 | $14.91 | 35,802 |
| 2019-09-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 144 |
| 2019-09-23 | $14.78 | $14.78 | $14.76 | $14.76 | $14.76 | 924 |
| 2019-09-20 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 1,652 |
| 2019-09-19 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 112 |
| 2019-09-18 | $14.05 | $14.05 | $13.99 | $13.99 | $13.99 | 328 |
| 2019-09-17 | $14.04 | $14.04 | $13.75 | $13.75 | $13.75 | 934 |
| 2019-09-16 | $14.19 | $14.19 | $13.77 | $13.77 | $13.77 | 307 |
| 2019-09-13 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 85 |
| 2019-09-12 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 28 |
| 2019-09-11 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 211 |
| 2019-09-10 | $13.58 | $13.88 | $13.58 | $13.60 | $13.60 | 6,717 |
| 2019-09-09 | $13.75 | $13.77 | $13.75 | $13.77 | $13.77 | 1,094 |
| 2019-09-06 | $13.97 | $13.97 | $13.63 | $13.63 | $13.63 | 921 |
| 2019-09-03 | $13.54 | $13.56 | $13.54 | $13.56 | $13.56 | 349 |
| 2019-08-30 | $14.13 | $14.13 | $13.58 | $13.58 | $13.58 | 676 |
| 2019-08-29 | $14.06 | $14.06 | $14.05 | $14.05 | $14.05 | 638 |
| 2019-08-28 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 407 |
| 2019-08-27 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 372 |
| 2019-08-26 | $13.62 | $13.80 | $13.62 | $13.62 | $13.62 | 9,061 |
| 2019-08-23 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 52 |
| 2019-08-22 | $14.10 | $14.10 | $13.87 | $13.88 | $13.88 | 2,556 |
| 2019-08-20 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 148 |
| 2019-08-19 | $14.46 | $14.49 | $14.46 | $14.47 | $14.47 | 496 |
| 2019-08-16 | $14.49 | $14.49 | $14.48 | $14.48 | $14.48 | 363 |
| 2019-08-15 | $14.23 | $14.25 | $14.23 | $14.25 | $14.25 | 821 |
| 2019-08-14 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 278 |
| 2019-08-13 | $14.61 | $14.82 | $14.61 | $14.82 | $14.82 | 1,798 |
| 2019-08-12 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 251 |
| 2019-08-09 | $15.00 | $15.00 | $14.68 | $14.70 | $14.70 | 952 |
| 2019-08-08 | $14.97 | $15.28 | $14.97 | $15.28 | $15.28 | 545 |
| 2019-08-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 350 |
| 2019-08-06 | $14.51 | $14.93 | $14.51 | $14.93 | $14.93 | 1,334 |
| 2019-08-05 | $14.20 | $14.40 | $14.20 | $14.40 | $14.40 | 2,151 |
| 2019-08-02 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 143 |
| 2019-08-01 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 256 |
| 2019-07-31 | $13.91 | $13.91 | $13.61 | $13.61 | $13.61 | 2,070 |
| 2019-07-30 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 212 |
| 2019-07-29 | $13.85 | $14.01 | $13.85 | $14.01 | $14.01 | 364 |
| 2019-07-26 | $14.05 | $14.07 | $14.05 | $14.07 | $14.07 | 1,107 |
| 2019-07-25 | $13.88 | $13.96 | $13.88 | $13.96 | $13.96 | 607 |
| 2019-07-24 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 121 |
| 2019-07-23 | $13.43 | $13.83 | $13.43 | $13.83 | $13.83 | 347 |
| 2019-07-22 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 273 |
| 2019-07-19 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 470 |
| 2019-07-18 | $13.51 | $13.77 | $13.50 | $13.50 | $13.50 | 1,042 |
| 2019-07-17 | $13.49 | $13.50 | $13.49 | $13.50 | $13.50 | 571 |
| 2019-07-16 | $13.35 | $13.35 | $13.30 | $13.33 | $13.33 | 1,873 |
| 2019-07-15 | $14.06 | $14.06 | $13.80 | $13.80 | $13.80 | 987 |
| 2019-07-12 | $13.93 | $13.97 | $13.92 | $13.92 | $13.92 | 895 |
| 2019-07-11 | $13.62 | $13.62 | $13.51 | $13.52 | $13.52 | 3,934 |
| 2019-07-10 | $13.41 | $13.66 | $13.41 | $13.46 | $13.46 | 2,747 |
| 2019-07-09 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 251 |
| 2019-07-08 | $13.39 | $13.45 | $13.39 | $13.45 | $13.45 | 903 |
| 2019-07-05 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 233 |
| 2019-07-03 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 210 |
| 2019-07-02 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 246 |
| 2019-07-01 | $13.68 | $13.68 | $13.58 | $13.58 | $13.58 | 608 |
| 2019-06-28 | $13.37 | $13.65 | $13.37 | $13.42 | $13.42 | 1,628 |
| 2019-06-27 | $13.31 | $13.59 | $13.31 | $13.55 | $13.55 | 4,340 |
| 2019-06-26 | $13.29 | $13.29 | $13.25 | $13.25 | $13.25 | 613 |
| 2019-06-25 | $13.43 | $13.73 | $13.43 | $13.58 | $13.58 | 2,008 |
| 2019-06-24 | $13.64 | $13.68 | $13.64 | $13.64 | $13.64 | 973 |
| 2019-06-21 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 182 |
| 2019-06-20 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 222 |
| 2019-06-19 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 113 |
| 2019-06-18 | $13.93 | $13.93 | $13.76 | $13.92 | $13.92 | 961 |
| 2019-06-17 | $14.88 | $14.88 | $14.45 | $14.45 | $14.45 | 804 |
| 2019-06-14 | $14.51 | $14.52 | $14.42 | $14.45 | $14.45 | 2,004 |
| 2019-06-13 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 239 |
| 2019-06-12 | $14.66 | $14.66 | $14.62 | $14.62 | $14.62 | 354 |
| 2019-06-11 | $14.46 | $14.47 | $14.46 | $14.47 | $14.47 | 261 |
| 2019-06-10 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 139 |
| 2019-06-07 | $14.39 | $14.43 | $14.39 | $14.43 | $14.43 | 393 |
| 2019-06-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 8,591 |
| 2019-06-05 | $14.17 | $14.17 | $14.07 | $14.07 | $14.07 | 7,848 |
| 2019-06-04 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 1,122 |
| 2019-06-03 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 180 |
| 2019-05-31 | $14.45 | $14.45 | $14.18 | $14.18 | $14.18 | 881 |
| 2019-05-30 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 160 |
| 2019-05-29 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 62 |
| 2019-05-28 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 661 |
| 2019-05-24 | $14.08 | $14.59 | $14.08 | $14.25 | $14.25 | 5,547 |
| 2019-05-23 | $13.50 | $13.52 | $13.50 | $13.52 | $13.52 | 1,198 |
| 2019-05-22 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 284 |
| 2019-05-21 | $13.56 | $13.56 | $13.29 | $13.33 | $13.33 | 530 |
| 2019-05-20 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 270 |
| 2019-05-17 | $13.59 | $13.64 | $13.59 | $13.64 | $13.64 | 287 |
| 2019-05-15 | $13.17 | $13.17 | $13.16 | $13.16 | $13.16 | 541 |
| 2019-05-14 | $13.44 | $13.44 | $13.40 | $13.40 | $13.40 | 550 |
| 2019-05-13 | $14.45 | $14.50 | $14.45 | $14.50 | $14.50 | 984 |
| 2019-05-10 | $14.45 | $14.75 | $14.45 | $14.75 | $14.75 | 1,007 |
| 2019-05-09 | $14.60 | $14.79 | $14.45 | $14.74 | $14.74 | 1,079 |
| 2019-05-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1,076 |
| 2019-05-06 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 795 |
| 2019-05-03 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 338 |
| 2019-05-02 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 549 |
| 2019-05-01 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 268 |
| 2019-04-30 | $14.16 | $14.21 | $14.16 | $14.21 | $14.21 | 285 |
| 2019-04-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 460 |
| 2019-04-26 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 85 |
| 2019-04-25 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 213 |
| 2019-04-24 | $14.50 | $14.50 | $13.95 | $13.95 | $13.95 | 317 |
| 2019-04-23 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 102 |
| 2019-04-22 | $13.54 | $13.77 | $13.51 | $13.51 | $13.51 | 1,221 |
| 2019-04-18 | $14.14 | $14.14 | $14.00 | $14.13 | $14.13 | 776 |
| 2019-04-17 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 504 |
| 2019-04-16 | $14.68 | $14.68 | $14.45 | $14.46 | $14.46 | 973 |
| 2019-04-15 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 3,502 |
| 2019-04-12 | $14.43 | $14.54 | $14.26 | $14.31 | $14.31 | 1,581 |
| 2019-04-11 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 80 |
| 2019-04-10 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 83 |
| 2019-04-09 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 150 |
| 2019-04-08 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 228 |
| 2019-04-05 | $14.45 | $14.45 | $14.35 | $14.35 | $14.35 | 635 |
| 2019-04-04 | $14.56 | $14.56 | $14.42 | $14.42 | $14.42 | 1,561 |
| 2019-04-03 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 24 |
| 2019-04-01 | $14.60 | $14.86 | $14.60 | $14.86 | $14.86 | 808 |
| 2019-03-29 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 118 |
| 2019-03-28 | $14.88 | $15.19 | $14.88 | $15.19 | $15.19 | 377 |
| 2019-03-27 | $15.02 | $15.02 | $14.88 | $14.88 | $14.88 | 1,597 |
| 2019-03-26 | $16.15 | $16.15 | $15.42 | $15.42 | $15.42 | 514 |
| 2019-03-25 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 104 |
| 2019-03-22 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 361 |
| 2019-03-21 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 203 |
| 2019-03-20 | $16.11 | $16.63 | $16.11 | $16.14 | $16.14 | 691 |
| 2019-03-19 | $16.01 | $16.37 | $15.65 | $15.95 | $15.95 | 1,023 |
| 2019-03-18 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 69 |
| 2019-03-14 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 150 |
| 2019-03-13 | $16.01 | $16.01 | $15.76 | $15.76 | $15.76 | 437 |
| 2019-03-12 | $14.68 | $15.26 | $14.61 | $15.26 | $15.26 | 1,059 |
| 2019-03-11 | $14.95 | $15.29 | $14.61 | $15.29 | $15.29 | 1,218 |
| 2019-03-08 | $14.78 | $15.08 | $14.47 | $15.08 | $15.08 | 1,402 |
| 2019-03-07 | $14.64 | $15.01 | $14.64 | $15.01 | $15.01 | 1,326 |
| 2019-03-06 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 1,148 |
| 2019-03-05 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 191 |
| 2019-03-04 | $15.33 | $15.33 | $14.98 | $15.03 | $15.03 | 819 |
| 2019-03-01 | $15.07 | $15.31 | $15.07 | $15.26 | $15.26 | 1,393 |
| 2019-02-28 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 307 |
| 2019-02-27 | $14.94 | $14.94 | $14.63 | $14.63 | $14.63 | 488 |
| 2019-02-26 | $15.09 | $15.29 | $15.01 | $15.29 | $15.29 | 9,390 |
| 2019-02-25 | $14.74 | $15.38 | $14.73 | $15.35 | $15.35 | 2,196 |
| 2019-02-22 | $15.21 | $15.21 | $14.55 | $14.55 | $14.55 | 1,290 |
| 2019-02-20 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 207 |
| 2019-02-19 | $15.40 | $15.42 | $15.03 | $15.03 | $15.03 | 1,346 |
| 2019-02-15 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 173 |
| 2019-02-14 | $15.38 | $15.73 | $15.05 | $15.73 | $15.73 | 767 |
| 2019-02-13 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 249 |
| 2019-02-12 | $15.15 | $15.15 | $14.83 | $14.83 | $14.83 | 429 |
| 2019-02-11 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 7 |
| 2019-02-08 | $14.83 | $14.83 | $14.81 | $14.81 | $14.81 | 902 |
| 2019-02-07 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 89 |
| 2019-02-06 | $15.35 | $15.35 | $15.22 | $15.22 | $15.22 | 411 |
| 2019-02-05 | $16.29 | $16.29 | $15.95 | $15.95 | $15.95 | 491 |
| 2019-02-04 | $16.17 | $16.22 | $16.17 | $16.22 | $16.22 | 1,433 |
| 2019-02-01 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 93 |
| 2019-01-31 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 435 |
| 2019-01-30 | $14.99 | $15.65 | $14.99 | $15.65 | $15.65 | 642 |
| 2019-01-29 | $15.78 | $15.78 | $15.16 | $15.73 | $15.73 | 1,183 |
| 2019-01-28 | $15.18 | $15.18 | $14.63 | $14.63 | $14.63 | 643 |
| 2019-01-25 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 13 |
| 2019-01-24 | $15.34 | $15.66 | $15.34 | $15.34 | $15.34 | 5,733 |
| 2019-01-23 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 164 |
| 2019-01-22 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 393 |
| 2019-01-18 | $16.45 | $16.49 | $15.86 | $16.49 | $16.49 | 1,434 |
| 2019-01-17 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 186 |
| 2019-01-16 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 2,083 |
| 2019-01-14 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 255 |
| 2019-01-11 | $15.34 | $15.34 | $15.26 | $15.26 | $15.26 | 1,574 |
| 2019-01-10 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 459 |
| 2019-01-09 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 154 |
| 2019-01-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 332 |
| 2019-01-07 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 784 |
| 2019-01-04 | $15.62 | $16.55 | $15.62 | $16.55 | $16.55 | 4,879 |
| 2019-01-03 | $15.71 | $15.81 | $15.71 | $15.81 | $15.81 | 1,046 |
| 2019-01-02 | $16.46 | $16.46 | $15.58 | $15.75 | $15.75 | 3,065 |
| 2018-12-31 | $16.56 | $16.56 | $15.87 | $15.87 | $15.87 | 267 |
| 2018-12-28 | $16.41 | $16.41 | $15.68 | $15.68 | $15.68 | 748 |
| 2018-12-27 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 204 |
| 2018-12-26 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 493 |
| 2018-12-24 | $14.63 | $14.63 | $14.57 | $14.57 | $14.57 | 563 |
| 2018-12-21 | $15.38 | $15.38 | $14.77 | $14.77 | $14.77 | 359 |
| 2018-12-20 | $15.51 | $15.51 | $15.22 | $15.22 | $15.22 | 920 |
| 2018-12-19 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 89 |
| 2018-12-18 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 125 |
| 2018-12-17 | $15.65 | $15.65 | $15.36 | $15.36 | $15.36 | 486 |
| 2018-12-14 | $16.19 | $16.39 | $15.98 | $15.98 | $15.98 | 781 |
| 2018-12-13 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 102 |
| 2018-12-12 | $16.32 | $16.32 | $16.14 | $16.19 | $16.19 | 856 |
| 2018-12-11 | $15.80 | $16.44 | $15.80 | $16.44 | $16.44 | 604 |
| 2018-12-10 | $15.94 | $15.94 | $15.34 | $15.34 | $15.34 | 358 |
| 2018-12-07 | $15.60 | $15.65 | $15.60 | $15.65 | $15.65 | 868 |
| 2018-12-06 | $15.21 | $15.70 | $15.21 | $15.70 | $15.70 | 3,852 |
| 2018-12-04 | $15.92 | $16.51 | $15.64 | $16.10 | $16.10 | 1,626 |
| 2018-12-03 | $15.90 | $15.93 | $15.90 | $15.93 | $15.93 | 1,863 |
| 2018-11-30 | $16.19 | $16.19 | $15.94 | $15.94 | $15.94 | 394 |
| 2018-11-29 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 47 |
| 2018-11-28 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 283 |
| 2018-11-27 | $16.29 | $16.29 | $15.81 | $15.81 | $15.81 | 436 |
| 2018-11-26 | $16.45 | $16.45 | $16.10 | $16.10 | $16.10 | 1,242 |
| 2018-11-21 | $14.62 | $14.62 | $14.08 | $14.62 | $14.62 | 497 |
| 2018-11-20 | $14.18 | $14.52 | $14.18 | $14.52 | $14.52 | 509 |
| 2018-11-19 | $13.73 | $14.10 | $13.64 | $13.65 | $13.65 | 960 |
| 2018-11-16 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 126 |
| 2018-11-15 | $13.87 | $13.91 | $13.87 | $13.91 | $13.91 | 763 |
| 2018-11-14 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 46 |
| 2018-11-13 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 256 |
| 2018-11-09 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 105 |
| 2018-11-08 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 268 |
| 2018-11-07 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 250 |
| 2018-11-06 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 81 |
| 2018-11-05 | $14.41 | $14.41 | $14.35 | $14.36 | $14.36 | 626 |
| 2018-11-01 | $14.60 | $14.65 | $14.60 | $14.65 | $14.65 | 1,285 |
| 2018-10-31 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 735 |
| 2018-10-30 | $14.66 | $14.66 | $14.35 | $14.35 | $14.35 | 551 |
| 2018-10-29 | $14.35 | $14.57 | $14.35 | $14.57 | $14.57 | 304 |
| 2018-10-26 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 145 |
| 2018-10-24 | $15.63 | $15.63 | $15.04 | $15.04 | $15.04 | 512 |
| 2018-10-23 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 737 |
| 2018-10-22 | $15.72 | $15.72 | $15.10 | $15.10 | $15.10 | 555 |
| 2018-10-19 | $15.72 | $15.72 | $15.50 | $15.50 | $15.50 | 3,818 |
| 2018-10-18 | $15.25 | $15.25 | $15.19 | $15.19 | $15.19 | 250 |
| 2018-10-17 | $15.39 | $15.39 | $15.33 | $15.33 | $15.33 | 273 |
| 2018-10-16 | $15.53 | $15.85 | $15.53 | $15.85 | $15.85 | 1,035 |
| 2018-10-15 | $15.73 | $15.73 | $15.49 | $15.73 | $15.73 | 1,136 |
| 2018-10-12 | $15.82 | $16.05 | $15.49 | $16.05 | $16.05 | 2,188 |
| 2018-10-11 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 135 |
| 2018-10-10 | $16.04 | $16.59 | $16.04 | $16.59 | $16.59 | 2,165 |
| 2018-10-09 | $16.07 | $16.07 | $15.87 | $15.95 | $15.95 | 2,214 |
| 2018-10-08 | $16.55 | $16.55 | $16.26 | $16.26 | $16.26 | 1,670 |
| 2018-10-05 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 218 |
| 2018-10-04 | $16.46 | $16.46 | $16.09 | $16.09 | $16.09 | 1,769 |
| 2018-10-03 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 24 |
| 2018-10-02 | $15.75 | $15.98 | $15.71 | $15.71 | $15.71 | 2,937 |
| 2018-10-01 | $15.95 | $16.04 | $15.95 | $15.95 | $15.95 | 1,716 |
| 2018-09-28 | $15.79 | $16.03 | $15.55 | $16.03 | $16.03 | 782 |
| 2018-09-27 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 314 |
| 2018-09-26 | $15.57 | $16.09 | $15.44 | $15.44 | $15.44 | 1,259 |
| 2018-09-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 894 |
| 2018-09-24 | $15.24 | $15.44 | $15.22 | $15.35 | $15.35 | 30,283 |
| 2018-09-21 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 93 |
| 2018-09-20 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 185 |
| 2018-09-19 | $15.59 | $15.59 | $15.43 | $15.43 | $15.43 | 327 |
| 2018-09-18 | $15.03 | $15.28 | $15.03 | $15.28 | $15.28 | 700 |
| 2018-09-17 | $14.92 | $14.92 | $14.84 | $14.84 | $14.84 | 335 |
| 2018-09-14 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 280 |
| 2018-09-13 | $14.99 | $14.99 | $14.54 | $14.54 | $14.54 | 636 |
| 2018-09-12 | $14.95 | $14.95 | $14.44 | $14.44 | $14.44 | 834 |
| 2018-09-11 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 117 |
| 2018-09-10 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 209 |
| 2018-09-07 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 865 |
| 2018-09-06 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 714 |
| 2018-09-05 | $14.68 | $14.68 | $14.30 | $14.49 | $14.49 | 826 |
| 2018-09-04 | $14.72 | $14.72 | $14.27 | $14.27 | $14.27 | 3,892 |
| 2018-08-31 | $14.77 | $14.77 | $14.27 | $14.27 | $14.27 | 1,843 |
| 2018-08-30 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 369 |
| 2018-08-29 | $14.75 | $14.75 | $14.39 | $14.39 | $14.39 | 1,910 |
| 2018-08-28 | $14.43 | $14.43 | $14.15 | $14.15 | $14.15 | 3,188 |
| 2018-08-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 83 |
| 2018-08-24 | $14.51 | $14.51 | $14.07 | $14.50 | $14.50 | 868 |
| 2018-08-23 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 230 |
| 2018-08-22 | $14.16 | $14.16 | $13.94 | $13.99 | $13.99 | 535 |
| 2018-08-21 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 298 |
| 2018-08-20 | $14.32 | $14.55 | $14.32 | $14.55 | $14.55 | 489 |
| 2018-08-17 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 193 |
| 2018-08-16 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 473 |
| 2018-08-15 | $14.65 | $14.75 | $14.65 | $14.75 | $14.75 | 378 |
| 2018-08-14 | $14.61 | $14.61 | $14.35 | $14.61 | $14.61 | 830 |
| 2018-08-13 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 105 |
| 2018-08-10 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 209 |
| 2018-08-09 | $15.00 | $15.00 | $14.60 | $14.60 | $14.60 | 927 |
| 2018-08-08 | $14.76 | $15.00 | $14.76 | $15.00 | $15.00 | 795 |
| 2018-08-07 | $14.52 | $14.52 | $14.27 | $14.27 | $14.27 | 1,806 |
| 2018-08-06 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 122 |
| 2018-08-03 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 276 |
| 2018-08-02 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 70 |
| 2018-08-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 616 |
| 2018-07-31 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 174 |
| 2018-07-30 | $13.58 | $13.78 | $13.58 | $13.78 | $13.78 | 1,375 |
| 2018-07-27 | $13.91 | $14.35 | $13.91 | $14.13 | $14.13 | 917 |
| 2018-07-26 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 118 |
| 2018-07-25 | $13.96 | $14.04 | $13.96 | $14.04 | $14.04 | 1,044 |
| 2018-07-24 | $14.53 | $14.53 | $14.50 | $14.50 | $14.50 | 421 |
| 2018-07-20 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 264 |
| 2018-07-19 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 169 |
| 2018-07-18 | $14.45 | $14.45 | $13.99 | $13.99 | $13.99 | 746 |
| 2018-07-17 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 483 |
| 2018-07-16 | $13.97 | $14.37 | $13.97 | $14.37 | $14.37 | 535 |
| 2018-07-13 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 316 |
| 2018-07-12 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 137 |
| 2018-07-11 | $14.30 | $14.30 | $13.90 | $14.25 | $14.25 | 757 |
| 2018-07-10 | $14.33 | $14.33 | $14.10 | $14.28 | $14.28 | 1,536 |
| 2018-07-06 | $14.18 | $14.18 | $14.15 | $14.15 | $14.15 | 652 |
| 2018-07-05 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 284 |
| 2018-07-03 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 183 |
| 2018-06-29 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 355 |
| 2018-06-28 | $13.93 | $14.20 | $13.93 | $14.10 | $14.10 | 3,374 |
| 2018-06-27 | $14.13 | $14.13 | $14.08 | $14.08 | $14.08 | 684 |
| 2018-06-26 | $14.01 | $14.01 | $13.65 | $13.65 | $13.65 | 1,429 |
| 2018-06-25 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 164 |
| 2018-06-22 | $13.85 | $14.23 | $13.65 | $13.96 | $13.96 | 1,915 |
| 2018-06-21 | $14.00 | $14.19 | $14.00 | $14.09 | $14.09 | 1,493 |
| 2018-06-20 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 273 |
| 2018-06-19 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 268 |
| 2018-06-18 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 942 |
| 2018-06-15 | $13.58 | $13.93 | $13.58 | $13.93 | $13.93 | 1,384 |
| 2018-06-14 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 85 |
| 2018-06-13 | $13.95 | $14.14 | $13.95 | $14.14 | $14.14 | 306 |
| 2018-06-12 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 86 |
| 2018-06-11 | $14.20 | $14.41 | $14.10 | $14.10 | $14.10 | 18,143 |
| 2018-06-08 | $13.88 | $14.13 | $13.63 | $14.07 | $14.07 | 49,623 |
| 2018-06-07 | $13.49 | $13.94 | $13.49 | $13.94 | $13.94 | 264 |
| 2018-06-06 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 446 |
| 2018-06-05 | $13.67 | $14.07 | $13.67 | $14.07 | $14.07 | 594 |
| 2018-06-04 | $13.81 | $13.84 | $13.81 | $13.84 | $13.84 | 672 |
| 2018-06-01 | $13.56 | $13.81 | $13.56 | $13.81 | $13.81 | 1,550 |
| 2018-05-31 | $14.01 | $14.01 | $13.60 | $13.60 | $13.60 | 591 |
| 2018-05-30 | $13.63 | $14.10 | $13.63 | $13.98 | $13.98 | 1,906 |
| 2018-05-29 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 627 |
| 2018-05-25 | $13.60 | $13.60 | $13.25 | $13.25 | $13.25 | 416 |
| 2018-05-24 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 288 |
| 2018-05-23 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 246 |
| 2018-05-22 | $13.31 | $13.31 | $13.21 | $13.21 | $13.21 | 448 |
| 2018-05-21 | $13.34 | $13.34 | $13.30 | $13.30 | $13.30 | 1,713 |
| 2018-05-18 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 172 |
| 2018-05-17 | $13.55 | $13.55 | $13.15 | $13.20 | $13.20 | 1,241 |
| 2018-05-16 | $13.52 | $13.52 | $13.20 | $13.20 | $13.20 | 500 |
| 2018-05-15 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 105 |
| 2018-05-14 | $12.96 | $13.02 | $12.92 | $13.02 | $13.02 | 1,903 |
| 2018-05-11 | $13.40 | $13.57 | $13.09 | $13.57 | $13.57 | 919 |
| 2018-05-10 | $13.71 | $13.91 | $13.71 | $13.91 | $13.91 | 2,655 |
| 2018-05-09 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 858 |
| 2018-05-08 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 345 |
| 2018-05-07 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 193 |
| 2018-05-04 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 981 |
| 2018-05-03 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 500 |
| 2018-05-02 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 219 |
| 2018-05-01 | $14.04 | $14.09 | $14.04 | $14.06 | $14.06 | 1,385 |
| 2018-04-30 | $14.55 | $14.55 | $14.09 | $14.33 | $14.33 | 769 |
| 2018-04-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 306 |
| 2018-04-26 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 325 |
| 2018-04-25 | $13.68 | $13.91 | $13.68 | $13.85 | $13.85 | 1,277 |
| 2018-04-24 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 385 |
| 2018-04-23 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 142 |
| 2018-04-20 | $13.64 | $14.26 | $13.64 | $14.26 | $14.26 | 282 |
| 2018-04-19 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 102 |
| 2018-04-18 | $14.35 | $14.79 | $14.35 | $14.79 | $14.79 | 786 |
| 2018-04-17 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 118 |
| 2018-04-16 | $13.50 | $13.93 | $13.50 | $13.93 | $13.93 | 509 |
| 2018-04-13 | $13.74 | $13.74 | $13.69 | $13.69 | $13.69 | 809 |
| 2018-04-12 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 228 |
| 2018-04-11 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 99 |
| 2018-04-10 | $14.10 | $14.13 | $13.94 | $14.13 | $14.13 | 2,408 |
| 2018-04-09 | $14.51 | $14.56 | $14.51 | $14.56 | $14.56 | 1,057 |
| 2018-04-06 | $13.84 | $14.27 | $13.84 | $14.27 | $14.27 | 770 |
| 2018-04-05 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 34 |
| 2018-04-04 | $13.97 | $14.04 | $13.97 | $14.04 | $14.04 | 1,772 |
| 2018-04-03 | $14.10 | $14.10 | $14.05 | $14.05 | $14.05 | 1,186 |
| 2018-04-02 | $13.88 | $13.98 | $13.43 | $13.43 | $13.43 | 572 |
| 2018-03-29 | $14.39 | $14.47 | $13.94 | $14.47 | $14.47 | 1,406 |
| 2018-03-28 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 44 |
| 2018-03-27 | $13.91 | $14.08 | $13.91 | $14.08 | $14.08 | 420 |
| 2018-03-26 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 163 |
| 2018-03-23 | $13.99 | $14.12 | $13.56 | $13.56 | $13.56 | 1,031 |
| 2018-03-22 | $14.10 | $14.26 | $13.83 | $14.26 | $14.26 | 1,713 |
| 2018-03-21 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 491 |
| 2018-03-20 | $14.31 | $14.39 | $14.16 | $14.39 | $14.39 | 979 |
| 2018-03-19 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 167 |
| 2018-03-15 | $14.34 | $14.39 | $14.14 | $14.39 | $14.39 | 810 |
| 2018-03-14 | $14.12 | $14.39 | $13.84 | $13.84 | $13.84 | 1,272 |
| 2018-03-12 | $13.90 | $14.15 | $13.90 | $14.15 | $14.15 | 612 |
| 2018-03-09 | $14.13 | $14.13 | $13.97 | $13.97 | $13.97 | 730 |
| 2018-03-08 | $14.40 | $14.63 | $14.20 | $14.63 | $14.63 | 1,032 |
| 2018-03-07 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 155 |
| 2018-03-06 | $13.91 | $14.11 | $13.91 | $14.11 | $14.11 | 659 |
| 2018-03-05 | $13.87 | $14.02 | $13.76 | $14.02 | $14.02 | 891 |
| 2018-03-02 | $13.68 | $13.75 | $13.24 | $13.75 | $13.75 | 604 |
| 2018-03-01 | $14.10 | $14.10 | $13.50 | $14.10 | $14.10 | 1,201 |
| 2018-02-28 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 486 |
| 2018-02-27 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 185 |
| 2018-02-26 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 1,940 |
| 2018-02-23 | $13.59 | $13.92 | $13.59 | $13.92 | $13.92 | 3,182 |
| 2018-02-22 | $14.05 | $14.08 | $13.58 | $13.84 | $13.84 | 34,882 |
| 2018-02-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 842 |
| 2018-02-20 | $13.48 | $13.59 | $13.32 | $13.49 | $13.49 | 44,871 |
| 2018-02-16 | $13.67 | $13.74 | $13.33 | $13.74 | $13.74 | 1,259 |
| 2018-02-15 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 1,214 |
| 2018-02-14 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 254 |
| 2018-02-13 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 110 |
| 2018-02-12 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 261 |
| 2018-02-09 | $13.51 | $13.54 | $12.63 | $13.54 | $13.54 | 2,663 |
| 2018-02-08 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 100 |
| 2018-02-07 | $13.70 | $13.75 | $13.70 | $13.75 | $13.75 | 1,196 |
| 2018-02-05 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 450 |
| 2018-02-02 | $11.68 | $11.73 | $11.68 | $11.73 | $11.73 | 876 |
| 2018-02-01 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 4,154 |
| 2018-01-31 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 304 |
| 2018-01-30 | $11.90 | $12.04 | $11.90 | $11.99 | $11.99 | 2,583 |
| 2018-01-29 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 133 |
| 2018-01-25 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 704 |
| 2018-01-24 | $11.91 | $11.99 | $11.91 | $11.99 | $11.99 | 915 |
| 2018-01-23 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 1,213 |
| 2018-01-22 | $11.93 | $12.04 | $11.93 | $12.04 | $12.04 | 2,383 |
| 2018-01-19 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 649 |
| 2018-01-18 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 284 |
| 2018-01-17 | $12.06 | $12.08 | $12.06 | $12.08 | $12.08 | 1,410 |
| 2018-01-12 | $11.99 | $11.99 | $11.79 | $11.99 | $11.99 | 3,277 |
| 2018-01-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 397 |
| 2018-01-10 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 86 |
| 2018-01-09 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 230 |
| 2018-01-08 | $12.14 | $12.14 | $12.11 | $12.11 | $12.11 | 3,062 |
| 2018-01-05 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 176 |
| 2018-01-04 | $11.82 | $11.82 | $11.66 | $11.66 | $11.66 | 578 |
| 2018-01-03 | $11.94 | $11.94 | $11.89 | $11.89 | $11.89 | 997 |
| 2018-01-02 | $11.73 | $11.94 | $11.73 | $11.94 | $11.94 | 1,166 |
| 2017-12-28 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 99 |
| 2017-12-27 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 307 |
| 2017-12-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 76 |
| 2017-12-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 449 |
| 2017-12-20 | $12.09 | $12.44 | $11.89 | $12.44 | $12.44 | 712 |
| 2017-12-19 | $12.15 | $12.30 | $12.01 | $12.01 | $12.01 | 794 |
| 2017-12-18 | $11.66 | $11.66 | $11.45 | $11.45 | $11.45 | 530 |
| 2017-12-15 | $11.32 | $11.46 | $11.17 | $11.17 | $11.17 | 4,791 |
| 2017-12-13 | $11.38 | $11.38 | $11.11 | $11.11 | $11.11 | 5,408 |
| 2017-12-12 | $11.35 | $11.35 | $11.05 | $11.05 | $11.05 | 511 |
| 2017-12-11 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 43 |
| 2017-12-07 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,314 |
| 2017-12-06 | $11.04 | $11.07 | $10.75 | $11.07 | $11.07 | 2,564 |
| 2017-12-05 | $11.08 | $11.12 | $10.97 | $10.97 | $10.97 | 1,669 |
| 2017-12-04 | $11.26 | $11.26 | $10.97 | $10.97 | $10.97 | 2,240 |
| 2017-12-01 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 897 |
| 2017-11-30 | $11.40 | $11.59 | $11.40 | $11.59 | $11.59 | 1,063 |
| 2017-11-29 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 216 |
| 2017-11-28 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 1,317 |
| 2017-11-27 | $11.05 | $11.20 | $11.05 | $11.20 | $11.20 | 2,806 |
| 2017-11-22 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 100 |
| 2017-11-21 | $11.06 | $11.20 | $11.06 | $11.20 | $11.20 | 538 |
| 2017-11-20 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 38 |
| 2017-11-17 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 50 |
| 2017-11-16 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 249 |
| 2017-11-15 | $10.56 | $10.73 | $10.56 | $10.73 | $10.73 | 386 |
| 2017-11-14 | $10.74 | $10.80 | $10.60 | $10.80 | $10.80 | 4,265 |
| 2017-11-13 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 8 |
| 2017-11-10 | $10.60 | $11.06 | $10.60 | $11.06 | $11.06 | 508 |
| 2017-11-09 | $10.83 | $10.83 | $10.82 | $10.82 | $10.82 | 394 |
| 2017-11-08 | $10.60 | $10.88 | $10.60 | $10.88 | $10.88 | 345 |
| 2017-11-07 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 950 |
| 2017-11-06 | $11.90 | $11.90 | $10.97 | $10.97 | $10.97 | 1,772 |
| 2017-11-03 | $11.65 | $11.68 | $11.65 | $11.68 | $11.68 | 311 |
| 2017-11-02 | $11.33 | $11.39 | $11.33 | $11.39 | $11.39 | 650 |
| 2017-11-01 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 284 |
| 2017-10-31 | $10.92 | $11.21 | $10.92 | $11.21 | $11.21 | 567 |
| 2017-10-30 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 329 |
| 2017-10-27 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 265 |
| 2017-10-25 | $11.81 | $11.81 | $10.71 | $11.81 | $11.81 | 1,862 |
| 2017-10-24 | $11.63 | $11.63 | $11.58 | $11.63 | $11.63 | 1,744 |
| 2017-10-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 183 |
| 2017-10-20 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 115 |
| 2017-10-19 | $11.30 | $11.30 | $11.03 | $11.29 | $11.29 | 24,187 |
| 2017-10-18 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 4,113 |
| 2017-10-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 9 |
| 2017-10-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 757 |
| 2017-10-13 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 94 |
| 2017-10-12 | $11.68 | $11.71 | $11.55 | $11.71 | $11.71 | 2,210 |
| 2017-10-11 | $11.39 | $11.74 | $11.39 | $11.74 | $11.74 | 17,866 |
| 2017-10-10 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 228 |
| 2017-10-09 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 1,305 |
| 2017-10-06 | $11.68 | $12.08 | $11.68 | $12.08 | $12.08 | 400 |
| 2017-10-05 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 305 |
| 2017-10-04 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 263 |
| 2017-10-03 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 223 |
| 2017-10-02 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 208 |
| 2017-09-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 170 |
| 2017-09-28 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 124 |
| 2017-09-27 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 290 |
| 2017-09-26 | $11.05 | $11.05 | $10.82 | $10.82 | $10.82 | 649 |
| 2017-09-25 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 27 |
| 2017-09-22 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 315 |
| 2017-09-21 | $11.10 | $11.10 | $10.96 | $11.10 | $11.10 | 754 |
| 2017-09-20 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 1 |
| 2017-09-19 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2017-09-18 | $11.46 | $11.46 | $11.41 | $11.46 | $11.46 | 1,581 |
| 2017-09-15 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 794 |
| 2017-09-14 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 300 |
| 2017-09-13 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 422 |
| 2017-09-12 | $11.58 | $11.58 | $11.44 | $11.44 | $11.44 | 1,144 |
| 2017-09-11 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2017-09-08 | $11.51 | $11.52 | $11.51 | $11.52 | $11.52 | 390 |
| 2017-09-07 | $11.56 | $11.56 | $11.42 | $11.42 | $11.42 | 479 |
| 2017-09-06 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 193 |
| 2017-09-05 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 238 |
| 2017-09-01 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 104 |
| 2017-08-31 | $11.67 | $11.67 | $11.42 | $11.42 | $11.42 | 430 |
| 2017-08-30 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 8 |
| 2017-08-29 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 12 |
| 2017-08-28 | $11.73 | $11.76 | $11.47 | $11.76 | $11.76 | 1,688 |
| 2017-08-25 | $11.70 | $11.85 | $11.70 | $11.85 | $11.85 | 1,227 |
| 2017-08-24 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2017-08-23 | $11.70 | $11.70 | $11.41 | $11.41 | $11.41 | 285 |
| 2017-08-22 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 1,449 |
| 2017-08-21 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 214 |
| 2017-08-18 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 690 |
| 2017-08-17 | $11.41 | $11.41 | $11.29 | $11.29 | $11.29 | 369 |
| 2017-08-16 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 66 |
| 2017-08-15 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2017-08-14 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 144 |
| 2017-08-11 | $11.78 | $11.80 | $11.58 | $11.80 | $11.80 | 1,131 |
| 2017-08-10 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2017-08-09 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2017-08-08 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 399 |
| 2017-08-07 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 430 |
| 2017-08-04 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 162 |
| 2017-08-03 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2017-08-02 | $11.95 | $11.95 | $11.83 | $11.95 | $11.95 | 548 |
| 2017-08-01 | $12.63 | $12.63 | $12.58 | $12.58 | $12.58 | 298 |
| 2017-07-31 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 158 |
| 2017-07-28 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 132 |
| 2017-07-27 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 111 |
| 2017-07-26 | $12.41 | $12.41 | $12.10 | $12.10 | $12.10 | 335 |
| 2017-07-25 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 96 |
| 2017-07-24 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 193 |
| 2017-07-21 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 86 |
| 2017-07-20 | $12.55 | $12.55 | $12.24 | $12.24 | $12.24 | 781 |
| 2017-07-19 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 562 |
| 2017-07-18 | $12.22 | $12.22 | $11.91 | $11.91 | $11.91 | 1,940 |
| 2017-07-17 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 1,146 |
| 2017-07-14 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 27 |
| 2017-07-13 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 527 |
| 2017-07-12 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2017-07-11 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2017-07-10 | $11.34 | $11.34 | $11.05 | $11.05 | $11.05 | 4,397 |
| 2017-07-07 | $11.14 | $11.39 | $11.14 | $11.39 | $11.39 | 772 |
| 2017-07-06 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2017-07-05 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 5 |
| 2017-06-30 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 366 |
| 2017-06-29 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 388 |
| 2017-06-28 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 174 |
| 2017-06-27 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2017-06-26 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 1,142 |
| 2017-06-23 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 2 |
| 2017-06-22 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 115 |
| 2017-06-21 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 6 |
| 2017-06-20 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 100 |
| 2017-06-19 | $11.67 | $11.67 | $11.37 | $11.37 | $11.37 | 865 |
| 2017-06-16 | $11.57 | $11.57 | $11.43 | $11.57 | $11.57 | 911 |
| 2017-06-15 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2017-06-14 | $11.34 | $11.34 | $11.29 | $11.29 | $11.29 | 1,605 |
| 2017-06-13 | $11.31 | $11.37 | $11.31 | $11.37 | $11.37 | 533 |
| 2017-06-12 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 28 |
| 2017-06-09 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 100 |
| 2017-06-08 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 195 |
| 2017-06-07 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 5 |
| 2017-06-06 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 179 |
| 2017-06-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2017-06-02 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2017-06-01 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2017-05-31 | $11.25 | $11.25 | $11.20 | $11.20 | $11.20 | 907 |
| 2017-05-30 | $11.08 | $11.08 | $10.89 | $10.89 | $10.89 | 522 |
| 2017-05-26 | $10.73 | $10.88 | $10.73 | $10.88 | $10.88 | 340 |
| 2017-05-25 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 157 |
| 2017-05-24 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 4,388 |
| 2017-05-23 | $10.92 | $10.95 | $10.92 | $10.95 | $10.95 | 3,584 |
| 2017-05-22 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2017-05-19 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2017-05-18 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 10 |
| 2017-05-17 | $10.78 | $10.78 | $10.43 | $10.43 | $10.43 | 1,560 |
| 2017-05-16 | $10.46 | $10.60 | $10.46 | $10.60 | $10.60 | 1,242 |
| 2017-05-15 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 357 |
| 2017-05-12 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2017-05-11 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 21,668 |
| 2017-05-10 | $11.56 | $11.56 | $11.29 | $11.56 | $11.56 | 2,297 |
| 2017-05-09 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 155 |
| 2017-05-08 | $11.60 | $12.49 | $11.60 | $12.49 | $12.49 | 2,988 |
| 2017-05-05 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2017-05-04 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2017-05-03 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2017-05-02 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 93 |
| 2017-05-01 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 11 |
| 2017-04-28 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 7 |
| 2017-04-27 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 457 |
| 2017-04-26 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2017-04-25 | $11.24 | $11.24 | $11.23 | $11.23 | $11.23 | 266 |
| 2017-04-24 | $11.21 | $11.51 | $11.21 | $11.51 | $11.51 | 634 |
| 2017-04-21 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 144 |
| 2017-04-20 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2017-04-19 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 246 |
| 2017-04-18 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 76 |
| 2017-04-17 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2017-04-13 | $11.15 | $11.15 | $10.99 | $10.99 | $10.99 | 375 |
| 2017-04-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 5 |
| 2017-04-11 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-04-10 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 4 |
| 2017-04-07 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 314 |
| 2017-04-06 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2017-04-05 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 146 |
| 2017-04-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 103 |
| 2017-04-03 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 103 |
| 2017-03-31 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 212 |
| 2017-03-30 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 430 |
| 2017-03-29 | $11.21 | $11.64 | $11.21 | $11.64 | $11.64 | 541 |
| 2017-03-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 10 |
| 2017-03-27 | $11.25 | $11.25 | $11.25 | $11.25 | $11.17 | 202 |
| 2017-03-24 | $11.29 | $11.29 | $11.29 | $11.29 | $11.21 | 0 |
| 2017-03-23 | $11.29 | $11.29 | $11.07 | $11.29 | $11.21 | 1,450 |
| 2017-03-22 | $11.16 | $11.30 | $11.16 | $11.30 | $11.22 | 485 |
| 2017-03-21 | $11.16 | $11.16 | $11.16 | $11.16 | $11.08 | 55 |
| 2017-03-20 | $11.16 | $11.16 | $11.16 | $11.16 | $11.08 | 436 |
| 2017-03-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.22 | 0 |
| 2017-03-16 | $11.09 | $11.30 | $11.09 | $11.30 | $11.22 | 1,069 |
| 2017-03-15 | $10.92 | $11.34 | $10.92 | $11.34 | $11.26 | 1,397 |
| 2017-03-14 | $11.21 | $11.21 | $11.21 | $11.21 | $11.13 | 1,722 |
| 2017-03-13 | $11.18 | $11.18 | $11.18 | $11.18 | $11.10 | 162 |
| 2017-03-10 | $11.01 | $11.01 | $11.01 | $11.01 | $10.93 | 0 |
| 2017-03-09 | $11.01 | $11.01 | $11.01 | $11.01 | $10.93 | 911 |
| 2017-03-08 | $10.70 | $10.70 | $10.69 | $10.69 | $10.61 | 1,814 |
| 2017-03-07 | $10.92 | $10.92 | $10.90 | $10.90 | $10.82 | 753 |
| 2017-03-06 | $11.04 | $11.04 | $11.04 | $11.04 | $10.96 | 84 |
| 2017-03-03 | $11.04 | $11.04 | $11.04 | $11.04 | $10.96 | 856 |
| 2017-03-02 | $11.25 | $11.25 | $11.05 | $11.05 | $10.97 | 5,241 |
| 2017-03-01 | $10.72 | $10.72 | $10.72 | $10.72 | $10.64 | 7 |
| 2017-02-28 | $10.72 | $10.72 | $10.72 | $10.72 | $10.64 | 125 |
| 2017-02-27 | $10.91 | $10.91 | $10.91 | $10.91 | $10.83 | 55 |
| 2017-02-24 | $10.94 | $10.94 | $10.63 | $10.91 | $10.83 | 1,375 |
| 2017-02-23 | $11.12 | $11.12 | $11.12 | $11.12 | $11.04 | 91 |
| 2017-02-22 | $11.12 | $11.12 | $11.12 | $11.12 | $11.04 | 0 |
| 2017-02-21 | $11.12 | $11.12 | $11.12 | $11.12 | $11.04 | 329 |
| 2017-02-17 | $11.28 | $11.34 | $11.03 | $11.34 | $11.26 | 2,550 |
| 2017-02-16 | $11.41 | $11.41 | $11.35 | $11.35 | $11.27 | 408 |
| 2017-02-15 | $11.35 | $11.35 | $11.05 | $11.21 | $11.13 | 694 |
| 2017-02-14 | $11.13 | $11.13 | $11.13 | $11.13 | $11.05 | 4 |
| 2017-02-13 | $11.13 | $11.13 | $11.13 | $11.13 | $11.05 | 882 |
| 2017-02-10 | $11.03 | $11.16 | $11.03 | $11.16 | $11.08 | 1,455 |
| 2017-02-09 | $10.99 | $10.99 | $10.99 | $10.99 | $10.91 | 0 |
| 2017-02-08 | $10.96 | $10.99 | $10.96 | $10.99 | $10.91 | 853 |
| 2017-02-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.38 | 0 |
| 2017-02-06 | $10.16 | $10.45 | $10.16 | $10.45 | $10.38 | 876 |
| 2017-02-03 | $10.21 | $10.60 | $10.21 | $10.60 | $10.53 | 1,002 |
| 2017-02-02 | $11.05 | $11.05 | $10.40 | $10.40 | $10.33 | 301 |
| 2017-02-01 | $11.19 | $11.19 | $11.19 | $11.19 | $11.11 | 216 |
| 2017-01-31 | $11.21 | $11.21 | $11.21 | $11.21 | $11.13 | 514 |
| 2017-01-30 | $11.43 | $11.46 | $11.31 | $11.46 | $11.38 | 982 |
| 2017-01-27 | $11.37 | $11.37 | $11.07 | $11.07 | $10.99 | 470 |
| 2017-01-26 | $11.22 | $11.22 | $11.22 | $11.22 | $11.14 | 0 |
| 2017-01-25 | $11.22 | $11.22 | $11.22 | $11.22 | $11.14 | 479 |
| 2017-01-24 | $11.42 | $11.83 | $11.42 | $11.42 | $11.34 | 1,599 |
| 2017-01-23 | $11.31 | $11.31 | $11.10 | $11.10 | $11.02 | 2,572 |
| 2017-01-20 | $11.41 | $11.41 | $11.41 | $11.41 | $11.33 | 41 |
| 2017-01-19 | $11.05 | $11.41 | $11.05 | $11.41 | $11.33 | 442 |
| 2017-01-18 | $11.30 | $11.30 | $11.30 | $11.30 | $11.22 | 4,075 |
| 2017-01-17 | $11.51 | $11.51 | $11.48 | $11.48 | $11.40 | 5,571 |
| 2017-01-13 | $11.38 | $11.38 | $11.38 | $11.38 | $11.30 | 1,232 |
| 2017-01-12 | $11.29 | $11.65 | $11.29 | $11.65 | $11.57 | 6,146 |
| 2017-01-11 | $11.73 | $11.73 | $11.73 | $11.73 | $11.65 | 605 |
| 2017-01-10 | $11.42 | $11.78 | $11.42 | $11.78 | $11.70 | 3,777 |
| 2017-01-09 | $11.35 | $11.44 | $11.16 | $11.16 | $11.08 | 802 |
| 2017-01-06 | $11.44 | $11.48 | $11.44 | $11.48 | $11.40 | 5,069 |
| 2017-01-05 | $11.11 | $11.11 | $11.11 | $11.11 | $11.03 | 12 |
| 2017-01-04 | $11.11 | $11.11 | $11.11 | $11.11 | $11.03 | 0 |
| 2017-01-03 | $10.85 | $11.11 | $10.84 | $11.11 | $11.03 | 1,184 |
| 2016-12-30 | $11.11 | $11.11 | $11.11 | $11.11 | $11.03 | 31 |
| 2016-12-29 | $11.11 | $11.11 | $11.11 | $11.11 | $11.03 | 255 |
| 2016-12-28 | $10.86 | $10.86 | $10.86 | $10.86 | $10.78 | 808 |
| 2016-12-27 | $10.53 | $10.53 | $10.53 | $10.53 | $10.46 | 0 |
| 2016-12-23 | $10.53 | $10.53 | $10.53 | $10.53 | $10.46 | 744 |
| 2016-12-22 | $10.96 | $10.96 | $10.96 | $10.96 | $10.88 | 276 |
| 2016-12-21 | $10.71 | $10.82 | $10.71 | $10.71 | $10.63 | 1,271 |
| 2016-12-20 | $11.08 | $11.08 | $10.82 | $10.82 | $10.74 | 552 |
| 2016-12-19 | $10.77 | $10.77 | $10.77 | $10.77 | $10.69 | 311 |
| 2016-12-16 | $10.92 | $10.92 | $10.92 | $10.92 | $10.84 | 0 |
| 2016-12-15 | $11.03 | $11.03 | $10.85 | $10.92 | $10.84 | 5,083 |
| 2016-12-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 2 |
| 2016-12-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.92 | 103 |
| 2016-12-12 | $10.86 | $11.00 | $10.81 | $11.00 | $10.92 | 2,546 |
| 2016-12-09 | $10.73 | $10.73 | $10.61 | $10.61 | $10.54 | 636 |
| 2016-12-08 | $10.57 | $10.62 | $10.57 | $10.62 | $10.55 | 858 |
| 2016-12-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.41 | 679 |
| 2016-12-06 | $11.04 | $11.04 | $11.04 | $11.04 | $10.96 | 130 |
| 2016-12-05 | $11.04 | $11.04 | $11.04 | $11.04 | $10.96 | 252 |
| 2016-12-02 | $10.91 | $10.91 | $10.86 | $10.86 | $10.78 | 1,850 |
| 2016-12-01 | $11.00 | $11.00 | $10.61 | $10.62 | $10.55 | 5,523 |
| 2016-11-30 | $11.58 | $11.58 | $11.57 | $11.57 | $11.49 | 1,003 |
| 2016-11-29 | $11.49 | $11.50 | $11.49 | $11.50 | $11.42 | 3,944 |
| 2016-11-28 | $11.17 | $11.17 | $11.17 | $11.17 | $11.09 | 6 |
| 2016-11-23 | $11.17 | $11.17 | $11.17 | $11.17 | $11.09 | 442 |
| 2016-11-22 | $11.18 | $11.18 | $11.18 | $11.18 | $11.10 | 227 |
| 2016-11-21 | $11.42 | $11.42 | $11.42 | $11.42 | $11.34 | 657 |
| 2016-11-18 | $11.57 | $11.57 | $11.57 | $11.57 | $11.49 | 0 |
| 2016-11-17 | $11.57 | $11.57 | $11.57 | $11.57 | $11.49 | 70 |
| 2016-11-16 | $11.57 | $11.57 | $11.22 | $11.57 | $11.49 | 4,262 |
| 2016-11-15 | $11.09 | $11.09 | $11.09 | $11.09 | $11.01 | 13 |
| 2016-11-14 | $11.09 | $11.09 | $11.09 | $11.09 | $11.01 | 97 |
| 2016-11-11 | $11.09 | $11.09 | $11.09 | $11.09 | $11.01 | 82 |
| 2016-11-10 | $11.12 | $11.12 | $11.09 | $11.09 | $11.01 | 562 |
| 2016-11-09 | $12.21 | $12.21 | $12.21 | $12.21 | $12.12 | 0 |
| 2016-11-08 | $12.21 | $12.21 | $12.21 | $12.21 | $12.12 | 753 |
| 2016-11-07 | $11.95 | $11.95 | $11.95 | $11.95 | $11.87 | 59 |
| 2016-11-04 | $12.03 | $12.03 | $11.95 | $11.95 | $11.87 | 1,276 |
| 2016-11-03 | $12.37 | $12.37 | $12.37 | $12.37 | $12.28 | 214 |
| 2016-11-02 | $12.45 | $12.45 | $12.45 | $12.45 | $12.36 | 0 |
| 2016-11-01 | $12.45 | $12.45 | $12.45 | $12.45 | $12.36 | 171 |
| 2016-10-31 | $11.92 | $11.92 | $11.92 | $11.92 | $11.84 | 276 |
| 2016-10-28 | $11.99 | $11.99 | $11.99 | $11.99 | $11.91 | 141 |
| 2016-10-27 | $12.40 | $12.40 | $12.40 | $12.40 | $12.31 | 0 |
| 2016-10-26 | $12.40 | $12.40 | $12.40 | $12.40 | $12.31 | 26 |
| 2016-10-25 | $12.40 | $12.40 | $12.40 | $12.40 | $12.31 | 0 |
| 2016-10-24 | $12.40 | $12.40 | $12.40 | $12.40 | $12.31 | 0 |
| 2016-10-21 | $12.40 | $12.40 | $12.40 | $12.40 | $12.31 | 301 |
| 2016-10-20 | $12.30 | $12.30 | $12.30 | $12.30 | $12.21 | 0 |
| 2016-10-19 | $12.49 | $12.49 | $12.30 | $12.30 | $12.21 | 695 |
| 2016-10-18 | $12.10 | $12.10 | $12.10 | $12.10 | $12.01 | 54 |
| 2016-10-17 | $12.10 | $12.10 | $12.10 | $12.10 | $12.01 | 382 |
| 2016-10-14 | $12.23 | $12.78 | $12.23 | $12.78 | $12.69 | 6,671 |
| 2016-10-13 | $12.30 | $12.30 | $12.30 | $12.30 | $12.21 | 187 |
| 2016-10-12 | $12.15 | $12.28 | $12.15 | $12.28 | $12.19 | 958 |
| 2016-10-11 | $12.17 | $12.17 | $12.17 | $12.17 | $12.08 | 586 |
| 2016-10-10 | $12.20 | $12.20 | $12.20 | $12.20 | $12.11 | 0 |
| 2016-10-07 | $12.20 | $12.20 | $12.20 | $12.20 | $12.11 | 5 |
| 2016-10-06 | $12.20 | $12.20 | $12.20 | $12.20 | $12.11 | 0 |
| 2016-10-05 | $12.20 | $12.20 | $12.20 | $12.20 | $12.11 | 201 |
| 2016-10-04 | $12.20 | $12.20 | $12.20 | $12.20 | $12.11 | 73 |
| 2016-10-03 | $12.20 | $12.20 | $12.20 | $12.20 | $12.11 | 8 |
| 2016-09-30 | $12.20 | $12.20 | $12.20 | $12.20 | $12.11 | 13 |
| 2016-09-29 | $12.20 | $12.20 | $12.20 | $12.20 | $12.11 | 842 |
| 2016-09-28 | $12.00 | $12.00 | $12.00 | $12.00 | $11.92 | 207 |
| 2016-09-27 | $11.96 | $11.96 | $11.96 | $11.96 | $11.88 | 63 |
| 2016-09-26 | $11.96 | $11.96 | $11.96 | $11.96 | $11.80 | 0 |
| 2016-09-23 | $11.96 | $11.96 | $11.96 | $11.96 | $11.80 | 345 |
| 2016-09-22 | $11.76 | $11.76 | $11.75 | $11.75 | $11.59 | 209 |
| 2016-09-21 | $11.07 | $11.07 | $11.07 | $11.07 | $10.92 | 0 |
| 2016-09-20 | $11.07 | $11.07 | $11.07 | $11.07 | $10.92 | 500 |
| 2016-09-19 | $11.19 | $11.19 | $11.19 | $11.19 | $11.04 | 0 |
| 2016-09-16 | $11.19 | $11.19 | $11.19 | $11.19 | $11.04 | 109 |
| 2016-09-15 | $11.19 | $11.19 | $11.19 | $11.19 | $11.04 | 0 |
| 2016-09-14 | $11.11 | $14.85 | $11.11 | $11.19 | $11.04 | 601 |
| 2016-09-13 | $11.56 | $11.56 | $11.56 | $11.56 | $11.41 | 0 |
| 2016-09-12 | $11.56 | $11.56 | $11.56 | $11.56 | $11.41 | 210 |
| 2016-09-09 | $11.42 | $11.42 | $11.42 | $11.42 | $11.27 | 560 |
| 2016-09-08 | $11.74 | $11.74 | $11.74 | $11.74 | $11.58 | 125 |
| 2016-09-07 | $11.70 | $11.70 | $11.70 | $11.70 | $11.54 | 382 |
| 2016-09-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.45 | 0 |
| 2016-09-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.45 | 49 |
| 2016-09-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.45 | 0 |
| 2016-08-31 | $11.60 | $11.60 | $11.60 | $11.60 | $11.45 | 49 |
| 2016-08-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.45 | 140 |
| 2016-08-29 | $11.77 | $11.77 | $11.77 | $11.77 | $11.61 | 140 |
| 2016-08-26 | $11.67 | $11.67 | $11.65 | $11.65 | $11.50 | 430 |
| 2016-08-25 | $12.08 | $12.08 | $12.08 | $12.08 | $11.92 | 224 |
| 2016-08-24 | $11.96 | $11.96 | $11.96 | $11.96 | $11.80 | 153 |
| 2016-08-23 | $11.79 | $11.79 | $11.79 | $11.79 | $11.63 | 49 |
| 2016-08-22 | $11.79 | $11.79 | $11.79 | $11.79 | $11.63 | 0 |
| 2016-08-19 | $11.79 | $11.79 | $11.79 | $11.79 | $11.63 | 1,059 |
| 2016-08-18 | $12.25 | $12.25 | $12.25 | $12.25 | $12.09 | 116 |
| 2016-08-17 | $12.12 | $12.12 | $12.12 | $12.12 | $11.96 | 806 |
| 2016-08-16 | $12.38 | $12.38 | $12.38 | $12.38 | $12.22 | 0 |
| 2016-08-15 | $12.38 | $12.38 | $12.38 | $12.38 | $12.22 | 169 |
| 2016-08-12 | $12.14 | $12.14 | $12.14 | $12.14 | $11.98 | 510 |
| 2016-08-11 | $12.00 | $12.00 | $12.00 | $12.00 | $11.84 | 112 |
| 2016-08-10 | $11.89 | $11.89 | $11.89 | $11.89 | $11.73 | 476 |
| 2016-08-09 | $11.84 | $11.84 | $11.84 | $11.84 | $11.68 | 0 |
| 2016-08-08 | $11.84 | $11.84 | $11.84 | $11.84 | $11.68 | 16 |
| 2016-08-05 | $11.68 | $11.84 | $11.68 | $11.84 | $11.68 | 200 |
| 2016-08-04 | $12.03 | $12.03 | $12.03 | $12.03 | $11.87 | 0 |
| 2016-08-03 | $12.03 | $12.03 | $12.03 | $12.03 | $11.87 | 74 |
| 2016-08-02 | $12.03 | $12.03 | $12.03 | $12.03 | $11.87 | 103 |
| 2016-08-01 | $13.62 | $13.62 | $13.62 | $13.62 | $13.44 | 100 |
| 2016-07-29 | $14.37 | $14.37 | $14.37 | $14.37 | $14.18 | 0 |
| 2016-07-28 | $14.37 | $14.37 | $14.37 | $14.37 | $14.18 | 111 |
| 2016-07-27 | $14.37 | $14.37 | $14.37 | $14.37 | $14.18 | 1 |
| 2016-07-26 | $14.37 | $14.37 | $14.37 | $14.37 | $14.18 | 457 |
| 2016-07-25 | $14.84 | $14.84 | $14.84 | $14.84 | $14.64 | 0 |
| 2016-07-22 | $14.84 | $14.84 | $14.84 | $14.84 | $14.64 | 0 |
| 2016-07-21 | $14.84 | $14.84 | $14.84 | $14.84 | $14.64 | 45 |
| 2016-07-20 | $14.84 | $14.84 | $14.84 | $14.84 | $14.64 | 200 |
| 2016-07-19 | $14.17 | $14.17 | $14.17 | $14.17 | $13.98 | 0 |
| 2016-07-18 | $14.22 | $14.22 | $14.17 | $14.17 | $13.98 | 451 |
| 2016-07-15 | $14.49 | $14.49 | $14.49 | $14.49 | $14.30 | 56 |
| 2016-07-14 | $14.49 | $14.49 | $14.49 | $14.49 | $14.30 | 18 |
| 2016-07-13 | $14.49 | $14.49 | $14.49 | $14.49 | $14.30 | 18 |
| 2016-07-12 | $14.49 | $14.49 | $14.49 | $14.49 | $14.30 | 0 |
| 2016-07-11 | $14.49 | $14.49 | $14.49 | $14.49 | $14.30 | 60 |
| 2016-07-08 | $14.49 | $14.49 | $14.49 | $14.49 | $14.30 | 0 |
| 2016-07-07 | $14.49 | $14.49 | $14.49 | $14.49 | $14.30 | 125 |
| 2016-07-06 | $14.57 | $14.57 | $14.57 | $14.57 | $14.38 | 190 |
| 2016-07-05 | $13.76 | $13.76 | $13.76 | $13.76 | $13.58 | 26 |
| 2016-07-01 | $13.76 | $13.76 | $13.76 | $13.76 | $13.58 | 0 |
| 2016-06-30 | $13.76 | $13.76 | $13.76 | $13.76 | $13.58 | 220 |
| 2016-06-29 | $13.91 | $13.91 | $13.91 | $13.91 | $13.73 | 0 |
| 2016-06-28 | $13.91 | $13.91 | $13.91 | $13.91 | $13.73 | 393 |
| 2016-06-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.32 | 28 |
| 2016-06-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.32 | 0 |
| 2016-06-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.32 | 44 |
| 2016-06-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.32 | 0 |
| 2016-06-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.32 | 39 |
| 2016-06-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.32 | 0 |
| 2016-06-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.32 | 12 |
| 2016-06-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.32 | 0 |
| 2016-06-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.32 | 143 |
| 2016-06-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.32 | 25 |
| 2016-06-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.32 | 192 |
| 2016-06-10 | $13.95 | $13.95 | $13.95 | $13.95 | $13.76 | 81 |
| 2016-06-09 | $13.95 | $13.95 | $13.95 | $13.95 | $13.76 | 0 |
| 2016-06-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.76 | 48 |
| 2016-06-07 | $13.95 | $13.96 | $13.95 | $13.95 | $13.76 | 2,492 |
| 2016-06-06 | $13.57 | $13.57 | $13.57 | $13.57 | $13.39 | 272 |
| 2016-06-03 | $14.09 | $14.09 | $14.09 | $14.09 | $13.90 | 194 |
| 2016-06-02 | $14.33 | $14.33 | $14.33 | $14.33 | $14.14 | 14 |
| 2016-06-01 | $14.33 | $14.33 | $14.33 | $14.33 | $14.14 | 0 |
| 2016-05-31 | $14.37 | $14.37 | $14.33 | $14.33 | $14.14 | 255 |
| 2016-05-27 | $14.37 | $14.84 | $14.37 | $14.84 | $14.64 | 629 |
| 2016-05-26 | $13.55 | $14.56 | $13.55 | $14.56 | $14.37 | 919 |
| 2016-05-25 | $14.08 | $14.08 | $14.08 | $14.08 | $13.89 | 32 |
| 2016-05-24 | $14.10 | $14.10 | $14.08 | $14.08 | $13.89 | 10,341 |
| 2016-05-23 | $14.80 | $14.80 | $14.80 | $14.80 | $14.60 | 100 |
| 2016-05-20 | $14.90 | $14.90 | $14.90 | $14.90 | $14.70 | 319 |
| 2016-05-19 | $14.75 | $14.95 | $14.75 | $14.90 | $14.70 | 1,316 |
| 2016-05-18 | $15.29 | $15.29 | $13.25 | $13.25 | $13.07 | 484 |
| 2016-05-17 | $15.26 | $15.26 | $15.26 | $15.26 | $15.06 | 0 |
| 2016-05-16 | $15.26 | $15.26 | $15.26 | $15.26 | $15.06 | 275 |
| 2016-05-13 | $12.59 | $12.59 | $12.59 | $12.59 | $12.42 | 0 |
| 2016-05-12 | $12.59 | $12.59 | $12.59 | $12.59 | $12.42 | 51 |
| 2016-05-11 | $12.59 | $12.59 | $12.59 | $12.59 | $12.42 | 214 |
| 2016-05-10 | $11.99 | $11.99 | $11.99 | $11.99 | $11.83 | 21 |
| 2016-05-09 | $11.99 | $11.99 | $11.99 | $11.99 | $11.83 | 0 |
| 2016-05-06 | $11.99 | $11.99 | $11.99 | $11.99 | $11.83 | 228 |
| 2016-05-05 | $11.99 | $11.99 | $11.99 | $11.99 | $11.83 | 9 |
| 2016-05-04 | $11.99 | $11.99 | $11.99 | $11.99 | $11.83 | 0 |
| 2016-05-03 | $11.99 | $11.99 | $11.99 | $11.99 | $11.83 | 195 |
| 2016-05-02 | $12.06 | $12.06 | $12.06 | $12.06 | $11.90 | 0 |
| 2016-04-29 | $12.06 | $12.06 | $12.06 | $12.06 | $11.90 | 17 |
| 2016-04-28 | $12.06 | $12.06 | $12.06 | $12.06 | $11.90 | 192 |
| 2016-04-27 | $12.90 | $12.90 | $12.90 | $12.90 | $12.73 | 428 |
| 2016-04-26 | $11.91 | $11.91 | $11.91 | $11.91 | $11.75 | 205 |
| 2016-04-25 | $12.13 | $12.13 | $12.13 | $12.13 | $11.97 | 0 |
| 2016-04-22 | $12.13 | $12.13 | $12.13 | $12.13 | $11.97 | 0 |
| 2016-04-21 | $12.13 | $12.13 | $12.13 | $12.13 | $11.97 | 31 |
| 2016-04-20 | $12.13 | $12.13 | $12.13 | $12.13 | $11.97 | 0 |
| 2016-04-19 | $12.13 | $12.13 | $12.13 | $12.13 | $11.97 | 403 |
| 2016-04-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.84 | 68 |
| 2016-04-15 | $12.00 | $12.00 | $12.00 | $12.00 | $11.84 | 29 |
| 2016-04-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.84 | 0 |
| 2016-04-13 | $12.00 | $12.00 | $12.00 | $12.00 | $11.84 | 0 |
| 2016-04-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.84 | 0 |
| 2016-04-11 | $12.00 | $12.00 | $12.00 | $12.00 | $11.84 | 151 |
| 2016-04-08 | $11.39 | $12.21 | $11.39 | $12.21 | $12.05 | 545 |
| 2016-04-07 | $13.10 | $13.10 | $13.10 | $13.10 | $12.93 | 0 |
| 2016-04-06 | $10.99 | $13.10 | $10.99 | $13.10 | $12.93 | 568 |
| 2016-04-05 | $13.83 | $13.83 | $13.83 | $13.83 | $13.65 | 85 |
| 2016-04-04 | $13.83 | $13.83 | $13.83 | $13.83 | $13.65 | 0 |
| 2016-04-01 | $13.83 | $13.83 | $13.83 | $13.83 | $13.65 | 0 |
| 2016-03-31 | $13.83 | $13.83 | $13.83 | $13.83 | $13.65 | 69 |
| 2016-03-30 | $13.83 | $13.83 | $13.83 | $13.83 | $13.65 | 534 |
| 2016-03-29 | $12.25 | $12.25 | $12.25 | $12.25 | $12.09 | 647 |
| 2016-03-28 | $12.91 | $12.91 | $12.91 | $12.91 | $12.74 | 0 |
| 2016-03-24 | $12.91 | $12.91 | $12.91 | $12.91 | $12.65 | 205 |
| 2016-03-23 | $12.98 | $12.98 | $12.98 | $12.98 | $12.72 | 499 |
| 2016-03-22 | $12.33 | $12.33 | $12.33 | $12.33 | $12.08 | 9 |
| 2016-03-21 | $12.33 | $12.33 | $12.33 | $12.33 | $12.08 | 0 |
| 2016-03-18 | $12.33 | $12.33 | $12.33 | $12.33 | $12.08 | 0 |
| 2016-03-17 | $12.33 | $12.33 | $12.33 | $12.33 | $12.08 | 0 |
| 2016-03-16 | $12.33 | $12.33 | $12.33 | $12.33 | $12.08 | 1 |
| 2016-03-15 | $12.33 | $12.33 | $12.33 | $12.33 | $12.08 | 2,595 |
| 2016-03-14 | $12.46 | $12.46 | $12.46 | $12.46 | $12.21 | 58 |
| 2016-03-11 | $12.46 | $12.46 | $12.46 | $12.46 | $12.21 | 0 |
| 2016-03-10 | $12.46 | $12.46 | $12.46 | $12.46 | $12.21 | 74 |
| 2016-03-09 | $12.46 | $12.46 | $12.46 | $12.46 | $12.21 | 935 |
| 2016-03-08 | $12.56 | $12.56 | $12.56 | $12.56 | $12.31 | 58 |
| 2016-03-07 | $12.56 | $12.56 | $12.56 | $12.56 | $12.31 | 0 |
| 2016-03-04 | $12.56 | $12.56 | $12.56 | $12.56 | $12.31 | 0 |
| 2016-03-03 | $12.56 | $12.56 | $12.56 | $12.56 | $12.31 | 11 |
| 2016-03-02 | $12.56 | $12.56 | $12.56 | $12.56 | $12.31 | 30 |
| 2016-03-01 | $12.56 | $12.56 | $12.56 | $12.56 | $12.31 | 481 |
| 2016-02-29 | $12.20 | $12.20 | $12.20 | $12.20 | $11.96 | 1,440 |
| 2016-02-26 | $13.09 | $13.09 | $12.79 | $12.79 | $12.54 | 289 |
| 2016-02-25 | $12.50 | $12.60 | $12.50 | $12.60 | $12.35 | 6,418 |
| 2016-02-24 | $12.43 | $12.43 | $12.43 | $12.43 | $12.18 | 91 |
| 2016-02-23 | $12.43 | $12.43 | $12.43 | $12.43 | $12.18 | 348 |
| 2016-02-22 | $12.46 | $12.46 | $12.46 | $12.46 | $12.21 | 1,230 |
| 2016-02-19 | $11.77 | $12.50 | $11.77 | $12.50 | $12.25 | 2,094 |
| 2016-02-18 | $12.01 | $12.01 | $12.01 | $12.01 | $11.77 | 369 |
| 2016-02-17 | $11.84 | $11.84 | $11.84 | $11.84 | $11.60 | 1,235 |
| 2016-02-16 | $12.40 | $12.65 | $12.40 | $12.50 | $12.25 | 198,370 |
| 2016-02-12 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 0 |
| 2016-02-11 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 0 |
| 2016-02-10 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 0 |
| 2016-02-09 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 0 |
| 2016-02-08 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 0 |
| 2016-02-05 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 0 |
| 2016-02-04 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 0 |
| 2016-02-03 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 0 |
| 2016-02-02 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 0 |
| 2016-02-01 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 0 |
| 2016-01-29 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 0 |
| 2016-01-28 | $11.20 | $11.20 | $11.20 | $11.20 | $10.98 | 650 |
| 2016-01-27 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-01-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-01-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-01-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-01-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-01-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-01-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-01-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-01-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-01-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-01-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-01-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-01-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-01-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-01-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 0 |
| 2016-01-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.27 | 238 |
| 2016-01-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.03 | 0 |
| 2015-12-31 | $11.25 | $11.25 | $11.25 | $11.25 | $11.03 | 0 |
| 2015-12-30 | $11.25 | $11.25 | $11.25 | $11.25 | $11.03 | 0 |
| 2015-12-29 | $11.25 | $11.25 | $11.25 | $11.25 | $11.03 | 0 |
| 2015-12-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.03 | 0 |
| 2015-12-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.03 | 0 |
| 2015-12-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.03 | 0 |
| 2015-12-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.03 | 0 |
| 2015-12-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.03 | 0 |
| 2015-12-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.03 | 0 |
| 2015-12-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.03 | 0 |
| 2015-12-16 | $11.25 | $11.25 | $11.25 | $11.25 | $11.03 | 362 |
| 2015-12-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
| 2015-12-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
| 2015-12-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
| 2015-12-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
| 2015-12-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
| 2015-12-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
| 2015-12-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 0 |
| 2015-12-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.68 | 815 |
| 2015-12-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.19 | 0 |
| 2015-12-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.19 | 0 |
| 2015-12-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.19 | 180 |
| 2015-11-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.29 | 348 |
| 2015-11-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 0 |
| 2015-11-25 | $10.50 | $10.50 | $10.30 | $10.30 | $10.09 | 1,989 |
| 2015-11-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 0 |
| 2015-11-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 0 |
| 2015-11-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 0 |
| 2015-11-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 0 |
| 2015-11-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 0 |
| 2015-11-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 0 |
| 2015-11-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 0 |
| 2015-11-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 0 |
| 2015-11-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 0 |
| 2015-11-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 370 |
| 2015-11-10 | $9.10 | $9.10 | $9.10 | $9.10 | $8.92 | 0 |
| 2015-11-09 | $9.10 | $9.10 | $9.10 | $9.10 | $8.92 | 0 |
| 2015-11-06 | $9.10 | $9.10 | $9.10 | $9.10 | $8.92 | 0 |
| 2015-11-05 | $9.10 | $9.10 | $9.10 | $9.10 | $8.92 | 0 |
| 2015-11-04 | $9.10 | $9.10 | $9.10 | $9.10 | $8.92 | 0 |
| 2015-11-03 | $9.10 | $9.10 | $9.10 | $9.10 | $8.92 | 0 |
| 2015-11-02 | $9.10 | $9.10 | $9.10 | $9.10 | $8.92 | 0 |
| 2015-10-30 | $9.10 | $9.10 | $9.10 | $9.10 | $8.92 | 0 |
| 2015-10-29 | $9.10 | $9.10 | $9.10 | $9.10 | $8.92 | 0 |
| 2015-10-28 | $9.10 | $9.10 | $9.10 | $9.10 | $8.92 | 0 |
| 2015-10-27 | $9.10 | $9.10 | $9.10 | $9.10 | $8.92 | 0 |
| 2015-10-26 | $9.10 | $9.10 | $9.10 | $9.10 | $8.92 | 0 |
| 2015-10-23 | $9.10 | $9.10 | $9.10 | $9.10 | $8.92 | 1,942 |
| 2015-10-22 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 0 |
| 2015-10-21 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 0 |
| 2015-10-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 0 |
| 2015-10-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 0 |
| 2015-10-16 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 0 |
| 2015-10-15 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 0 |
| 2015-10-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 0 |
| 2015-10-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 0 |
| 2015-10-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 0 |
| 2015-10-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 0 |
| 2015-10-08 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 0 |
| 2015-10-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 0 |
| 2015-10-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 0 |
| 2015-10-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 0 |
| 2015-10-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 0 |
| 2015-10-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 0 |
| 2015-09-30 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 0 |
| 2015-09-29 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 0 |
| 2015-09-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 110 |
| 2015-09-25 | $9.60 | $9.60 | $9.60 | $9.60 | $9.41 | 0 |
| 2015-09-24 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-09-23 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-09-22 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-09-21 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-09-18 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-09-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-09-16 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-09-15 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-09-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-09-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-09-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-09-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-09-08 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-09-04 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-09-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-09-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-09-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-08-31 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-08-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-08-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-08-26 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-08-25 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-08-24 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-08-21 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-08-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-08-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-08-18 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-08-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 51 |
| 2015-08-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-08-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 0 |
| 2015-08-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.34 | 3,400 |
| 2015-08-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.00 | 51 |
| 2015-08-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.00 | 0 |
| 2015-08-07 | $11.30 | $11.30 | $11.30 | $11.30 | $11.00 | 0 |
| 2015-08-06 | $11.30 | $11.30 | $11.30 | $11.30 | $11.00 | 0 |
| 2015-08-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.00 | 4 |
| 2015-08-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.00 | 0 |
| 2015-08-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.00 | 0 |
| 2015-07-31 | $11.30 | $11.30 | $11.30 | $11.30 | $11.00 | 0 |
| 2015-07-30 | $11.30 | $11.30 | $11.30 | $11.30 | $11.00 | 0 |
| 2015-07-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.00 | 0 |
| 2015-07-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.00 | 0 |
| 2015-07-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.00 | 0 |
| 2015-07-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.00 | 283 |
| 2015-07-23 | $11.45 | $11.45 | $11.45 | $11.45 | $11.14 | 0 |
| 2015-07-22 | $11.45 | $11.45 | $11.45 | $11.45 | $11.14 | 0 |
| 2015-07-21 | $11.45 | $11.45 | $11.45 | $11.45 | $11.14 | 0 |
| 2015-07-20 | $11.45 | $11.45 | $11.45 | $11.45 | $11.14 | 0 |
| 2015-07-17 | $11.45 | $11.45 | $11.45 | $11.45 | $11.14 | 0 |
| 2015-07-16 | $11.45 | $11.45 | $11.45 | $11.45 | $11.14 | 0 |
| 2015-07-15 | $11.45 | $11.45 | $11.45 | $11.45 | $11.14 | 0 |
| 2015-07-14 | $11.45 | $11.45 | $11.45 | $11.45 | $11.14 | 0 |
| 2015-07-13 | $11.45 | $11.45 | $11.45 | $11.45 | $11.14 | 0 |
| 2015-07-10 | $11.45 | $11.45 | $11.45 | $11.45 | $11.14 | 0 |
| 2015-07-09 | $11.45 | $11.45 | $11.45 | $11.45 | $11.14 | 120 |
| 2015-07-08 | $12.25 | $12.25 | $12.25 | $12.25 | $11.92 | 0 |
| 2015-07-07 | $12.25 | $12.25 | $12.25 | $12.25 | $11.92 | 0 |
| 2015-07-06 | $12.25 | $12.25 | $12.25 | $12.25 | $11.92 | 0 |
| 2015-07-02 | $12.25 | $12.25 | $12.25 | $12.25 | $11.92 | 0 |
| 2015-07-01 | $12.25 | $12.25 | $12.25 | $12.25 | $11.92 | 0 |
| 2015-06-30 | $12.25 | $12.25 | $12.25 | $12.25 | $11.92 | 12 |
| 2015-06-29 | $12.25 | $12.25 | $12.25 | $12.25 | $11.92 | 318 |
| 2015-06-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 0 |
| 2015-06-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 0 |
| 2015-06-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 0 |
| 2015-06-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 0 |
| 2015-06-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 0 |
| 2015-06-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 0 |
| 2015-06-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 0 |
| 2015-06-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 0 |
| 2015-06-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 0 |
| 2015-06-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 0 |
| 2015-06-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 0 |
| 2015-06-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 0 |
| 2015-06-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 0 |
| 2015-06-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 0 |
| 2015-06-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 0 |
| 2015-06-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 0 |
| 2015-06-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 0 |
| 2015-06-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 0 |
| 2015-06-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 0 |
| 2015-06-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 0 |
| 2015-05-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 0 |
| 2015-05-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.16 | 338 |
| 2015-05-27 | $12.96 | $12.96 | $12.96 | $12.96 | $12.61 | 0 |
| 2015-05-26 | $12.96 | $12.96 | $12.96 | $12.96 | $12.61 | 0 |
| 2015-05-22 | $12.96 | $12.96 | $12.96 | $12.96 | $12.61 | 0 |
| 2015-05-21 | $12.96 | $12.96 | $12.96 | $12.96 | $12.61 | 0 |
| 2015-05-20 | $12.96 | $12.96 | $12.96 | $12.96 | $12.61 | 0 |
| 2015-05-19 | $12.96 | $12.96 | $12.96 | $12.96 | $12.61 | 0 |
| 2015-05-18 | $12.96 | $12.96 | $12.96 | $12.96 | $12.61 | 0 |
| 2015-05-15 | $12.96 | $12.96 | $12.96 | $12.96 | $12.61 | 0 |
| 2015-05-14 | $12.96 | $12.96 | $12.96 | $12.96 | $12.61 | 0 |
| 2015-05-13 | $12.96 | $12.96 | $12.96 | $12.96 | $12.61 | 0 |
| 2015-05-12 | $12.96 | $12.96 | $12.96 | $12.96 | $12.61 | 0 |
| 2015-05-11 | $12.96 | $12.96 | $12.96 | $12.96 | $12.61 | 0 |
| 2015-05-08 | $12.96 | $12.96 | $12.96 | $12.96 | $12.61 | 0 |
| 2015-05-07 | $12.96 | $12.96 | $12.96 | $12.96 | $12.61 | 0 |
| 2015-05-06 | $12.96 | $12.96 | $12.96 | $12.96 | $12.61 | 0 |
| 2015-05-05 | $12.96 | $12.96 | $12.96 | $12.96 | $12.61 | 0 |
| 2015-05-04 | $12.96 | $12.96 | $12.96 | $12.96 | $12.61 | 1,800 |
| 2015-05-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.28 | 0 |
| 2015-04-30 | $13.65 | $13.65 | $13.65 | $13.65 | $13.28 | 0 |
| 2015-04-29 | $13.65 | $13.65 | $13.65 | $13.65 | $13.28 | 0 |
| 2015-04-28 | $13.65 | $13.65 | $13.65 | $13.65 | $13.28 | 0 |
| 2015-04-27 | $13.65 | $13.65 | $13.65 | $13.65 | $13.28 | 453 |
| 2015-04-24 | $13.85 | $13.85 | $13.85 | $13.85 | $13.48 | 0 |
| 2015-04-23 | $13.85 | $13.85 | $13.85 | $13.85 | $13.48 | 0 |
| 2015-04-22 | $13.85 | $13.85 | $13.85 | $13.85 | $13.48 | 1,600 |
| 2015-04-21 | $12.93 | $12.93 | $12.93 | $12.93 | $12.58 | 0 |
| 2015-04-20 | $12.93 | $12.93 | $12.93 | $12.93 | $12.58 | 0 |
| 2015-04-17 | $12.93 | $12.93 | $12.93 | $12.93 | $12.58 | 99 |
| 2015-04-16 | $25.85 | $25.85 | $25.85 | $25.85 | $25.15 | 0 |
| 2015-04-15 | $25.85 | $25.85 | $25.85 | $25.85 | $25.15 | 0 |
| 2015-04-14 | $25.85 | $25.85 | $25.85 | $25.85 | $25.15 | 0 |
| 2015-04-13 | $25.85 | $25.85 | $25.85 | $25.85 | $25.15 | 0 |
| 2015-04-10 | $25.85 | $25.85 | $25.85 | $25.85 | $25.15 | 0 |
| 2015-04-09 | $25.85 | $25.85 | $25.85 | $25.85 | $25.15 | 0 |
| 2015-04-08 | $25.85 | $25.85 | $25.85 | $25.85 | $25.15 | 0 |
| 2015-04-07 | $25.85 | $25.85 | $25.85 | $25.85 | $25.15 | 0 |
| 2015-04-06 | $25.85 | $25.85 | $25.85 | $25.85 | $25.15 | 0 |
| 2015-04-02 | $25.85 | $25.85 | $25.85 | $25.85 | $25.15 | 0 |
| 2015-04-01 | $25.85 | $25.85 | $25.85 | $25.85 | $12.58 | 0 |
| 2015-03-31 | $25.85 | $25.85 | $25.85 | $25.85 | $12.58 | 0 |
| 2015-03-30 | $25.85 | $25.85 | $25.85 | $25.85 | $12.58 | 0 |
| 2015-03-27 | $25.85 | $25.85 | $25.85 | $25.85 | $12.58 | 0 |
| 2015-03-26 | $25.85 | $25.85 | $25.85 | $25.85 | $12.58 | 0 |
| 2015-03-25 | $25.85 | $25.85 | $25.85 | $25.85 | $12.51 | 0 |
| 2015-03-24 | $25.85 | $25.85 | $25.85 | $25.85 | $12.51 | 0 |
| 2015-03-23 | $25.85 | $25.85 | $25.85 | $25.85 | $12.51 | 0 |
| 2015-03-20 | $25.85 | $25.85 | $25.85 | $25.85 | $12.51 | 0 |
| 2015-03-19 | $25.85 | $25.85 | $25.85 | $25.85 | $12.51 | 0 |
| 2015-03-18 | $25.85 | $25.85 | $25.85 | $25.85 | $12.51 | 0 |
Nihon Kohden Corporation (NHNKY) News Headlines
Recent Nihon Kohden Corporation (NHNKY) News
Similar Companies to Nihon Kohden Corporation (NHNKY) 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 | -- | -- | -- |