Nikon Corporation (NINOY) Exchange: PINK
Data as of May 3, 2024
$10.60 ($0.18) 1.73%
Nikon Corporation - Daily Information
Click for more stock information on Nikon Corporation.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $10.63 |
| Previous Close | $10.60 |
| High | $10.77 |
| Low | $10.60 |
| Adjusted Open | $10.63 |
| Previous Adjusted Close | $10.60 |
| Adjusted High | $10.77 |
| Adjusted Low | $10.60 |
About Nikon Corporation (NINOY)
NIKON CORPORATION is mainly engaged in the manufacture and sale of image and video equipment. The Company operates in four business segments. The Precision Equipment segment offers semiconductor exposure apparatus and liquid crystal (LC) exposure apparatus. The Image segment provides digital single-lens reflex (SLR) cameras, compact digital cameras and interchangeable lens. The Instruments segment offers microscopes, measuring machines and semiconductor inspection equipment. The Others segment provides LC photomask substrates and optical components. As of March 31, 2012, the Company has 86 subsidiaries and 11 associated companies.
Invest in Nikon Corporation (NINOY)
Historical Stock Data for Nikon Corporation (NINOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $10.63 | $10.77 | $10.60 | $10.60 | $10.60 | 5,051 |
| 2024-05-02 | $10.53 | $10.53 | $10.42 | $10.42 | $10.42 | 469 |
| 2024-05-01 | $9.98 | $10.40 | $9.98 | $10.39 | $10.39 | 813 |
| 2024-04-30 | $10.40 | $10.40 | $10.20 | $10.25 | $10.25 | 12,157 |
| 2024-04-29 | $10.29 | $10.40 | $9.99 | $10.40 | $10.40 | 4,136 |
| 2024-04-26 | $10.26 | $10.35 | $10.26 | $10.26 | $10.26 | 1,365 |
| 2024-04-25 | $10.43 | $10.70 | $10.21 | $10.70 | $10.70 | 1,907 |
| 2024-04-24 | $11.05 | $11.05 | $10.85 | $10.90 | $10.90 | 12,035 |
| 2024-04-23 | $10.12 | $10.30 | $10.12 | $10.27 | $10.27 | 153,193 |
| 2024-04-22 | $10.09 | $10.10 | $9.83 | $9.88 | $9.88 | 1,402 |
| 2024-04-19 | $9.71 | $10.12 | $9.66 | $9.87 | $9.87 | 10,699 |
| 2024-04-18 | $10.04 | $10.04 | $9.55 | $9.56 | $9.56 | 1,320 |
| 2024-04-17 | $9.80 | $9.96 | $9.52 | $9.65 | $9.65 | 4,288 |
| 2024-04-16 | $9.85 | $9.99 | $9.78 | $9.86 | $9.86 | 4,568 |
| 2024-04-15 | $10.20 | $10.27 | $10.00 | $10.04 | $10.04 | 9,062 |
| 2024-04-12 | $10.24 | $10.39 | $10.08 | $10.19 | $10.19 | 5,747 |
| 2024-04-11 | $10.51 | $10.51 | $10.23 | $10.27 | $10.27 | 900 |
| 2024-04-10 | $10.15 | $10.54 | $10.08 | $10.54 | $10.54 | 3,244 |
| 2024-04-09 | $10.26 | $10.40 | $10.02 | $10.11 | $10.11 | 5,040 |
| 2024-04-08 | $10.28 | $10.41 | $10.09 | $10.41 | $10.41 | 2,130 |
| 2024-04-05 | $10.09 | $10.09 | $10.00 | $10.04 | $10.04 | 1,617 |
| 2024-04-04 | $10.25 | $10.25 | $10.06 | $10.15 | $10.15 | 2,298 |
| 2024-04-03 | $10.26 | $10.29 | $10.26 | $10.28 | $10.28 | 3,984 |
| 2024-04-02 | $10.50 | $10.50 | $10.02 | $10.23 | $10.23 | 3,019 |
| 2024-04-01 | $10.00 | $10.53 | $10.00 | $10.23 | $10.23 | 3,019 |
| 2024-03-28 | $10.35 | $10.35 | $10.00 | $10.16 | $10.16 | 1,193 |
| 2024-03-27 | $10.51 | $10.51 | $10.12 | $10.19 | $10.19 | 5,125 |
| 2024-03-26 | $10.61 | $10.61 | $10.24 | $10.27 | $10.27 | 1,743 |
| 2024-03-25 | $10.67 | $10.67 | $10.30 | $10.37 | $10.37 | 2,002 |
| 2024-03-22 | $10.34 | $11.01 | $10.34 | $10.70 | $10.70 | 2,297 |
| 2024-03-21 | $11.21 | $11.21 | $10.54 | $10.83 | $10.83 | 7,615 |
| 2024-03-20 | $10.65 | $10.65 | $10.51 | $10.63 | $10.63 | 2,820 |
| 2024-03-19 | $10.64 | $10.67 | $10.25 | $10.63 | $10.63 | 3,980 |
| 2024-03-18 | $10.82 | $10.82 | $10.20 | $10.32 | $10.32 | 1,450 |
| 2024-03-15 | $10.26 | $10.26 | $10.18 | $10.23 | $10.23 | 1,534 |
| 2024-03-14 | $10.52 | $10.52 | $10.22 | $10.42 | $10.42 | 3,044 |
| 2024-03-13 | $10.54 | $10.54 | $10.33 | $10.42 | $10.42 | 3,044 |
| 2024-03-12 | $10.62 | $10.62 | $10.30 | $10.36 | $10.36 | 2,861 |
| 2024-03-11 | $10.48 | $10.48 | $10.32 | $10.36 | $10.36 | 2,861 |
| 2024-03-08 | $10.86 | $10.86 | $10.32 | $10.41 | $10.41 | 87,207 |
| 2024-03-07 | $11.00 | $11.03 | $10.60 | $10.60 | $10.60 | 21,115 |
| 2024-03-06 | $10.73 | $10.73 | $10.09 | $10.09 | $10.09 | 986 |
| 2024-03-05 | $10.36 | $10.58 | $10.26 | $10.55 | $10.55 | 3,504 |
| 2024-03-04 | $9.85 | $10.62 | $9.85 | $10.13 | $10.13 | 961 |
| 2024-03-01 | $10.52 | $10.52 | $10.00 | $10.29 | $10.29 | 415 |
| 2024-02-29 | $9.52 | $10.04 | $9.52 | $9.83 | $9.83 | 370,489 |
| 2024-02-28 | $9.57 | $10.29 | $9.57 | $9.89 | $9.89 | 10,160 |
| 2024-02-27 | $9.83 | $10.19 | $9.83 | $10.18 | $10.18 | 1,435 |
| 2024-02-26 | $10.32 | $10.32 | $9.76 | $10.09 | $10.09 | 638 |
| 2024-02-23 | $9.95 | $10.51 | $9.95 | $10.33 | $10.33 | 1,947 |
| 2024-02-22 | $10.35 | $10.35 | $10.09 | $10.09 | $10.09 | 12,888 |
| 2024-02-21 | $10.43 | $10.54 | $10.36 | $10.37 | $10.37 | 2,865 |
| 2024-02-20 | $9.79 | $10.22 | $9.79 | $10.22 | $10.22 | 334 |
| 2024-02-16 | $10.20 | $10.20 | $9.70 | $9.86 | $9.86 | 1,297 |
| 2024-02-15 | $10.03 | $10.19 | $9.88 | $10.19 | $10.19 | 3,229 |
| 2024-02-14 | $9.50 | $9.82 | $9.31 | $9.66 | $9.66 | 555 |
| 2024-02-13 | $9.96 | $9.99 | $9.73 | $9.99 | $9.99 | 1,822 |
| 2024-02-12 | $9.39 | $9.77 | $9.39 | $9.69 | $9.69 | 4,304 |
| 2024-02-09 | $9.68 | $9.68 | $9.54 | $9.61 | $9.61 | 1,308 |
| 2024-02-08 | $10.20 | $10.20 | $9.75 | $10.20 | $10.20 | 14,311 |
| 2024-02-07 | $10.24 | $10.24 | $9.95 | $10.15 | $10.15 | 3,647 |
| 2024-02-06 | $9.99 | $9.99 | $9.57 | $9.89 | $9.89 | 954 |
| 2024-02-05 | $9.83 | $9.90 | $9.74 | $9.79 | $9.79 | 1,248 |
| 2024-02-02 | $9.79 | $9.98 | $9.79 | $9.98 | $9.98 | 2,526 |
| 2024-02-01 | $9.87 | $9.87 | $9.80 | $9.85 | $9.85 | 3,427 |
| 2024-01-31 | $10.15 | $10.18 | $10.12 | $10.18 | $10.18 | 542 |
| 2024-01-30 | $10.13 | $10.13 | $10.06 | $10.11 | $10.11 | 1,453 |
| 2024-01-29 | $10.15 | $10.18 | $10.05 | $10.05 | $10.05 | 2,924 |
| 2024-01-26 | $10.09 | $10.10 | $9.99 | $10.09 | $10.09 | 2,508 |
| 2024-01-25 | $10.18 | $10.18 | $10.00 | $10.11 | $10.11 | 1,224 |
| 2024-01-24 | $9.95 | $9.98 | $9.91 | $9.95 | $9.95 | 13,403 |
| 2024-01-23 | $9.88 | $9.88 | $9.77 | $9.78 | $9.78 | 1,120 |
| 2024-01-22 | $9.88 | $9.98 | $9.88 | $9.93 | $9.93 | 2,695 |
| 2024-01-19 | $9.91 | $9.96 | $9.81 | $9.96 | $9.96 | 2,380 |
| 2024-01-18 | $9.89 | $10.00 | $9.82 | $9.96 | $9.96 | 2,161 |
| 2024-01-17 | $9.81 | $9.81 | $9.67 | $9.71 | $9.71 | 63,875 |
| 2024-01-16 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 11,254 |
| 2024-01-12 | $10.19 | $10.19 | $10.06 | $10.12 | $10.12 | 1,204 |
| 2024-01-11 | $10.10 | $10.22 | $9.86 | $10.13 | $10.13 | 1,520 |
| 2024-01-10 | $9.68 | $10.10 | $9.68 | $10.00 | $10.00 | 2,026 |
| 2024-01-09 | $10.28 | $10.28 | $9.58 | $9.89 | $9.89 | 640 |
| 2024-01-08 | $10.29 | $10.29 | $9.76 | $10.08 | $10.08 | 1,910 |
| 2024-01-05 | $9.91 | $9.96 | $9.55 | $9.89 | $9.89 | 2,489 |
| 2024-01-04 | $9.66 | $9.78 | $9.42 | $9.78 | $9.78 | 3,872 |
| 2024-01-03 | $9.66 | $9.66 | $9.29 | $9.29 | $9.29 | 198 |
| 2024-01-02 | $9.90 | $10.00 | $9.63 | $9.63 | $9.63 | 3,632 |
| 2023-12-29 | $9.86 | $9.97 | $9.49 | $9.83 | $9.83 | 1,317 |
| 2023-12-28 | $9.95 | $10.18 | $9.75 | $9.75 | $9.75 | 4,625 |
| 2023-12-27 | $10.27 | $10.27 | $9.54 | $9.91 | $9.91 | 864 |
| 2023-12-26 | $9.77 | $10.00 | $9.62 | $9.94 | $9.94 | 1,722 |
| 2023-12-22 | $10.19 | $10.19 | $9.43 | $9.69 | $9.69 | 3,055 |
| 2023-12-21 | $10.12 | $10.12 | $9.49 | $10.00 | $10.00 | 1,059 |
| 2023-12-20 | $9.62 | $9.92 | $9.57 | $9.92 | $9.92 | 1,561 |
| 2023-12-19 | $9.55 | $9.73 | $9.55 | $9.60 | $9.60 | 1,548 |
| 2023-12-18 | $9.92 | $9.92 | $9.32 | $9.61 | $9.61 | 56,155 |
| 2023-12-15 | $9.73 | $9.76 | $9.71 | $9.73 | $9.73 | 1,646 |
| 2023-12-14 | $10.02 | $10.02 | $9.61 | $9.64 | $9.64 | 2,306 |
| 2023-12-13 | $9.89 | $9.89 | $9.16 | $9.86 | $9.86 | 668 |
| 2023-12-12 | $9.26 | $9.50 | $9.26 | $9.44 | $9.44 | 819 |
| 2023-12-11 | $9.36 | $9.50 | $9.27 | $9.39 | $9.39 | 4,431 |
| 2023-12-08 | $9.06 | $9.33 | $9.06 | $9.16 | $9.16 | 1,549 |
| 2023-12-07 | $9.09 | $9.52 | $9.09 | $9.34 | $9.34 | 288 |
| 2023-12-06 | $9.40 | $9.48 | $9.26 | $9.38 | $9.38 | 1,179 |
| 2023-12-05 | $9.47 | $9.47 | $9.33 | $9.38 | $9.38 | 2,168 |
| 2023-12-04 | $9.35 | $9.63 | $9.27 | $9.37 | $9.37 | 3,226 |
| 2023-12-01 | $9.45 | $9.57 | $9.45 | $9.52 | $9.52 | 361 |
| 2023-11-30 | $9.58 | $9.63 | $9.49 | $9.55 | $9.55 | 4,162 |
| 2023-11-29 | $9.72 | $9.72 | $9.48 | $9.65 | $9.65 | 1,469 |
| 2023-11-28 | $9.56 | $9.74 | $9.43 | $9.43 | $9.43 | 570 |
| 2023-11-27 | $9.54 | $9.80 | $9.54 | $9.57 | $9.57 | 37,063 |
| 2023-11-24 | $9.51 | $9.69 | $9.50 | $9.62 | $9.62 | 1,223 |
| 2023-11-22 | $9.45 | $9.50 | $9.17 | $9.17 | $9.17 | 3,119 |
| 2023-11-21 | $9.30 | $9.66 | $9.10 | $9.37 | $9.37 | 3,674 |
| 2023-11-20 | $9.65 | $9.75 | $9.60 | $9.60 | $9.60 | 1,239 |
| 2023-11-17 | $9.61 | $9.69 | $9.39 | $9.39 | $9.39 | 4,491 |
| 2023-11-16 | $9.60 | $9.60 | $9.16 | $9.21 | $9.21 | 2,536 |
| 2023-11-15 | $9.14 | $9.50 | $9.14 | $9.22 | $9.22 | 6,546 |
| 2023-11-14 | $9.28 | $9.50 | $9.15 | $9.35 | $9.35 | 1,046 |
| 2023-11-13 | $8.85 | $9.22 | $8.85 | $9.12 | $9.12 | 5,241 |
| 2023-11-10 | $9.20 | $9.43 | $8.98 | $9.01 | $9.01 | 1,494 |
| 2023-11-09 | $9.84 | $9.84 | $9.30 | $9.30 | $9.30 | 21,313 |
| 2023-11-08 | $9.90 | $9.92 | $9.58 | $9.85 | $9.85 | 2,118 |
| 2023-11-07 | $10.27 | $10.27 | $9.66 | $9.99 | $9.99 | 899 |
| 2023-11-06 | $9.88 | $10.07 | $9.67 | $9.99 | $9.99 | 1,239 |
| 2023-11-03 | $9.61 | $10.22 | $9.61 | $9.93 | $9.93 | 14,361 |
| 2023-11-02 | $9.75 | $9.75 | $9.56 | $9.65 | $9.65 | 1,501 |
| 2023-11-01 | $9.46 | $9.46 | $9.26 | $9.46 | $9.46 | 1,534 |
| 2023-10-31 | $9.46 | $9.48 | $9.40 | $9.40 | $9.40 | 3,492 |
| 2023-10-30 | $9.54 | $9.54 | $9.33 | $9.47 | $9.47 | 8,259 |
| 2023-10-27 | $9.70 | $9.70 | $9.42 | $9.64 | $9.64 | 1,528 |
| 2023-10-26 | $9.45 | $9.46 | $9.37 | $9.40 | $9.40 | 29,445 |
| 2023-10-25 | $9.80 | $10.01 | $9.50 | $9.50 | $9.50 | 1,709 |
| 2023-10-24 | $9.73 | $9.89 | $9.73 | $9.83 | $9.83 | 2,391 |
| 2023-10-23 | $9.84 | $9.87 | $9.78 | $9.78 | $9.78 | 1,094 |
| 2023-10-20 | $9.80 | $9.98 | $9.59 | $9.59 | $9.59 | 364 |
| 2023-10-19 | $9.92 | $10.18 | $9.81 | $9.81 | $9.81 | 1,705 |
| 2023-10-18 | $10.00 | $10.17 | $9.90 | $9.90 | $9.90 | 5,546 |
| 2023-10-17 | $9.97 | $10.03 | $9.74 | $9.97 | $9.97 | 368 |
| 2023-10-16 | $10.25 | $10.28 | $10.23 | $10.23 | $10.23 | 1,609 |
| 2023-10-13 | $10.34 | $10.36 | $10.31 | $10.34 | $10.34 | 333 |
| 2023-10-12 | $10.51 | $10.69 | $10.30 | $10.30 | $10.30 | 1,198 |
| 2023-10-11 | $10.35 | $10.44 | $10.12 | $10.29 | $10.29 | 2,935 |
| 2023-10-10 | $10.13 | $10.37 | $10.00 | $10.26 | $10.26 | 4,018 |
| 2023-10-09 | $9.76 | $10.18 | $9.76 | $9.99 | $9.99 | 4,005 |
| 2023-10-06 | $10.03 | $10.15 | $9.89 | $9.94 | $9.94 | 3,629 |
| 2023-10-05 | $10.07 | $10.38 | $9.79 | $10.19 | $10.19 | 3,857 |
| 2023-10-04 | $9.92 | $10.04 | $9.84 | $9.88 | $9.88 | 7,829 |
| 2023-10-03 | $10.09 | $10.09 | $10.00 | $10.08 | $10.08 | 4,919 |
| 2023-10-02 | $10.40 | $10.51 | $10.30 | $10.51 | $10.51 | 1,692 |
| 2023-09-29 | $10.50 | $10.57 | $10.39 | $10.49 | $10.49 | 6,105 |
| 2023-09-28 | $10.63 | $10.85 | $10.21 | $10.58 | $10.58 | 2,101 |
| 2023-09-27 | $10.95 | $10.95 | $10.56 | $10.88 | $10.88 | 2,458 |
| 2023-09-26 | $11.00 | $11.00 | $10.75 | $10.89 | $10.89 | 2,134 |
| 2023-09-25 | $11.42 | $11.42 | $10.88 | $11.03 | $11.03 | 1,235 |
| 2023-09-22 | $11.20 | $11.20 | $10.96 | $11.08 | $11.08 | 1,195 |
| 2023-09-21 | $11.01 | $11.01 | $10.90 | $10.95 | $10.95 | 868 |
| 2023-09-20 | $10.80 | $11.17 | $10.80 | $11.08 | $11.08 | 515 |
| 2023-09-19 | $10.96 | $10.96 | $10.77 | $10.96 | $10.96 | 552 |
| 2023-09-18 | $11.00 | $11.00 | $10.77 | $10.96 | $10.96 | 3,110 |
| 2023-09-15 | $11.49 | $11.49 | $10.80 | $11.01 | $11.01 | 3,303 |
| 2023-09-14 | $11.20 | $11.20 | $11.07 | $11.12 | $11.12 | 4,146 |
| 2023-09-13 | $10.83 | $10.83 | $10.56 | $10.56 | $10.56 | 252 |
| 2023-09-12 | $11.04 | $11.04 | $10.72 | $10.87 | $10.87 | 1,039 |
| 2023-09-11 | $10.28 | $10.52 | $10.28 | $10.47 | $10.47 | 1,416 |
| 2023-09-08 | $10.81 | $10.81 | $10.51 | $10.62 | $10.62 | 216 |
| 2023-09-07 | $10.90 | $10.90 | $10.76 | $10.80 | $10.80 | 1,381 |
| 2023-09-06 | $10.53 | $11.20 | $10.53 | $10.59 | $10.59 | 547 |
| 2023-09-05 | $11.02 | $11.02 | $10.59 | $10.59 | $10.59 | 456 |
| 2023-09-01 | $10.74 | $10.82 | $10.74 | $10.74 | $10.74 | 671 |
| 2023-08-31 | $10.58 | $10.73 | $10.40 | $10.40 | $10.40 | 937 |
| 2023-08-30 | $10.59 | $10.67 | $10.29 | $10.56 | $10.56 | 19,502 |
| 2023-08-29 | $10.69 | $10.74 | $10.58 | $10.74 | $10.74 | 5,520 |
| 2023-08-28 | $10.59 | $10.69 | $10.26 | $10.57 | $10.57 | 6,015 |
| 2023-08-25 | $10.48 | $10.59 | $10.26 | $10.59 | $10.59 | 1,295 |
| 2023-08-24 | $10.88 | $10.90 | $10.54 | $10.54 | $10.54 | 1,440 |
| 2023-08-23 | $10.63 | $11.03 | $10.45 | $11.03 | $11.03 | 995 |
| 2023-08-22 | $10.37 | $11.01 | $10.37 | $11.01 | $11.01 | 1,219 |
| 2023-08-21 | $10.60 | $10.64 | $10.26 | $10.26 | $10.26 | 1,572 |
| 2023-08-18 | $10.16 | $10.33 | $10.16 | $10.33 | $10.33 | 1,342 |
| 2023-08-17 | $10.40 | $10.43 | $10.16 | $10.16 | $10.16 | 3,528 |
| 2023-08-16 | $10.45 | $10.51 | $10.25 | $10.51 | $10.51 | 5,773 |
| 2023-08-15 | $10.76 | $10.76 | $10.35 | $10.40 | $10.40 | 1,604 |
| 2023-08-14 | $10.77 | $10.77 | $10.44 | $10.48 | $10.48 | 3,689 |
| 2023-08-11 | $10.60 | $11.09 | $10.60 | $11.00 | $11.00 | 3,243 |
| 2023-08-10 | $11.31 | $11.31 | $10.67 | $10.83 | $10.83 | 1,904 |
| 2023-08-09 | $11.03 | $11.40 | $11.03 | $11.29 | $11.29 | 2,717 |
| 2023-08-08 | $12.36 | $12.39 | $12.24 | $12.24 | $12.24 | 2,133 |
| 2023-08-07 | $12.95 | $12.95 | $12.43 | $12.77 | $12.77 | 6,192 |
| 2023-08-04 | $12.88 | $12.91 | $12.42 | $12.91 | $12.91 | 1,532 |
| 2023-08-03 | $13.07 | $13.07 | $12.60 | $12.75 | $12.75 | 1,429 |
| 2023-08-02 | $13.04 | $13.11 | $12.85 | $12.93 | $12.93 | 352 |
| 2023-08-01 | $13.25 | $13.25 | $13.04 | $13.05 | $13.05 | 516 |
| 2023-07-31 | $13.25 | $13.59 | $12.83 | $13.25 | $13.25 | 1,600 |
| 2023-07-28 | $13.53 | $13.53 | $12.76 | $13.14 | $13.14 | 1,671 |
| 2023-07-27 | $12.92 | $13.00 | $12.70 | $12.90 | $12.90 | 296 |
| 2023-07-26 | $12.54 | $13.23 | $12.54 | $12.59 | $12.59 | 2,985 |
| 2023-07-25 | $12.85 | $13.05 | $12.45 | $12.45 | $12.45 | 10,766 |
| 2023-07-24 | $13.25 | $13.25 | $12.70 | $12.79 | $12.79 | 4,123 |
| 2023-07-21 | $13.17 | $13.17 | $12.67 | $12.77 | $12.77 | 1,323 |
| 2023-07-20 | $13.02 | $13.10 | $12.91 | $13.10 | $13.10 | 2,756 |
| 2023-07-19 | $13.01 | $13.18 | $13.01 | $13.18 | $13.18 | 727 |
| 2023-07-18 | $12.84 | $13.65 | $12.84 | $12.92 | $12.92 | 1,770 |
| 2023-07-17 | $13.15 | $13.22 | $13.01 | $13.12 | $13.12 | 717 |
| 2023-07-14 | $13.02 | $13.27 | $13.02 | $13.20 | $13.20 | 1,040 |
| 2023-07-13 | $13.38 | $13.38 | $12.89 | $13.29 | $13.29 | 754 |
| 2023-07-12 | $13.36 | $13.36 | $13.09 | $13.15 | $13.15 | 2,191 |
| 2023-07-11 | $12.95 | $13.00 | $12.92 | $13.00 | $13.00 | 969 |
| 2023-07-10 | $12.67 | $12.79 | $12.54 | $12.79 | $12.79 | 1,839 |
| 2023-07-07 | $12.52 | $12.92 | $12.52 | $12.85 | $12.85 | 707 |
| 2023-07-06 | $12.90 | $12.90 | $12.66 | $12.76 | $12.76 | 995 |
| 2023-07-05 | $12.72 | $13.05 | $12.72 | $12.94 | $12.94 | 7,221 |
| 2023-07-03 | $13.49 | $13.49 | $13.05 | $13.37 | $13.37 | 1,915 |
| 2023-06-30 | $12.80 | $12.91 | $12.77 | $12.90 | $12.90 | 3,801 |
| 2023-06-29 | $12.96 | $13.13 | $12.87 | $12.87 | $12.87 | 5,735 |
| 2023-06-28 | $12.77 | $13.03 | $12.77 | $12.96 | $12.96 | 12,261 |
| 2023-06-27 | $12.87 | $12.87 | $12.72 | $12.84 | $12.84 | 13,740 |
| 2023-06-26 | $12.59 | $12.96 | $12.59 | $12.96 | $12.96 | 1,519 |
| 2023-06-23 | $12.35 | $12.53 | $12.30 | $12.35 | $12.35 | 2,350 |
| 2023-06-22 | $13.00 | $13.00 | $12.77 | $12.77 | $12.77 | 1,732 |
| 2023-06-21 | $13.00 | $13.11 | $13.00 | $13.00 | $13.00 | 2,886 |
| 2023-06-20 | $12.99 | $12.99 | $12.79 | $12.87 | $12.87 | 9,178 |
| 2023-06-16 | $13.05 | $13.18 | $12.80 | $12.85 | $12.85 | 13,553 |
| 2023-06-15 | $12.30 | $12.44 | $12.30 | $12.39 | $12.39 | 3,415 |
| 2023-06-14 | $12.19 | $12.19 | $11.80 | $11.98 | $11.98 | 9,044 |
| 2023-06-13 | $11.70 | $11.75 | $11.65 | $11.68 | $11.68 | 4,007 |
| 2023-06-12 | $11.53 | $11.53 | $11.38 | $11.43 | $11.43 | 1,777 |
| 2023-06-09 | $11.38 | $11.42 | $11.18 | $11.36 | $11.36 | 1,094 |
| 2023-06-08 | $11.29 | $11.31 | $11.17 | $11.17 | $11.17 | 1,359 |
| 2023-06-07 | $11.28 | $11.49 | $10.96 | $11.14 | $11.14 | 1,857 |
| 2023-06-06 | $11.37 | $11.56 | $11.36 | $11.36 | $11.36 | 793 |
| 2023-06-05 | $11.04 | $11.74 | $11.04 | $11.39 | $11.39 | 1,672 |
| 2023-06-02 | $11.47 | $11.47 | $11.18 | $11.23 | $11.23 | 1,781 |
| 2023-06-01 | $11.26 | $11.26 | $10.99 | $10.99 | $10.99 | 1,788 |
| 2023-05-31 | $10.81 | $11.04 | $10.81 | $11.02 | $11.02 | 1,123 |
| 2023-05-30 | $11.30 | $11.30 | $11.19 | $11.19 | $11.19 | 2,109 |
| 2023-05-26 | $11.11 | $11.11 | $10.86 | $10.98 | $10.98 | 1,499 |
| 2023-05-25 | $11.23 | $11.24 | $11.09 | $11.09 | $11.09 | 4,835 |
| 2023-05-24 | $11.00 | $11.09 | $10.82 | $10.90 | $10.90 | 593 |
| 2023-05-23 | $10.91 | $11.17 | $10.91 | $11.09 | $11.09 | 3,322 |
| 2023-05-22 | $11.24 | $11.25 | $11.18 | $11.24 | $11.24 | 4,162 |
| 2023-05-19 | $11.22 | $11.25 | $11.17 | $11.17 | $11.17 | 69,582 |
| 2023-05-18 | $11.10 | $11.16 | $11.07 | $11.11 | $11.11 | 3,694 |
| 2023-05-17 | $10.66 | $10.84 | $10.50 | $10.50 | $10.50 | 1,068 |
| 2023-05-16 | $10.74 | $10.89 | $10.66 | $10.75 | $10.75 | 39,979 |
| 2023-05-15 | $10.90 | $10.90 | $10.61 | $10.67 | $10.67 | 2,036 |
| 2023-05-12 | $10.92 | $10.92 | $10.86 | $10.89 | $10.89 | 1,259 |
| 2023-05-11 | $10.95 | $10.95 | $10.47 | $10.70 | $10.70 | 3,380 |
| 2023-05-10 | $10.77 | $10.86 | $10.68 | $10.85 | $10.85 | 2,770 |
| 2023-05-09 | $10.89 | $10.89 | $10.66 | $10.75 | $10.75 | 789 |
| 2023-05-08 | $10.53 | $10.78 | $10.53 | $10.53 | $10.53 | 14,875 |
| 2023-05-05 | $10.32 | $10.45 | $10.23 | $10.23 | $10.23 | 752 |
| 2023-05-04 | $10.22 | $10.38 | $10.17 | $10.17 | $10.17 | 503 |
| 2023-05-03 | $10.19 | $10.41 | $10.18 | $10.18 | $10.18 | 7,686 |
| 2023-05-02 | $10.29 | $10.29 | $10.15 | $10.15 | $10.15 | 748 |
| 2023-05-01 | $10.02 | $10.37 | $10.02 | $10.37 | $10.37 | 1,848 |
| 2023-04-28 | $10.07 | $10.32 | $10.07 | $10.28 | $10.28 | 3,075 |
| 2023-04-27 | $10.23 | $10.32 | $10.23 | $10.30 | $10.30 | 2,797 |
| 2023-04-26 | $9.98 | $10.02 | $9.95 | $9.96 | $9.96 | 33,323 |
| 2023-04-25 | $9.88 | $9.93 | $9.82 | $9.89 | $9.89 | 838 |
| 2023-04-24 | $9.93 | $10.06 | $9.93 | $10.05 | $10.05 | 5,825 |
| 2023-04-21 | $9.92 | $9.97 | $9.89 | $9.96 | $9.96 | 389 |
| 2023-04-20 | $9.61 | $9.74 | $9.61 | $9.71 | $9.71 | 1,166 |
| 2023-04-19 | $9.44 | $9.45 | $9.43 | $9.44 | $9.44 | 4,755 |
| 2023-04-18 | $9.61 | $9.65 | $9.51 | $9.61 | $9.61 | 1,448 |
| 2023-04-17 | $9.42 | $9.61 | $9.42 | $9.61 | $9.61 | 2,113 |
| 2023-04-14 | $9.62 | $9.62 | $9.49 | $9.49 | $9.49 | 1,447 |
| 2023-04-13 | $9.74 | $9.78 | $9.64 | $9.73 | $9.73 | 3,255 |
| 2023-04-12 | $9.82 | $9.82 | $9.74 | $9.74 | $9.74 | 1,088 |
| 2023-04-11 | $9.70 | $9.74 | $9.62 | $9.65 | $9.65 | 3,131 |
| 2023-04-10 | $9.67 | $9.67 | $9.25 | $9.57 | $9.57 | 2,366 |
| 2023-04-06 | $9.63 | $9.76 | $9.63 | $9.76 | $9.76 | 1,085 |
| 2023-04-05 | $9.82 | $9.84 | $9.75 | $9.84 | $9.84 | 1,240 |
| 2023-04-04 | $9.94 | $10.02 | $9.93 | $10.00 | $10.00 | 3,954 |
| 2023-04-03 | $10.09 | $10.09 | $9.93 | $9.96 | $9.96 | 746 |
| 2023-03-31 | $10.16 | $10.23 | $10.07 | $10.23 | $10.23 | 668 |
| 2023-03-30 | $10.27 | $10.27 | $10.02 | $10.10 | $10.10 | 505 |
| 2023-03-29 | $10.01 | $10.24 | $10.01 | $10.15 | $10.15 | 3,202 |
| 2023-03-28 | $10.07 | $10.19 | $9.98 | $10.08 | $10.08 | 1,856 |
| 2023-03-27 | $10.20 | $10.20 | $10.02 | $10.19 | $10.19 | 1,988 |
| 2023-03-24 | $10.09 | $10.09 | $9.97 | $10.03 | $10.03 | 4,611 |
| 2023-03-23 | $10.03 | $10.11 | $9.94 | $9.94 | $9.94 | 1,716 |
| 2023-03-22 | $10.02 | $10.17 | $9.97 | $10.02 | $10.02 | 4,011 |
| 2023-03-21 | $9.95 | $10.07 | $9.95 | $10.07 | $10.07 | 746 |
| 2023-03-20 | $9.95 | $10.00 | $9.89 | $9.89 | $9.89 | 1,272 |
| 2023-03-17 | $9.77 | $9.80 | $9.70 | $9.72 | $9.72 | 975 |
| 2023-03-16 | $9.49 | $9.74 | $9.49 | $9.73 | $9.73 | 2,977 |
| 2023-03-15 | $9.70 | $9.70 | $9.52 | $9.56 | $9.56 | 11,931 |
| 2023-03-14 | $9.61 | $9.61 | $9.53 | $9.56 | $9.56 | 2,441 |
| 2023-03-13 | $9.70 | $10.03 | $9.70 | $9.90 | $9.90 | 5,852 |
| 2023-03-10 | $10.03 | $10.15 | $10.03 | $10.04 | $10.04 | 1,679 |
| 2023-03-09 | $10.04 | $10.12 | $9.99 | $9.99 | $9.99 | 3,627 |
| 2023-03-08 | $10.00 | $10.08 | $9.90 | $9.99 | $9.99 | 11,069 |
| 2023-03-07 | $9.90 | $10.03 | $9.52 | $9.85 | $9.85 | 4,082 |
| 2023-03-06 | $9.88 | $10.06 | $9.88 | $9.95 | $9.95 | 1,072 |
| 2023-03-03 | $9.80 | $9.94 | $9.79 | $9.94 | $9.94 | 1,003 |
| 2023-03-02 | $9.82 | $9.82 | $9.70 | $9.77 | $9.77 | 1,933 |
| 2023-03-01 | $9.99 | $9.99 | $9.94 | $9.94 | $9.94 | 5,789 |
| 2023-02-28 | $9.77 | $9.91 | $9.77 | $9.81 | $9.81 | 1,358 |
| 2023-02-27 | $9.87 | $9.88 | $9.83 | $9.88 | $9.88 | 4,662 |
| 2023-02-24 | $9.54 | $9.58 | $9.50 | $9.50 | $9.50 | 3,373 |
| 2023-02-23 | $9.17 | $9.32 | $9.17 | $9.29 | $9.29 | 4,168 |
| 2023-02-22 | $9.19 | $9.37 | $9.19 | $9.19 | $9.19 | 4,083 |
| 2023-02-21 | $9.50 | $9.50 | $9.32 | $9.35 | $9.35 | 62,235 |
| 2023-02-17 | $9.40 | $9.43 | $9.38 | $9.38 | $9.38 | 5,656 |
| 2023-02-16 | $9.25 | $9.26 | $9.15 | $9.21 | $9.21 | 3,720 |
| 2023-02-15 | $9.30 | $9.30 | $9.24 | $9.30 | $9.30 | 3,032 |
| 2023-02-14 | $9.18 | $9.22 | $9.13 | $9.16 | $9.16 | 2,132 |
| 2023-02-13 | $9.25 | $9.25 | $9.16 | $9.25 | $9.25 | 5,134 |
| 2023-02-10 | $9.65 | $9.65 | $9.48 | $9.55 | $9.55 | 2,602 |
| 2023-02-09 | $9.50 | $9.92 | $9.46 | $9.57 | $9.57 | 5,350 |
| 2023-02-08 | $9.51 | $9.57 | $9.41 | $9.49 | $9.49 | 8,991 |
| 2023-02-07 | $9.33 | $9.54 | $9.33 | $9.48 | $9.48 | 4,731 |
| 2023-02-06 | $9.52 | $9.52 | $9.36 | $9.36 | $9.36 | 3,037 |
| 2023-02-03 | $9.58 | $9.61 | $9.50 | $9.54 | $9.54 | 4,111 |
| 2023-02-02 | $9.90 | $9.90 | $9.69 | $9.69 | $9.69 | 2,222 |
| 2023-02-01 | $9.79 | $9.79 | $9.61 | $9.72 | $9.72 | 1,936 |
| 2023-01-31 | $9.85 | $9.85 | $9.69 | $9.83 | $9.83 | 17,314 |
| 2023-01-30 | $9.66 | $9.75 | $9.61 | $9.67 | $9.67 | 20,737 |
| 2023-01-27 | $9.74 | $9.75 | $9.62 | $9.68 | $9.68 | 24,375 |
| 2023-01-26 | $9.76 | $9.81 | $9.69 | $9.74 | $9.74 | 6,891 |
| 2023-01-25 | $9.65 | $9.70 | $9.59 | $9.66 | $9.66 | 5,561 |
| 2023-01-24 | $9.46 | $9.62 | $9.46 | $9.62 | $9.62 | 4,393 |
| 2023-01-23 | $9.50 | $9.58 | $9.46 | $9.53 | $9.53 | 24,511 |
| 2023-01-20 | $9.44 | $9.56 | $9.38 | $9.55 | $9.55 | 22,471 |
| 2023-01-19 | $9.36 | $9.52 | $9.36 | $9.46 | $9.46 | 3,460 |
| 2023-01-18 | $9.52 | $9.55 | $9.39 | $9.47 | $9.47 | 9,341 |
| 2023-01-17 | $9.37 | $9.53 | $9.37 | $9.53 | $9.53 | 3,723 |
| 2023-01-13 | $9.34 | $9.41 | $9.30 | $9.41 | $9.41 | 2,389 |
| 2023-01-12 | $9.14 | $9.38 | $9.14 | $9.14 | $9.14 | 1,664 |
| 2023-01-11 | $9.18 | $9.21 | $9.16 | $9.19 | $9.19 | 11,471 |
| 2023-01-10 | $8.85 | $8.91 | $8.81 | $8.81 | $8.81 | 9,407 |
| 2023-01-09 | $8.85 | $9.11 | $8.85 | $8.99 | $8.99 | 19,248 |
| 2023-01-06 | $8.55 | $9.03 | $8.55 | $9.03 | $9.03 | 7,511 |
| 2023-01-05 | $8.55 | $8.73 | $8.55 | $8.70 | $8.70 | 26,960 |
| 2023-01-04 | $8.55 | $8.79 | $8.55 | $8.66 | $8.66 | 10,307 |
| 2023-01-03 | $8.91 | $8.92 | $8.77 | $8.80 | $8.80 | 5,217 |
| 2022-12-30 | $8.81 | $8.84 | $8.77 | $8.84 | $8.84 | 5,630 |
| 2022-12-29 | $8.80 | $8.90 | $8.80 | $8.87 | $8.87 | 6,281 |
| 2022-12-28 | $9.08 | $9.08 | $8.69 | $8.69 | $8.69 | 8,212 |
| 2022-12-27 | $8.73 | $8.83 | $8.73 | $8.80 | $8.80 | 3,771 |
| 2022-12-23 | $9.14 | $9.14 | $8.61 | $8.84 | $8.84 | 2,054 |
| 2022-12-22 | $9.26 | $9.26 | $8.88 | $8.89 | $8.89 | 3,383 |
| 2022-12-21 | $8.63 | $8.96 | $8.63 | $8.87 | $8.87 | 9,133 |
| 2022-12-20 | $8.88 | $9.12 | $8.78 | $9.07 | $9.07 | 6,281 |
| 2022-12-19 | $9.29 | $9.29 | $8.91 | $8.94 | $8.94 | 5,786 |
| 2022-12-16 | $9.10 | $9.12 | $8.98 | $9.06 | $9.06 | 431,564 |
| 2022-12-15 | $9.09 | $9.09 | $9.01 | $9.02 | $9.02 | 10,256 |
| 2022-12-14 | $9.16 | $9.17 | $9.02 | $9.02 | $9.02 | 2,390 |
| 2022-12-13 | $9.13 | $9.17 | $8.95 | $9.04 | $9.04 | 19,852 |
| 2022-12-12 | $8.89 | $9.03 | $8.89 | $9.03 | $9.03 | 5,130 |
| 2022-12-09 | $9.17 | $9.18 | $9.09 | $9.13 | $9.13 | 2,454 |
| 2022-12-08 | $9.06 | $9.08 | $9.01 | $9.01 | $9.01 | 3,740 |
| 2022-12-07 | $9.02 | $9.05 | $9.00 | $9.05 | $9.05 | 2,340 |
| 2022-12-06 | $9.00 | $9.05 | $8.91 | $8.97 | $8.97 | 2,216 |
| 2022-12-05 | $9.25 | $9.25 | $9.03 | $9.03 | $9.03 | 821 |
| 2022-12-02 | $9.45 | $9.53 | $9.23 | $9.44 | $9.44 | 5,314 |
| 2022-12-01 | $9.57 | $9.57 | $9.48 | $9.49 | $9.49 | 2,487 |
| 2022-11-30 | $9.51 | $9.77 | $9.50 | $9.68 | $9.68 | 25,706 |
| 2022-11-29 | $9.56 | $9.63 | $9.50 | $9.57 | $9.57 | 2,969 |
| 2022-11-28 | $9.96 | $9.96 | $9.36 | $9.60 | $9.60 | 24,329 |
| 2022-11-25 | $9.90 | $9.90 | $9.60 | $9.63 | $9.63 | 1,676 |
| 2022-11-23 | $9.49 | $9.73 | $9.49 | $9.73 | $9.73 | 2,716 |
| 2022-11-22 | $9.54 | $9.60 | $9.38 | $9.41 | $9.41 | 2,991 |
| 2022-11-21 | $9.29 | $9.31 | $9.24 | $9.28 | $9.28 | 307 |
| 2022-11-18 | $9.03 | $9.39 | $9.03 | $9.29 | $9.29 | 1,675 |
| 2022-11-17 | $9.01 | $9.02 | $8.97 | $9.02 | $9.02 | 3,320 |
| 2022-11-16 | $8.76 | $9.07 | $8.76 | $9.07 | $9.07 | 2,756 |
| 2022-11-15 | $9.22 | $9.23 | $8.99 | $9.21 | $9.21 | 17,483 |
| 2022-11-14 | $9.47 | $9.47 | $9.10 | $9.23 | $9.23 | 4,341 |
| 2022-11-11 | $9.50 | $9.62 | $9.30 | $9.55 | $9.55 | 14,913 |
| 2022-11-10 | $9.94 | $10.05 | $9.61 | $9.83 | $9.83 | 6,412 |
| 2022-11-09 | $9.90 | $10.14 | $9.90 | $10.06 | $10.06 | 958 |
| 2022-11-08 | $10.05 | $10.18 | $9.96 | $10.02 | $10.02 | 6,491 |
| 2022-11-07 | $9.96 | $9.98 | $9.88 | $9.88 | $9.88 | 1,873 |
| 2022-11-04 | $9.84 | $10.11 | $9.71 | $9.90 | $9.90 | 1,110 |
| 2022-11-03 | $9.54 | $9.85 | $9.54 | $9.84 | $9.84 | 1,832 |
| 2022-11-02 | $9.96 | $10.07 | $9.79 | $9.90 | $9.90 | 18,838 |
| 2022-11-01 | $9.72 | $9.74 | $9.54 | $9.60 | $9.60 | 27,065 |
| 2022-10-31 | $9.61 | $9.63 | $9.43 | $9.43 | $9.43 | 876 |
| 2022-10-28 | $9.50 | $9.53 | $9.25 | $9.52 | $9.52 | 21,846 |
| 2022-10-27 | $9.50 | $9.54 | $9.40 | $9.40 | $9.40 | 8,284 |
| 2022-10-26 | $9.74 | $9.75 | $9.58 | $9.70 | $9.70 | 2,118 |
| 2022-10-25 | $9.13 | $9.59 | $9.13 | $9.56 | $9.56 | 17,731 |
| 2022-10-24 | $9.54 | $9.54 | $9.19 | $9.25 | $9.25 | 4,050 |
| 2022-10-21 | $8.75 | $9.34 | $8.75 | $9.24 | $9.24 | 12,516 |
| 2022-10-20 | $9.01 | $9.19 | $8.93 | $8.94 | $8.94 | 4,604 |
| 2022-10-19 | $8.80 | $9.35 | $8.80 | $9.11 | $9.11 | 24,820 |
| 2022-10-18 | $9.44 | $9.44 | $8.88 | $9.01 | $9.01 | 11,077 |
| 2022-10-17 | $9.18 | $9.31 | $8.93 | $9.25 | $9.25 | 6,487 |
| 2022-10-14 | $8.80 | $9.33 | $8.80 | $8.96 | $8.96 | 3,575 |
| 2022-10-13 | $8.90 | $8.90 | $8.61 | $8.87 | $8.87 | 6,884 |
| 2022-10-12 | $9.03 | $9.13 | $8.75 | $8.78 | $8.78 | 2,856 |
| 2022-10-11 | $9.04 | $9.18 | $8.89 | $9.06 | $9.06 | 12,857 |
| 2022-10-10 | $9.31 | $9.61 | $9.31 | $9.42 | $9.42 | 4,373 |
| 2022-10-07 | $9.50 | $9.79 | $9.38 | $9.39 | $9.39 | 1,639 |
| 2022-10-06 | $9.39 | $9.70 | $9.39 | $9.45 | $9.45 | 4,662 |
| 2022-10-05 | $9.58 | $9.65 | $9.46 | $9.57 | $9.57 | 3,571 |
| 2022-10-04 | $9.66 | $9.84 | $9.53 | $9.76 | $9.76 | 21,435 |
| 2022-10-03 | $9.48 | $9.76 | $9.44 | $9.76 | $9.76 | 3,523 |
| 2022-09-30 | $9.41 | $9.53 | $9.29 | $9.42 | $9.42 | 1,254 |
| 2022-09-29 | $9.53 | $9.53 | $9.41 | $9.41 | $9.41 | 3,678 |
| 2022-09-28 | $9.81 | $9.81 | $9.53 | $9.53 | $9.53 | 12,850 |
| 2022-09-27 | $9.69 | $9.69 | $9.46 | $9.51 | $9.51 | 32,731 |
| 2022-09-26 | $9.40 | $9.82 | $9.40 | $9.56 | $9.56 | 3,213 |
| 2022-09-23 | $9.87 | $10.16 | $9.80 | $9.88 | $9.88 | 12,601 |
| 2022-09-22 | $10.09 | $10.62 | $10.02 | $10.26 | $10.26 | 3,234 |
| 2022-09-21 | $10.05 | $10.25 | $10.05 | $10.20 | $10.20 | 3,994 |
| 2022-09-20 | $10.12 | $10.18 | $10.06 | $10.11 | $10.11 | 13,865 |
| 2022-09-19 | $10.10 | $10.33 | $10.03 | $10.03 | $10.03 | 1,576 |
| 2022-09-16 | $10.11 | $10.28 | $10.10 | $10.15 | $10.15 | 8,485 |
| 2022-09-15 | $10.61 | $10.61 | $10.21 | $10.32 | $10.32 | 2,162 |
| 2022-09-14 | $10.23 | $10.40 | $10.16 | $10.22 | $10.22 | 1,951 |
| 2022-09-13 | $10.30 | $10.56 | $10.11 | $10.37 | $10.37 | 38,864 |
| 2022-09-12 | $10.60 | $10.78 | $10.53 | $10.54 | $10.54 | 4,104 |
| 2022-09-09 | $10.76 | $10.76 | $10.55 | $10.65 | $10.65 | 2,227 |
| 2022-09-08 | $10.64 | $10.64 | $10.22 | $10.34 | $10.34 | 37,247 |
| 2022-09-07 | $10.35 | $10.35 | $9.97 | $10.15 | $10.15 | 4,924 |
| 2022-09-06 | $10.96 | $10.96 | $10.63 | $10.64 | $10.64 | 3,883 |
| 2022-09-02 | $11.26 | $11.35 | $11.04 | $11.35 | $11.35 | 15,836 |
| 2022-09-01 | $10.63 | $11.24 | $10.63 | $10.95 | $10.95 | 6,633 |
| 2022-08-31 | $11.40 | $11.40 | $11.29 | $11.29 | $11.29 | 1,931 |
| 2022-08-30 | $11.20 | $11.92 | $11.20 | $11.51 | $11.51 | 7,081 |
| 2022-08-29 | $11.33 | $11.64 | $11.33 | $11.45 | $11.45 | 1,861 |
| 2022-08-26 | $11.75 | $12.00 | $11.65 | $11.68 | $11.68 | 642 |
| 2022-08-25 | $12.02 | $12.02 | $11.76 | $11.82 | $11.82 | 688 |
| 2022-08-24 | $11.69 | $11.94 | $11.69 | $11.80 | $11.80 | 1,001 |
| 2022-08-23 | $11.62 | $11.70 | $11.36 | $11.36 | $11.36 | 1,654 |
| 2022-08-22 | $11.62 | $11.96 | $11.56 | $11.56 | $11.56 | 929 |
| 2022-08-19 | $12.25 | $12.25 | $11.73 | $11.90 | $11.90 | 1,498 |
| 2022-08-18 | $11.66 | $11.82 | $11.62 | $11.76 | $11.76 | 3,456 |
| 2022-08-17 | $11.61 | $11.84 | $11.61 | $11.83 | $11.83 | 730 |
| 2022-08-16 | $11.50 | $11.90 | $11.46 | $11.90 | $11.90 | 1,221 |
| 2022-08-15 | $11.51 | $11.87 | $11.51 | $11.87 | $11.87 | 9,119 |
| 2022-08-12 | $11.55 | $11.92 | $11.55 | $11.81 | $11.81 | 4,002 |
| 2022-08-11 | $11.86 | $11.86 | $11.43 | $11.55 | $11.55 | 599 |
| 2022-08-10 | $11.26 | $11.61 | $11.26 | $11.58 | $11.58 | 6,947 |
| 2022-08-09 | $11.07 | $11.57 | $11.07 | $11.41 | $11.41 | 11,362 |
| 2022-08-08 | $11.98 | $11.98 | $11.53 | $11.53 | $11.53 | 19,455 |
| 2022-08-05 | $11.68 | $11.69 | $11.48 | $11.68 | $11.68 | 1,922 |
| 2022-08-04 | $11.46 | $11.75 | $11.46 | $11.65 | $11.65 | 1,398 |
| 2022-08-03 | $11.32 | $11.34 | $11.25 | $11.34 | $11.34 | 5,015 |
| 2022-08-02 | $11.45 | $11.48 | $11.35 | $11.35 | $11.35 | 19,714 |
| 2022-08-01 | $11.42 | $11.47 | $11.40 | $11.45 | $11.45 | 8,363 |
| 2022-07-29 | $11.33 | $11.42 | $11.33 | $11.41 | $11.41 | 799 |
| 2022-07-28 | $11.56 | $11.66 | $11.50 | $11.66 | $11.66 | 1,788 |
| 2022-07-27 | $11.36 | $11.51 | $11.36 | $11.51 | $11.51 | 10,615 |
| 2022-07-26 | $10.99 | $11.32 | $10.99 | $11.29 | $11.29 | 2,919 |
| 2022-07-25 | $11.25 | $11.25 | $11.21 | $11.23 | $11.23 | 4,502 |
| 2022-07-22 | $11.22 | $11.57 | $11.22 | $11.54 | $11.54 | 434 |
| 2022-07-21 | $11.20 | $11.46 | $11.20 | $11.37 | $11.37 | 7,452 |
| 2022-07-20 | $10.85 | $11.05 | $10.85 | $10.87 | $10.87 | 3,495 |
| 2022-07-19 | $10.58 | $10.71 | $10.37 | $10.63 | $10.63 | 7,020 |
| 2022-07-18 | $10.20 | $10.46 | $10.20 | $10.30 | $10.30 | 21,392 |
| 2022-07-15 | $10.30 | $10.35 | $10.25 | $10.33 | $10.33 | 3,332 |
| 2022-07-14 | $10.21 | $10.33 | $10.19 | $10.27 | $10.27 | 1,912 |
| 2022-07-13 | $10.15 | $10.26 | $10.15 | $10.22 | $10.22 | 17,636 |
| 2022-07-12 | $10.16 | $10.20 | $10.09 | $10.11 | $10.11 | 3,296 |
| 2022-07-11 | $10.82 | $10.82 | $10.42 | $10.42 | $10.42 | 12,770 |
| 2022-07-08 | $10.36 | $10.64 | $10.36 | $10.61 | $10.61 | 17,706 |
| 2022-07-07 | $10.64 | $10.64 | $10.35 | $10.38 | $10.38 | 8,282 |
| 2022-07-06 | $10.25 | $10.29 | $10.24 | $10.29 | $10.29 | 7,520 |
| 2022-07-05 | $10.95 | $10.95 | $10.28 | $10.79 | $10.79 | 7,319 |
| 2022-07-01 | $11.21 | $11.32 | $11.10 | $11.30 | $11.30 | 16,549 |
| 2022-06-30 | $11.66 | $11.66 | $11.40 | $11.53 | $11.53 | 4,291 |
| 2022-06-29 | $11.50 | $11.90 | $11.50 | $11.86 | $11.86 | 3,086 |
| 2022-06-28 | $12.45 | $12.45 | $11.90 | $11.90 | $11.90 | 11,592 |
| 2022-06-27 | $11.94 | $11.98 | $11.92 | $11.93 | $11.93 | 2,587 |
| 2022-06-24 | $11.72 | $11.81 | $11.72 | $11.81 | $11.81 | 11,072 |
| 2022-06-23 | $12.02 | $12.08 | $11.98 | $12.05 | $12.05 | 3,904 |
| 2022-06-22 | $12.02 | $12.07 | $11.96 | $11.96 | $11.96 | 8,539 |
| 2022-06-21 | $12.00 | $12.07 | $11.76 | $12.05 | $12.05 | 21,337 |
| 2022-06-17 | $12.43 | $12.49 | $12.08 | $12.33 | $12.33 | 1,763 |
| 2022-06-16 | $12.56 | $12.73 | $12.56 | $12.61 | $12.61 | 21,834 |
| 2022-06-15 | $12.24 | $12.52 | $12.01 | $12.50 | $12.50 | 6,152 |
| 2022-06-14 | $12.09 | $12.43 | $12.09 | $12.25 | $12.25 | 9,533 |
| 2022-06-13 | $12.42 | $12.52 | $12.17 | $12.19 | $12.19 | 2,221 |
| 2022-06-10 | $12.69 | $12.75 | $12.65 | $12.65 | $12.65 | 7,014 |
| 2022-06-09 | $12.73 | $12.74 | $12.66 | $12.67 | $12.67 | 4,382 |
| 2022-06-08 | $12.74 | $12.93 | $12.74 | $12.92 | $12.92 | 3,868 |
| 2022-06-07 | $12.50 | $12.71 | $12.50 | $12.67 | $12.67 | 11,416 |
| 2022-06-06 | $12.59 | $12.72 | $12.59 | $12.69 | $12.69 | 7,677 |
| 2022-06-03 | $12.62 | $12.62 | $12.32 | $12.32 | $12.32 | 4,441 |
| 2022-06-02 | $12.63 | $12.72 | $12.53 | $12.71 | $12.71 | 9,321 |
| 2022-06-01 | $12.63 | $12.75 | $12.59 | $12.59 | $12.59 | 11,171 |
| 2022-05-31 | $12.31 | $12.49 | $12.31 | $12.39 | $12.39 | 5,114 |
| 2022-05-27 | $12.68 | $12.70 | $12.46 | $12.68 | $12.68 | 7,972 |
| 2022-05-26 | $11.75 | $11.84 | $11.75 | $11.78 | $11.78 | 5,822 |
| 2022-05-25 | $11.55 | $11.64 | $11.54 | $11.60 | $11.60 | 10,801 |
| 2022-05-24 | $11.83 | $11.87 | $11.76 | $11.87 | $11.87 | 7,331 |
| 2022-05-23 | $11.75 | $11.97 | $11.75 | $11.93 | $11.93 | 12,081 |
| 2022-05-20 | $11.68 | $11.73 | $11.56 | $11.71 | $11.71 | 11,522 |
| 2022-05-19 | $11.45 | $11.53 | $11.44 | $11.46 | $11.46 | 12,654 |
| 2022-05-18 | $11.35 | $11.40 | $11.22 | $11.25 | $11.25 | 21,645 |
| 2022-05-17 | $11.20 | $11.24 | $11.16 | $11.20 | $11.20 | 4,472 |
| 2022-05-16 | $10.95 | $11.01 | $10.91 | $10.99 | $10.99 | 8,221 |
| 2022-05-13 | $10.91 | $10.98 | $10.87 | $10.96 | $10.96 | 27,821 |
| 2022-05-12 | $10.54 | $11.08 | $10.54 | $11.02 | $11.02 | 19,462 |
| 2022-05-11 | $11.10 | $11.16 | $10.94 | $10.94 | $10.94 | 15,880 |
| 2022-05-10 | $10.87 | $11.06 | $10.87 | $10.96 | $10.96 | 9,918 |
| 2022-05-09 | $10.90 | $11.24 | $10.90 | $11.14 | $11.14 | 6,663 |
| 2022-05-06 | $11.25 | $11.40 | $11.25 | $11.37 | $11.37 | 6,496 |
| 2022-05-05 | $11.03 | $11.40 | $11.03 | $11.09 | $11.09 | 12,822 |
| 2022-05-04 | $10.94 | $11.52 | $10.94 | $11.42 | $11.42 | 10,824 |
| 2022-05-03 | $11.46 | $11.46 | $11.19 | $11.29 | $11.29 | 6,937 |
| 2022-05-02 | $11.20 | $11.20 | $11.06 | $11.18 | $11.18 | 9,636 |
| 2022-04-29 | $11.10 | $11.51 | $11.10 | $11.25 | $11.25 | 10,300 |
| 2022-04-28 | $11.77 | $11.77 | $10.67 | $11.38 | $11.38 | 18,956 |
| 2022-04-27 | $11.68 | $11.68 | $11.27 | $11.27 | $11.27 | 5,119 |
| 2022-04-26 | $11.68 | $11.68 | $11.08 | $11.42 | $11.42 | 8,651 |
| 2022-04-25 | $11.69 | $11.69 | $11.29 | $11.42 | $11.42 | 8,651 |
| 2022-04-22 | $11.70 | $11.71 | $11.41 | $11.51 | $11.51 | 30,601 |
| 2022-04-21 | $12.01 | $12.01 | $11.45 | $11.65 | $11.65 | 25,197 |
| 2022-04-20 | $11.50 | $11.64 | $11.48 | $11.56 | $11.56 | 40,348 |
| 2022-04-19 | $11.14 | $11.32 | $11.14 | $11.31 | $11.31 | 19,643 |
| 2022-04-18 | $10.77 | $11.18 | $10.77 | $11.07 | $11.07 | 4,112 |
| 2022-04-14 | $10.99 | $11.23 | $10.99 | $11.06 | $11.06 | 6,774 |
| 2022-04-13 | $10.42 | $10.86 | $10.42 | $10.86 | $10.86 | 2,809 |
| 2022-04-12 | $10.81 | $10.94 | $10.72 | $10.73 | $10.73 | 12,371 |
| 2022-04-11 | $10.79 | $11.11 | $10.77 | $10.94 | $10.94 | 1,928 |
| 2022-04-08 | $11.15 | $11.15 | $10.90 | $11.00 | $11.00 | 7,430 |
| 2022-04-07 | $10.80 | $11.12 | $10.80 | $11.11 | $11.11 | 30,207 |
| 2022-04-06 | $10.68 | $10.68 | $10.31 | $10.37 | $10.37 | 2,667 |
| 2022-04-05 | $10.55 | $10.55 | $10.39 | $10.39 | $10.39 | 5,530 |
| 2022-04-04 | $10.54 | $10.60 | $10.51 | $10.60 | $10.60 | 1,160 |
| 2022-04-01 | $10.56 | $10.58 | $10.50 | $10.58 | $10.58 | 15,038 |
| 2022-03-31 | $10.74 | $10.76 | $10.64 | $10.64 | $10.64 | 3,233 |
| 2022-03-30 | $10.73 | $10.75 | $10.67 | $10.68 | $10.68 | 1,432 |
| 2022-03-29 | $10.32 | $10.60 | $10.32 | $10.47 | $10.47 | 4,443 |
| 2022-03-28 | $10.75 | $10.75 | $10.46 | $10.52 | $10.52 | 9,385 |
| 2022-03-25 | $10.70 | $10.74 | $10.58 | $10.62 | $10.62 | 10,363 |
| 2022-03-24 | $10.49 | $10.59 | $10.24 | $10.59 | $10.59 | 7,324 |
| 2022-03-23 | $10.18 | $10.48 | $10.18 | $10.36 | $10.36 | 2,488 |
| 2022-03-22 | $10.21 | $10.57 | $10.21 | $10.46 | $10.46 | 6,514 |
| 2022-03-21 | $10.80 | $10.80 | $10.35 | $10.51 | $10.51 | 14,529 |
| 2022-03-18 | $10.39 | $10.53 | $10.39 | $10.51 | $10.51 | 14,529 |
| 2022-03-17 | $10.35 | $10.44 | $10.35 | $10.40 | $10.40 | 1,990 |
| 2022-03-16 | $10.47 | $10.47 | $10.05 | $10.32 | $10.32 | 5,748 |
| 2022-03-15 | $9.67 | $10.10 | $9.67 | $10.09 | $10.09 | 10,276 |
| 2022-03-14 | $9.93 | $10.30 | $9.93 | $10.16 | $10.16 | 8,867 |
| 2022-03-11 | $9.93 | $9.99 | $9.89 | $9.89 | $9.89 | 7,467 |
| 2022-03-10 | $9.52 | $9.85 | $9.52 | $9.77 | $9.77 | 8,788 |
| 2022-03-09 | $9.25 | $9.68 | $9.25 | $9.65 | $9.65 | 13,441 |
| 2022-03-08 | $9.16 | $9.21 | $9.07 | $9.11 | $9.11 | 14,574 |
| 2022-03-07 | $9.65 | $9.65 | $9.28 | $9.31 | $9.31 | 11,605 |
| 2022-03-04 | $10.20 | $10.20 | $9.84 | $9.87 | $9.87 | 30,623 |
| 2022-03-03 | $10.81 | $10.81 | $10.20 | $10.22 | $10.22 | 6,556 |
| 2022-03-02 | $10.18 | $10.23 | $10.07 | $10.12 | $10.12 | 8,007 |
| 2022-03-01 | $10.43 | $10.43 | $10.14 | $10.26 | $10.26 | 2,240 |
| 2022-02-28 | $10.35 | $10.45 | $10.03 | $10.45 | $10.45 | 10,867 |
| 2022-02-25 | $10.04 | $10.49 | $10.04 | $10.49 | $10.49 | 9,955 |
| 2022-02-24 | $10.27 | $10.31 | $9.97 | $10.31 | $10.31 | 47,145 |
| 2022-02-23 | $10.78 | $10.78 | $10.57 | $10.57 | $10.57 | 17,841 |
| 2022-02-22 | $11.07 | $11.07 | $10.69 | $10.70 | $10.70 | 16,818 |
| 2022-02-18 | $11.22 | $11.25 | $11.18 | $11.18 | $11.18 | 6,482 |
| 2022-02-17 | $11.78 | $11.79 | $11.45 | $11.65 | $11.65 | 9,298 |
| 2022-02-16 | $11.68 | $11.81 | $11.33 | $11.79 | $11.79 | 14,342 |
| 2022-02-15 | $11.65 | $11.68 | $11.60 | $11.67 | $11.67 | 15,193 |
| 2022-02-14 | $10.83 | $11.21 | $10.83 | $11.15 | $11.15 | 2,891 |
| 2022-02-11 | $11.21 | $11.26 | $11.13 | $11.16 | $11.16 | 7,074 |
| 2022-02-10 | $11.27 | $11.37 | $11.18 | $11.18 | $11.18 | 5,903 |
| 2022-02-09 | $11.27 | $11.28 | $11.20 | $11.26 | $11.26 | 1,736 |
| 2022-02-08 | $11.43 | $11.47 | $11.39 | $11.45 | $11.45 | 34,489 |
| 2022-02-07 | $11.50 | $11.50 | $11.25 | $11.25 | $11.25 | 99,725 |
| 2022-02-04 | $11.65 | $11.65 | $10.97 | $11.35 | $11.35 | 24,849 |
| 2022-02-03 | $11.10 | $11.78 | $11.10 | $11.75 | $11.75 | 112,067 |
| 2022-02-02 | $10.50 | $10.88 | $10.50 | $10.85 | $10.85 | 6,336 |
| 2022-02-01 | $10.66 | $10.71 | $10.40 | $10.63 | $10.63 | 9,679 |
| 2022-01-31 | $10.50 | $10.50 | $10.01 | $10.38 | $10.38 | 36,889 |
| 2022-01-28 | $10.32 | $10.32 | $9.98 | $10.08 | $10.08 | 13,336 |
| 2022-01-27 | $10.37 | $10.37 | $10.23 | $10.26 | $10.26 | 18,396 |
| 2022-01-26 | $10.92 | $10.92 | $10.35 | $10.35 | $10.35 | 24,227 |
| 2022-01-25 | $10.37 | $10.78 | $10.37 | $10.70 | $10.70 | 12,593 |
| 2022-01-24 | $10.41 | $10.77 | $10.41 | $10.64 | $10.64 | 13,133 |
| 2022-01-21 | $10.60 | $10.65 | $10.51 | $10.54 | $10.54 | 9,613 |
| 2022-01-20 | $10.82 | $10.82 | $10.51 | $10.51 | $10.51 | 11,812 |
| 2022-01-19 | $10.65 | $10.72 | $10.57 | $10.63 | $10.63 | 11,756 |
| 2022-01-18 | $11.19 | $11.19 | $10.83 | $10.83 | $10.83 | 12,178 |
| 2022-01-14 | $11.31 | $11.32 | $11.20 | $11.27 | $11.27 | 6,994 |
| 2022-01-13 | $11.50 | $11.50 | $11.32 | $11.32 | $11.32 | 10,037 |
| 2022-01-12 | $11.20 | $11.48 | $11.13 | $11.18 | $11.18 | 7,366 |
| 2022-01-11 | $11.40 | $11.40 | $11.08 | $11.17 | $11.17 | 17,233 |
| 2022-01-10 | $11.06 | $11.08 | $10.94 | $11.07 | $11.07 | 13,039 |
| 2022-01-07 | $11.11 | $11.11 | $10.99 | $11.07 | $11.07 | 4,351 |
| 2022-01-06 | $11.50 | $11.50 | $11.18 | $11.21 | $11.21 | 7,268 |
| 2022-01-05 | $11.10 | $11.32 | $11.10 | $11.24 | $11.24 | 49,002 |
| 2022-01-04 | $10.83 | $11.00 | $10.83 | $11.00 | $11.00 | 30,514 |
| 2022-01-03 | $11.06 | $11.06 | $10.68 | $10.71 | $10.71 | 10,279 |
| 2021-12-31 | $10.43 | $10.78 | $10.43 | $10.75 | $10.75 | 4,102 |
| 2021-12-30 | $10.77 | $10.77 | $10.74 | $10.74 | $10.74 | 5,993 |
| 2021-12-29 | $10.91 | $10.91 | $10.77 | $10.80 | $10.80 | 6,572 |
| 2021-12-28 | $10.70 | $11.08 | $10.70 | $10.96 | $10.96 | 472 |
| 2021-12-27 | $10.46 | $10.79 | $10.46 | $10.68 | $10.68 | 12,977 |
| 2021-12-23 | $10.18 | $10.52 | $10.18 | $10.46 | $10.46 | 2,899 |
| 2021-12-22 | $10.40 | $10.48 | $10.39 | $10.48 | $10.48 | 5,101 |
| 2021-12-21 | $10.57 | $10.81 | $10.48 | $10.52 | $10.52 | 3,950 |
| 2021-12-20 | $10.60 | $10.60 | $10.30 | $10.37 | $10.37 | 4,728 |
| 2021-12-17 | $10.30 | $10.89 | $10.30 | $10.61 | $10.61 | 3,554 |
| 2021-12-16 | $10.64 | $10.76 | $10.60 | $10.66 | $10.66 | 5,600 |
| 2021-12-15 | $10.46 | $10.64 | $10.46 | $10.64 | $10.64 | 4,663 |
| 2021-12-14 | $10.24 | $10.27 | $10.21 | $10.26 | $10.26 | 5,747 |
| 2021-12-13 | $10.23 | $10.25 | $10.20 | $10.21 | $10.21 | 5,682 |
| 2021-12-10 | $10.40 | $10.45 | $10.38 | $10.43 | $10.43 | 3,627 |
| 2021-12-09 | $10.31 | $10.66 | $10.31 | $10.58 | $10.58 | 1,182 |
| 2021-12-08 | $10.79 | $10.80 | $10.71 | $10.79 | $10.79 | 8,112 |
| 2021-12-07 | $10.35 | $10.75 | $10.35 | $10.70 | $10.70 | 8,478 |
| 2021-12-06 | $10.60 | $10.60 | $10.50 | $10.60 | $10.60 | 7,980 |
| 2021-12-03 | $10.65 | $10.65 | $10.26 | $10.54 | $10.54 | 23,387 |
| 2021-12-02 | $10.46 | $10.46 | $10.31 | $10.39 | $10.39 | 12,645 |
| 2021-12-01 | $10.50 | $10.61 | $10.34 | $10.34 | $10.34 | 20,359 |
| 2021-11-30 | $10.23 | $10.38 | $10.17 | $10.29 | $10.29 | 37,068 |
| 2021-11-29 | $10.09 | $10.19 | $10.09 | $10.15 | $10.15 | 8,643 |
| 2021-11-26 | $10.26 | $10.26 | $9.96 | $9.97 | $9.97 | 10,026 |
| 2021-11-24 | $10.21 | $10.28 | $10.19 | $10.26 | $10.26 | 12,385 |
| 2021-11-23 | $10.52 | $10.52 | $10.44 | $10.48 | $10.48 | 4,463 |
| 2021-11-22 | $10.54 | $10.62 | $10.50 | $10.51 | $10.51 | 10,265 |
| 2021-11-19 | $10.60 | $10.60 | $10.29 | $10.29 | $10.29 | 403 |
| 2021-11-18 | $10.70 | $10.70 | $10.31 | $10.42 | $10.42 | 10,820 |
| 2021-11-17 | $10.13 | $10.13 | $10.00 | $10.03 | $10.03 | 3,177 |
| 2021-11-16 | $10.39 | $10.39 | $10.33 | $10.34 | $10.34 | 12,378 |
| 2021-11-15 | $10.50 | $10.50 | $10.37 | $10.38 | $10.38 | 2,412 |
| 2021-11-12 | $9.91 | $10.40 | $9.91 | $10.27 | $10.27 | 3,750 |
| 2021-11-11 | $10.16 | $10.16 | $10.11 | $10.14 | $10.14 | 4,395 |
| 2021-11-10 | $10.35 | $10.35 | $10.09 | $10.12 | $10.12 | 19,186 |
| 2021-11-09 | $10.82 | $10.82 | $10.45 | $10.46 | $10.46 | 3,767 |
| 2021-11-08 | $10.65 | $11.00 | $10.65 | $10.94 | $10.94 | 3,330 |
| 2021-11-05 | $10.79 | $10.79 | $10.50 | $10.53 | $10.53 | 19,845 |
| 2021-11-04 | $11.47 | $11.54 | $11.38 | $11.50 | $11.50 | 41,758 |
| 2021-11-03 | $10.63 | $11.08 | $10.63 | $11.08 | $11.08 | 3,005 |
| 2021-11-02 | $10.96 | $11.01 | $10.96 | $10.99 | $10.99 | 25,030 |
| 2021-11-01 | $11.34 | $11.34 | $10.96 | $10.99 | $10.99 | 25,030 |
| 2021-10-29 | $11.00 | $11.15 | $11.00 | $11.08 | $11.08 | 7,055 |
| 2021-10-28 | $10.62 | $11.11 | $10.62 | $10.80 | $10.80 | 7,194 |
| 2021-10-27 | $10.70 | $10.79 | $10.63 | $10.63 | $10.63 | 16,292 |
| 2021-10-26 | $10.60 | $11.26 | $10.60 | $10.76 | $10.76 | 68,715 |
| 2021-10-25 | $11.62 | $11.62 | $11.13 | $11.38 | $11.38 | 4,836 |
| 2021-10-22 | $11.28 | $11.43 | $11.28 | $11.38 | $11.38 | 5,572 |
| 2021-10-21 | $11.05 | $11.11 | $11.05 | $11.09 | $11.09 | 5,683 |
| 2021-10-20 | $11.57 | $11.57 | $11.23 | $11.26 | $11.26 | 7,940 |
| 2021-10-19 | $11.41 | $11.44 | $11.38 | $11.43 | $11.43 | 2,145 |
| 2021-10-18 | $11.19 | $11.26 | $11.17 | $11.23 | $11.23 | 2,548 |
| 2021-10-15 | $11.16 | $11.19 | $11.15 | $11.18 | $11.18 | 3,473 |
| 2021-10-14 | $10.98 | $11.02 | $10.96 | $11.00 | $11.00 | 6,863 |
| 2021-10-13 | $10.97 | $10.99 | $10.92 | $10.97 | $10.97 | 2,577 |
| 2021-10-12 | $10.93 | $10.94 | $10.88 | $10.88 | $10.88 | 3,934 |
| 2021-10-11 | $11.07 | $11.07 | $10.87 | $10.87 | $10.87 | 6,577 |
| 2021-10-08 | $10.60 | $10.80 | $10.60 | $10.75 | $10.75 | 2,843 |
| 2021-10-07 | $11.03 | $11.03 | $10.75 | $10.84 | $10.84 | 3,664 |
| 2021-10-06 | $10.91 | $10.91 | $10.52 | $10.76 | $10.76 | 6,839 |
| 2021-10-05 | $10.74 | $10.82 | $10.73 | $10.73 | $10.73 | 2,392 |
| 2021-10-04 | $10.96 | $10.96 | $10.57 | $10.68 | $10.68 | 7,982 |
| 2021-10-01 | $11.43 | $11.43 | $11.05 | $11.19 | $11.19 | 5,697 |
| 2021-09-30 | $10.82 | $11.34 | $10.82 | $11.12 | $11.12 | 1,858 |
| 2021-09-29 | $11.78 | $11.78 | $11.10 | $11.34 | $11.34 | 1,958 |
| 2021-09-28 | $11.08 | $11.53 | $11.08 | $11.25 | $11.25 | 12,128 |
| 2021-09-27 | $11.36 | $11.74 | $11.36 | $11.71 | $11.71 | 3,685 |
| 2021-09-24 | $12.07 | $12.07 | $11.81 | $11.90 | $11.90 | 7,440 |
| 2021-09-23 | $11.76 | $12.10 | $11.76 | $12.03 | $12.03 | 5,918 |
| 2021-09-22 | $12.03 | $12.04 | $11.92 | $11.92 | $11.92 | 8,587 |
| 2021-09-21 | $12.43 | $12.43 | $12.00 | $12.07 | $12.07 | 10,088 |
| 2021-09-20 | $11.64 | $11.86 | $11.64 | $11.69 | $11.69 | 6,580 |
| 2021-09-17 | $12.43 | $12.43 | $11.93 | $12.00 | $12.00 | 13,493 |
| 2021-09-16 | $12.14 | $12.14 | $11.72 | $11.84 | $11.84 | 9,166 |
| 2021-09-15 | $12.66 | $12.66 | $12.21 | $12.21 | $12.21 | 8,372 |
| 2021-09-14 | $12.60 | $12.60 | $12.08 | $12.08 | $12.08 | 14,102 |
| 2021-09-13 | $11.90 | $12.27 | $11.90 | $12.21 | $12.21 | 24,434 |
| 2021-09-10 | $12.06 | $12.21 | $12.03 | $12.03 | $12.03 | 62,066 |
| 2021-09-09 | $11.74 | $11.91 | $11.47 | $11.83 | $11.83 | 7,210 |
| 2021-09-08 | $11.81 | $11.81 | $11.38 | $11.38 | $11.38 | 12,356 |
| 2021-09-07 | $11.14 | $11.14 | $10.90 | $11.01 | $11.01 | 3,767 |
| 2021-09-03 | $10.70 | $11.17 | $10.70 | $11.17 | $11.17 | 12,000 |
| 2021-09-02 | $10.95 | $10.98 | $10.80 | $10.92 | $10.92 | 8,566 |
| 2021-09-01 | $10.63 | $11.00 | $10.63 | $11.00 | $11.00 | 39,977 |
| 2021-08-31 | $10.44 | $10.49 | $10.42 | $10.42 | $10.42 | 437 |
| 2021-08-30 | $10.23 | $10.56 | $10.23 | $10.53 | $10.53 | 958 |
| 2021-08-27 | $10.48 | $10.57 | $10.40 | $10.40 | $10.40 | 1,434 |
| 2021-08-26 | $10.55 | $10.61 | $10.51 | $10.51 | $10.51 | 845 |
| 2021-08-25 | $10.61 | $10.61 | $10.26 | $10.30 | $10.30 | 6,446 |
| 2021-08-24 | $10.19 | $10.24 | $10.14 | $10.15 | $10.15 | 2,932 |
| 2021-08-23 | $9.97 | $10.04 | $9.87 | $9.95 | $9.95 | 927 |
| 2021-08-20 | $9.80 | $9.85 | $9.69 | $9.81 | $9.81 | 4,432 |
| 2021-08-19 | $9.80 | $9.99 | $9.80 | $9.81 | $9.81 | 8,490 |
| 2021-08-18 | $10.28 | $10.28 | $10.19 | $10.19 | $10.19 | 2,611 |
| 2021-08-17 | $10.89 | $10.89 | $10.51 | $10.59 | $10.59 | 8,676 |
| 2021-08-16 | $10.79 | $10.79 | $10.44 | $10.57 | $10.57 | 4,289 |
| 2021-08-13 | $10.45 | $10.46 | $10.33 | $10.45 | $10.45 | 1,748 |
| 2021-08-12 | $10.18 | $10.38 | $10.18 | $10.25 | $10.25 | 783 |
| 2021-08-11 | $10.64 | $10.64 | $10.26 | $10.33 | $10.33 | 3,599 |
| 2021-08-10 | $10.66 | $10.66 | $10.27 | $10.43 | $10.43 | 10,460 |
| 2021-08-09 | $10.64 | $10.64 | $10.30 | $10.43 | $10.43 | 5,103 |
| 2021-08-06 | $10.04 | $10.43 | $10.04 | $10.43 | $10.43 | 2,940 |
| 2021-08-05 | $9.76 | $9.90 | $9.76 | $9.89 | $9.89 | 3,140 |
| 2021-08-04 | $9.21 | $9.73 | $9.21 | $9.22 | $9.22 | 2,141 |
| 2021-08-03 | $9.43 | $9.67 | $9.41 | $9.41 | $9.41 | 988 |
| 2021-08-02 | $9.68 | $9.68 | $9.30 | $9.30 | $9.30 | 10,017 |
| 2021-07-30 | $8.96 | $9.43 | $8.96 | $9.23 | $9.23 | 9,054 |
| 2021-07-29 | $9.71 | $9.71 | $9.37 | $9.41 | $9.41 | 6,966 |
| 2021-07-28 | $9.05 | $9.44 | $9.05 | $9.35 | $9.35 | 84,194 |
| 2021-07-27 | $9.23 | $9.35 | $9.21 | $9.26 | $9.26 | 11,016 |
| 2021-07-26 | $9.07 | $9.37 | $9.07 | $9.35 | $9.35 | 7,277 |
| 2021-07-23 | $8.90 | $9.26 | $8.90 | $9.07 | $9.07 | 4,964 |
| 2021-07-22 | $9.51 | $9.51 | $9.04 | $9.05 | $9.05 | 16,106 |
| 2021-07-21 | $9.05 | $9.16 | $8.95 | $9.16 | $9.16 | 1,190 |
| 2021-07-20 | $9.36 | $9.36 | $9.06 | $9.20 | $9.20 | 16,372 |
| 2021-07-19 | $9.01 | $9.01 | $8.69 | $8.74 | $8.74 | 83,582 |
| 2021-07-16 | $9.36 | $9.36 | $8.98 | $9.10 | $9.10 | 5,121 |
| 2021-07-15 | $9.52 | $9.52 | $9.20 | $9.26 | $9.26 | 4,387 |
| 2021-07-14 | $9.87 | $9.89 | $9.85 | $9.88 | $9.88 | 2,718 |
| 2021-07-13 | $10.25 | $10.25 | $9.99 | $9.99 | $9.99 | 4,784 |
| 2021-07-12 | $9.82 | $10.05 | $9.82 | $9.92 | $9.92 | 1,440 |
| 2021-07-09 | $9.69 | $9.89 | $9.69 | $9.88 | $9.88 | 16,377 |
| 2021-07-08 | $9.65 | $9.91 | $9.60 | $9.64 | $9.64 | 15,177 |
| 2021-07-07 | $10.04 | $10.04 | $9.96 | $10.00 | $10.00 | 5,188 |
| 2021-07-06 | $10.48 | $10.48 | $10.01 | $10.10 | $10.10 | 6,364 |
| 2021-07-02 | $10.39 | $10.48 | $10.39 | $10.42 | $10.42 | 1,388 |
| 2021-07-01 | $11.07 | $11.07 | $10.71 | $10.77 | $10.77 | 1,280 |
| 2021-06-30 | $10.31 | $10.68 | $10.31 | $10.55 | $10.55 | 11,894 |
| 2021-06-29 | $10.54 | $10.84 | $10.54 | $10.75 | $10.75 | 3,179 |
| 2021-06-28 | $11.30 | $11.30 | $10.95 | $10.95 | $10.95 | 1,315 |
| 2021-06-25 | $11.08 | $11.12 | $11.07 | $11.08 | $11.08 | 3,044 |
| 2021-06-24 | $11.00 | $11.04 | $10.97 | $10.97 | $10.97 | 1,092 |
| 2021-06-23 | $10.95 | $10.95 | $10.73 | $10.80 | $10.80 | 431 |
| 2021-06-22 | $10.77 | $10.82 | $10.66 | $10.77 | $10.77 | 2,255 |
| 2021-06-21 | $10.77 | $10.93 | $10.66 | $10.93 | $10.93 | 17,012 |
| 2021-06-18 | $10.83 | $10.83 | $10.46 | $10.46 | $10.46 | 12,229 |
| 2021-06-17 | $11.14 | $11.14 | $10.81 | $10.86 | $10.86 | 1,023 |
| 2021-06-16 | $11.01 | $11.01 | $10.70 | $10.77 | $10.77 | 2,447 |
| 2021-06-15 | $10.90 | $10.93 | $10.72 | $10.85 | $10.85 | 8,144 |
| 2021-06-14 | $10.95 | $10.95 | $10.45 | $10.69 | $10.69 | 5,130 |
| 2021-06-11 | $10.86 | $10.86 | $10.73 | $10.73 | $10.73 | 30,152 |
| 2021-06-10 | $11.09 | $11.09 | $10.86 | $10.87 | $10.87 | 5,046 |
| 2021-06-09 | $10.98 | $11.07 | $10.98 | $10.98 | $10.98 | 8,239 |
| 2021-06-08 | $10.91 | $11.01 | $10.86 | $10.92 | $10.92 | 38,788 |
| 2021-06-07 | $11.00 | $11.00 | $10.86 | $10.91 | $10.91 | 3,311 |
| 2021-06-04 | $10.79 | $10.98 | $10.56 | $10.92 | $10.92 | 16,741 |
| 2021-06-03 | $10.08 | $10.44 | $10.08 | $10.33 | $10.33 | 4,257 |
| 2021-06-02 | $10.03 | $10.44 | $10.03 | $10.27 | $10.27 | 18,479 |
| 2021-06-01 | $10.58 | $10.58 | $10.14 | $10.20 | $10.20 | 1,921 |
| 2021-05-28 | $10.09 | $10.49 | $10.09 | $10.36 | $10.36 | 5,034 |
| 2021-05-27 | $10.24 | $10.25 | $10.18 | $10.21 | $10.21 | 8,474 |
| 2021-05-26 | $10.11 | $10.30 | $10.11 | $10.24 | $10.24 | 767 |
| 2021-05-25 | $10.07 | $10.19 | $10.07 | $10.16 | $10.16 | 3,815 |
| 2021-05-24 | $9.79 | $10.19 | $9.79 | $10.12 | $10.12 | 2,530 |
| 2021-05-21 | $10.17 | $10.17 | $9.85 | $9.85 | $9.85 | 1,205 |
| 2021-05-20 | $10.00 | $10.14 | $10.00 | $10.02 | $10.02 | 5,408 |
| 2021-05-19 | $9.60 | $9.79 | $9.60 | $9.68 | $9.68 | 2,686 |
| 2021-05-18 | $10.21 | $10.21 | $9.99 | $9.99 | $9.99 | 3,766 |
| 2021-05-17 | $9.66 | $10.00 | $9.66 | $9.79 | $9.79 | 1,950 |
| 2021-05-14 | $9.87 | $9.87 | $9.47 | $9.71 | $9.71 | 2,794 |
| 2021-05-13 | $8.74 | $9.09 | $8.74 | $8.82 | $8.82 | 1,120 |
| 2021-05-12 | $9.25 | $9.28 | $9.01 | $9.04 | $9.04 | 12,629 |
| 2021-05-11 | $9.29 | $9.64 | $9.29 | $9.59 | $9.59 | 3,724 |
| 2021-05-10 | $10.17 | $10.17 | $9.62 | $9.71 | $9.71 | 3,630 |
| 2021-05-07 | $9.52 | $9.57 | $9.52 | $9.56 | $9.56 | 287 |
| 2021-05-06 | $9.50 | $9.57 | $9.48 | $9.54 | $9.54 | 1,165 |
| 2021-05-05 | $9.72 | $9.72 | $9.28 | $9.37 | $9.37 | 6,027 |
| 2021-05-04 | $9.70 | $9.70 | $9.29 | $9.35 | $9.35 | 12,162 |
| 2021-05-03 | $9.41 | $9.49 | $9.15 | $9.42 | $9.42 | 5,852 |
| 2021-04-30 | $9.69 | $9.69 | $9.13 | $9.35 | $9.35 | 1,057 |
| 2021-04-29 | $9.47 | $9.47 | $9.28 | $9.28 | $9.28 | 170 |
| 2021-04-28 | $9.38 | $9.41 | $9.32 | $9.32 | $9.32 | 1,370 |
| 2021-04-27 | $9.58 | $9.58 | $9.44 | $9.44 | $9.44 | 1,300 |
| 2021-04-26 | $9.48 | $9.55 | $9.46 | $9.46 | $9.46 | 3,579 |
| 2021-04-23 | $9.32 | $9.33 | $9.19 | $9.30 | $9.30 | 4,991 |
| 2021-04-22 | $8.98 | $9.20 | $8.98 | $9.12 | $9.12 | 13,599 |
| 2021-04-21 | $8.79 | $9.19 | $8.79 | $9.19 | $9.19 | 16,589 |
| 2021-04-20 | $9.49 | $9.49 | $9.15 | $9.21 | $9.21 | 8,436 |
| 2021-04-19 | $9.54 | $9.78 | $9.50 | $9.50 | $9.50 | 7,890 |
| 2021-04-16 | $9.81 | $9.81 | $9.65 | $9.71 | $9.71 | 1,781 |
| 2021-04-15 | $10.09 | $10.09 | $9.76 | $9.90 | $9.90 | 683 |
| 2021-04-14 | $10.00 | $10.00 | $9.74 | $9.74 | $9.74 | 5,486 |
| 2021-04-13 | $9.40 | $9.65 | $9.40 | $9.52 | $9.52 | 5,084 |
| 2021-04-12 | $9.67 | $9.67 | $9.55 | $9.58 | $9.58 | 1,807 |
| 2021-04-09 | $9.92 | $9.92 | $9.57 | $9.57 | $9.57 | 4,242 |
| 2021-04-08 | $9.64 | $9.92 | $9.49 | $9.67 | $9.67 | 5,272 |
| 2021-04-07 | $9.50 | $9.93 | $9.50 | $9.90 | $9.90 | 4,908 |
| 2021-04-06 | $9.90 | $9.90 | $9.53 | $9.53 | $9.53 | 6,471 |
| 2021-04-05 | $9.67 | $9.77 | $9.66 | $9.71 | $9.71 | 19,489 |
| 2021-04-01 | $9.68 | $9.68 | $9.33 | $9.48 | $9.48 | 4,359 |
| 2021-03-31 | $9.60 | $9.60 | $9.31 | $9.40 | $9.40 | 3,339 |
| 2021-03-30 | $9.68 | $9.90 | $9.54 | $9.80 | $9.80 | 2,804 |
| 2021-03-29 | $9.80 | $9.80 | $9.37 | $9.53 | $9.53 | 10,022 |
| 2021-03-26 | $10.02 | $10.02 | $9.75 | $9.75 | $9.75 | 3,500 |
| 2021-03-25 | $10.20 | $10.20 | $9.84 | $10.03 | $10.03 | 14,563 |
| 2021-03-24 | $9.91 | $10.07 | $9.91 | $10.03 | $10.03 | 32,841 |
| 2021-03-23 | $9.35 | $9.46 | $9.27 | $9.27 | $9.27 | 2,886 |
| 2021-03-22 | $9.60 | $9.60 | $9.08 | $9.31 | $9.31 | 10,966 |
| 2021-03-19 | $9.01 | $9.24 | $8.99 | $9.17 | $9.17 | 6,461 |
| 2021-03-18 | $9.07 | $9.07 | $8.60 | $8.79 | $8.79 | 9,014 |
| 2021-03-17 | $8.34 | $8.71 | $8.34 | $8.68 | $8.68 | 4,945 |
| 2021-03-16 | $8.88 | $8.91 | $8.63 | $8.70 | $8.70 | 20,034 |
| 2021-03-15 | $8.71 | $8.97 | $8.66 | $8.68 | $8.68 | 2,794 |
| 2021-03-12 | $8.43 | $8.68 | $8.36 | $8.36 | $8.36 | 660 |
| 2021-03-11 | $8.22 | $8.58 | $8.22 | $8.47 | $8.47 | 5,910 |
| 2021-03-10 | $8.73 | $8.73 | $8.41 | $8.41 | $8.41 | 7,231 |
| 2021-03-09 | $8.60 | $8.60 | $8.32 | $8.32 | $8.32 | 6,467 |
| 2021-03-08 | $8.80 | $8.80 | $8.48 | $8.50 | $8.50 | 21,138 |
| 2021-03-05 | $8.35 | $8.78 | $8.35 | $8.63 | $8.63 | 8,964 |
| 2021-03-04 | $9.05 | $9.05 | $8.66 | $8.66 | $8.66 | 6,342 |
| 2021-03-03 | $9.06 | $9.06 | $8.72 | $8.73 | $8.73 | 4,004 |
| 2021-03-02 | $8.77 | $9.02 | $8.50 | $8.77 | $8.77 | 9,508 |
| 2021-03-01 | $9.00 | $9.09 | $8.85 | $9.03 | $9.03 | 51,449 |
| 2021-02-26 | $8.69 | $9.10 | $8.69 | $8.90 | $8.90 | 4,035 |
| 2021-02-25 | $8.86 | $9.14 | $8.86 | $8.90 | $8.90 | 4,035 |
| 2021-02-24 | $8.60 | $8.68 | $8.56 | $8.64 | $8.64 | 13,225 |
| 2021-02-23 | $8.60 | $8.63 | $8.54 | $8.60 | $8.60 | 8,619 |
| 2021-02-22 | $8.92 | $8.92 | $8.62 | $8.62 | $8.62 | 2,798 |
| 2021-02-19 | $8.76 | $8.76 | $8.59 | $8.70 | $8.70 | 26,636 |
| 2021-02-18 | $8.34 | $8.85 | $8.34 | $8.85 | $8.85 | 9,060 |
| 2021-02-17 | $9.06 | $9.06 | $8.72 | $8.85 | $8.85 | 9,060 |
| 2021-02-16 | $8.38 | $8.68 | $8.38 | $8.57 | $8.57 | 68,267 |
| 2021-02-12 | $8.60 | $8.69 | $8.38 | $8.62 | $8.62 | 7,288 |
| 2021-02-11 | $8.51 | $8.51 | $8.35 | $8.35 | $8.35 | 1,817 |
| 2021-02-10 | $8.51 | $8.51 | $8.35 | $8.40 | $8.40 | 46,657 |
| 2021-02-09 | $8.17 | $8.52 | $8.17 | $8.40 | $8.40 | 46,657 |
| 2021-02-08 | $8.65 | $8.65 | $8.35 | $8.49 | $8.49 | 20,138 |
| 2021-02-05 | $8.27 | $8.60 | $8.27 | $8.45 | $8.45 | 7,742 |
| 2021-02-04 | $8.72 | $8.72 | $8.23 | $8.30 | $8.30 | 42,920 |
| 2021-02-03 | $7.78 | $8.25 | $7.78 | $7.98 | $7.98 | 5,280 |
| 2021-02-02 | $8.30 | $8.30 | $8.00 | $8.01 | $8.01 | 35,250 |
| 2021-02-01 | $7.58 | $8.05 | $7.58 | $7.82 | $7.82 | 7,150 |
| 2021-01-29 | $8.23 | $8.23 | $7.74 | $7.96 | $7.96 | 7,475 |
| 2021-01-28 | $8.58 | $8.58 | $8.07 | $8.29 | $8.29 | 7,657 |
| 2021-01-27 | $8.39 | $8.39 | $7.88 | $8.02 | $8.02 | 17,868 |
| 2021-01-26 | $8.53 | $8.53 | $8.22 | $8.30 | $8.30 | 15,850 |
| 2021-01-25 | $7.90 | $8.14 | $7.90 | $8.13 | $8.13 | 12,897 |
| 2021-01-22 | $7.82 | $7.82 | $7.68 | $7.74 | $7.74 | 6,554 |
| 2021-01-21 | $7.66 | $7.66 | $7.54 | $7.55 | $7.55 | 16,393 |
| 2021-01-20 | $7.96 | $7.96 | $7.69 | $7.75 | $7.75 | 15,458 |
| 2021-01-19 | $7.66 | $7.66 | $7.37 | $7.47 | $7.47 | 7,856 |
| 2021-01-15 | $8.09 | $8.09 | $7.71 | $7.77 | $7.77 | 10,493 |
| 2021-01-14 | $7.45 | $7.92 | $7.45 | $7.70 | $7.70 | 37,181 |
| 2021-01-13 | $7.59 | $7.59 | $6.85 | $7.12 | $7.12 | 27,240 |
| 2021-01-12 | $7.41 | $7.41 | $7.13 | $7.20 | $7.20 | 15,358 |
| 2021-01-11 | $7.35 | $7.35 | $7.04 | $7.05 | $7.05 | 6,190 |
| 2021-01-08 | $7.13 | $7.26 | $7.00 | $7.14 | $7.14 | 13,223 |
| 2021-01-07 | $6.82 | $6.90 | $6.62 | $6.74 | $6.74 | 3,185 |
| 2021-01-06 | $7.06 | $7.06 | $6.64 | $6.94 | $6.94 | 22,963 |
| 2021-01-05 | $6.42 | $6.58 | $6.20 | $6.26 | $6.26 | 22,783 |
| 2021-01-04 | $5.99 | $6.36 | $5.99 | $6.10 | $6.10 | 18,396 |
| 2020-12-31 | $6.42 | $6.42 | $6.24 | $6.26 | $6.26 | 9,004 |
| 2020-12-30 | $6.47 | $6.47 | $6.20 | $6.26 | $6.26 | 8,780 |
| 2020-12-29 | $6.41 | $6.41 | $6.01 | $6.20 | $6.20 | 40,238 |
| 2020-12-28 | $6.24 | $6.24 | $6.05 | $6.06 | $6.06 | 16,396 |
| 2020-12-24 | $6.19 | $6.26 | $6.15 | $6.15 | $6.15 | 12,407 |
| 2020-12-23 | $6.23 | $6.24 | $6.15 | $6.21 | $6.21 | 24,217 |
| 2020-12-22 | $6.21 | $6.45 | $6.21 | $6.36 | $6.36 | 29,839 |
| 2020-12-21 | $6.52 | $6.52 | $6.32 | $6.35 | $6.35 | 18,843 |
| 2020-12-18 | $6.81 | $6.81 | $6.50 | $6.56 | $6.56 | 47,376 |
| 2020-12-17 | $6.64 | $6.72 | $6.59 | $6.66 | $6.66 | 40,456 |
| 2020-12-16 | $6.69 | $6.73 | $6.61 | $6.64 | $6.64 | 55,997 |
| 2020-12-15 | $6.79 | $6.79 | $6.53 | $6.54 | $6.54 | 34,764 |
| 2020-12-14 | $6.74 | $6.89 | $6.65 | $6.65 | $6.65 | 25,728 |
| 2020-12-11 | $6.45 | $6.64 | $6.42 | $6.61 | $6.61 | 17,356 |
| 2020-12-10 | $6.51 | $6.51 | $6.20 | $6.37 | $6.37 | 12,862 |
| 2020-12-09 | $6.37 | $6.37 | $6.23 | $6.28 | $6.28 | 19,353 |
| 2020-12-08 | $6.49 | $6.49 | $6.11 | $6.28 | $6.28 | 34,840 |
| 2020-12-07 | $6.49 | $6.49 | $6.27 | $6.40 | $6.40 | 49,096 |
| 2020-12-04 | $6.32 | $6.49 | $6.32 | $6.43 | $6.43 | 24,120 |
| 2020-12-03 | $6.18 | $6.47 | $6.18 | $6.32 | $6.32 | 34,102 |
| 2020-12-02 | $6.24 | $6.37 | $6.24 | $6.33 | $6.33 | 109,223 |
| 2020-12-01 | $6.32 | $6.44 | $6.22 | $6.24 | $6.24 | 70,183 |
| 2020-11-30 | $6.42 | $6.42 | $6.19 | $6.22 | $6.22 | 203,169 |
| 2020-11-27 | $6.79 | $6.79 | $6.60 | $6.65 | $6.65 | 21,514 |
| 2020-11-25 | $6.52 | $6.86 | $6.52 | $6.82 | $6.82 | 46,848 |
| 2020-11-24 | $6.82 | $6.82 | $6.64 | $6.70 | $6.70 | 52,009 |
| 2020-11-23 | $6.76 | $6.83 | $6.69 | $6.75 | $6.75 | 23,177 |
| 2020-11-20 | $6.65 | $6.85 | $6.65 | $6.69 | $6.69 | 13,676 |
| 2020-11-19 | $6.86 | $6.86 | $6.63 | $6.72 | $6.72 | 13,068 |
| 2020-11-18 | $7.09 | $7.09 | $6.83 | $6.85 | $6.85 | 11,814 |
| 2020-11-17 | $7.04 | $7.04 | $6.79 | $6.85 | $6.85 | 14,610 |
| 2020-11-16 | $7.21 | $7.21 | $6.96 | $6.97 | $6.97 | 15,905 |
| 2020-11-13 | $6.97 | $6.99 | $6.88 | $6.99 | $6.99 | 25,080 |
| 2020-11-12 | $7.04 | $7.04 | $6.86 | $6.86 | $6.86 | 23,313 |
| 2020-11-11 | $7.17 | $7.17 | $7.04 | $7.05 | $7.05 | 7,134 |
| 2020-11-10 | $6.92 | $7.12 | $6.74 | $7.12 | $7.12 | 164,021 |
| 2020-11-09 | $6.70 | $6.70 | $6.61 | $6.65 | $6.65 | 5,184 |
| 2020-11-06 | $6.65 | $6.65 | $6.51 | $6.61 | $6.61 | 10,010 |
| 2020-11-05 | $6.54 | $6.65 | $6.31 | $6.65 | $6.65 | 87,432 |
| 2020-11-04 | $6.47 | $6.47 | $6.09 | $6.37 | $6.37 | 179,225 |
| 2020-11-03 | $6.39 | $6.51 | $6.28 | $6.50 | $6.50 | 25,114 |
| 2020-11-02 | $6.25 | $6.38 | $6.25 | $6.28 | $6.28 | 17,200 |
| 2020-10-30 | $6.18 | $6.19 | $6.03 | $6.05 | $6.05 | 59,701 |
| 2020-10-29 | $6.05 | $6.18 | $6.05 | $6.18 | $6.18 | 104,048 |
| 2020-10-28 | $6.17 | $6.27 | $6.07 | $6.11 | $6.11 | 30,630 |
| 2020-10-27 | $6.24 | $6.28 | $6.22 | $6.24 | $6.24 | 112,609 |
| 2020-10-26 | $6.15 | $6.25 | $6.15 | $6.24 | $6.24 | 52,220 |
| 2020-10-23 | $6.41 | $6.41 | $6.17 | $6.19 | $6.19 | 18,347 |
| 2020-10-22 | $6.13 | $6.13 | $6.05 | $6.12 | $6.12 | 72,357 |
| 2020-10-21 | $6.29 | $6.32 | $5.99 | $6.11 | $6.11 | 38,180 |
| 2020-10-20 | $6.00 | $6.00 | $5.82 | $5.86 | $5.86 | 209,769 |
| 2020-10-19 | $5.98 | $6.09 | $5.98 | $6.01 | $6.01 | 67,669 |
| 2020-10-16 | $6.12 | $6.12 | $5.95 | $5.95 | $5.95 | 46,972 |
| 2020-10-15 | $6.09 | $6.09 | $5.89 | $5.96 | $5.96 | 85,466 |
| 2020-10-14 | $6.25 | $6.37 | $6.16 | $6.20 | $6.20 | 26,073 |
| 2020-10-13 | $6.40 | $6.50 | $6.34 | $6.38 | $6.38 | 157,730 |
| 2020-10-12 | $6.20 | $6.56 | $6.20 | $6.42 | $6.42 | 12,517 |
| 2020-10-09 | $6.32 | $6.70 | $6.32 | $6.69 | $6.69 | 10,914 |
| 2020-10-08 | $6.65 | $6.85 | $6.45 | $6.68 | $6.68 | 10,802 |
| 2020-10-07 | $6.92 | $6.92 | $6.51 | $6.73 | $6.73 | 32,402 |
| 2020-10-06 | $6.56 | $6.80 | $6.56 | $6.78 | $6.78 | 143,137 |
| 2020-10-05 | $6.68 | $6.70 | $6.58 | $6.69 | $6.69 | 22,595 |
| 2020-10-02 | $6.76 | $6.76 | $6.52 | $6.61 | $6.61 | 27,019 |
| 2020-10-01 | $6.69 | $6.73 | $6.66 | $6.71 | $6.71 | 20,071 |
| 2020-09-30 | $6.63 | $6.83 | $6.63 | $6.70 | $6.70 | 34,095 |
| 2020-09-29 | $6.81 | $6.81 | $6.46 | $6.65 | $6.65 | 114,586 |
| 2020-09-28 | $6.85 | $6.85 | $6.53 | $6.69 | $6.69 | 30,362 |
| 2020-09-25 | $6.41 | $6.44 | $6.37 | $6.44 | $6.44 | 9,358 |
| 2020-09-24 | $6.56 | $6.61 | $6.53 | $6.55 | $6.55 | 80,710 |
| 2020-09-23 | $6.83 | $6.83 | $6.68 | $6.68 | $6.68 | 134,683 |
| 2020-09-22 | $6.80 | $6.85 | $6.67 | $6.84 | $6.84 | 13,670 |
| 2020-09-21 | $6.99 | $6.99 | $6.61 | $6.75 | $6.75 | 40,813 |
| 2020-09-18 | $6.86 | $6.97 | $6.86 | $6.93 | $6.93 | 31,775 |
| 2020-09-17 | $6.98 | $7.02 | $6.97 | $6.97 | $6.97 | 14,183 |
| 2020-09-16 | $7.10 | $7.10 | $6.99 | $7.03 | $7.03 | 58,600 |
| 2020-09-15 | $7.19 | $7.31 | $7.13 | $7.17 | $7.17 | 132,219 |
| 2020-09-14 | $7.41 | $7.41 | $7.25 | $7.25 | $7.25 | 12,966 |
| 2020-09-11 | $7.03 | $7.17 | $7.03 | $7.17 | $7.17 | 16,959 |
| 2020-09-10 | $7.23 | $7.23 | $6.99 | $7.10 | $7.10 | 60,722 |
| 2020-09-09 | $7.20 | $7.22 | $7.06 | $7.21 | $7.21 | 32,302 |
| 2020-09-08 | $7.09 | $7.37 | $7.09 | $7.34 | $7.34 | 19,874 |
| 2020-09-04 | $7.26 | $7.34 | $7.19 | $7.28 | $7.28 | 10,488 |
| 2020-09-03 | $7.31 | $7.31 | $7.15 | $7.17 | $7.17 | 23,722 |
| 2020-09-02 | $7.49 | $7.49 | $7.15 | $7.33 | $7.33 | 29,127 |
| 2020-09-01 | $7.51 | $7.59 | $7.50 | $7.55 | $7.55 | 52,351 |
| 2020-08-31 | $7.74 | $7.74 | $7.61 | $7.69 | $7.69 | 24,583 |
| 2020-08-28 | $7.52 | $7.85 | $7.52 | $7.72 | $7.72 | 12,677 |
| 2020-08-27 | $7.55 | $7.55 | $7.43 | $7.43 | $7.43 | 21,261 |
| 2020-08-26 | $7.95 | $7.95 | $7.78 | $7.87 | $7.87 | 20,779 |
| 2020-08-25 | $8.10 | $8.10 | $7.88 | $7.89 | $7.89 | 81,214 |
| 2020-08-24 | $7.92 | $7.92 | $7.83 | $7.87 | $7.87 | 12,621 |
| 2020-08-21 | $7.78 | $7.78 | $7.68 | $7.71 | $7.71 | 62,263 |
| 2020-08-20 | $7.73 | $7.89 | $7.73 | $7.87 | $7.87 | 23,314 |
| 2020-08-19 | $7.86 | $8.03 | $7.86 | $7.98 | $7.98 | 14,251 |
| 2020-08-18 | $7.85 | $7.85 | $7.59 | $7.69 | $7.69 | 79,199 |
| 2020-08-17 | $7.95 | $7.95 | $7.78 | $7.86 | $7.86 | 15,800 |
| 2020-08-14 | $7.74 | $7.87 | $7.74 | $7.83 | $7.83 | 40,490 |
| 2020-08-13 | $7.93 | $7.93 | $7.77 | $7.80 | $7.80 | 23,739 |
| 2020-08-12 | $7.60 | $7.74 | $7.60 | $7.73 | $7.73 | 106,686 |
| 2020-08-11 | $7.53 | $7.65 | $7.53 | $7.54 | $7.54 | 192,263 |
| 2020-08-10 | $7.30 | $7.30 | $6.88 | $6.92 | $6.92 | 25,207 |
| 2020-08-07 | $7.00 | $7.00 | $6.87 | $6.93 | $6.93 | 38,658 |
| 2020-08-06 | $7.35 | $7.35 | $6.90 | $7.30 | $7.30 | 44,551 |
| 2020-08-05 | $7.31 | $7.47 | $7.31 | $7.44 | $7.44 | 104,804 |
| 2020-08-04 | $7.20 | $7.42 | $7.20 | $7.42 | $7.42 | 251,013 |
| 2020-08-03 | $6.92 | $7.30 | $6.92 | $7.25 | $7.25 | 26,694 |
| 2020-07-31 | $7.13 | $7.13 | $6.90 | $6.93 | $6.93 | 19,468 |
| 2020-07-30 | $7.34 | $7.36 | $7.25 | $7.36 | $7.36 | 48,054 |
| 2020-07-29 | $7.60 | $7.60 | $7.38 | $7.54 | $7.54 | 32,543 |
| 2020-07-28 | $7.77 | $7.94 | $7.77 | $7.91 | $7.91 | 195,120 |
| 2020-07-27 | $8.06 | $8.06 | $7.96 | $7.96 | $7.96 | 11,922 |
| 2020-07-24 | $8.21 | $8.43 | $8.17 | $8.25 | $8.25 | 76,316 |
| 2020-07-23 | $8.38 | $8.48 | $8.37 | $8.40 | $8.40 | 9,877 |
| 2020-07-22 | $8.91 | $8.91 | $8.33 | $8.38 | $8.38 | 9,207 |
| 2020-07-21 | $8.46 | $8.46 | $8.26 | $8.37 | $8.37 | 124,927 |
| 2020-07-20 | $8.47 | $8.47 | $8.39 | $8.44 | $8.44 | 22,762 |
| 2020-07-17 | $8.68 | $8.68 | $8.47 | $8.50 | $8.50 | 24,400 |
| 2020-07-16 | $8.82 | $8.84 | $8.73 | $8.82 | $8.82 | 48,700 |
| 2020-07-15 | $8.57 | $8.57 | $8.39 | $8.45 | $8.45 | 30,900 |
| 2020-07-14 | $8.37 | $8.37 | $8.28 | $8.35 | $8.35 | 76,100 |
| 2020-07-13 | $8.30 | $8.32 | $8.15 | $8.15 | $8.15 | 50,500 |
| 2020-07-10 | $7.85 | $7.90 | $7.76 | $7.90 | $7.90 | 14,400 |
| 2020-07-09 | $7.74 | $7.83 | $7.70 | $7.70 | $7.70 | 20,200 |
| 2020-07-08 | $8.06 | $8.09 | $8.01 | $8.06 | $8.06 | 23,100 |
| 2020-07-07 | $8.04 | $8.16 | $8.03 | $8.07 | $8.07 | 137,800 |
| 2020-07-06 | $8.49 | $8.49 | $8.34 | $8.39 | $8.39 | 28,900 |
| 2020-07-02 | $8.20 | $8.35 | $8.18 | $8.19 | $8.19 | 98,800 |
| 2020-07-01 | $8.07 | $8.29 | $8.07 | $8.13 | $8.13 | 95,900 |
| 2020-06-30 | $8.33 | $8.36 | $8.28 | $8.32 | $8.32 | 58,200 |
| 2020-06-29 | $8.21 | $8.25 | $8.20 | $8.25 | $8.25 | 9,432 |
| 2020-06-26 | $8.57 | $8.57 | $8.38 | $8.42 | $8.42 | 12,444 |
| 2020-06-25 | $8.49 | $8.66 | $8.49 | $8.66 | $8.66 | 33,541 |
| 2020-06-24 | $8.69 | $8.82 | $8.67 | $8.73 | $8.73 | 3,663 |
| 2020-06-23 | $9.14 | $9.14 | $8.83 | $8.84 | $8.84 | 35,905 |
| 2020-06-22 | $8.78 | $8.94 | $8.78 | $8.90 | $8.90 | 10,420 |
| 2020-06-19 | $9.19 | $9.19 | $8.90 | $8.93 | $8.93 | 31,367 |
| 2020-06-18 | $9.14 | $9.14 | $8.97 | $9.05 | $9.05 | 22,173 |
| 2020-06-17 | $9.11 | $9.11 | $8.98 | $9.00 | $9.00 | 19,181 |
| 2020-06-16 | $9.11 | $9.11 | $8.81 | $8.93 | $8.93 | 60,117 |
| 2020-06-15 | $8.28 | $8.77 | $8.28 | $8.68 | $8.68 | 19,456 |
| 2020-06-12 | $8.91 | $9.03 | $8.78 | $8.88 | $8.88 | 22,177 |
| 2020-06-11 | $9.10 | $9.10 | $8.74 | $8.91 | $8.91 | 7,047 |
| 2020-06-10 | $9.34 | $9.42 | $9.31 | $9.41 | $9.41 | 17,456 |
| 2020-06-09 | $9.22 | $9.47 | $9.22 | $9.35 | $9.35 | 28,509 |
| 2020-06-08 | $9.47 | $9.70 | $9.47 | $9.61 | $9.61 | 6,120 |
| 2020-06-05 | $9.18 | $9.43 | $9.18 | $9.39 | $9.39 | 3,036 |
| 2020-06-04 | $9.36 | $9.36 | $9.17 | $9.25 | $9.25 | 6,698 |
| 2020-06-03 | $9.72 | $9.72 | $9.26 | $9.35 | $9.35 | 19,567 |
| 2020-06-02 | $9.03 | $9.24 | $9.03 | $9.24 | $9.24 | 44,885 |
| 2020-06-01 | $9.13 | $9.13 | $8.95 | $9.12 | $9.12 | 6,867 |
| 2020-05-29 | $9.28 | $9.28 | $9.04 | $9.14 | $9.14 | 16,901 |
| 2020-05-28 | $10.00 | $10.01 | $9.73 | $9.88 | $9.88 | 11,057 |
| 2020-05-27 | $9.47 | $9.75 | $9.47 | $9.64 | $9.64 | 46,403 |
| 2020-05-26 | $8.80 | $9.34 | $8.80 | $9.29 | $9.29 | 7,018 |
| 2020-05-22 | $9.02 | $9.02 | $8.94 | $8.97 | $8.97 | 2,467 |
| 2020-05-21 | $9.00 | $9.03 | $8.89 | $8.98 | $8.98 | 25,169 |
| 2020-05-20 | $8.93 | $9.06 | $8.93 | $9.02 | $9.02 | 38,094 |
| 2020-05-19 | $8.79 | $8.89 | $8.71 | $8.84 | $8.84 | 104,826 |
| 2020-05-18 | $9.08 | $9.08 | $8.63 | $8.84 | $8.84 | 12,845 |
| 2020-05-15 | $8.70 | $9.14 | $8.56 | $8.63 | $8.63 | 6,666 |
| 2020-05-14 | $8.49 | $8.58 | $8.41 | $8.58 | $8.58 | 40,230 |
| 2020-05-13 | $8.88 | $8.88 | $8.65 | $8.75 | $8.75 | 37,814 |
| 2020-05-12 | $9.09 | $9.22 | $9.03 | $9.10 | $9.10 | 208,991 |
| 2020-05-11 | $9.19 | $9.29 | $9.19 | $9.25 | $9.25 | 58,888 |
| 2020-05-08 | $9.25 | $9.25 | $9.08 | $9.18 | $9.18 | 22,213 |
| 2020-05-07 | $9.01 | $9.01 | $8.79 | $8.92 | $8.92 | 200,728 |
| 2020-05-06 | $9.15 | $9.16 | $9.06 | $9.06 | $9.06 | 4,534 |
| 2020-05-05 | $8.97 | $9.24 | $8.97 | $9.14 | $9.14 | 9,032 |
| 2020-05-04 | $8.54 | $9.02 | $8.54 | $8.97 | $8.97 | 24,978 |
| 2020-05-01 | $8.90 | $9.17 | $8.90 | $9.03 | $9.03 | 45,806 |
| 2020-04-30 | $9.33 | $9.43 | $9.21 | $9.23 | $9.23 | 91,119 |
| 2020-04-29 | $9.34 | $9.43 | $9.34 | $9.36 | $9.36 | 10,709 |
| 2020-04-28 | $9.26 | $9.40 | $9.09 | $9.15 | $9.15 | 136,351 |
| 2020-04-27 | $9.02 | $9.11 | $8.91 | $9.04 | $9.04 | 41,988 |
| 2020-04-24 | $8.85 | $9.34 | $8.82 | $8.98 | $8.98 | 12,176 |
| 2020-04-23 | $8.81 | $9.09 | $8.81 | $8.90 | $8.90 | 39,353 |
| 2020-04-22 | $8.78 | $8.82 | $8.70 | $8.71 | $8.71 | 45,313 |
| 2020-04-21 | $8.96 | $8.96 | $8.66 | $8.70 | $8.70 | 78,907 |
| 2020-04-20 | $8.75 | $8.81 | $8.66 | $8.77 | $8.77 | 51,317 |
| 2020-04-17 | $9.16 | $9.16 | $8.66 | $8.72 | $8.72 | 20,366 |
| 2020-04-16 | $8.25 | $8.79 | $8.25 | $8.75 | $8.75 | 28,459 |
| 2020-04-15 | $9.40 | $9.40 | $8.83 | $8.96 | $8.96 | 68,456 |
| 2020-04-14 | $9.12 | $9.12 | $8.94 | $9.01 | $9.01 | 178,705 |
| 2020-04-13 | $8.90 | $9.45 | $8.72 | $8.76 | $8.76 | 12,921 |
| 2020-04-09 | $9.00 | $9.02 | $8.90 | $8.95 | $8.95 | 24,792 |
| 2020-04-08 | $8.61 | $8.97 | $8.61 | $8.84 | $8.84 | 12,271 |
| 2020-04-07 | $9.21 | $9.51 | $9.13 | $9.13 | $9.13 | 10,028 |
| 2020-04-06 | $8.73 | $9.78 | $8.73 | $9.31 | $9.31 | 20,916 |
| 2020-04-03 | $8.88 | $8.99 | $8.68 | $8.87 | $8.87 | 44,208 |
| 2020-04-02 | $8.76 | $8.89 | $8.60 | $8.87 | $8.87 | 41,033 |
| 2020-04-01 | $9.25 | $9.25 | $8.60 | $8.60 | $8.60 | 10,598 |
| 2020-03-31 | $9.33 | $9.67 | $8.84 | $9.16 | $9.16 | 15,078 |
| 2020-03-30 | $8.85 | $9.80 | $8.85 | $9.53 | $9.53 | 22,990 |
| 2020-03-27 | $10.00 | $10.00 | $8.89 | $9.35 | $9.35 | 24,057 |
| 2020-03-26 | $9.50 | $9.73 | $9.50 | $9.67 | $9.67 | 14,159 |
| 2020-03-25 | $8.85 | $10.08 | $8.85 | $9.32 | $9.32 | 46,137 |
| 2020-03-24 | $9.13 | $9.84 | $8.61 | $9.72 | $9.72 | 8,267 |
| 2020-03-23 | $8.17 | $9.31 | $8.17 | $8.47 | $8.47 | 45,341 |
| 2020-03-20 | $8.79 | $9.16 | $8.79 | $8.91 | $8.91 | 25,291 |
| 2020-03-19 | $8.38 | $9.08 | $8.38 | $8.57 | $8.57 | 32,949 |
| 2020-03-18 | $7.71 | $9.20 | $7.71 | $8.07 | $8.07 | 30,824 |
| 2020-03-17 | $7.58 | $8.48 | $7.58 | $8.30 | $8.30 | 115,035 |
| 2020-03-16 | $7.39 | $8.44 | $7.39 | $8.02 | $8.02 | 69,505 |
| 2020-03-13 | $8.68 | $8.68 | $8.20 | $8.53 | $8.53 | 92,151 |
| 2020-03-12 | $8.94 | $8.94 | $7.89 | $8.40 | $8.40 | 75,464 |
| 2020-03-11 | $9.71 | $9.71 | $8.99 | $9.00 | $9.00 | 37,644 |
| 2020-03-10 | $9.24 | $9.42 | $9.06 | $9.35 | $9.35 | 154,364 |
| 2020-03-09 | $9.35 | $9.38 | $8.94 | $9.36 | $9.36 | 72,895 |
| 2020-03-06 | $9.88 | $9.94 | $9.83 | $9.87 | $9.87 | 63,588 |
| 2020-03-05 | $10.06 | $10.25 | $10.03 | $10.12 | $10.12 | 46,537 |
| 2020-03-04 | $10.56 | $10.56 | $10.33 | $10.47 | $10.47 | 40,828 |
| 2020-03-03 | $10.20 | $10.22 | $9.96 | $10.06 | $10.06 | 224,298 |
| 2020-03-02 | $9.90 | $10.25 | $9.90 | $10.14 | $10.14 | 54,903 |
| 2020-02-28 | $9.74 | $10.05 | $9.74 | $10.05 | $10.05 | 72,689 |
| 2020-02-27 | $10.15 | $10.40 | $10.10 | $10.14 | $10.14 | 77,018 |
| 2020-02-26 | $10.42 | $10.47 | $10.26 | $10.38 | $10.38 | 117,772 |
| 2020-02-25 | $10.49 | $10.49 | $10.11 | $10.16 | $10.16 | 93,327 |
| 2020-02-24 | $10.14 | $10.53 | $10.07 | $10.15 | $10.15 | 30,572 |
| 2020-02-21 | $10.53 | $10.53 | $10.46 | $10.51 | $10.51 | 27,577 |
| 2020-02-20 | $10.71 | $10.71 | $10.50 | $10.63 | $10.63 | 29,199 |
| 2020-02-19 | $10.84 | $11.02 | $10.84 | $10.90 | $10.90 | 31,681 |
| 2020-02-18 | $10.72 | $10.90 | $10.72 | $10.87 | $10.87 | 21,059 |
| 2020-02-14 | $11.03 | $11.03 | $10.74 | $10.85 | $10.85 | 22,294 |
| 2020-02-13 | $11.04 | $11.11 | $10.93 | $11.00 | $11.00 | 26,808 |
| 2020-02-12 | $11.73 | $11.73 | $11.10 | $11.15 | $11.15 | 82,363 |
| 2020-02-11 | $11.56 | $11.60 | $11.50 | $11.55 | $11.55 | 17,515 |
| 2020-02-10 | $11.57 | $11.57 | $11.39 | $11.48 | $11.48 | 29,342 |
| 2020-02-07 | $12.18 | $12.18 | $12.07 | $12.07 | $12.07 | 28,696 |
| 2020-02-06 | $12.72 | $12.72 | $12.05 | $12.36 | $12.36 | 15,409 |
| 2020-02-05 | $12.26 | $12.34 | $12.21 | $12.34 | $12.34 | 28,120 |
| 2020-02-04 | $12.13 | $12.26 | $12.13 | $12.21 | $12.21 | 48,042 |
| 2020-02-03 | $12.05 | $12.19 | $12.01 | $12.13 | $12.13 | 60,953 |
| 2020-01-31 | $12.31 | $12.31 | $12.05 | $12.09 | $12.09 | 38,940 |
| 2020-01-30 | $12.13 | $12.27 | $12.13 | $12.25 | $12.25 | 24,950 |
| 2020-01-29 | $12.40 | $12.41 | $12.22 | $12.37 | $12.37 | 24,595 |
| 2020-01-28 | $12.35 | $12.36 | $12.33 | $12.33 | $12.33 | 54,377 |
| 2020-01-27 | $12.36 | $12.40 | $12.26 | $12.26 | $12.26 | 12,821 |
| 2020-01-24 | $12.40 | $12.40 | $12.29 | $12.34 | $12.34 | 51,705 |
| 2020-01-23 | $12.45 | $12.49 | $12.39 | $12.46 | $12.46 | 10,263 |
| 2020-01-22 | $12.41 | $12.48 | $12.37 | $12.39 | $12.39 | 10,133 |
| 2020-01-21 | $12.46 | $12.47 | $12.40 | $12.43 | $12.43 | 5,378 |
| 2020-01-17 | $12.35 | $12.50 | $12.35 | $12.46 | $12.46 | 7,831 |
| 2020-01-16 | $12.29 | $12.51 | $12.29 | $12.29 | $12.29 | 5,442 |
| 2020-01-15 | $12.55 | $12.55 | $12.35 | $12.54 | $12.54 | 3,106 |
| 2020-01-14 | $12.57 | $12.57 | $12.22 | $12.49 | $12.49 | 6,932 |
| 2020-01-13 | $12.77 | $12.77 | $12.47 | $12.58 | $12.58 | 13,583 |
| 2020-01-10 | $12.54 | $12.54 | $12.45 | $12.48 | $12.48 | 7,161 |
| 2020-01-09 | $12.77 | $12.77 | $12.51 | $12.59 | $12.59 | 11,633 |
| 2020-01-08 | $12.14 | $12.44 | $12.14 | $12.40 | $12.40 | 10,674 |
| 2020-01-07 | $12.40 | $12.43 | $12.29 | $12.36 | $12.36 | 18,302 |
| 2020-01-06 | $12.42 | $12.42 | $12.08 | $12.28 | $12.28 | 12,371 |
| 2020-01-03 | $12.10 | $12.20 | $12.10 | $12.10 | $12.10 | 7,894 |
| 2020-01-02 | $12.19 | $12.33 | $11.99 | $12.24 | $12.24 | 8,275 |
| 2019-12-31 | $12.17 | $12.19 | $11.86 | $12.19 | $12.19 | 13,541 |
| 2019-12-30 | $12.02 | $12.40 | $12.02 | $12.17 | $12.17 | 32,191 |
| 2019-12-27 | $12.11 | $12.33 | $12.11 | $12.26 | $12.26 | 12,500 |
| 2019-12-26 | $12.11 | $12.38 | $12.11 | $12.30 | $12.30 | 13,675 |
| 2019-12-24 | $12.43 | $12.47 | $12.33 | $12.38 | $12.38 | 7,563 |
| 2019-12-23 | $12.51 | $12.60 | $12.51 | $12.58 | $12.58 | 21,209 |
| 2019-12-20 | $12.38 | $12.60 | $12.38 | $12.38 | $12.38 | 11,047 |
| 2019-12-19 | $12.84 | $12.88 | $12.67 | $12.74 | $12.74 | 52,341 |
| 2019-12-18 | $13.02 | $13.29 | $13.02 | $13.17 | $13.17 | 1,683 |
| 2019-12-17 | $13.25 | $13.29 | $13.18 | $13.24 | $13.24 | 1,179 |
| 2019-12-16 | $13.42 | $13.47 | $13.39 | $13.46 | $13.46 | 4,216 |
| 2019-12-13 | $13.51 | $13.51 | $13.41 | $13.41 | $13.41 | 11,642 |
| 2019-12-12 | $13.61 | $13.62 | $13.53 | $13.62 | $13.62 | 13,552 |
| 2019-12-11 | $13.49 | $13.53 | $13.45 | $13.49 | $13.49 | 10,266 |
| 2019-12-10 | $13.41 | $13.54 | $13.32 | $13.37 | $13.37 | 7,948 |
| 2019-12-09 | $13.17 | $13.40 | $13.17 | $13.34 | $13.34 | 17,798 |
| 2019-12-06 | $13.38 | $13.64 | $13.38 | $13.61 | $13.61 | 1,431 |
| 2019-12-05 | $13.61 | $13.61 | $13.51 | $13.54 | $13.54 | 13,339 |
| 2019-12-04 | $13.65 | $13.65 | $13.57 | $13.61 | $13.61 | 3,040 |
| 2019-12-03 | $13.49 | $13.56 | $13.45 | $13.53 | $13.53 | 5,050 |
| 2019-12-02 | $13.60 | $13.60 | $13.45 | $13.48 | $13.48 | 14,059 |
| 2019-11-29 | $13.80 | $13.80 | $13.64 | $13.73 | $13.73 | 1,083 |
| 2019-11-27 | $13.72 | $13.78 | $13.66 | $13.73 | $13.73 | 3,458 |
| 2019-11-26 | $13.84 | $13.84 | $13.59 | $13.63 | $13.63 | 4,486 |
| 2019-11-25 | $13.69 | $13.74 | $13.65 | $13.65 | $13.65 | 5,972 |
| 2019-11-22 | $13.87 | $13.87 | $13.59 | $13.65 | $13.65 | 4,057 |
| 2019-11-21 | $13.65 | $13.70 | $13.61 | $13.61 | $13.61 | 3,071 |
| 2019-11-20 | $13.86 | $13.86 | $13.63 | $13.65 | $13.65 | 5,636 |
| 2019-11-19 | $14.16 | $14.21 | $13.94 | $14.09 | $14.09 | 3,019 |
| 2019-11-18 | $14.06 | $14.11 | $13.88 | $14.00 | $14.00 | 1,812 |
| 2019-11-15 | $13.96 | $14.18 | $13.96 | $14.11 | $14.11 | 4,296 |
| 2019-11-14 | $14.12 | $14.23 | $14.12 | $14.23 | $14.23 | 4,811 |
| 2019-11-13 | $14.11 | $14.16 | $14.08 | $14.15 | $14.15 | 1,874 |
| 2019-11-12 | $14.47 | $14.51 | $14.42 | $14.46 | $14.46 | 5,806 |
| 2019-11-11 | $13.80 | $14.10 | $13.80 | $13.94 | $13.94 | 4,733 |
| 2019-11-08 | $13.65 | $13.83 | $13.65 | $13.83 | $13.83 | 6,444 |
| 2019-11-07 | $13.70 | $13.70 | $12.68 | $13.52 | $13.52 | 18,008 |
| 2019-11-06 | $13.17 | $13.20 | $13.04 | $13.20 | $13.20 | 1,672 |
| 2019-11-05 | $12.98 | $13.07 | $12.98 | $13.04 | $13.04 | 2,489 |
| 2019-11-04 | $12.82 | $13.05 | $12.82 | $12.94 | $12.94 | 7,944 |
| 2019-11-01 | $12.62 | $12.88 | $12.62 | $12.79 | $12.79 | 13,321 |
| 2019-10-31 | $12.94 | $12.94 | $12.64 | $12.85 | $12.85 | 10,774 |
| 2019-10-30 | $12.90 | $12.90 | $12.61 | $12.70 | $12.70 | 13,606 |
| 2019-10-29 | $12.68 | $12.78 | $12.68 | $12.74 | $12.74 | 1,509 |
| 2019-10-28 | $12.79 | $12.79 | $12.67 | $12.67 | $12.67 | 83,979 |
| 2019-10-25 | $12.90 | $12.94 | $12.70 | $12.79 | $12.79 | 47,869 |
| 2019-10-24 | $12.73 | $12.73 | $12.64 | $12.68 | $12.68 | 10,869 |
| 2019-10-23 | $12.86 | $12.86 | $12.66 | $12.75 | $12.75 | 12,170 |
| 2019-10-22 | $12.58 | $12.72 | $12.58 | $12.63 | $12.63 | 28,938 |
| 2019-10-21 | $12.38 | $12.62 | $12.38 | $12.55 | $12.55 | 55,234 |
| 2019-10-18 | $12.65 | $12.65 | $12.44 | $12.51 | $12.51 | 34,714 |
| 2019-10-17 | $12.48 | $12.79 | $12.48 | $12.65 | $12.65 | 7,231 |
| 2019-10-16 | $12.85 | $12.85 | $12.77 | $12.78 | $12.78 | 7,897 |
| 2019-10-15 | $12.72 | $12.87 | $12.72 | $12.81 | $12.81 | 12,258 |
| 2019-10-14 | $12.46 | $12.69 | $12.46 | $12.53 | $12.53 | 23,394 |
| 2019-10-11 | $12.44 | $12.62 | $12.44 | $12.59 | $12.59 | 29,037 |
| 2019-10-10 | $12.06 | $12.10 | $12.03 | $12.05 | $12.05 | 25,999 |
| 2019-10-09 | $12.27 | $12.27 | $12.00 | $12.05 | $12.05 | 73,085 |
| 2019-10-08 | $12.23 | $12.37 | $12.23 | $12.28 | $12.28 | 26,242 |
| 2019-10-07 | $12.28 | $12.37 | $12.23 | $12.30 | $12.30 | 14,369 |
| 2019-10-04 | $12.35 | $12.43 | $12.33 | $12.41 | $12.41 | 17,014 |
| 2019-10-03 | $12.36 | $12.45 | $12.36 | $12.41 | $12.41 | 13,812 |
| 2019-10-02 | $12.37 | $12.75 | $12.37 | $12.45 | $12.45 | 10,453 |
| 2019-10-01 | $12.59 | $12.67 | $12.49 | $12.57 | $12.57 | 11,013 |
| 2019-09-30 | $12.38 | $12.53 | $12.38 | $12.49 | $12.49 | 8,696 |
| 2019-09-27 | $12.35 | $12.50 | $12.35 | $12.43 | $12.43 | 7,510 |
| 2019-09-26 | $13.18 | $13.18 | $12.68 | $13.01 | $13.01 | 4,585 |
| 2019-09-25 | $12.90 | $12.98 | $12.78 | $12.85 | $12.85 | 6,489 |
| 2019-09-24 | $13.09 | $13.09 | $12.76 | $12.77 | $12.77 | 24,021 |
| 2019-09-23 | $13.06 | $13.06 | $12.85 | $12.88 | $12.88 | 16,417 |
| 2019-09-20 | $12.79 | $12.99 | $12.79 | $12.90 | $12.90 | 5,396 |
| 2019-09-19 | $12.85 | $12.95 | $12.85 | $12.89 | $12.89 | 3,509 |
| 2019-09-18 | $13.16 | $13.16 | $12.86 | $12.86 | $12.86 | 18,608 |
| 2019-09-17 | $12.98 | $13.01 | $12.96 | $13.01 | $13.01 | 14,542 |
| 2019-09-16 | $13.15 | $13.19 | $13.12 | $13.12 | $13.12 | 4,651 |
| 2019-09-13 | $13.14 | $13.23 | $13.14 | $13.20 | $13.20 | 14,965 |
| 2019-09-12 | $13.31 | $13.31 | $12.92 | $13.07 | $13.07 | 6,933 |
| 2019-09-11 | $13.28 | $13.28 | $12.92 | $13.00 | $13.00 | 4,718 |
| 2019-09-10 | $12.78 | $12.84 | $12.77 | $12.79 | $12.79 | 79,671 |
| 2019-09-09 | $12.49 | $12.60 | $12.49 | $12.53 | $12.53 | 9,015 |
| 2019-09-06 | $12.57 | $12.69 | $12.52 | $12.62 | $12.62 | 13,714 |
| 2019-09-05 | $12.23 | $12.55 | $12.23 | $12.46 | $12.46 | 87,795 |
| 2019-09-04 | $12.05 | $12.24 | $12.05 | $12.20 | $12.20 | 81,131 |
| 2019-09-03 | $12.28 | $12.34 | $12.28 | $12.30 | $12.30 | 36,182 |
| 2019-08-30 | $12.16 | $12.36 | $12.16 | $12.25 | $12.25 | 17,667 |
| 2019-08-29 | $12.19 | $12.30 | $12.19 | $12.29 | $12.29 | 17,981 |
| 2019-08-28 | $12.25 | $12.25 | $12.12 | $12.13 | $12.13 | 40,262 |
| 2019-08-27 | $12.39 | $12.41 | $12.29 | $12.29 | $12.29 | 55,726 |
| 2019-08-26 | $12.00 | $12.26 | $12.00 | $12.25 | $12.25 | 9,949 |
| 2019-08-23 | $12.42 | $12.48 | $12.31 | $12.31 | $12.31 | 14,827 |
| 2019-08-22 | $12.39 | $12.40 | $12.32 | $12.40 | $12.40 | 18,282 |
| 2019-08-21 | $12.39 | $12.49 | $12.37 | $12.41 | $12.41 | 40,540 |
| 2019-08-20 | $12.41 | $12.43 | $12.32 | $12.32 | $12.32 | 100,297 |
| 2019-08-19 | $12.47 | $12.56 | $12.47 | $12.52 | $12.52 | 42,230 |
| 2019-08-16 | $12.50 | $12.59 | $12.43 | $12.50 | $12.50 | 53,859 |
| 2019-08-15 | $12.47 | $12.51 | $12.43 | $12.43 | $12.43 | 80,391 |
| 2019-08-14 | $12.22 | $12.23 | $12.11 | $12.16 | $12.16 | 21,058 |
| 2019-08-13 | $12.20 | $12.22 | $12.10 | $12.11 | $12.11 | 73,563 |
| 2019-08-12 | $11.91 | $12.25 | $11.91 | $12.12 | $12.12 | 49,169 |
| 2019-08-09 | $12.13 | $12.34 | $12.12 | $12.19 | $12.19 | 44,261 |
| 2019-08-08 | $12.35 | $12.67 | $12.35 | $12.60 | $12.60 | 39,723 |
| 2019-08-07 | $12.15 | $12.15 | $11.78 | $12.00 | $12.00 | 16,750 |
| 2019-08-06 | $13.20 | $13.20 | $12.08 | $12.17 | $12.17 | 126,286 |
| 2019-08-05 | $12.90 | $12.90 | $12.50 | $12.57 | $12.57 | 27,713 |
| 2019-08-02 | $13.25 | $13.28 | $13.06 | $13.21 | $13.21 | 12,314 |
| 2019-08-01 | $13.37 | $13.56 | $13.28 | $13.37 | $13.37 | 18,605 |
| 2019-07-31 | $13.66 | $13.66 | $13.36 | $13.42 | $13.42 | 33,919 |
| 2019-07-30 | $13.87 | $13.88 | $13.72 | $13.74 | $13.74 | 25,122 |
| 2019-07-29 | $13.91 | $13.91 | $13.75 | $13.75 | $13.75 | 4,546 |
| 2019-07-26 | $14.16 | $14.16 | $13.85 | $13.96 | $13.96 | 6,072 |
| 2019-07-25 | $14.04 | $14.20 | $14.00 | $14.11 | $14.11 | 5,591 |
| 2019-07-24 | $14.35 | $14.35 | $14.05 | $14.08 | $14.08 | 39,067 |
| 2019-07-23 | $14.23 | $14.32 | $14.22 | $14.27 | $14.27 | 47,182 |
| 2019-07-22 | $14.11 | $14.31 | $14.05 | $14.12 | $14.12 | 21,574 |
| 2019-07-19 | $14.07 | $14.12 | $14.06 | $14.07 | $14.07 | 5,049 |
| 2019-07-18 | $13.62 | $13.84 | $13.61 | $13.84 | $13.84 | 14,429 |
| 2019-07-17 | $14.27 | $14.33 | $14.07 | $14.07 | $14.07 | 104,120 |
| 2019-07-16 | $14.23 | $14.51 | $14.21 | $14.26 | $14.26 | 12,893 |
| 2019-07-15 | $14.45 | $14.58 | $14.45 | $14.51 | $14.51 | 13,124 |
| 2019-07-12 | $14.51 | $14.57 | $14.33 | $14.55 | $14.55 | 13,574 |
| 2019-07-11 | $14.45 | $14.45 | $14.39 | $14.42 | $14.42 | 858 |
| 2019-07-10 | $14.37 | $14.42 | $14.34 | $14.37 | $14.37 | 21,900 |
| 2019-07-09 | $14.29 | $14.38 | $14.28 | $14.34 | $14.34 | 3,425 |
| 2019-07-08 | $14.36 | $14.37 | $14.32 | $14.35 | $14.35 | 3,680 |
| 2019-07-05 | $14.22 | $14.58 | $14.22 | $14.49 | $14.49 | 4,749 |
| 2019-07-03 | $14.65 | $14.68 | $14.47 | $14.52 | $14.52 | 3,295 |
| 2019-07-02 | $14.56 | $14.63 | $14.53 | $14.58 | $14.58 | 31,512 |
| 2019-07-01 | $14.64 | $14.79 | $14.54 | $14.57 | $14.57 | 31,747 |
| 2019-06-28 | $13.98 | $14.14 | $13.98 | $14.07 | $14.07 | 11,236 |
| 2019-06-27 | $14.19 | $14.30 | $14.17 | $14.28 | $14.28 | 10,675 |
| 2019-06-26 | $14.23 | $14.23 | $14.15 | $14.19 | $14.19 | 4,233 |
| 2019-06-25 | $14.42 | $14.43 | $14.28 | $14.29 | $14.29 | 3,499 |
| 2019-06-24 | $14.42 | $14.48 | $14.42 | $14.42 | $14.42 | 15,829 |
| 2019-06-21 | $14.38 | $14.41 | $14.31 | $14.38 | $14.38 | 6,990 |
| 2019-06-20 | $14.32 | $14.50 | $14.32 | $14.46 | $14.46 | 6,115 |
| 2019-06-19 | $14.09 | $14.32 | $14.09 | $14.32 | $14.32 | 11,464 |
| 2019-06-18 | $13.97 | $14.03 | $13.92 | $14.00 | $14.00 | 45,743 |
| 2019-06-17 | $13.91 | $13.91 | $13.73 | $13.81 | $13.81 | 39,735 |
| 2019-06-14 | $13.53 | $13.61 | $13.50 | $13.54 | $13.54 | 14,057 |
| 2019-06-13 | $13.74 | $13.74 | $13.66 | $13.66 | $13.66 | 14,733 |
| 2019-06-12 | $13.73 | $13.93 | $13.73 | $13.88 | $13.88 | 6,746 |
| 2019-06-11 | $14.08 | $14.10 | $14.01 | $14.01 | $14.01 | 103,986 |
| 2019-06-10 | $14.04 | $14.12 | $13.98 | $14.04 | $14.04 | 28,525 |
| 2019-06-07 | $13.93 | $14.02 | $13.92 | $14.02 | $14.02 | 337,589 |
| 2019-06-06 | $13.96 | $13.96 | $13.81 | $13.87 | $13.87 | 17,471 |
| 2019-06-05 | $14.03 | $14.20 | $13.99 | $14.05 | $14.05 | 20,329 |
| 2019-06-04 | $13.91 | $14.02 | $13.81 | $14.02 | $14.02 | 28,994 |
| 2019-06-03 | $13.58 | $13.59 | $13.49 | $13.55 | $13.55 | 16,249 |
| 2019-05-31 | $13.58 | $13.61 | $13.56 | $13.60 | $13.60 | 35,918 |
| 2019-05-30 | $13.72 | $13.80 | $13.70 | $13.78 | $13.78 | 18,466 |
| 2019-05-29 | $13.96 | $14.06 | $13.95 | $13.99 | $13.99 | 52,340 |
| 2019-05-28 | $14.11 | $14.11 | $13.98 | $14.06 | $14.06 | 18,675 |
| 2019-05-24 | $13.86 | $13.99 | $13.86 | $13.94 | $13.94 | 14,767 |
| 2019-05-23 | $13.69 | $13.80 | $13.69 | $13.75 | $13.75 | 20,942 |
| 2019-05-22 | $13.99 | $13.99 | $13.92 | $13.98 | $13.98 | 13,048 |
| 2019-05-21 | $14.03 | $14.03 | $13.75 | $13.92 | $13.92 | 38,524 |
| 2019-05-20 | $13.42 | $13.42 | $13.24 | $13.32 | $13.32 | 24,339 |
| 2019-05-17 | $13.11 | $13.28 | $13.11 | $13.23 | $13.23 | 19,372 |
| 2019-05-16 | $12.88 | $12.90 | $12.79 | $12.88 | $12.88 | 42,003 |
| 2019-05-15 | $12.86 | $12.89 | $12.74 | $12.82 | $12.82 | 50,969 |
| 2019-05-14 | $12.90 | $12.99 | $12.90 | $12.94 | $12.94 | 52,460 |
| 2019-05-13 | $13.00 | $13.00 | $12.82 | $12.86 | $12.86 | 36,062 |
| 2019-05-10 | $13.04 | $13.32 | $13.04 | $13.20 | $13.20 | 28,696 |
| 2019-05-09 | $13.84 | $13.84 | $13.42 | $13.69 | $13.69 | 20,582 |
| 2019-05-08 | $13.64 | $13.71 | $13.62 | $13.70 | $13.70 | 78,209 |
| 2019-05-07 | $13.56 | $13.57 | $13.39 | $13.44 | $13.44 | 8,977 |
| 2019-05-06 | $13.94 | $13.94 | $13.72 | $13.87 | $13.87 | 12,729 |
| 2019-05-03 | $13.86 | $14.05 | $13.86 | $13.98 | $13.98 | 8,317 |
| 2019-05-02 | $13.75 | $13.94 | $13.75 | $13.86 | $13.86 | 4,989 |
| 2019-05-01 | $13.88 | $13.95 | $13.86 | $13.86 | $13.86 | 6,315 |
| 2019-04-30 | $14.10 | $14.10 | $13.86 | $13.98 | $13.98 | 12,271 |
| 2019-04-29 | $13.92 | $13.95 | $13.68 | $13.88 | $13.88 | 8,317 |
| 2019-04-26 | $13.90 | $13.90 | $13.80 | $13.87 | $13.87 | 17,382 |
| 2019-04-25 | $14.18 | $14.18 | $13.81 | $13.83 | $13.83 | 13,142 |
| 2019-04-24 | $13.87 | $13.87 | $13.63 | $13.75 | $13.75 | 23,402 |
| 2019-04-23 | $14.09 | $14.11 | $13.97 | $14.07 | $14.07 | 33,339 |
| 2019-04-22 | $13.82 | $13.99 | $13.82 | $13.99 | $13.99 | 43,015 |
| 2019-04-18 | $14.05 | $14.05 | $13.89 | $13.93 | $13.93 | 7,673 |
| 2019-04-17 | $14.13 | $14.15 | $13.77 | $13.87 | $13.87 | 47,880 |
| 2019-04-16 | $14.07 | $14.19 | $13.95 | $14.16 | $14.16 | 32,565 |
| 2019-04-15 | $14.37 | $14.37 | $14.19 | $14.22 | $14.22 | 13,985 |
| 2019-04-12 | $14.20 | $14.20 | $13.98 | $14.10 | $14.10 | 9,943 |
| 2019-04-11 | $13.93 | $14.20 | $13.93 | $14.05 | $14.05 | 12,401 |
| 2019-04-10 | $14.41 | $14.41 | $14.21 | $14.27 | $14.27 | 14,619 |
| 2019-04-09 | $14.26 | $14.40 | $14.26 | $14.29 | $14.29 | 368,414 |
| 2019-04-08 | $14.25 | $14.25 | $14.06 | $14.12 | $14.12 | 8,600 |
| 2019-04-05 | $13.92 | $14.13 | $13.92 | $14.10 | $14.10 | 4,842 |
| 2019-04-04 | $14.17 | $14.20 | $14.14 | $14.14 | $14.14 | 9,160 |
| 2019-04-03 | $14.55 | $14.55 | $14.36 | $14.39 | $14.39 | 5,121 |
| 2019-04-02 | $14.22 | $14.22 | $13.97 | $14.12 | $14.12 | 42,069 |
| 2019-04-01 | $14.38 | $14.38 | $14.13 | $14.26 | $14.26 | 25,346 |
| 2019-03-29 | $13.92 | $14.21 | $13.92 | $14.14 | $14.14 | 16,929 |
| 2019-03-28 | $13.65 | $14.06 | $13.65 | $14.06 | $14.06 | 24,784 |
| 2019-03-27 | $13.76 | $13.90 | $13.76 | $13.85 | $13.85 | 28,007 |
| 2019-03-26 | $14.30 | $14.34 | $14.22 | $14.24 | $14.24 | 90,897 |
| 2019-03-25 | $14.00 | $14.00 | $13.88 | $13.99 | $13.99 | 39,010 |
| 2019-03-22 | $14.22 | $14.22 | $14.01 | $14.06 | $14.06 | 15,540 |
| 2019-03-21 | $14.20 | $14.27 | $14.11 | $14.24 | $14.24 | 24,273 |
| 2019-03-20 | $14.01 | $14.24 | $14.01 | $14.10 | $14.10 | 19,768 |
| 2019-03-19 | $14.14 | $14.24 | $14.12 | $14.16 | $14.16 | 29,656 |
| 2019-03-18 | $14.64 | $14.65 | $14.50 | $14.56 | $14.56 | 19,984 |
| 2019-03-15 | $14.26 | $14.44 | $14.26 | $14.44 | $14.44 | 4,633 |
| 2019-03-14 | $14.26 | $14.26 | $14.15 | $14.19 | $14.19 | 15,032 |
| 2019-03-13 | $14.66 | $14.89 | $14.66 | $14.88 | $14.88 | 2,869 |
| 2019-03-12 | $14.88 | $15.00 | $14.88 | $14.90 | $14.90 | 22,995 |
| 2019-03-11 | $14.69 | $14.97 | $14.69 | $14.89 | $14.89 | 16,091 |
| 2019-03-08 | $14.28 | $14.52 | $14.28 | $14.47 | $14.47 | 16,581 |
| 2019-03-07 | $14.90 | $14.90 | $14.50 | $14.58 | $14.58 | 6,206 |
| 2019-03-06 | $14.77 | $15.08 | $14.77 | $14.96 | $14.96 | 4,021 |
| 2019-03-05 | $14.74 | $14.93 | $14.74 | $14.85 | $14.85 | 10,393 |
| 2019-03-04 | $15.12 | $15.12 | $14.86 | $15.00 | $15.00 | 6,463 |
| 2019-03-01 | $14.81 | $14.89 | $14.79 | $14.84 | $14.84 | 3,582 |
| 2019-02-28 | $15.04 | $15.25 | $15.04 | $15.15 | $15.15 | 10,746 |
| 2019-02-27 | $15.19 | $15.36 | $15.14 | $15.26 | $15.26 | 2,079 |
| 2019-02-26 | $15.30 | $15.51 | $15.25 | $15.45 | $15.45 | 6,246 |
| 2019-02-25 | $15.73 | $15.77 | $15.52 | $15.52 | $15.52 | 8,260 |
| 2019-02-22 | $15.52 | $15.57 | $15.39 | $15.51 | $15.51 | 3,648 |
| 2019-02-21 | $15.76 | $15.76 | $15.45 | $15.45 | $15.45 | 8,161 |
| 2019-02-20 | $15.90 | $15.90 | $15.73 | $15.75 | $15.75 | 3,947 |
| 2019-02-19 | $15.70 | $16.05 | $15.70 | $15.92 | $15.92 | 11,787 |
| 2019-02-15 | $15.67 | $15.83 | $15.55 | $15.75 | $15.75 | 4,947 |
| 2019-02-14 | $15.52 | $15.63 | $15.40 | $15.55 | $15.55 | 4,297 |
| 2019-02-13 | $15.73 | $15.77 | $15.70 | $15.70 | $15.70 | 8,952 |
| 2019-02-12 | $14.82 | $15.15 | $14.82 | $15.00 | $15.00 | 25,187 |
| 2019-02-11 | $15.10 | $15.10 | $14.50 | $14.89 | $14.89 | 10,221 |
| 2019-02-08 | $14.38 | $14.93 | $14.38 | $14.79 | $14.79 | 6,815 |
| 2019-02-07 | $17.00 | $17.00 | $16.00 | $16.25 | $16.25 | 5,252 |
| 2019-02-06 | $16.86 | $17.00 | $16.86 | $17.00 | $17.00 | 2,226 |
| 2019-02-05 | $16.68 | $17.18 | $16.68 | $17.05 | $17.05 | 13,384 |
| 2019-02-04 | $16.93 | $17.12 | $16.75 | $16.94 | $16.94 | 5,013 |
| 2019-02-01 | $16.73 | $17.07 | $16.69 | $17.07 | $17.07 | 4,245 |
| 2019-01-31 | $16.94 | $17.14 | $16.79 | $17.14 | $17.14 | 4,174 |
| 2019-01-30 | $17.10 | $17.27 | $16.84 | $17.14 | $17.14 | 11,321 |
| 2019-01-29 | $16.64 | $17.20 | $16.64 | $16.87 | $16.87 | 9,635 |
| 2019-01-28 | $16.75 | $17.23 | $16.75 | $17.12 | $17.12 | 4,135 |
| 2019-01-25 | $17.00 | $17.25 | $16.93 | $17.15 | $17.15 | 4,469 |
| 2019-01-24 | $16.29 | $16.70 | $16.29 | $16.61 | $16.61 | 12,273 |
| 2019-01-23 | $15.67 | $15.90 | $15.67 | $15.83 | $15.83 | 27,581 |
| 2019-01-22 | $15.12 | $15.44 | $15.12 | $15.14 | $15.14 | 14,891 |
| 2019-01-18 | $15.33 | $15.62 | $15.28 | $15.59 | $15.59 | 30,744 |
| 2019-01-17 | $14.73 | $15.31 | $14.73 | $15.15 | $15.15 | 5,950 |
| 2019-01-16 | $14.81 | $15.41 | $14.81 | $15.20 | $15.20 | 21,700 |
| 2019-01-15 | $14.86 | $15.46 | $14.86 | $15.26 | $15.26 | 18,254 |
| 2019-01-14 | $14.99 | $15.61 | $14.99 | $15.45 | $15.45 | 27,000 |
| 2019-01-11 | $15.11 | $15.67 | $15.11 | $15.47 | $15.47 | 10,310 |
| 2019-01-10 | $14.79 | $15.16 | $14.79 | $14.98 | $14.98 | 3,717 |
| 2019-01-09 | $14.84 | $15.41 | $14.84 | $15.26 | $15.26 | 23,925 |
| 2019-01-08 | $14.56 | $15.33 | $14.56 | $15.33 | $15.33 | 40,636 |
| 2019-01-07 | $15.54 | $15.54 | $14.94 | $15.37 | $15.37 | 8,009 |
| 2019-01-04 | $14.76 | $15.21 | $14.68 | $15.07 | $15.07 | 10,312 |
| 2019-01-03 | $14.98 | $14.98 | $14.58 | $14.80 | $14.80 | 26,159 |
| 2019-01-02 | $15.02 | $15.02 | $14.75 | $14.87 | $14.87 | 18,165 |
| 2018-12-31 | $14.51 | $14.89 | $14.51 | $14.87 | $14.87 | 120,631 |
| 2018-12-28 | $14.88 | $14.88 | $14.49 | $14.88 | $14.88 | 43,878 |
| 2018-12-27 | $14.19 | $14.70 | $14.19 | $14.53 | $14.53 | 91,367 |
| 2018-12-26 | $13.91 | $14.70 | $13.86 | $14.63 | $14.63 | 49,306 |
| 2018-12-24 | $14.26 | $14.62 | $13.94 | $14.11 | $14.11 | 22,579 |
| 2018-12-21 | $14.20 | $14.59 | $14.20 | $14.59 | $14.59 | 16,922 |
| 2018-12-20 | $14.40 | $14.72 | $14.33 | $14.66 | $14.66 | 22,011 |
| 2018-12-19 | $14.45 | $14.84 | $14.38 | $14.80 | $14.80 | 35,137 |
| 2018-12-18 | $14.77 | $15.17 | $14.69 | $14.79 | $14.79 | 57,934 |
| 2018-12-17 | $14.76 | $15.11 | $14.69 | $14.85 | $14.85 | 33,642 |
| 2018-12-14 | $14.96 | $14.96 | $14.68 | $14.70 | $14.70 | 43,142 |
| 2018-12-13 | $15.17 | $15.59 | $15.12 | $15.43 | $15.43 | 31,301 |
| 2018-12-12 | $15.27 | $15.28 | $15.19 | $15.21 | $15.21 | 38,219 |
| 2018-12-11 | $15.28 | $15.35 | $15.10 | $15.21 | $15.21 | 64,026 |
| 2018-12-10 | $15.30 | $15.32 | $15.03 | $15.27 | $15.27 | 94,941 |
| 2018-12-07 | $15.19 | $15.52 | $15.18 | $15.28 | $15.28 | 16,923 |
| 2018-12-06 | $14.77 | $15.28 | $14.77 | $15.23 | $15.23 | 22,973 |
| 2018-12-04 | $15.62 | $15.80 | $15.42 | $15.46 | $15.46 | 43,376 |
| 2018-12-03 | $16.34 | $16.34 | $15.96 | $16.03 | $16.03 | 37,140 |
| 2018-11-30 | $15.38 | $15.68 | $15.38 | $15.66 | $15.66 | 5,516 |
| 2018-11-29 | $15.91 | $15.91 | $15.62 | $15.77 | $15.77 | 14,251 |
| 2018-11-28 | $15.60 | $15.97 | $15.60 | $15.97 | $15.97 | 18,226 |
| 2018-11-27 | $15.95 | $15.95 | $15.70 | $15.73 | $15.73 | 32,420 |
| 2018-11-26 | $15.86 | $16.35 | $15.86 | $16.14 | $16.14 | 16,792 |
| 2018-11-23 | $16.10 | $16.10 | $15.66 | $15.72 | $15.72 | 4,610 |
| 2018-11-21 | $16.10 | $16.12 | $15.97 | $16.08 | $16.08 | 7,233 |
| 2018-11-20 | $15.53 | $15.90 | $15.53 | $15.76 | $15.76 | 29,848 |
| 2018-11-19 | $15.69 | $16.34 | $15.69 | $15.82 | $15.82 | 14,388 |
| 2018-11-16 | $16.24 | $16.24 | $15.92 | $16.02 | $16.02 | 7,130 |
| 2018-11-15 | $16.36 | $16.36 | $16.11 | $16.25 | $16.25 | 7,895 |
| 2018-11-14 | $16.26 | $16.34 | $16.06 | $16.16 | $16.16 | 14,387 |
| 2018-11-13 | $15.77 | $16.20 | $15.77 | $16.01 | $16.01 | 33,373 |
| 2018-11-12 | $16.32 | $16.32 | $16.02 | $16.07 | $16.07 | 22,891 |
| 2018-11-09 | $16.05 | $16.35 | $16.05 | $16.35 | $16.35 | 10,426 |
| 2018-11-08 | $18.25 | $18.29 | $18.00 | $18.00 | $18.00 | 17,683 |
| 2018-11-07 | $17.42 | $17.89 | $17.42 | $17.89 | $17.89 | 8,559 |
| 2018-11-06 | $17.27 | $17.84 | $17.27 | $17.65 | $17.65 | 29,634 |
| 2018-11-05 | $17.75 | $17.75 | $17.50 | $17.53 | $17.53 | 4,087 |
| 2018-11-02 | $18.03 | $18.03 | $17.46 | $17.55 | $17.55 | 8,474 |
| 2018-11-01 | $17.44 | $17.52 | $17.39 | $17.48 | $17.48 | 9,336 |
| 2018-10-31 | $17.63 | $17.63 | $17.20 | $17.31 | $17.31 | 8,835 |
| 2018-10-30 | $16.53 | $17.00 | $16.53 | $16.96 | $16.96 | 10,329 |
| 2018-10-29 | $16.70 | $16.84 | $16.33 | $16.48 | $16.48 | 7,565 |
| 2018-10-26 | $17.07 | $17.07 | $16.53 | $16.80 | $16.80 | 11,176 |
| 2018-10-25 | $17.64 | $17.69 | $17.58 | $17.59 | $17.59 | 16,926 |
| 2018-10-24 | $18.17 | $18.17 | $17.40 | $17.55 | $17.55 | 8,602 |
| 2018-10-23 | $18.15 | $18.17 | $17.83 | $18.10 | $18.10 | 24,575 |
| 2018-10-22 | $18.22 | $18.67 | $18.14 | $18.15 | $18.15 | 9,083 |
| 2018-10-19 | $18.29 | $18.29 | $17.91 | $18.14 | $18.14 | 3,905 |
| 2018-10-18 | $18.07 | $18.07 | $17.71 | $17.78 | $17.78 | 78,893 |
| 2018-10-17 | $18.44 | $18.44 | $18.06 | $18.16 | $18.16 | 40,130 |
| 2018-10-16 | $18.33 | $18.33 | $17.95 | $18.08 | $18.08 | 19,270 |
| 2018-10-15 | $17.63 | $17.68 | $17.48 | $17.62 | $17.62 | 5,930 |
| 2018-10-12 | $17.87 | $17.87 | $17.28 | $17.58 | $17.58 | 21,356 |
| 2018-10-11 | $18.52 | $18.52 | $16.77 | $17.45 | $17.45 | 6,532 |
| 2018-10-10 | $17.99 | $17.99 | $17.81 | $17.82 | $17.82 | 16,578 |
| 2018-10-09 | $18.60 | $18.60 | $18.16 | $18.35 | $18.35 | 4,314 |
| 2018-10-08 | $18.90 | $18.90 | $18.61 | $18.81 | $18.81 | 9,774 |
| 2018-10-05 | $18.85 | $18.85 | $18.65 | $18.69 | $18.69 | 5,112 |
| 2018-10-04 | $18.87 | $18.87 | $18.64 | $18.73 | $18.73 | 5,855 |
| 2018-10-03 | $18.63 | $18.94 | $18.63 | $18.87 | $18.87 | 3,069 |
| 2018-10-02 | $18.89 | $18.95 | $18.89 | $18.95 | $18.95 | 7,210 |
| 2018-10-01 | $19.26 | $19.26 | $18.98 | $19.02 | $19.02 | 5,686 |
| 2018-09-28 | $18.85 | $18.85 | $18.71 | $18.74 | $18.74 | 5,015 |
| 2018-09-27 | $18.95 | $18.95 | $18.84 | $18.87 | $18.87 | 7,928 |
| 2018-09-26 | $19.08 | $19.17 | $19.06 | $19.12 | $19.12 | 4,639 |
| 2018-09-25 | $19.36 | $19.38 | $19.03 | $19.19 | $19.19 | 6,792 |
| 2018-09-24 | $19.06 | $19.06 | $18.51 | $18.78 | $18.78 | 4,289 |
| 2018-09-21 | $18.49 | $18.90 | $18.49 | $18.86 | $18.86 | 9,760 |
| 2018-09-20 | $18.84 | $18.84 | $18.75 | $18.83 | $18.83 | 7,141 |
| 2018-09-19 | $19.39 | $19.39 | $19.16 | $19.20 | $19.20 | 8,880 |
| 2018-09-18 | $19.41 | $19.41 | $19.25 | $19.29 | $19.29 | 8,375 |
| 2018-09-17 | $19.49 | $19.49 | $19.12 | $19.16 | $19.16 | 24,365 |
| 2018-09-14 | $19.03 | $19.20 | $19.03 | $19.10 | $19.10 | 6,427 |
| 2018-09-13 | $18.55 | $18.57 | $18.52 | $18.54 | $18.54 | 3,433 |
| 2018-09-12 | $18.31 | $18.36 | $18.23 | $18.33 | $18.33 | 7,225 |
| 2018-09-11 | $18.37 | $18.45 | $18.36 | $18.43 | $18.43 | 13,916 |
| 2018-09-10 | $18.38 | $18.38 | $18.08 | $18.12 | $18.12 | 14,093 |
| 2018-09-07 | $18.11 | $18.21 | $17.97 | $18.12 | $18.12 | 7,589 |
| 2018-09-06 | $18.14 | $18.19 | $18.09 | $18.18 | $18.18 | 11,776 |
| 2018-09-05 | $18.00 | $18.39 | $18.00 | $18.32 | $18.32 | 7,619 |
| 2018-09-04 | $18.72 | $18.72 | $18.48 | $18.56 | $18.56 | 3,180 |
| 2018-08-31 | $19.34 | $19.34 | $19.01 | $19.17 | $19.17 | 8,858 |
| 2018-08-30 | $19.42 | $19.42 | $19.04 | $19.15 | $19.15 | 7,009 |
| 2018-08-29 | $19.73 | $19.74 | $18.97 | $19.07 | $19.07 | 12,697 |
| 2018-08-28 | $18.61 | $18.84 | $18.61 | $18.78 | $18.78 | 6,960 |
| 2018-08-27 | $18.52 | $18.69 | $18.52 | $18.65 | $18.65 | 2,621 |
| 2018-08-24 | $18.49 | $18.49 | $18.25 | $18.32 | $18.32 | 3,788 |
| 2018-08-23 | $19.06 | $19.06 | $18.78 | $18.84 | $18.84 | 5,341 |
| 2018-08-22 | $18.86 | $18.91 | $18.81 | $18.85 | $18.85 | 3,001 |
| 2018-08-21 | $18.39 | $18.59 | $18.15 | $18.42 | $18.42 | 16,529 |
| 2018-08-20 | $18.40 | $18.40 | $18.20 | $18.24 | $18.24 | 54,586 |
| 2018-08-17 | $18.65 | $18.68 | $18.55 | $18.65 | $18.65 | 6,415 |
| 2018-08-16 | $18.24 | $18.27 | $18.16 | $18.27 | $18.27 | 3,467 |
| 2018-08-15 | $18.19 | $18.38 | $18.19 | $18.34 | $18.34 | 9,627 |
| 2018-08-14 | $18.26 | $18.50 | $18.26 | $18.47 | $18.47 | 7,454 |
| 2018-08-13 | $18.12 | $18.16 | $18.07 | $18.07 | $18.07 | 6,649 |
| 2018-08-10 | $18.32 | $18.46 | $18.22 | $18.27 | $18.27 | 3,756 |
| 2018-08-09 | $19.00 | $19.11 | $18.89 | $18.95 | $18.95 | 4,957 |
| 2018-08-08 | $18.84 | $19.21 | $18.84 | $18.89 | $18.89 | 4,280 |
| 2018-08-07 | $18.13 | $18.68 | $18.10 | $18.47 | $18.47 | 10,962 |
| 2018-08-06 | $17.31 | $17.31 | $17.14 | $17.17 | $17.17 | 6,302 |
| 2018-08-03 | $17.46 | $17.46 | $17.35 | $17.42 | $17.42 | 5,332 |
| 2018-08-02 | $17.25 | $17.63 | $17.25 | $17.62 | $17.62 | 3,396 |
| 2018-08-01 | $17.24 | $17.24 | $16.91 | $17.00 | $17.00 | 3,775 |
| 2018-07-31 | $16.90 | $16.98 | $16.87 | $16.90 | $16.90 | 15,760 |
| 2018-07-30 | $17.25 | $17.27 | $17.16 | $17.16 | $17.16 | 6,661 |
| 2018-07-27 | $17.28 | $17.28 | $17.17 | $17.22 | $17.22 | 9,415 |
| 2018-07-26 | $17.22 | $17.22 | $17.13 | $17.13 | $17.13 | 6,960 |
| 2018-07-25 | $17.19 | $17.19 | $16.94 | $17.08 | $17.08 | 13,495 |
| 2018-07-24 | $16.82 | $16.93 | $16.81 | $16.82 | $16.82 | 18,840 |
| 2018-07-23 | $16.47 | $16.50 | $16.47 | $16.47 | $16.47 | 4,992 |
| 2018-07-20 | $16.66 | $16.66 | $16.45 | $16.51 | $16.51 | 23,077 |
| 2018-07-19 | $16.54 | $16.93 | $16.54 | $16.91 | $16.91 | 2,732 |
| 2018-07-18 | $16.82 | $16.82 | $16.60 | $16.65 | $16.65 | 9,793 |
| 2018-07-17 | $16.32 | $16.51 | $16.32 | $16.45 | $16.45 | 15,889 |
| 2018-07-16 | $16.31 | $16.31 | $16.09 | $16.13 | $16.13 | 6,737 |
| 2018-07-13 | $16.03 | $16.12 | $16.03 | $16.08 | $16.08 | 3,062 |
| 2018-07-12 | $15.39 | $15.69 | $15.39 | $15.66 | $15.66 | 7,133 |
| 2018-07-11 | $16.13 | $16.13 | $15.96 | $15.98 | $15.98 | 12,486 |
| 2018-07-10 | $16.27 | $16.27 | $15.96 | $16.03 | $16.03 | 25,320 |
| 2018-07-09 | $15.44 | $16.07 | $15.44 | $15.82 | $15.82 | 6,643 |
| 2018-07-06 | $15.40 | $15.55 | $15.40 | $15.50 | $15.50 | 16,220 |
| 2018-07-05 | $15.24 | $15.30 | $15.24 | $15.24 | $15.24 | 1,949 |
| 2018-07-03 | $15.72 | $15.72 | $15.59 | $15.61 | $15.61 | 6,301 |
| 2018-07-02 | $15.70 | $15.84 | $15.68 | $15.79 | $15.79 | 28,087 |
| 2018-06-29 | $15.84 | $15.90 | $15.84 | $15.87 | $15.87 | 5,089 |
| 2018-06-28 | $15.55 | $15.78 | $15.55 | $15.70 | $15.70 | 4,424 |
| 2018-06-27 | $16.06 | $16.06 | $15.82 | $15.82 | $15.82 | 7,229 |
| 2018-06-26 | $15.83 | $15.94 | $15.78 | $15.86 | $15.86 | 13,068 |
| 2018-06-25 | $15.98 | $15.98 | $15.64 | $15.72 | $15.72 | 12,395 |
| 2018-06-22 | $15.86 | $15.97 | $15.84 | $15.88 | $15.88 | 5,212 |
| 2018-06-21 | $15.86 | $15.95 | $15.86 | $15.90 | $15.90 | 5,527 |
| 2018-06-20 | $15.86 | $16.11 | $15.86 | $16.08 | $16.08 | 5,356 |
| 2018-06-19 | $15.97 | $15.97 | $15.86 | $15.94 | $15.94 | 19,283 |
| 2018-06-18 | $16.19 | $16.29 | $16.19 | $16.27 | $16.27 | 6,695 |
| 2018-06-15 | $16.15 | $16.21 | $16.13 | $16.19 | $16.19 | 2,916 |
| 2018-06-14 | $15.99 | $16.47 | $15.99 | $16.25 | $16.25 | 4,403 |
| 2018-06-13 | $16.30 | $16.56 | $16.30 | $16.41 | $16.41 | 4,353 |
| 2018-06-12 | $16.55 | $16.55 | $16.21 | $16.28 | $16.28 | 19,549 |
| 2018-06-11 | $16.36 | $16.65 | $16.36 | $16.62 | $16.62 | 3,620 |
| 2018-06-08 | $16.38 | $16.47 | $16.38 | $16.44 | $16.44 | 24,869 |
| 2018-06-07 | $16.58 | $16.65 | $16.54 | $16.59 | $16.59 | 6,835 |
| 2018-06-06 | $16.75 | $16.86 | $16.75 | $16.84 | $16.84 | 7,521 |
| 2018-06-05 | $16.52 | $16.57 | $16.51 | $16.54 | $16.54 | 14,178 |
| 2018-06-04 | $16.71 | $16.71 | $16.43 | $16.45 | $16.45 | 13,717 |
| 2018-06-01 | $16.39 | $16.39 | $16.19 | $16.20 | $16.20 | 9,665 |
| 2018-05-31 | $16.21 | $16.21 | $16.07 | $16.11 | $16.11 | 11,253 |
| 2018-05-30 | $16.27 | $16.35 | $16.24 | $16.34 | $16.34 | 13,805 |
| 2018-05-29 | $16.30 | $16.30 | $16.23 | $16.27 | $16.27 | 3,651 |
| 2018-05-25 | $16.57 | $16.57 | $16.50 | $16.56 | $16.56 | 3,445 |
| 2018-05-24 | $16.60 | $16.60 | $16.44 | $16.54 | $16.54 | 10,417 |
| 2018-05-23 | $16.58 | $16.66 | $16.58 | $16.63 | $16.63 | 7,845 |
| 2018-05-22 | $16.68 | $16.71 | $16.64 | $16.66 | $16.66 | 8,012 |
| 2018-05-21 | $17.07 | $17.07 | $16.88 | $16.93 | $16.93 | 1,068 |
| 2018-05-18 | $16.77 | $17.04 | $16.77 | $17.00 | $17.00 | 2,510 |
| 2018-05-17 | $16.91 | $16.95 | $16.87 | $16.95 | $16.95 | 3,162 |
| 2018-05-16 | $16.72 | $16.83 | $16.72 | $16.77 | $16.77 | 4,334 |
| 2018-05-15 | $16.61 | $16.91 | $16.61 | $16.71 | $16.71 | 4,921 |
| 2018-05-14 | $16.87 | $16.87 | $16.57 | $16.58 | $16.58 | 4,881 |
| 2018-05-11 | $16.43 | $16.72 | $16.43 | $16.43 | $16.43 | 7,062 |
| 2018-05-10 | $16.94 | $17.03 | $16.85 | $16.94 | $16.94 | 8,621 |
| 2018-05-09 | $16.82 | $16.93 | $16.82 | $16.89 | $16.89 | 10,012 |
| 2018-05-08 | $17.43 | $17.66 | $17.43 | $17.55 | $17.55 | 10,124 |
| 2018-05-07 | $17.75 | $17.75 | $17.47 | $17.55 | $17.55 | 9,638 |
| 2018-05-04 | $17.53 | $17.60 | $17.53 | $17.58 | $17.58 | 5,887 |
| 2018-05-03 | $17.37 | $17.46 | $17.17 | $17.44 | $17.44 | 4,674 |
| 2018-05-02 | $17.49 | $17.52 | $17.38 | $17.42 | $17.42 | 3,657 |
| 2018-05-01 | $17.51 | $17.51 | $17.40 | $17.47 | $17.47 | 4,975 |
| 2018-04-30 | $17.48 | $17.61 | $17.43 | $17.43 | $17.43 | 2,577 |
| 2018-04-27 | $17.43 | $17.46 | $17.42 | $17.46 | $17.46 | 967 |
| 2018-04-26 | $17.79 | $17.79 | $17.50 | $17.56 | $17.56 | 5,057 |
| 2018-04-25 | $17.42 | $17.48 | $17.38 | $17.44 | $17.44 | 5,319 |
| 2018-04-24 | $17.59 | $17.84 | $17.59 | $17.68 | $17.68 | 17,318 |
| 2018-04-23 | $17.38 | $17.49 | $17.38 | $17.48 | $17.48 | 2,304 |
| 2018-04-20 | $17.42 | $17.83 | $17.42 | $17.78 | $17.78 | 4,869 |
| 2018-04-19 | $17.42 | $17.49 | $17.38 | $17.47 | $17.47 | 5,074 |
| 2018-04-18 | $17.66 | $17.66 | $17.40 | $17.59 | $17.59 | 4,638 |
| 2018-04-17 | $17.74 | $17.77 | $17.71 | $17.73 | $17.73 | 13,320 |
| 2018-04-16 | $17.85 | $17.85 | $17.58 | $17.65 | $17.65 | 4,107 |
| 2018-04-13 | $17.69 | $17.69 | $17.57 | $17.62 | $17.62 | 5,170 |
| 2018-04-12 | $17.40 | $17.40 | $17.33 | $17.38 | $17.38 | 2,039 |
| 2018-04-11 | $17.36 | $17.47 | $17.36 | $17.41 | $17.41 | 4,549 |
| 2018-04-10 | $17.43 | $17.48 | $17.40 | $17.44 | $17.44 | 10,530 |
| 2018-04-09 | $17.03 | $17.45 | $17.03 | $17.34 | $17.34 | 12,637 |
| 2018-04-06 | $17.33 | $17.35 | $17.24 | $17.31 | $17.31 | 4,336 |
| 2018-04-05 | $17.59 | $17.69 | $17.59 | $17.64 | $17.64 | 7,386 |
| 2018-04-04 | $17.18 | $17.70 | $17.18 | $17.70 | $17.70 | 9,440 |
| 2018-04-03 | $17.38 | $17.47 | $17.32 | $17.44 | $17.44 | 11,859 |
| 2018-04-02 | $17.98 | $17.98 | $17.47 | $17.49 | $17.49 | 4,780 |
| 2018-03-29 | $17.94 | $18.20 | $17.94 | $18.11 | $18.11 | 7,834 |
| 2018-03-28 | $17.48 | $17.88 | $17.48 | $17.80 | $17.80 | 5,564 |
| 2018-03-27 | $17.96 | $18.02 | $17.73 | $17.83 | $17.83 | 10,389 |
| 2018-03-26 | $17.83 | $17.95 | $17.79 | $17.93 | $17.93 | 7,200 |
| 2018-03-23 | $18.18 | $18.19 | $17.84 | $17.95 | $17.95 | 3,896 |
| 2018-03-22 | $18.53 | $18.63 | $18.42 | $18.42 | $18.42 | 6,711 |
| 2018-03-21 | $18.50 | $18.58 | $18.45 | $18.52 | $18.52 | 5,508 |
| 2018-03-20 | $18.66 | $18.66 | $18.44 | $18.56 | $18.56 | 3,718 |
| 2018-03-19 | $18.96 | $18.97 | $18.65 | $18.78 | $18.78 | 4,919 |
| 2018-03-16 | $19.13 | $19.72 | $19.13 | $19.52 | $19.52 | 1,608 |
| 2018-03-15 | $20.01 | $20.03 | $19.91 | $19.96 | $19.96 | 1,733 |
| 2018-03-14 | $19.71 | $19.71 | $19.64 | $19.66 | $19.66 | 5,947 |
| 2018-03-13 | $19.61 | $19.61 | $19.48 | $19.52 | $19.52 | 7,328 |
| 2018-03-12 | $19.60 | $19.63 | $19.56 | $19.59 | $19.59 | 2,287 |
| 2018-03-09 | $19.50 | $19.65 | $19.50 | $19.63 | $19.63 | 855 |
| 2018-03-08 | $19.70 | $19.70 | $19.57 | $19.61 | $19.61 | 614 |
| 2018-03-07 | $19.74 | $19.80 | $19.70 | $19.77 | $19.77 | 2,382 |
| 2018-03-06 | $19.78 | $19.84 | $19.77 | $19.82 | $19.82 | 1,482 |
| 2018-03-05 | $19.20 | $19.37 | $19.20 | $19.34 | $19.34 | 2,678 |
| 2018-03-02 | $19.05 | $19.50 | $19.05 | $19.49 | $19.49 | 10,459 |
| 2018-03-01 | $19.65 | $19.91 | $19.47 | $19.55 | $19.55 | 4,919 |
| 2018-02-28 | $20.34 | $20.40 | $20.18 | $20.18 | $20.18 | 4,157 |
| 2018-02-27 | $20.66 | $20.66 | $20.16 | $20.21 | $20.21 | 5,035 |
| 2018-02-26 | $20.67 | $20.79 | $20.67 | $20.77 | $20.77 | 2,319 |
| 2018-02-23 | $20.24 | $20.49 | $20.24 | $20.45 | $20.45 | 4,977 |
| 2018-02-22 | $20.30 | $20.34 | $20.20 | $20.21 | $20.21 | 1,728 |
| 2018-02-21 | $20.32 | $20.32 | $20.09 | $20.09 | $20.09 | 2,424 |
| 2018-02-20 | $20.25 | $20.25 | $19.86 | $19.90 | $19.90 | 1,290 |
| 2018-02-16 | $19.75 | $19.77 | $19.66 | $19.77 | $19.77 | 909 |
| 2018-02-15 | $20.15 | $20.15 | $19.66 | $19.85 | $19.85 | 3,117 |
| 2018-02-14 | $19.03 | $19.36 | $19.01 | $19.33 | $19.33 | 3,189 |
| 2018-02-13 | $18.97 | $19.10 | $18.97 | $19.09 | $19.09 | 4,709 |
| 2018-02-12 | $19.70 | $19.70 | $19.16 | $19.33 | $19.33 | 2,821 |
| 2018-02-09 | $19.04 | $19.35 | $18.76 | $19.07 | $19.07 | 13,255 |
| 2018-02-08 | $19.09 | $20.20 | $19.09 | $19.20 | $19.20 | 24,876 |
| 2018-02-07 | $18.92 | $18.92 | $18.49 | $18.53 | $18.53 | 22,023 |
| 2018-02-06 | $18.42 | $18.75 | $18.35 | $18.63 | $18.63 | 9,525 |
| 2018-02-05 | $18.87 | $19.08 | $18.32 | $18.32 | $18.32 | 6,116 |
| 2018-02-02 | $19.41 | $19.41 | $19.23 | $19.26 | $19.26 | 2,706 |
| 2018-02-01 | $19.31 | $19.71 | $19.31 | $19.58 | $19.58 | 3,853 |
| 2018-01-31 | $19.52 | $19.54 | $19.41 | $19.50 | $19.50 | 6,273 |
| 2018-01-30 | $19.73 | $19.83 | $19.71 | $19.77 | $19.77 | 1,800 |
| 2018-01-29 | $20.08 | $20.26 | $20.06 | $20.22 | $20.22 | 4,121 |
| 2018-01-26 | $20.16 | $20.23 | $20.07 | $20.20 | $20.20 | 4,946 |
| 2018-01-25 | $20.50 | $20.50 | $20.37 | $20.48 | $20.48 | 3,076 |
| 2018-01-24 | $20.48 | $20.55 | $20.36 | $20.39 | $20.39 | 3,971 |
| 2018-01-23 | $20.59 | $20.59 | $20.46 | $20.53 | $20.53 | 2,418 |
| 2018-01-22 | $20.41 | $20.41 | $20.01 | $20.06 | $20.06 | 1,004 |
| 2018-01-19 | $20.00 | $20.00 | $19.91 | $19.99 | $19.99 | 2,112 |
| 2018-01-18 | $19.71 | $20.27 | $19.71 | $20.16 | $20.16 | 1,709 |
| 2018-01-17 | $19.61 | $20.09 | $19.61 | $20.01 | $20.01 | 2,865 |
| 2018-01-16 | $20.19 | $20.36 | $20.19 | $20.35 | $20.35 | 2,908 |
| 2018-01-12 | $20.25 | $20.25 | $20.04 | $20.25 | $20.25 | 3,102 |
| 2018-01-11 | $20.58 | $20.75 | $20.58 | $20.75 | $20.75 | 4,590 |
| 2018-01-10 | $20.95 | $20.95 | $20.68 | $20.90 | $20.90 | 12,001 |
| 2018-01-09 | $20.65 | $20.78 | $20.60 | $20.76 | $20.76 | 1,556 |
| 2018-01-08 | $20.91 | $21.04 | $20.91 | $21.00 | $21.00 | 4,376 |
| 2018-01-05 | $20.77 | $20.93 | $20.77 | $20.86 | $20.86 | 1,133 |
| 2018-01-04 | $20.71 | $21.01 | $20.71 | $20.95 | $20.95 | 18,032 |
| 2018-01-03 | $20.37 | $20.55 | $20.37 | $20.53 | $20.53 | 3,636 |
| 2018-01-02 | $20.22 | $20.37 | $20.19 | $20.26 | $20.26 | 1,053 |
| 2017-12-29 | $20.32 | $20.32 | $20.11 | $20.14 | $20.14 | 906 |
| 2017-12-28 | $20.25 | $20.33 | $20.22 | $20.23 | $20.23 | 10,222 |
| 2017-12-27 | $20.50 | $20.50 | $20.13 | $20.19 | $20.19 | 3,107 |
| 2017-12-26 | $20.51 | $20.51 | $20.25 | $20.26 | $20.26 | 1,138 |
| 2017-12-22 | $20.12 | $20.20 | $20.11 | $20.20 | $20.20 | 3,016 |
| 2017-12-21 | $20.05 | $20.09 | $20.03 | $20.04 | $20.04 | 2,293 |
| 2017-12-20 | $20.50 | $20.50 | $20.18 | $20.20 | $20.20 | 2,213 |
| 2017-12-19 | $20.04 | $20.05 | $19.97 | $20.00 | $20.00 | 1,267 |
| 2017-12-18 | $19.99 | $20.34 | $19.99 | $20.26 | $20.26 | 3,621 |
| 2017-12-15 | $20.00 | $20.16 | $19.99 | $20.01 | $20.01 | 3,634 |
| 2017-12-14 | $19.73 | $20.05 | $19.73 | $20.01 | $20.01 | 6,231 |
| 2017-12-13 | $20.45 | $20.48 | $20.37 | $20.41 | $20.41 | 1,799 |
| 2017-12-12 | $20.45 | $20.53 | $20.43 | $20.47 | $20.47 | 3,367 |
| 2017-12-11 | $20.46 | $20.49 | $20.44 | $20.48 | $20.48 | 6,985 |
| 2017-12-08 | $20.28 | $20.34 | $20.27 | $20.34 | $20.34 | 2,449 |
| 2017-12-07 | $20.13 | $20.13 | $20.04 | $20.09 | $20.09 | 2,575 |
| 2017-12-06 | $19.77 | $19.83 | $19.76 | $19.76 | $19.76 | 1,642 |
| 2017-12-05 | $19.75 | $19.84 | $19.67 | $19.71 | $19.71 | 2,062 |
| 2017-12-04 | $20.08 | $20.28 | $19.92 | $19.94 | $19.94 | 613 |
| 2017-12-01 | $20.03 | $20.08 | $20.03 | $20.05 | $20.05 | 1,678 |
| 2017-11-30 | $19.94 | $19.95 | $19.89 | $19.90 | $19.90 | 2,507 |
| 2017-11-29 | $19.60 | $19.66 | $19.56 | $19.58 | $19.58 | 1,092 |
| 2017-11-28 | $20.21 | $20.28 | $20.16 | $20.23 | $20.23 | 2,207 |
| 2017-11-27 | $20.31 | $20.35 | $20.26 | $20.31 | $20.31 | 2,168 |
| 2017-11-24 | $20.41 | $20.53 | $20.41 | $20.49 | $20.49 | 116 |
| 2017-11-22 | $20.26 | $20.39 | $20.26 | $20.37 | $20.37 | 4,956 |
| 2017-11-21 | $20.31 | $20.55 | $20.11 | $20.52 | $20.52 | 2,419 |
| 2017-11-20 | $20.33 | $20.34 | $20.28 | $20.34 | $20.34 | 1,561 |
| 2017-11-17 | $20.32 | $20.32 | $20.28 | $20.28 | $20.28 | 1,643 |
| 2017-11-16 | $20.18 | $20.60 | $20.18 | $20.55 | $20.55 | 3,551 |
| 2017-11-15 | $19.55 | $20.02 | $19.55 | $19.98 | $19.98 | 4,019 |
| 2017-11-14 | $20.83 | $20.83 | $20.51 | $20.53 | $20.53 | 2,275 |
| 2017-11-13 | $20.83 | $20.83 | $20.43 | $20.57 | $20.57 | 4,598 |
| 2017-11-10 | $20.53 | $20.53 | $20.44 | $20.51 | $20.51 | 1,840 |
| 2017-11-09 | $20.39 | $20.49 | $20.34 | $20.49 | $20.49 | 4,432 |
| 2017-11-08 | $19.79 | $20.16 | $19.79 | $20.14 | $20.14 | 7,843 |
| 2017-11-07 | $19.29 | $19.79 | $19.10 | $19.63 | $19.63 | 2,687 |
| 2017-11-06 | $19.18 | $19.32 | $19.18 | $19.32 | $19.32 | 511 |
| 2017-11-03 | $19.18 | $19.23 | $19.18 | $19.20 | $19.20 | 1,234 |
| 2017-11-02 | $19.42 | $19.42 | $19.15 | $19.18 | $19.18 | 1,826 |
| 2017-11-01 | $19.50 | $19.50 | $19.18 | $19.25 | $19.25 | 1,483 |
| 2017-10-31 | $18.86 | $18.95 | $18.86 | $18.94 | $18.94 | 7,712 |
| 2017-10-30 | $19.05 | $19.25 | $18.83 | $18.85 | $18.85 | 8,249 |
| 2017-10-27 | $18.52 | $18.61 | $18.52 | $18.61 | $18.61 | 1,358 |
| 2017-10-26 | $18.21 | $18.42 | $18.21 | $18.38 | $18.38 | 5,901 |
| 2017-10-25 | $17.91 | $18.18 | $17.91 | $18.18 | $18.18 | 1,079 |
| 2017-10-24 | $17.99 | $18.14 | $17.88 | $18.14 | $18.14 | 1,143 |
| 2017-10-23 | $18.04 | $18.05 | $17.94 | $18.02 | $18.02 | 7,575 |
| 2017-10-20 | $18.12 | $18.12 | $17.89 | $17.93 | $17.93 | 3,768 |
| 2017-10-19 | $17.84 | $18.04 | $17.68 | $17.89 | $17.89 | 6,281 |
| 2017-10-18 | $18.03 | $18.14 | $17.61 | $17.73 | $17.73 | 41,951 |
| 2017-10-17 | $17.84 | $17.91 | $17.84 | $17.88 | $17.88 | 3,810 |
| 2017-10-16 | $17.91 | $18.01 | $17.75 | $17.96 | $17.96 | 4,047 |
| 2017-10-13 | $17.50 | $17.67 | $17.50 | $17.65 | $17.65 | 2,110 |
| 2017-10-12 | $17.46 | $17.48 | $17.46 | $17.46 | $17.46 | 5,759 |
| 2017-10-11 | $17.50 | $17.50 | $17.40 | $17.44 | $17.44 | 2,334 |
| 2017-10-10 | $17.25 | $17.27 | $17.23 | $17.23 | $17.23 | 3,633 |
| 2017-10-09 | $17.30 | $17.30 | $17.22 | $17.28 | $17.28 | 794 |
| 2017-10-06 | $17.24 | $17.29 | $17.14 | $17.25 | $17.25 | 4,378 |
| 2017-10-05 | $17.37 | $17.48 | $17.25 | $17.27 | $17.27 | 3,789 |
| 2017-10-04 | $17.45 | $17.45 | $17.15 | $17.26 | $17.26 | 1,893 |
| 2017-10-03 | $17.25 | $17.25 | $17.11 | $17.17 | $17.17 | 5,870 |
| 2017-10-02 | $17.39 | $17.39 | $17.32 | $17.37 | $17.37 | 3,248 |
| 2017-09-29 | $17.39 | $17.43 | $17.30 | $17.30 | $17.30 | 2,869 |
| 2017-09-28 | $17.35 | $17.44 | $17.31 | $17.36 | $17.36 | 9,152 |
| 2017-09-27 | $17.47 | $17.47 | $17.28 | $17.43 | $17.43 | 1,309 |
| 2017-09-26 | $17.21 | $17.65 | $17.21 | $17.43 | $17.43 | 13,709 |
| 2017-09-25 | $17.43 | $17.52 | $17.40 | $17.44 | $17.44 | 1,272 |
| 2017-09-22 | $17.45 | $17.64 | $17.41 | $17.41 | $17.41 | 3,507 |
| 2017-09-21 | $17.10 | $17.32 | $17.10 | $17.32 | $17.32 | 4,076 |
| 2017-09-20 | $17.10 | $17.36 | $17.10 | $17.26 | $17.26 | 8,090 |
| 2017-09-19 | $16.82 | $16.90 | $16.82 | $16.89 | $16.89 | 2,780 |
| 2017-09-18 | $17.05 | $17.05 | $16.85 | $16.91 | $16.91 | 1,875 |
| 2017-09-15 | $16.84 | $16.89 | $16.80 | $16.89 | $16.89 | 7,410 |
| 2017-09-14 | $16.40 | $16.43 | $16.40 | $16.43 | $16.43 | 3,539 |
| 2017-09-13 | $16.49 | $16.51 | $16.48 | $16.51 | $16.51 | 2,859 |
| 2017-09-12 | $16.47 | $16.48 | $16.45 | $16.46 | $16.46 | 3,795 |
| 2017-09-11 | $16.47 | $16.47 | $16.41 | $16.44 | $16.44 | 3,627 |
| 2017-09-08 | $16.49 | $16.68 | $16.49 | $16.59 | $16.59 | 16,282 |
| 2017-09-07 | $16.62 | $16.69 | $16.57 | $16.59 | $16.59 | 6,035 |
| 2017-09-06 | $16.47 | $16.54 | $16.47 | $16.52 | $16.52 | 3,215 |
| 2017-09-05 | $16.49 | $16.50 | $16.44 | $16.50 | $16.50 | 6,195 |
| 2017-09-01 | $16.50 | $16.64 | $16.50 | $16.62 | $16.62 | 5,824 |
| 2017-08-31 | $16.46 | $16.52 | $16.44 | $16.50 | $16.50 | 4,756 |
| 2017-08-30 | $16.47 | $16.51 | $16.46 | $16.49 | $16.49 | 6,792 |
| 2017-08-29 | $16.29 | $16.51 | $16.29 | $16.43 | $16.43 | 8,265 |
| 2017-08-28 | $16.72 | $16.72 | $16.52 | $16.55 | $16.55 | 3,951 |
| 2017-08-25 | $16.56 | $16.56 | $16.52 | $16.53 | $16.53 | 3,277 |
| 2017-08-24 | $16.56 | $16.57 | $16.49 | $16.49 | $16.49 | 5,533 |
| 2017-08-23 | $16.48 | $16.68 | $16.43 | $16.58 | $16.58 | 5,992 |
| 2017-08-22 | $16.48 | $16.53 | $16.48 | $16.51 | $16.51 | 3,112 |
| 2017-08-21 | $16.58 | $16.73 | $16.58 | $16.65 | $16.65 | 6,492 |
| 2017-08-18 | $16.94 | $16.94 | $16.79 | $16.89 | $16.89 | 1,907 |
| 2017-08-17 | $16.89 | $16.89 | $16.69 | $16.69 | $16.69 | 4,041 |
| 2017-08-16 | $16.64 | $16.88 | $16.64 | $16.80 | $16.80 | 14,433 |
| 2017-08-15 | $16.65 | $16.85 | $16.65 | $16.80 | $16.80 | 1,970 |
| 2017-08-14 | $16.74 | $16.75 | $16.71 | $16.73 | $16.73 | 6,347 |
| 2017-08-11 | $16.58 | $16.59 | $16.54 | $16.59 | $16.59 | 4,700 |
| 2017-08-10 | $16.84 | $16.84 | $16.55 | $16.59 | $16.59 | 1,418 |
| 2017-08-09 | $16.90 | $16.90 | $16.51 | $16.68 | $16.68 | 11,791 |
| 2017-08-08 | $16.70 | $16.84 | $16.69 | $16.70 | $16.70 | 9,970 |
| 2017-08-07 | $16.95 | $16.98 | $16.86 | $16.97 | $16.97 | 2,293 |
| 2017-08-04 | $17.29 | $17.40 | $17.29 | $17.39 | $17.39 | 23,111 |
| 2017-08-03 | $17.19 | $17.90 | $17.19 | $17.90 | $17.90 | 5,807 |
| 2017-08-02 | $17.11 | $17.36 | $17.11 | $17.27 | $17.27 | 5,375 |
| 2017-08-01 | $17.56 | $17.56 | $17.34 | $17.36 | $17.36 | 8,732 |
| 2017-07-31 | $17.79 | $17.79 | $17.52 | $17.72 | $17.72 | 4,853 |
| 2017-07-28 | $17.32 | $17.51 | $16.98 | $17.34 | $17.34 | 5,246 |
| 2017-07-27 | $17.28 | $17.28 | $16.93 | $17.05 | $17.05 | 7,038 |
| 2017-07-26 | $16.99 | $17.14 | $16.93 | $17.07 | $17.07 | 1,657 |
| 2017-07-25 | $17.25 | $17.25 | $17.11 | $17.16 | $17.16 | 2,974 |
| 2017-07-24 | $17.22 | $17.22 | $17.10 | $17.17 | $17.17 | 10,280 |
| 2017-07-21 | $16.98 | $17.10 | $16.98 | $17.10 | $17.10 | 1,202 |
| 2017-07-20 | $16.89 | $16.89 | $16.66 | $16.83 | $16.83 | 7,608 |
| 2017-07-19 | $16.74 | $16.84 | $16.70 | $16.73 | $16.73 | 12,133 |
| 2017-07-18 | $16.27 | $16.56 | $16.27 | $16.55 | $16.55 | 6,328 |
| 2017-07-17 | $16.54 | $16.57 | $16.41 | $16.45 | $16.45 | 6,430 |
| 2017-07-14 | $16.49 | $16.61 | $16.38 | $16.44 | $16.44 | 6,109 |
| 2017-07-13 | $16.37 | $16.40 | $16.32 | $16.38 | $16.38 | 6,963 |
| 2017-07-12 | $16.41 | $16.44 | $16.35 | $16.42 | $16.42 | 12,366 |
| 2017-07-11 | $16.44 | $16.44 | $16.23 | $16.34 | $16.34 | 8,625 |
| 2017-07-10 | $16.39 | $16.45 | $16.37 | $16.37 | $16.37 | 9,656 |
| 2017-07-07 | $16.47 | $16.59 | $16.47 | $16.57 | $16.57 | 11,748 |
| 2017-07-06 | $16.22 | $16.28 | $16.18 | $16.27 | $16.27 | 13,295 |
| 2017-07-05 | $15.59 | $16.14 | $15.50 | $16.14 | $16.14 | 86,872 |
| 2017-07-03 | $15.78 | $15.78 | $15.67 | $15.67 | $15.67 | 2,390 |
| 2017-06-30 | $16.04 | $16.04 | $15.91 | $15.96 | $15.96 | 4,809 |
| 2017-06-29 | $16.07 | $16.62 | $16.07 | $16.62 | $16.62 | 3,473 |
| 2017-06-28 | $16.41 | $16.52 | $16.41 | $16.52 | $16.52 | 8,762 |
| 2017-06-27 | $16.50 | $16.50 | $16.41 | $16.41 | $16.41 | 7,400 |
| 2017-06-26 | $16.52 | $16.53 | $16.43 | $16.47 | $16.47 | 285,200 |
| 2017-06-23 | $16.59 | $16.59 | $16.35 | $16.39 | $16.39 | 329,900 |
| 2017-06-22 | $16.63 | $16.70 | $16.63 | $16.70 | $16.70 | 6,400 |
| 2017-06-21 | $16.41 | $16.47 | $16.41 | $16.43 | $16.43 | 5,312 |
| 2017-06-20 | $16.14 | $16.34 | $16.14 | $16.30 | $16.30 | 6,800 |
| 2017-06-19 | $16.18 | $16.20 | $16.18 | $16.18 | $16.18 | 5,249 |
| 2017-06-16 | $15.96 | $16.06 | $15.96 | $16.06 | $16.06 | 3,060 |
| 2017-06-15 | $15.88 | $15.94 | $15.82 | $15.91 | $15.91 | 5,189 |
| 2017-06-14 | $16.04 | $16.08 | $15.98 | $16.03 | $16.03 | 7,025 |
| 2017-06-13 | $15.97 | $16.02 | $15.95 | $16.02 | $16.02 | 6,555 |
| 2017-06-12 | $15.99 | $16.03 | $15.96 | $16.03 | $16.03 | 2,004 |
| 2017-06-09 | $16.03 | $16.07 | $15.91 | $15.95 | $15.95 | 4,962 |
| 2017-06-08 | $16.14 | $16.18 | $16.11 | $16.18 | $16.18 | 14,626 |
| 2017-06-07 | $16.02 | $16.10 | $15.97 | $16.01 | $16.01 | 3,459 |
| 2017-06-06 | $16.08 | $16.09 | $16.06 | $16.07 | $16.07 | 14,573 |
| 2017-06-05 | $16.07 | $16.07 | $15.84 | $15.88 | $15.88 | 8,586 |
| 2017-06-02 | $15.97 | $16.01 | $15.96 | $16.01 | $16.01 | 6,601 |
| 2017-06-01 | $15.57 | $15.81 | $15.57 | $15.79 | $15.79 | 6,949 |
| 2017-05-31 | $15.36 | $15.41 | $15.35 | $15.38 | $15.38 | 3,339 |
| 2017-05-30 | $15.25 | $15.53 | $15.25 | $15.43 | $15.43 | 6,554 |
| 2017-05-26 | $15.20 | $15.23 | $15.12 | $15.22 | $15.22 | 36,624 |
| 2017-05-25 | $15.12 | $15.25 | $15.12 | $15.21 | $15.21 | 1,735 |
| 2017-05-24 | $15.19 | $15.26 | $15.17 | $15.22 | $15.22 | 4,521 |
| 2017-05-23 | $15.26 | $15.45 | $15.26 | $15.43 | $15.43 | 9,037 |
| 2017-05-22 | $15.36 | $15.39 | $15.31 | $15.36 | $15.36 | 5,395 |
| 2017-05-19 | $15.28 | $15.39 | $15.28 | $15.39 | $15.39 | 5,119 |
| 2017-05-18 | $15.12 | $15.23 | $15.12 | $15.20 | $15.20 | 9,412 |
| 2017-05-17 | $14.87 | $14.87 | $14.75 | $14.84 | $14.84 | 3,897 |
| 2017-05-16 | $14.64 | $14.75 | $14.64 | $14.68 | $14.68 | 12,082 |
| 2017-05-15 | $14.81 | $14.81 | $14.74 | $14.78 | $14.78 | 4,304 |
| 2017-05-12 | $14.69 | $14.70 | $14.65 | $14.69 | $14.69 | 4,529 |
| 2017-05-11 | $14.44 | $14.54 | $14.27 | $14.43 | $14.43 | 12,091 |
| 2017-05-10 | $14.58 | $14.65 | $14.51 | $14.51 | $14.51 | 6,499 |
| 2017-05-09 | $14.68 | $14.71 | $14.68 | $14.70 | $14.70 | 11,726 |
| 2017-05-08 | $14.46 | $15.02 | $14.46 | $15.00 | $15.00 | 79,698 |
| 2017-05-05 | $14.56 | $14.60 | $14.54 | $14.57 | $14.57 | 7,034 |
| 2017-05-04 | $14.49 | $14.54 | $14.48 | $14.54 | $14.54 | 8,687 |
| 2017-05-03 | $14.45 | $14.50 | $14.43 | $14.49 | $14.49 | 4,312 |
| 2017-05-02 | $14.48 | $14.49 | $14.47 | $14.47 | $14.47 | 4,478 |
| 2017-05-01 | $14.32 | $14.34 | $14.28 | $14.32 | $14.32 | 2,861 |
| 2017-04-28 | $14.26 | $14.26 | $14.23 | $14.25 | $14.25 | 2,593 |
| 2017-04-27 | $14.42 | $14.42 | $14.37 | $14.38 | $14.38 | 3,383 |
| 2017-04-26 | $14.31 | $14.34 | $14.29 | $14.33 | $14.33 | 4,607 |
| 2017-04-25 | $14.31 | $14.33 | $14.31 | $14.32 | $14.32 | 1,943 |
| 2017-04-24 | $14.19 | $14.20 | $14.16 | $14.19 | $14.19 | 3,781 |
| 2017-04-21 | $14.21 | $14.23 | $14.19 | $14.19 | $14.19 | 6,972 |
| 2017-04-20 | $14.03 | $14.08 | $14.02 | $14.07 | $14.07 | 6,100 |
| 2017-04-19 | $14.07 | $14.08 | $14.03 | $14.06 | $14.06 | 2,413 |
| 2017-04-18 | $14.06 | $14.06 | $14.02 | $14.04 | $14.04 | 14,629 |
| 2017-04-17 | $14.06 | $14.08 | $14.05 | $14.07 | $14.07 | 3,234 |
| 2017-04-13 | $14.03 | $14.07 | $14.02 | $14.06 | $14.06 | 7,027 |
| 2017-04-12 | $14.13 | $14.17 | $14.11 | $14.16 | $14.16 | 7,467 |
| 2017-04-11 | $14.18 | $14.21 | $14.14 | $14.19 | $14.19 | 15,489 |
| 2017-04-10 | $14.14 | $14.15 | $14.09 | $14.11 | $14.11 | 4,515 |
| 2017-04-07 | $14.18 | $14.19 | $14.15 | $14.15 | $14.15 | 2,898 |
| 2017-04-06 | $14.17 | $14.21 | $14.16 | $14.18 | $14.18 | 8,023 |
| 2017-04-05 | $14.35 | $14.37 | $14.29 | $14.33 | $14.33 | 7,187 |
| 2017-04-04 | $14.52 | $14.58 | $14.52 | $14.57 | $14.57 | 6,702 |
| 2017-04-03 | $14.49 | $14.54 | $14.46 | $14.52 | $14.52 | 6,400 |
| 2017-03-31 | $14.48 | $14.51 | $14.47 | $14.50 | $14.50 | 8,600 |
| 2017-03-30 | $14.82 | $14.82 | $14.69 | $14.71 | $14.71 | 7,200 |
| 2017-03-29 | $14.99 | $14.99 | $14.79 | $14.82 | $14.82 | 6,800 |
| 2017-03-28 | $14.89 | $15.01 | $14.80 | $14.86 | $14.86 | 3,300 |
| 2017-03-27 | $14.62 | $14.87 | $14.62 | $14.79 | $14.79 | 2,900 |
| 2017-03-24 | $14.89 | $14.89 | $14.63 | $14.78 | $14.78 | 2,400 |
| 2017-03-23 | $14.56 | $14.68 | $14.56 | $14.61 | $14.61 | 11,600 |
| 2017-03-22 | $14.46 | $14.65 | $14.46 | $14.61 | $14.61 | 4,400 |
| 2017-03-21 | $14.84 | $14.85 | $14.71 | $14.74 | $14.74 | 4,300 |
| 2017-03-20 | $14.92 | $14.96 | $14.89 | $14.93 | $14.93 | 10,500 |
| 2017-03-17 | $14.89 | $14.92 | $14.89 | $14.90 | $14.90 | 6,200 |
| 2017-03-16 | $14.96 | $14.96 | $14.86 | $14.88 | $14.88 | 10,900 |
| 2017-03-15 | $14.86 | $14.99 | $14.82 | $14.99 | $14.99 | 6,600 |
| 2017-03-14 | $14.78 | $14.83 | $14.77 | $14.77 | $14.77 | 6,500 |
| 2017-03-13 | $14.84 | $14.89 | $14.81 | $14.88 | $14.88 | 14,400 |
| 2017-03-10 | $14.91 | $14.95 | $14.79 | $14.91 | $14.91 | 22,600 |
| 2017-03-09 | $14.73 | $14.76 | $14.64 | $14.65 | $14.65 | 48,400 |
| 2017-03-08 | $14.57 | $14.68 | $14.57 | $14.61 | $14.61 | 3,800 |
| 2017-03-07 | $14.46 | $14.50 | $14.45 | $14.49 | $14.49 | 3,700 |
| 2017-03-06 | $14.89 | $14.89 | $14.78 | $14.82 | $14.82 | 4,600 |
| 2017-03-03 | $14.91 | $14.91 | $14.83 | $14.88 | $14.88 | 4,700 |
| 2017-03-02 | $15.09 | $15.11 | $15.03 | $15.07 | $15.07 | 9,400 |
| 2017-03-01 | $15.00 | $15.11 | $15.00 | $15.08 | $15.08 | 3,400 |
| 2017-02-28 | $15.18 | $15.26 | $15.18 | $15.22 | $15.22 | 9,200 |
| 2017-02-27 | $15.13 | $15.16 | $15.08 | $15.11 | $15.11 | 5,800 |
| 2017-02-24 | $15.14 | $15.23 | $15.13 | $15.23 | $15.23 | 1,800 |
| 2017-02-23 | $15.10 | $15.21 | $15.10 | $15.20 | $15.20 | 10,300 |
| 2017-02-22 | $14.91 | $15.09 | $14.91 | $15.06 | $15.06 | 7,100 |
| 2017-02-21 | $15.15 | $15.31 | $15.01 | $15.17 | $15.17 | 7,400 |
| 2017-02-17 | $14.91 | $14.91 | $14.76 | $14.77 | $14.77 | 7,900 |
| 2017-02-16 | $14.51 | $14.75 | $14.51 | $14.71 | $14.71 | 8,700 |
| 2017-02-15 | $14.47 | $14.47 | $14.29 | $14.38 | $14.38 | 17,800 |
| 2017-02-14 | $14.16 | $14.21 | $14.10 | $14.20 | $14.20 | 22,100 |
| 2017-02-13 | $16.00 | $16.00 | $15.09 | $15.65 | $15.65 | 13,700 |
| 2017-02-10 | $16.55 | $16.62 | $16.45 | $16.55 | $16.55 | 5,400 |
| 2017-02-09 | $16.34 | $16.35 | $16.23 | $16.35 | $16.35 | 7,600 |
| 2017-02-08 | $16.19 | $16.34 | $16.19 | $16.24 | $16.24 | 3,600 |
| 2017-02-07 | $16.01 | $16.09 | $16.01 | $16.09 | $16.09 | 4,200 |
| 2017-02-06 | $15.96 | $16.02 | $15.96 | $16.02 | $16.02 | 8,600 |
| 2017-02-03 | $15.92 | $16.01 | $15.88 | $16.00 | $16.00 | 262,600 |
| 2017-02-02 | $16.03 | $16.03 | $15.93 | $15.93 | $15.93 | 192,800 |
| 2017-02-01 | $16.27 | $16.27 | $15.96 | $16.09 | $16.09 | 13,252 |
| 2017-01-31 | $15.86 | $16.04 | $15.86 | $16.03 | $16.03 | 4,763 |
| 2017-01-30 | $15.95 | $16.02 | $15.88 | $16.01 | $16.01 | 154,115 |
| 2017-01-27 | $16.19 | $16.19 | $16.05 | $16.06 | $16.06 | 227,286 |
| 2017-01-26 | $16.38 | $16.46 | $16.37 | $16.41 | $16.41 | 30,876 |
| 2017-01-25 | $16.34 | $16.44 | $16.34 | $16.44 | $16.44 | 5,919 |
| 2017-01-24 | $16.24 | $16.24 | $16.04 | $16.09 | $16.09 | 5,083 |
| 2017-01-23 | $15.71 | $16.02 | $15.71 | $15.98 | $15.98 | 17,540 |
| 2017-01-20 | $15.96 | $15.97 | $15.92 | $15.95 | $15.95 | 4,775 |
| 2017-01-19 | $15.95 | $15.95 | $15.90 | $15.92 | $15.92 | 4,760 |
| 2017-01-18 | $16.24 | $16.24 | $15.90 | $15.95 | $15.95 | 5,932 |
| 2017-01-17 | $16.24 | $16.24 | $15.92 | $15.99 | $15.99 | 6,047 |
| 2017-01-13 | $16.24 | $16.24 | $16.03 | $16.09 | $16.09 | 4,466 |
| 2017-01-12 | $16.04 | $16.09 | $16.02 | $16.06 | $16.06 | 8,497 |
| 2017-01-11 | $16.07 | $16.14 | $16.04 | $16.13 | $16.13 | 8,594 |
| 2017-01-10 | $16.04 | $16.04 | $15.98 | $15.98 | $15.98 | 2,930 |
| 2017-01-09 | $16.24 | $16.24 | $15.75 | $16.00 | $16.00 | 16,342 |
| 2017-01-06 | $16.15 | $16.15 | $15.98 | $16.15 | $16.15 | 17,146 |
| 2017-01-05 | $15.98 | $15.99 | $15.92 | $15.97 | $15.97 | 37,638 |
| 2017-01-04 | $15.69 | $16.12 | $15.69 | $15.92 | $15.92 | 4,965 |
| 2017-01-03 | $15.74 | $15.74 | $15.47 | $15.62 | $15.62 | 3,375 |
| 2016-12-30 | $15.51 | $15.51 | $15.44 | $15.51 | $15.51 | 8,015 |
| 2016-12-29 | $15.36 | $15.45 | $15.36 | $15.41 | $15.41 | 4,611 |
| 2016-12-28 | $15.62 | $15.75 | $15.51 | $15.69 | $15.69 | 8,762 |
| 2016-12-27 | $15.41 | $15.41 | $15.37 | $15.40 | $15.40 | 6,268 |
| 2016-12-23 | $15.19 | $15.26 | $15.19 | $15.23 | $15.23 | 5,206 |
| 2016-12-22 | $15.03 | $15.21 | $15.03 | $15.20 | $15.20 | 11,775 |
| 2016-12-21 | $14.89 | $15.05 | $14.89 | $15.04 | $15.04 | 20,450 |
| 2016-12-20 | $15.01 | $15.11 | $14.91 | $15.10 | $15.10 | 9,161 |
| 2016-12-19 | $15.00 | $15.07 | $14.87 | $15.06 | $15.06 | 10,107 |
| 2016-12-16 | $15.15 | $15.24 | $14.92 | $14.95 | $14.95 | 10,840 |
| 2016-12-15 | $14.96 | $15.01 | $14.95 | $15.00 | $15.00 | 16,434 |
| 2016-12-14 | $15.34 | $15.38 | $15.22 | $15.22 | $15.22 | 4,722 |
| 2016-12-13 | $15.31 | $15.35 | $15.27 | $15.31 | $15.31 | 12,429 |
| 2016-12-12 | $15.18 | $15.20 | $15.18 | $15.19 | $15.19 | 5,266 |
| 2016-12-09 | $15.25 | $15.34 | $15.25 | $15.30 | $15.30 | 5,995 |
| 2016-12-08 | $15.53 | $15.53 | $15.21 | $15.35 | $15.35 | 7,658 |
| 2016-12-07 | $14.79 | $14.99 | $14.79 | $14.96 | $14.96 | 4,341 |
| 2016-12-06 | $14.54 | $14.80 | $14.54 | $14.77 | $14.77 | 8,858 |
| 2016-12-05 | $14.22 | $14.47 | $14.22 | $14.45 | $14.45 | 6,719 |
| 2016-12-02 | $14.60 | $14.61 | $14.57 | $14.60 | $14.60 | 4,686 |
| 2016-12-01 | $14.55 | $14.69 | $14.55 | $14.64 | $14.64 | 14,636 |
| 2016-11-30 | $14.72 | $14.92 | $14.72 | $14.88 | $14.88 | 2,703 |
| 2016-11-29 | $14.91 | $14.91 | $14.62 | $14.69 | $14.69 | 51,969 |
| 2016-11-28 | $14.46 | $14.80 | $14.46 | $14.80 | $14.80 | 1,942 |
| 2016-11-25 | $14.83 | $14.83 | $14.49 | $14.55 | $14.55 | 1,834 |
| 2016-11-23 | $14.33 | $14.39 | $14.31 | $14.36 | $14.36 | 7,255 |
| 2016-11-22 | $14.38 | $14.41 | $14.36 | $14.41 | $14.41 | 5,568 |
| 2016-11-21 | $13.96 | $14.01 | $13.95 | $14.01 | $14.01 | 2,478 |
| 2016-11-18 | $14.16 | $14.16 | $14.00 | $14.02 | $14.02 | 5,076 |
| 2016-11-17 | $14.01 | $14.19 | $13.94 | $14.10 | $14.10 | 10,612 |
| 2016-11-16 | $13.98 | $14.30 | $13.98 | $14.20 | $14.20 | 7,432 |
| 2016-11-15 | $14.32 | $14.47 | $14.32 | $14.43 | $14.43 | 23,827 |
| 2016-11-14 | $14.27 | $14.50 | $14.27 | $14.48 | $14.48 | 7,333 |
| 2016-11-11 | $14.55 | $14.60 | $14.53 | $14.58 | $14.58 | 4,977 |
| 2016-11-10 | $15.19 | $15.19 | $14.86 | $14.91 | $14.91 | 8,802 |
| 2016-11-09 | $14.99 | $15.38 | $14.99 | $15.32 | $15.32 | 8,192 |
| 2016-11-08 | $15.60 | $15.94 | $15.35 | $15.65 | $15.65 | 3,077 |
| 2016-11-07 | $15.52 | $16.32 | $15.38 | $16.18 | $16.18 | 24,533 |
| 2016-11-04 | $15.40 | $15.40 | $15.26 | $15.31 | $15.31 | 19,574 |
| 2016-11-03 | $15.55 | $15.66 | $15.43 | $15.59 | $15.59 | 8,620 |
| 2016-11-02 | $15.39 | $15.53 | $15.26 | $15.51 | $15.51 | 4,632 |
| 2016-11-01 | $15.80 | $15.80 | $15.58 | $15.64 | $15.64 | 6,044 |
| 2016-10-31 | $14.92 | $15.09 | $14.92 | $15.04 | $15.04 | 3,429 |
| 2016-10-28 | $14.92 | $14.98 | $14.89 | $14.98 | $14.98 | 5,530 |
| 2016-10-27 | $14.85 | $14.92 | $14.85 | $14.91 | $14.91 | 2,518 |
| 2016-10-26 | $14.91 | $14.97 | $14.91 | $14.94 | $14.94 | 11,777 |
| 2016-10-25 | $15.11 | $15.20 | $15.11 | $15.20 | $15.20 | 7,200 |
| 2016-10-24 | $15.15 | $15.22 | $15.15 | $15.20 | $15.20 | 8,185 |
| 2016-10-21 | $15.14 | $15.18 | $15.11 | $15.18 | $15.18 | 3,407 |
| 2016-10-20 | $15.05 | $15.05 | $14.93 | $15.04 | $15.04 | 1,657 |
| 2016-10-19 | $15.10 | $15.13 | $14.81 | $14.98 | $14.98 | 25,945 |
| 2016-10-18 | $15.07 | $15.20 | $15.05 | $15.20 | $15.20 | 1,142 |
| 2016-10-17 | $14.95 | $15.11 | $14.95 | $15.07 | $15.07 | 4,994 |
| 2016-10-14 | $15.13 | $15.13 | $14.96 | $15.10 | $15.10 | 5,333 |
| 2016-10-13 | $15.00 | $15.14 | $14.94 | $15.14 | $15.14 | 3,691 |
| 2016-10-12 | $15.17 | $15.17 | $15.06 | $15.08 | $15.08 | 1,803 |
| 2016-10-11 | $15.11 | $15.11 | $14.96 | $14.97 | $14.97 | 2,962 |
| 2016-10-10 | $15.20 | $15.21 | $15.11 | $15.20 | $15.20 | 1,521 |
| 2016-10-07 | $15.05 | $15.13 | $15.05 | $15.11 | $15.11 | 2,810 |
| 2016-10-06 | $14.95 | $14.95 | $14.81 | $14.91 | $14.91 | 5,234 |
| 2016-10-05 | $14.84 | $14.85 | $14.77 | $14.77 | $14.77 | 4,377 |
| 2016-10-04 | $14.86 | $14.99 | $14.80 | $14.84 | $14.84 | 2,390 |
| 2016-10-03 | $14.88 | $14.88 | $14.73 | $14.76 | $14.76 | 5,630 |
| 2016-09-30 | $14.73 | $14.97 | $14.73 | $14.96 | $14.96 | 11,834 |
| 2016-09-29 | $15.08 | $15.08 | $14.89 | $14.97 | $14.97 | 3,109 |
| 2016-09-28 | $15.10 | $15.10 | $14.99 | $15.08 | $15.08 | 7,219 |
| 2016-09-27 | $15.26 | $15.26 | $14.99 | $15.12 | $15.12 | 9,641 |
| 2016-09-26 | $15.12 | $15.12 | $15.02 | $15.07 | $14.96 | 6,396 |
| 2016-09-23 | $15.01 | $15.12 | $15.01 | $15.12 | $15.02 | 26,909 |
| 2016-09-22 | $14.88 | $14.96 | $14.88 | $14.90 | $14.80 | 3,017 |
| 2016-09-21 | $14.69 | $14.77 | $14.65 | $14.76 | $14.66 | 8,306 |
| 2016-09-20 | $14.60 | $14.63 | $14.57 | $14.60 | $14.50 | 2,659 |
| 2016-09-19 | $14.50 | $14.56 | $14.45 | $14.54 | $14.44 | 2,959 |
| 2016-09-16 | $14.50 | $14.50 | $14.39 | $14.47 | $14.37 | 2,842 |
| 2016-09-15 | $14.02 | $14.66 | $14.02 | $14.61 | $14.51 | 5,920 |
| 2016-09-14 | $14.56 | $14.57 | $14.49 | $14.53 | $14.43 | 3,813 |
| 2016-09-13 | $14.73 | $14.76 | $14.66 | $14.68 | $14.58 | 5,679 |
| 2016-09-12 | $14.83 | $14.87 | $14.69 | $14.86 | $14.76 | 6,744 |
| 2016-09-09 | $14.71 | $14.89 | $14.71 | $14.76 | $14.66 | 8,819 |
| 2016-09-08 | $14.84 | $14.84 | $14.71 | $14.74 | $14.63 | 2,815 |
| 2016-09-07 | $14.81 | $14.85 | $14.71 | $14.75 | $14.65 | 4,215 |
| 2016-09-06 | $14.78 | $14.99 | $14.78 | $14.95 | $14.85 | 3,319 |
| 2016-09-02 | $15.00 | $15.02 | $14.92 | $14.96 | $14.85 | 6,488 |
| 2016-09-01 | $14.85 | $14.90 | $14.82 | $14.90 | $14.80 | 24,338 |
| 2016-08-31 | $14.60 | $14.74 | $14.59 | $14.64 | $14.53 | 8,006 |
| 2016-08-30 | $14.43 | $14.89 | $14.40 | $14.89 | $14.79 | 14,102 |
| 2016-08-29 | $14.45 | $14.64 | $14.45 | $14.57 | $14.47 | 8,074 |
| 2016-08-26 | $14.60 | $14.71 | $14.52 | $14.59 | $14.49 | 4,031 |
| 2016-08-25 | $14.66 | $14.69 | $14.61 | $14.61 | $14.51 | 2,567 |
| 2016-08-24 | $14.73 | $14.81 | $14.69 | $14.69 | $14.59 | 9,412 |
| 2016-08-23 | $14.76 | $14.83 | $14.74 | $14.83 | $14.73 | 5,961 |
| 2016-08-22 | $14.85 | $14.85 | $14.65 | $14.74 | $14.63 | 7,489 |
| 2016-08-19 | $14.82 | $14.88 | $14.82 | $14.88 | $14.78 | 6,849 |
| 2016-08-18 | $14.63 | $14.70 | $14.63 | $14.70 | $14.60 | 4,076 |
| 2016-08-17 | $14.67 | $14.67 | $14.53 | $14.60 | $14.50 | 1,334 |
| 2016-08-16 | $14.69 | $14.71 | $14.54 | $14.64 | $14.54 | 1,673 |
| 2016-08-15 | $15.06 | $15.09 | $14.86 | $14.93 | $14.83 | 2,067 |
| 2016-08-12 | $15.13 | $15.13 | $15.04 | $15.06 | $14.96 | 9,362 |
| 2016-08-11 | $15.40 | $15.40 | $15.27 | $15.30 | $15.19 | 5,011 |
| 2016-08-10 | $15.19 | $15.27 | $15.19 | $15.22 | $15.11 | 2,741 |
| 2016-08-09 | $15.21 | $15.21 | $15.06 | $15.17 | $15.07 | 1,817 |
| 2016-08-08 | $15.09 | $15.20 | $15.06 | $15.06 | $14.96 | 5,222 |
| 2016-08-05 | $14.90 | $15.10 | $14.90 | $15.06 | $14.96 | 8,497 |
| 2016-08-04 | $15.00 | $15.68 | $15.00 | $15.68 | $15.57 | 19,655 |
| 2016-08-03 | $14.24 | $14.24 | $14.15 | $14.21 | $14.11 | 8,181 |
| 2016-08-02 | $14.02 | $14.05 | $13.95 | $14.01 | $13.91 | 9,651 |
| 2016-08-01 | $14.13 | $14.13 | $13.92 | $13.92 | $13.82 | 28,020 |
| 2016-07-29 | $14.04 | $14.11 | $14.02 | $14.02 | $13.92 | 12,081 |
| 2016-07-28 | $13.93 | $13.97 | $13.87 | $13.94 | $13.84 | 6,576 |
| 2016-07-27 | $14.13 | $14.13 | $13.86 | $13.96 | $13.86 | 6,819 |
| 2016-07-26 | $13.91 | $13.95 | $13.91 | $13.92 | $13.82 | 15,837 |
| 2016-07-25 | $13.89 | $13.89 | $13.75 | $13.81 | $13.72 | 14,365 |
| 2016-07-22 | $14.14 | $14.14 | $14.03 | $14.04 | $13.94 | 4,396 |
| 2016-07-21 | $14.23 | $14.79 | $14.03 | $14.66 | $14.56 | 22,251 |
| 2016-07-20 | $14.17 | $14.20 | $14.14 | $14.17 | $14.07 | 3,763 |
| 2016-07-19 | $14.33 | $14.33 | $14.15 | $14.17 | $14.07 | 9,539 |
| 2016-07-18 | $14.27 | $14.27 | $14.07 | $14.10 | $14.00 | 3,586 |
| 2016-07-15 | $14.12 | $14.13 | $13.95 | $14.13 | $14.03 | 5,077 |
| 2016-07-14 | $13.95 | $14.08 | $13.95 | $14.07 | $13.97 | 10,903 |
| 2016-07-13 | $14.17 | $14.17 | $14.11 | $14.11 | $14.01 | 7,950 |
| 2016-07-12 | $14.11 | $14.11 | $14.02 | $14.07 | $13.97 | 6,620 |
| 2016-07-11 | $13.70 | $13.85 | $13.70 | $13.82 | $13.72 | 8,577 |
| 2016-07-08 | $13.60 | $13.70 | $13.60 | $13.69 | $13.60 | 6,611 |
| 2016-07-07 | $13.61 | $13.61 | $13.43 | $13.48 | $13.39 | 9,631 |
| 2016-07-06 | $13.50 | $13.50 | $13.32 | $13.39 | $13.30 | 6,556 |
| 2016-07-05 | $13.70 | $13.70 | $13.52 | $13.55 | $13.46 | 7,175 |
| 2016-07-01 | $13.43 | $13.48 | $13.38 | $13.40 | $13.31 | 11,148 |
| 2016-06-30 | $13.41 | $13.54 | $13.29 | $13.52 | $13.43 | 12,600 |
| 2016-06-29 | $13.24 | $13.38 | $13.24 | $13.37 | $13.28 | 25,311 |
| 2016-06-28 | $13.11 | $13.16 | $13.05 | $13.15 | $13.05 | 11,270 |
| 2016-06-27 | $13.00 | $13.00 | $12.83 | $12.92 | $12.83 | 14,851 |
| 2016-06-24 | $12.99 | $13.08 | $12.98 | $12.98 | $12.89 | 10,563 |
| 2016-06-23 | $13.28 | $13.40 | $13.28 | $13.39 | $13.30 | 6,702 |
| 2016-06-22 | $13.56 | $13.59 | $13.48 | $13.48 | $13.39 | 2,245 |
| 2016-06-21 | $13.71 | $13.76 | $13.66 | $13.66 | $13.57 | 18,077 |
| 2016-06-20 | $13.80 | $13.80 | $13.60 | $13.61 | $13.51 | 13,942 |
| 2016-06-17 | $13.43 | $13.49 | $13.38 | $13.47 | $13.37 | 10,499 |
| 2016-06-16 | $13.43 | $13.56 | $13.43 | $13.51 | $13.42 | 7,706 |
| 2016-06-15 | $13.44 | $13.65 | $13.44 | $13.62 | $13.52 | 9,109 |
| 2016-06-14 | $13.31 | $13.35 | $13.28 | $13.34 | $13.25 | 7,223 |
| 2016-06-13 | $13.62 | $13.62 | $13.47 | $13.52 | $13.43 | 4,245 |
| 2016-06-10 | $13.81 | $13.81 | $13.71 | $13.77 | $13.68 | 3,859 |
| 2016-06-09 | $14.03 | $14.09 | $14.02 | $14.06 | $13.96 | 2,109 |
| 2016-06-08 | $14.16 | $14.16 | $14.12 | $14.12 | $14.02 | 3,779 |
| 2016-06-07 | $14.14 | $14.15 | $14.09 | $14.11 | $14.01 | 5,821 |
| 2016-06-06 | $14.18 | $14.22 | $14.16 | $14.18 | $14.08 | 4,256 |
| 2016-06-03 | $14.09 | $14.15 | $14.09 | $14.13 | $14.03 | 2,696 |
| 2016-06-02 | $14.13 | $14.13 | $14.11 | $14.12 | $14.02 | 10,425 |
| 2016-06-01 | $14.17 | $14.36 | $14.17 | $14.34 | $14.24 | 10,864 |
| 2016-05-31 | $14.09 | $14.09 | $13.90 | $13.92 | $13.82 | 7,643 |
| 2016-05-27 | $13.74 | $13.80 | $13.70 | $13.80 | $13.71 | 4,557 |
| 2016-05-26 | $13.96 | $14.00 | $13.94 | $13.98 | $13.88 | 3,300 |
| 2016-05-25 | $14.38 | $14.38 | $14.19 | $14.21 | $14.11 | 4,024 |
| 2016-05-24 | $14.13 | $14.15 | $13.99 | $14.13 | $14.03 | 3,824 |
| 2016-05-23 | $14.02 | $14.19 | $14.02 | $14.12 | $14.02 | 6,242 |
| 2016-05-20 | $13.89 | $13.91 | $13.84 | $13.90 | $13.80 | 2,995 |
| 2016-05-19 | $13.87 | $13.92 | $13.82 | $13.92 | $13.82 | 4,449 |
| 2016-05-18 | $13.96 | $13.96 | $13.81 | $13.86 | $13.76 | 2,699 |
| 2016-05-17 | $14.12 | $14.12 | $13.89 | $13.92 | $13.82 | 8,363 |
| 2016-05-16 | $14.16 | $14.16 | $14.10 | $14.11 | $14.01 | 5,955 |
| 2016-05-13 | $14.20 | $14.23 | $13.75 | $13.98 | $13.88 | 9,690 |
| 2016-05-12 | $14.07 | $14.52 | $14.07 | $14.20 | $14.10 | 5,126 |
| 2016-05-11 | $14.47 | $14.58 | $14.36 | $14.36 | $14.26 | 8,568 |
| 2016-05-10 | $14.36 | $14.45 | $14.33 | $14.45 | $14.35 | 7,736 |
| 2016-05-09 | $14.11 | $14.15 | $14.03 | $14.07 | $13.97 | 13,780 |
| 2016-05-06 | $14.16 | $14.28 | $14.16 | $14.21 | $14.11 | 4,008 |
| 2016-05-05 | $14.13 | $14.28 | $14.13 | $14.27 | $14.17 | 9,326 |
| 2016-05-04 | $14.18 | $14.22 | $14.18 | $14.18 | $14.08 | 3,828 |
| 2016-05-03 | $14.24 | $14.36 | $14.20 | $14.28 | $14.18 | 11,041 |
| 2016-05-02 | $14.24 | $14.47 | $14.19 | $14.45 | $14.35 | 13,873 |
| 2016-04-29 | $14.42 | $14.53 | $14.29 | $14.40 | $14.30 | 6,345 |
| 2016-04-28 | $14.67 | $14.69 | $14.38 | $14.38 | $14.28 | 6,382 |
| 2016-04-27 | $14.85 | $14.85 | $14.71 | $14.82 | $14.72 | 3,279 |
| 2016-04-26 | $14.80 | $14.91 | $14.78 | $14.87 | $14.77 | 6,783 |
| 2016-04-25 | $14.68 | $14.95 | $14.50 | $14.50 | $14.40 | 21,508 |
| 2016-04-22 | $15.29 | $15.58 | $15.29 | $15.58 | $15.47 | 9,549 |
| 2016-04-21 | $15.45 | $15.62 | $15.45 | $15.53 | $15.42 | 3,961 |
| 2016-04-20 | $15.52 | $15.76 | $15.31 | $15.70 | $15.59 | 5,109 |
| 2016-04-19 | $15.69 | $15.80 | $15.69 | $15.72 | $15.61 | 8,578 |
| 2016-04-18 | $15.95 | $16.18 | $15.95 | $16.10 | $15.99 | 8,725 |
| 2016-04-15 | $15.64 | $15.87 | $15.64 | $15.82 | $15.71 | 4,807 |
| 2016-04-14 | $15.83 | $15.99 | $15.82 | $15.89 | $15.78 | 15,266 |
| 2016-04-13 | $15.85 | $15.96 | $15.81 | $15.96 | $15.85 | 9,253 |
| 2016-04-12 | $15.51 | $15.56 | $15.33 | $15.56 | $15.45 | 8,092 |
| 2016-04-11 | $15.04 | $15.16 | $14.94 | $15.09 | $14.99 | 4,080 |
| 2016-04-08 | $15.28 | $15.29 | $15.13 | $15.19 | $15.09 | 10,897 |
| 2016-04-07 | $14.79 | $14.97 | $14.76 | $14.83 | $14.72 | 4,419 |
| 2016-04-06 | $15.04 | $15.04 | $14.66 | $14.94 | $14.84 | 6,657 |
| 2016-04-05 | $14.50 | $14.70 | $14.50 | $14.50 | $14.40 | 14,723 |
| 2016-04-04 | $14.92 | $14.94 | $14.87 | $14.90 | $14.79 | 9,830 |
| 2016-04-01 | $15.00 | $15.03 | $14.90 | $14.95 | $14.85 | 10,383 |
| 2016-03-31 | $15.57 | $15.57 | $15.19 | $15.25 | $15.15 | 8,671 |
| 2016-03-30 | $15.88 | $15.88 | $15.60 | $15.66 | $15.55 | 7,257 |
| 2016-03-29 | $15.70 | $15.70 | $15.48 | $15.70 | $15.59 | 5,154 |
| 2016-03-28 | $15.61 | $15.61 | $15.25 | $15.53 | $15.42 | 17,461 |
| 2016-03-24 | $15.51 | $15.75 | $15.31 | $15.31 | $15.11 | 8,407 |
| 2016-03-23 | $15.92 | $15.92 | $15.56 | $15.66 | $15.45 | 7,442 |
| 2016-03-22 | $15.86 | $15.98 | $15.86 | $15.91 | $15.70 | 7,221 |
| 2016-03-21 | $16.30 | $16.35 | $16.05 | $16.13 | $15.91 | 16,936 |
| 2016-03-18 | $16.18 | $16.18 | $16.00 | $16.02 | $15.81 | 8,629 |
| 2016-03-17 | $16.04 | $16.28 | $16.04 | $16.23 | $16.02 | 12,952 |
| 2016-03-16 | $15.86 | $16.02 | $15.84 | $15.99 | $15.78 | 9,145 |
| 2016-03-15 | $15.46 | $15.51 | $15.44 | $15.50 | $15.30 | 19,978 |
| 2016-03-14 | $15.52 | $15.55 | $15.31 | $15.50 | $15.29 | 420,563 |
| 2016-03-11 | $15.67 | $15.70 | $15.55 | $15.57 | $15.37 | 497,094 |
| 2016-03-10 | $15.44 | $15.44 | $15.15 | $15.30 | $15.10 | 7,503 |
| 2016-03-09 | $15.39 | $15.50 | $15.38 | $15.44 | $15.24 | 7,877 |
| 2016-03-08 | $15.46 | $15.47 | $15.32 | $15.40 | $15.19 | 3,302 |
| 2016-03-07 | $15.46 | $15.47 | $15.38 | $15.47 | $15.27 | 12,804 |
| 2016-03-04 | $15.78 | $15.78 | $15.64 | $15.75 | $15.54 | 9,656 |
| 2016-03-03 | $15.23 | $15.27 | $15.19 | $15.27 | $15.07 | 12,321 |
| 2016-03-02 | $15.39 | $15.47 | $15.33 | $15.47 | $15.27 | 6,852 |
| 2016-03-01 | $15.30 | $15.46 | $15.27 | $15.46 | $15.26 | 14,034 |
| 2016-02-29 | $15.24 | $15.24 | $15.09 | $15.13 | $14.93 | 21,213 |
| 2016-02-26 | $15.43 | $15.51 | $15.37 | $15.41 | $15.21 | 3,244 |
| 2016-02-25 | $15.49 | $15.49 | $15.31 | $15.38 | $15.18 | 12,298 |
| 2016-02-24 | $15.19 | $15.24 | $15.01 | $15.24 | $15.04 | 12,763 |
| 2016-02-23 | $15.10 | $15.36 | $15.08 | $15.21 | $15.01 | 15,144 |
| 2016-02-22 | $14.82 | $15.00 | $14.77 | $14.98 | $14.78 | 13,836 |
| 2016-02-19 | $15.04 | $15.06 | $14.98 | $14.98 | $14.78 | 18,266 |
| 2016-02-18 | $14.94 | $15.14 | $14.76 | $14.87 | $14.68 | 5,792 |
| 2016-02-17 | $14.95 | $15.04 | $14.92 | $14.99 | $14.79 | 11,085 |
| 2016-02-16 | $14.55 | $14.82 | $14.55 | $14.75 | $14.56 | 11,429 |
| 2016-02-12 | $14.50 | $14.82 | $14.44 | $14.82 | $14.63 | 15,488 |
| 2016-02-11 | $14.44 | $14.47 | $14.30 | $14.43 | $14.24 | 12,467 |
| 2016-02-10 | $14.64 | $14.73 | $14.57 | $14.61 | $14.41 | 14,944 |
| 2016-02-09 | $14.61 | $14.77 | $14.59 | $14.68 | $14.49 | 17,767 |
| 2016-02-08 | $15.00 | $15.00 | $14.73 | $14.92 | $14.73 | 379,398 |
| 2016-02-05 | $15.52 | $15.52 | $15.10 | $15.15 | $14.95 | 135,827 |
| 2016-02-04 | $15.05 | $16.50 | $15.05 | $16.50 | $16.28 | 40,227 |
| 2016-02-03 | $14.90 | $14.96 | $14.67 | $14.86 | $14.67 | 11,454 |
| 2016-02-02 | $14.85 | $14.86 | $14.64 | $14.80 | $14.61 | 22,182 |
| 2016-02-01 | $14.75 | $14.99 | $14.75 | $14.99 | $14.79 | 14,511 |
| 2016-01-29 | $14.57 | $14.76 | $14.52 | $14.76 | $14.57 | 9,553 |
| 2016-01-28 | $14.37 | $14.45 | $14.33 | $14.44 | $14.25 | 8,599 |
| 2016-01-27 | $14.33 | $14.34 | $14.20 | $14.32 | $14.13 | 13,303 |
| 2016-01-26 | $14.36 | $14.55 | $14.32 | $14.46 | $14.27 | 17,494 |
| 2016-01-25 | $14.69 | $14.72 | $14.49 | $14.57 | $14.38 | 19,162 |
| 2016-01-22 | $14.68 | $14.87 | $14.68 | $14.87 | $14.68 | 362,563 |
| 2016-01-21 | $14.13 | $14.51 | $14.13 | $14.47 | $14.28 | 24,148 |
| 2016-01-20 | $14.38 | $14.38 | $13.92 | $14.18 | $14.00 | 39,969 |
| 2016-01-19 | $14.52 | $14.56 | $14.40 | $14.52 | $14.33 | 20,597 |
| 2016-01-15 | $14.04 | $14.20 | $14.04 | $14.19 | $14.01 | 17,491 |
| 2016-01-14 | $14.08 | $14.22 | $14.00 | $14.22 | $14.03 | 15,299 |
| 2016-01-13 | $13.70 | $13.84 | $13.54 | $13.68 | $13.50 | 43,996 |
| 2016-01-12 | $13.71 | $13.74 | $13.59 | $13.65 | $13.47 | 19,798 |
| 2016-01-11 | $13.83 | $13.83 | $13.59 | $13.67 | $13.49 | 32,262 |
| 2016-01-08 | $13.71 | $13.77 | $13.58 | $13.63 | $13.45 | 12,116 |
| 2016-01-07 | $13.40 | $13.48 | $13.31 | $13.41 | $13.24 | 27,890 |
| 2016-01-06 | $13.37 | $13.38 | $13.30 | $13.36 | $13.19 | 12,133 |
| 2016-01-05 | $13.45 | $13.49 | $13.38 | $13.47 | $13.29 | 24,375 |
| 2016-01-04 | $13.15 | $13.24 | $13.15 | $13.22 | $13.05 | 17,072 |
| 2015-12-31 | $13.32 | $13.49 | $13.32 | $13.45 | $13.27 | 15,853 |
| 2015-12-30 | $13.39 | $13.50 | $13.39 | $13.43 | $13.25 | 9,927 |
| 2015-12-29 | $13.50 | $13.58 | $13.50 | $13.55 | $13.37 | 29,533 |
| 2015-12-28 | $13.23 | $13.28 | $13.22 | $13.24 | $13.07 | 18,632 |
| 2015-12-24 | $13.32 | $13.34 | $13.25 | $13.30 | $13.12 | 10,488 |
| 2015-12-23 | $13.28 | $13.42 | $13.28 | $13.38 | $13.21 | 18,511 |
| 2015-12-22 | $13.24 | $13.24 | $13.11 | $13.19 | $13.02 | 12,144 |
| 2015-12-21 | $13.13 | $13.15 | $13.04 | $13.13 | $12.95 | 15,676 |
| 2015-12-18 | $13.18 | $13.20 | $13.16 | $13.18 | $13.01 | 19,905 |
| 2015-12-17 | $13.20 | $13.21 | $13.11 | $13.12 | $12.94 | 30,474 |
| 2015-12-16 | $13.07 | $13.20 | $13.05 | $13.15 | $12.98 | 19,462 |
| 2015-12-15 | $13.03 | $13.03 | $12.87 | $12.93 | $12.76 | 15,937 |
| 2015-12-14 | $12.94 | $13.02 | $12.88 | $12.99 | $12.82 | 22,150 |
| 2015-12-11 | $12.75 | $12.81 | $12.70 | $12.70 | $12.53 | 11,100 |
| 2015-12-10 | $12.99 | $13.05 | $12.99 | $13.03 | $12.86 | 27,324 |
| 2015-12-09 | $13.10 | $13.10 | $12.89 | $12.91 | $12.74 | 13,593 |
| 2015-12-08 | $12.85 | $13.00 | $12.85 | $12.96 | $12.79 | 12,660 |
| 2015-12-07 | $13.13 | $13.17 | $13.10 | $13.17 | $13.00 | 19,530 |
| 2015-12-04 | $13.12 | $13.26 | $13.10 | $13.22 | $13.05 | 8,650 |
| 2015-12-03 | $13.26 | $13.26 | $13.12 | $13.13 | $12.96 | 10,431 |
| 2015-12-02 | $13.19 | $13.37 | $13.16 | $13.26 | $13.09 | 34,945 |
| 2015-12-01 | $13.35 | $13.40 | $13.27 | $13.33 | $13.15 | 6,355 |
| 2015-11-30 | $13.46 | $13.47 | $13.35 | $13.46 | $13.28 | 9,527 |
| 2015-11-27 | $13.65 | $13.68 | $13.62 | $13.65 | $13.47 | 16,386 |
| 2015-11-25 | $13.29 | $13.48 | $13.29 | $13.45 | $13.27 | 11,672 |
| 2015-11-24 | $13.36 | $13.43 | $13.31 | $13.42 | $13.24 | 11,013 |
| 2015-11-23 | $13.40 | $13.47 | $13.40 | $13.44 | $13.26 | 7,481 |
| 2015-11-20 | $13.50 | $13.52 | $13.45 | $13.47 | $13.29 | 8,692 |
| 2015-11-19 | $13.40 | $13.53 | $13.40 | $13.53 | $13.35 | 9,955 |
| 2015-11-18 | $13.43 | $13.45 | $13.34 | $13.45 | $13.27 | 5,549 |
| 2015-11-17 | $13.39 | $13.47 | $13.39 | $13.43 | $13.26 | 11,749 |
| 2015-11-16 | $13.52 | $13.60 | $13.51 | $13.59 | $13.41 | 15,908 |
| 2015-11-13 | $13.63 | $13.65 | $13.57 | $13.60 | $13.42 | 17,092 |
| 2015-11-12 | $13.56 | $13.61 | $13.48 | $13.50 | $13.32 | 4,636 |
| 2015-11-11 | $13.65 | $13.65 | $13.52 | $13.62 | $13.44 | 3,416 |
| 2015-11-10 | $13.45 | $13.68 | $13.45 | $13.68 | $13.50 | 5,307 |
| 2015-11-09 | $13.35 | $13.38 | $13.33 | $13.38 | $13.21 | 11,877 |
| 2015-11-06 | $13.10 | $13.70 | $13.10 | $13.63 | $13.45 | 9,137 |
| 2015-11-05 | $13.20 | $13.20 | $13.05 | $13.18 | $13.01 | 5,833 |
| 2015-11-04 | $13.02 | $13.06 | $13.01 | $13.02 | $12.85 | 13,361 |
| 2015-11-03 | $13.11 | $13.25 | $13.08 | $13.14 | $12.97 | 15,596 |
| 2015-11-02 | $13.00 | $13.14 | $13.00 | $13.14 | $12.97 | 4,345 |
| 2015-10-30 | $13.26 | $13.80 | $13.17 | $13.24 | $13.07 | 64,006 |
| 2015-10-29 | $12.90 | $12.99 | $12.83 | $12.99 | $12.82 | 8,123 |
| 2015-10-28 | $13.04 | $13.07 | $12.95 | $13.04 | $12.87 | 7,511 |
| 2015-10-27 | $13.23 | $13.24 | $13.17 | $13.20 | $13.03 | 27,910 |
| 2015-10-26 | $13.10 | $13.28 | $13.10 | $13.23 | $13.06 | 9,735 |
| 2015-10-23 | $13.49 | $13.49 | $13.23 | $13.34 | $13.17 | 6,346 |
| 2015-10-22 | $13.16 | $13.26 | $13.14 | $13.22 | $13.05 | 23,266 |
| 2015-10-21 | $13.04 | $13.10 | $13.03 | $13.06 | $12.89 | 7,107 |
| 2015-10-20 | $12.74 | $12.87 | $12.74 | $12.85 | $12.68 | 9,624 |
| 2015-10-19 | $12.87 | $12.93 | $12.86 | $12.91 | $12.74 | 4,238 |
| 2015-10-16 | $12.89 | $12.92 | $12.84 | $12.90 | $12.73 | 17,890 |
| 2015-10-15 | $12.74 | $12.75 | $12.64 | $12.75 | $12.58 | 7,112 |
| 2015-10-14 | $12.48 | $12.55 | $12.38 | $12.44 | $12.28 | 24,995 |
| 2015-10-13 | $13.12 | $13.16 | $12.60 | $12.60 | $12.44 | 89,191 |
| 2015-10-12 | $13.14 | $13.14 | $12.93 | $13.01 | $12.84 | 4,771 |
| 2015-10-09 | $12.89 | $13.00 | $12.89 | $12.99 | $12.82 | 8,577 |
| 2015-10-08 | $12.92 | $13.05 | $12.92 | $13.03 | $12.86 | 19,865 |
| 2015-10-07 | $12.80 | $12.93 | $12.80 | $12.86 | $12.69 | 17,589 |
| 2015-10-06 | $12.60 | $12.66 | $12.58 | $12.64 | $12.48 | 11,946 |
| 2015-10-05 | $12.45 | $12.66 | $12.45 | $12.66 | $12.50 | 9,182 |
| 2015-10-02 | $12.39 | $12.51 | $12.39 | $12.51 | $12.35 | 10,706 |
| 2015-10-01 | $12.37 | $12.43 | $12.36 | $12.41 | $12.25 | 17,176 |
| 2015-09-30 | $11.97 | $12.05 | $11.95 | $12.03 | $11.87 | 30,151 |
| 2015-09-29 | $11.78 | $11.81 | $11.73 | $11.79 | $11.64 | 23,655 |
| 2015-09-28 | $11.91 | $11.92 | $11.84 | $11.88 | $11.73 | 9,827 |
| 2015-09-25 | $12.03 | $12.03 | $11.83 | $11.83 | $11.68 | 14,175 |
| 2015-09-24 | $11.73 | $11.89 | $11.73 | $11.86 | $11.71 | 13,689 |
| 2015-09-23 | $11.86 | $11.89 | $11.82 | $11.85 | $11.70 | 10,333 |
| 2015-09-22 | $11.87 | $11.92 | $11.80 | $11.90 | $11.74 | 25,755 |
| 2015-09-21 | $12.06 | $12.08 | $11.98 | $12.04 | $11.88 | 14,288 |
| 2015-09-18 | $12.10 | $12.14 | $12.01 | $12.01 | $11.85 | 19,716 |
| 2015-09-17 | $12.35 | $12.51 | $12.30 | $12.38 | $12.22 | 21,838 |
| 2015-09-16 | $12.48 | $12.52 | $12.46 | $12.49 | $12.33 | 16,867 |
| 2015-09-15 | $12.29 | $12.44 | $12.29 | $12.42 | $12.25 | 31,369 |
| 2015-09-14 | $12.28 | $12.33 | $12.26 | $12.31 | $12.15 | 20,120 |
| 2015-09-11 | $12.25 | $12.32 | $12.22 | $12.30 | $12.13 | 12,307 |
| 2015-09-10 | $12.60 | $12.66 | $12.56 | $12.63 | $12.46 | 22,819 |
| 2015-09-09 | $12.56 | $12.56 | $12.37 | $12.38 | $12.21 | 19,425 |
| 2015-09-08 | $12.39 | $12.49 | $12.36 | $12.43 | $12.27 | 21,941 |
| 2015-09-04 | $12.11 | $12.22 | $12.11 | $12.13 | $11.97 | 46,938 |
| 2015-09-03 | $12.50 | $12.51 | $12.41 | $12.46 | $12.29 | 25,060 |
| 2015-09-02 | $12.47 | $12.47 | $12.35 | $12.43 | $12.27 | 16,512 |
| 2015-09-01 | $12.44 | $12.49 | $12.37 | $12.40 | $12.24 | 25,970 |
| 2015-08-31 | $12.76 | $12.79 | $12.72 | $12.73 | $12.56 | 22,889 |
| 2015-08-28 | $12.91 | $12.94 | $12.80 | $12.81 | $12.64 | 12,804 |
| 2015-08-27 | $12.85 | $12.94 | $12.85 | $12.90 | $12.73 | 18,152 |
| 2015-08-26 | $12.67 | $12.86 | $12.59 | $12.86 | $12.69 | 20,405 |
Nikon Corporation (NINOY) News Headlines
.jpg)
Recent Nikon Corporation (NINOY) News
Similar Companies to Nikon Corporation (NINOY) 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 | -- | -- | -- |