Nissan Motor Co. Ltd (NSANY) Exchange: PINK
Data as of May 6, 2024
$7.65 ($-0.05) -0.65%
Nissan Motor Co. Ltd - Daily Information
Click for more stock information on Nissan Motor Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $7.90 |
| Previous Close | $7.65 |
| High | $7.90 |
| Low | $7.62 |
| Adjusted Open | $7.90 |
| Previous Adjusted Close | $7.65 |
| Adjusted High | $7.90 |
| Adjusted Low | $7.62 |
About Nissan Motor Co. Ltd (NSANY)
Nissan Motor Co., Ltd. manufactures and sells automotive products, marine products, and related parts in Japan and internationally. It provides zero emission vehicles, compacts/sedans, specialty and light cars, minivans/wagons, SUVs/pickup vehicles, and LCVs under the Nissan, Infiniti, and Datsun brand names. The company is also involved in various marine businesses, including pleasure boat production and sales, marina business, and export of outboard engines. In addition, it offers transmissions, axles, automotive and industrial equipment engines, rechargeable lithium-ion batteries, and other related component parts; industrial machinery; and engineering, electronic devices, and electronic equipment. Further, the company provides financial, auto credit and car leasing, insurance agency, and inventory finance services, as well as card services. Additionally, it is engaged in the operations and consulting related to the analysis and assay of raw materials; service of sales, insurance, travel, environmental, production technology, facility, proving ground, vehicle management, information, and logistics; import and export of auto components and materials; real estate businesses; promotion of motorsports; and management of soccer team and soccer schools. The company was founded in 1933 and is headquartered in Yokohama, Japan.
Invest in Nissan Motor Co. Ltd (NSANY)
Historical Stock Data for Nissan Motor Co. Ltd (NSANY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $7.90 | $7.90 | $7.62 | $7.65 | $7.65 | 41,873 |
| 2024-04-11 | $7.69 | $7.72 | $7.61 | $7.70 | $7.70 | 71,539 |
| 2024-04-10 | $8.00 | $8.02 | $7.69 | $7.78 | $7.78 | 65,688 |
| 2024-04-09 | $7.80 | $7.90 | $7.70 | $7.75 | $7.75 | 103,738 |
| 2024-04-08 | $7.89 | $7.89 | $7.61 | $7.74 | $7.74 | 118,242 |
| 2024-04-05 | $7.55 | $7.75 | $7.55 | $7.64 | $7.64 | 135,223 |
| 2024-04-04 | $7.76 | $8.00 | $7.64 | $7.87 | $7.87 | 99,656 |
| 2024-04-03 | $8.00 | $8.00 | $7.74 | $7.84 | $7.84 | 119,383 |
| 2024-04-02 | $7.83 | $7.84 | $7.75 | $7.84 | $7.84 | 119,383 |
| 2024-04-01 | $8.03 | $8.13 | $7.85 | $8.00 | $8.00 | 193,430 |
| 2024-03-28 | $7.98 | $8.04 | $7.88 | $7.93 | $7.93 | 28,696 |
| 2024-03-27 | $7.90 | $8.15 | $7.86 | $7.89 | $7.89 | 104,776 |
| 2024-03-26 | $8.10 | $8.13 | $8.06 | $8.13 | $8.13 | 159,445 |
| 2024-03-25 | $8.36 | $8.48 | $8.25 | $8.32 | $8.32 | 207,373 |
| 2024-03-22 | $8.76 | $8.79 | $8.17 | $8.45 | $8.45 | 84,284 |
| 2024-03-21 | $8.40 | $8.40 | $8.05 | $8.27 | $8.27 | 123,434 |
| 2024-03-20 | $7.99 | $8.21 | $7.99 | $8.21 | $8.21 | 113,141 |
| 2024-03-19 | $7.91 | $8.15 | $7.83 | $8.06 | $8.06 | 60,478 |
| 2024-03-18 | $8.01 | $8.15 | $8.00 | $8.11 | $8.11 | 192,969 |
| 2024-03-15 | $7.70 | $7.90 | $7.70 | $7.86 | $7.86 | 138,956 |
| 2024-03-14 | $7.57 | $7.65 | $7.55 | $7.57 | $7.57 | 357,545 |
| 2024-03-13 | $7.49 | $7.69 | $7.49 | $7.57 | $7.57 | 357,287 |
| 2024-03-12 | $7.11 | $7.60 | $7.11 | $7.23 | $7.23 | 556,664 |
| 2024-03-11 | $7.35 | $7.35 | $7.16 | $7.23 | $7.23 | 556,664 |
| 2024-03-08 | $7.72 | $7.72 | $7.41 | $7.48 | $7.48 | 96,182 |
| 2024-03-07 | $7.60 | $7.60 | $7.49 | $7.51 | $7.51 | 175,721 |
| 2024-03-06 | $7.94 | $8.07 | $7.56 | $7.87 | $7.87 | 151,189 |
| 2024-03-05 | $7.70 | $7.98 | $7.65 | $7.66 | $7.66 | 69,516 |
| 2024-03-04 | $7.52 | $7.99 | $7.52 | $7.78 | $7.78 | 207,804 |
| 2024-03-01 | $7.85 | $7.95 | $7.85 | $7.95 | $7.95 | 51,289 |
| 2024-02-29 | $7.77 | $7.94 | $7.77 | $7.85 | $7.85 | 76,553 |
| 2024-02-28 | $7.50 | $7.82 | $7.50 | $7.80 | $7.80 | 90,549 |
| 2024-02-27 | $7.74 | $7.74 | $7.67 | $7.70 | $7.70 | 69,802 |
| 2024-02-26 | $7.68 | $7.70 | $7.54 | $7.67 | $7.67 | 113,085 |
| 2024-02-23 | $7.69 | $7.72 | $7.65 | $7.67 | $7.67 | 106,918 |
| 2024-02-22 | $7.62 | $7.67 | $7.56 | $7.67 | $7.67 | 109,973 |
| 2024-02-21 | $7.48 | $7.68 | $7.48 | $7.61 | $7.61 | 131,002 |
| 2024-02-20 | $7.60 | $7.75 | $7.48 | $7.54 | $7.54 | 132,960 |
| 2024-02-16 | $7.60 | $7.60 | $7.41 | $7.48 | $7.48 | 167,512 |
| 2024-02-15 | $7.05 | $7.49 | $7.05 | $7.49 | $7.49 | 113,840 |
| 2024-02-14 | $7.41 | $7.45 | $7.31 | $7.39 | $7.39 | 158,564 |
| 2024-02-13 | $7.60 | $7.70 | $7.38 | $7.42 | $7.42 | 167,655 |
| 2024-02-12 | $7.60 | $7.70 | $7.60 | $7.63 | $7.63 | 553,236 |
| 2024-02-09 | $7.51 | $7.65 | $7.46 | $7.60 | $7.60 | 305,077 |
| 2024-02-08 | $7.99 | $8.00 | $7.85 | $7.95 | $7.95 | 105,571 |
| 2024-02-07 | $8.18 | $8.39 | $8.18 | $8.39 | $8.39 | 110,220 |
| 2024-02-06 | $8.11 | $8.11 | $8.02 | $8.11 | $8.11 | 81,109 |
| 2024-02-05 | $7.77 | $8.08 | $7.77 | $8.08 | $8.08 | 195,954 |
| 2024-02-02 | $7.91 | $7.93 | $7.76 | $7.93 | $7.93 | 148,149 |
| 2024-02-01 | $7.94 | $8.02 | $7.93 | $8.00 | $8.00 | 104,371 |
| 2024-01-31 | $7.89 | $7.97 | $7.85 | $7.86 | $7.86 | 113,394 |
| 2024-01-30 | $7.71 | $7.84 | $7.71 | $7.82 | $7.82 | 35,836 |
| 2024-01-29 | $7.85 | $7.85 | $7.76 | $7.85 | $7.85 | 86,781 |
| 2024-01-26 | $7.74 | $7.74 | $7.64 | $7.68 | $7.68 | 74,850 |
| 2024-01-25 | $7.79 | $7.79 | $7.73 | $7.75 | $7.75 | 63,593 |
| 2024-01-24 | $7.75 | $7.80 | $7.73 | $7.76 | $7.76 | 74,233 |
| 2024-01-23 | $7.80 | $7.81 | $7.75 | $7.79 | $7.79 | 51,959 |
| 2024-01-22 | $7.83 | $7.94 | $7.83 | $7.92 | $7.92 | 115,133 |
| 2024-01-19 | $7.66 | $7.79 | $7.66 | $7.79 | $7.79 | 77,598 |
| 2024-01-18 | $7.79 | $7.88 | $7.79 | $7.84 | $7.84 | 232,516 |
| 2024-01-17 | $7.71 | $7.71 | $7.57 | $7.66 | $7.66 | 89,404 |
| 2024-01-16 | $7.82 | $7.88 | $7.80 | $7.82 | $7.82 | 101,538 |
| 2024-01-12 | $7.82 | $7.95 | $7.82 | $7.88 | $7.88 | 51,934 |
| 2024-01-11 | $8.01 | $8.02 | $7.94 | $8.01 | $8.01 | 54,874 |
| 2024-01-10 | $8.00 | $8.04 | $7.93 | $7.95 | $7.95 | 86,249 |
| 2024-01-09 | $8.02 | $8.05 | $7.82 | $7.85 | $7.85 | 69,533 |
| 2024-01-08 | $7.75 | $7.99 | $7.75 | $7.98 | $7.98 | 71,259 |
| 2024-01-05 | $7.70 | $7.98 | $7.70 | $7.89 | $7.89 | 90,503 |
| 2024-01-04 | $7.96 | $7.96 | $7.77 | $7.81 | $7.81 | 140,242 |
| 2024-01-03 | $7.55 | $7.83 | $7.55 | $7.76 | $7.76 | 216,438 |
| 2024-01-02 | $7.83 | $7.83 | $7.74 | $7.80 | $7.80 | 73,070 |
| 2023-12-29 | $7.71 | $7.86 | $7.61 | $7.83 | $7.83 | 68,600 |
| 2023-12-28 | $7.65 | $8.05 | $7.55 | $7.78 | $7.78 | 60,861 |
| 2023-12-27 | $7.83 | $7.83 | $7.71 | $7.72 | $7.72 | 77,539 |
| 2023-12-26 | $7.75 | $8.02 | $7.75 | $7.82 | $7.82 | 50,715 |
| 2023-12-22 | $7.65 | $8.02 | $7.64 | $8.00 | $8.00 | 63,794 |
| 2023-12-21 | $7.80 | $7.97 | $7.58 | $7.95 | $7.95 | 117,057 |
| 2023-12-20 | $7.85 | $8.05 | $7.84 | $7.88 | $7.88 | 120,909 |
| 2023-12-19 | $7.88 | $7.96 | $7.84 | $7.88 | $7.88 | 93,882 |
| 2023-12-18 | $7.65 | $7.89 | $7.54 | $7.85 | $7.85 | 158,426 |
| 2023-12-15 | $7.65 | $7.83 | $7.65 | $7.65 | $7.65 | 157,397 |
| 2023-12-14 | $7.53 | $7.67 | $7.53 | $7.62 | $7.62 | 279,426 |
| 2023-12-13 | $7.83 | $7.89 | $7.75 | $7.84 | $7.84 | 77,324 |
| 2023-12-12 | $8.05 | $8.07 | $7.98 | $8.03 | $8.03 | 178,958 |
| 2023-12-11 | $7.76 | $8.00 | $7.76 | $7.95 | $7.95 | 91,798 |
| 2023-12-08 | $7.47 | $7.85 | $7.47 | $7.84 | $7.84 | 78,410 |
| 2023-12-07 | $8.00 | $8.00 | $7.72 | $7.80 | $7.80 | 130,555 |
| 2023-12-06 | $7.98 | $8.00 | $7.60 | $7.85 | $7.85 | 67,539 |
| 2023-12-05 | $7.74 | $7.84 | $7.74 | $7.81 | $7.81 | 69,495 |
| 2023-12-04 | $7.90 | $7.90 | $7.65 | $7.73 | $7.73 | 143,535 |
| 2023-12-01 | $7.70 | $8.04 | $7.70 | $8.04 | $8.04 | 55,672 |
| 2023-11-30 | $7.83 | $7.95 | $7.83 | $7.93 | $7.93 | 74,761 |
| 2023-11-29 | $7.70 | $7.99 | $7.70 | $7.79 | $7.79 | 55,048 |
| 2023-11-28 | $7.91 | $7.99 | $7.89 | $7.90 | $7.90 | 56,011 |
| 2023-11-27 | $8.16 | $8.16 | $7.82 | $7.91 | $7.91 | 97,591 |
| 2023-11-24 | $8.20 | $8.20 | $7.95 | $8.09 | $8.09 | 16,424 |
| 2023-11-22 | $7.90 | $7.98 | $7.88 | $7.91 | $7.91 | 111,217 |
| 2023-11-21 | $8.03 | $8.03 | $7.84 | $7.89 | $7.89 | 69,096 |
| 2023-11-20 | $8.33 | $8.33 | $7.94 | $7.98 | $7.98 | 114,389 |
| 2023-11-17 | $8.12 | $8.19 | $8.12 | $8.18 | $8.18 | 74,417 |
| 2023-11-16 | $8.00 | $8.08 | $7.93 | $7.93 | $7.93 | 35,647 |
| 2023-11-15 | $7.80 | $8.09 | $7.76 | $7.82 | $7.82 | 104,890 |
| 2023-11-14 | $8.08 | $8.15 | $7.82 | $7.95 | $7.95 | 97,847 |
| 2023-11-13 | $7.70 | $7.95 | $7.66 | $7.82 | $7.82 | 126,119 |
| 2023-11-10 | $8.16 | $8.16 | $7.98 | $8.13 | $8.13 | 128,592 |
| 2023-11-09 | $8.31 | $8.56 | $8.31 | $8.53 | $8.53 | 77,518 |
| 2023-11-08 | $8.13 | $8.15 | $8.07 | $8.09 | $8.09 | 67,350 |
| 2023-11-07 | $8.06 | $8.17 | $8.06 | $8.17 | $8.17 | 40,682 |
| 2023-11-06 | $8.00 | $8.34 | $8.00 | $8.03 | $8.03 | 137,097 |
| 2023-11-03 | $8.17 | $8.22 | $8.10 | $8.13 | $8.13 | 100,251 |
| 2023-11-02 | $7.99 | $8.03 | $7.92 | $8.01 | $8.01 | 125,971 |
| 2023-11-01 | $7.81 | $7.94 | $7.81 | $7.93 | $7.93 | 94,328 |
| 2023-10-31 | $7.51 | $7.81 | $7.51 | $7.69 | $7.69 | 136,545 |
| 2023-10-30 | $7.78 | $7.78 | $7.55 | $7.59 | $7.59 | 80,494 |
| 2023-10-27 | $8.00 | $8.01 | $7.78 | $7.80 | $7.80 | 44,300 |
| 2023-10-26 | $7.88 | $7.88 | $7.76 | $7.78 | $7.78 | 46,363 |
| 2023-10-25 | $7.86 | $8.01 | $7.86 | $7.92 | $7.92 | 45,861 |
| 2023-10-24 | $7.81 | $8.00 | $7.81 | $7.95 | $7.95 | 67,461 |
| 2023-10-23 | $7.86 | $8.01 | $7.86 | $7.97 | $7.97 | 40,959 |
| 2023-10-20 | $7.98 | $8.14 | $7.97 | $7.98 | $7.98 | 93,617 |
| 2023-10-19 | $8.43 | $8.43 | $8.01 | $8.15 | $8.15 | 53,601 |
| 2023-10-18 | $8.37 | $8.50 | $8.30 | $8.30 | $8.30 | 29,200 |
| 2023-10-17 | $8.35 | $8.40 | $8.26 | $8.36 | $8.36 | 46,684 |
| 2023-10-16 | $8.37 | $8.37 | $8.16 | $8.34 | $8.34 | 53,534 |
| 2023-10-13 | $8.30 | $8.30 | $8.19 | $8.22 | $8.22 | 37,906 |
| 2023-10-12 | $8.25 | $8.54 | $8.25 | $8.46 | $8.46 | 38,172 |
| 2023-10-11 | $8.38 | $8.47 | $8.37 | $8.45 | $8.45 | 67,485 |
| 2023-10-10 | $8.29 | $8.41 | $8.29 | $8.37 | $8.37 | 41,340 |
| 2023-10-09 | $8.01 | $8.27 | $8.01 | $8.25 | $8.25 | 25,541 |
| 2023-10-06 | $8.20 | $8.26 | $8.12 | $8.23 | $8.23 | 105,548 |
| 2023-10-05 | $8.03 | $8.18 | $7.84 | $8.18 | $8.18 | 79,811 |
| 2023-10-04 | $8.00 | $8.24 | $7.96 | $7.96 | $7.96 | 41,140 |
| 2023-10-03 | $8.48 | $8.48 | $8.32 | $8.36 | $8.36 | 61,619 |
| 2023-10-02 | $8.90 | $8.90 | $8.78 | $8.80 | $8.80 | 24,665 |
| 2023-09-29 | $8.99 | $8.99 | $8.81 | $8.83 | $8.83 | 48,788 |
| 2023-09-28 | $9.05 | $9.19 | $9.05 | $9.17 | $9.17 | 23,574 |
| 2023-09-27 | $8.95 | $9.05 | $8.94 | $9.02 | $9.02 | 38,380 |
| 2023-09-26 | $9.14 | $9.15 | $9.03 | $9.04 | $9.04 | 27,514 |
| 2023-09-25 | $9.19 | $9.35 | $9.19 | $9.29 | $9.29 | 36,390 |
| 2023-09-22 | $9.31 | $9.35 | $9.27 | $9.27 | $9.27 | 25,131 |
| 2023-09-21 | $9.41 | $9.41 | $9.28 | $9.30 | $9.30 | 30,195 |
| 2023-09-20 | $9.42 | $9.43 | $9.30 | $9.37 | $9.37 | 47,496 |
| 2023-09-19 | $9.50 | $9.65 | $9.50 | $9.64 | $9.64 | 168,387 |
| 2023-09-18 | $9.20 | $9.20 | $9.02 | $9.11 | $9.11 | 35,934 |
| 2023-09-15 | $9.14 | $9.20 | $9.10 | $9.13 | $9.13 | 36,281 |
| 2023-09-14 | $8.90 | $9.05 | $8.78 | $9.01 | $9.01 | 61,458 |
| 2023-09-13 | $8.43 | $8.78 | $8.43 | $8.76 | $8.76 | 50,333 |
| 2023-09-12 | $8.70 | $8.87 | $8.70 | $8.84 | $8.84 | 65,709 |
| 2023-09-11 | $8.90 | $8.90 | $8.54 | $8.66 | $8.66 | 55,780 |
| 2023-09-08 | $8.60 | $8.60 | $8.44 | $8.48 | $8.48 | 107,346 |
| 2023-09-07 | $8.61 | $8.65 | $8.51 | $8.65 | $8.65 | 36,484 |
| 2023-09-06 | $8.50 | $8.76 | $8.50 | $8.71 | $8.71 | 57,925 |
| 2023-09-05 | $8.50 | $8.72 | $8.50 | $8.62 | $8.62 | 66,301 |
| 2023-09-01 | $8.82 | $8.82 | $8.45 | $8.49 | $8.49 | 34,834 |
| 2023-08-31 | $8.40 | $8.60 | $8.40 | $8.53 | $8.53 | 133,343 |
| 2023-08-30 | $8.14 | $8.52 | $8.14 | $8.45 | $8.45 | 20,172 |
| 2023-08-29 | $8.23 | $8.55 | $8.23 | $8.55 | $8.55 | 63,852 |
| 2023-08-28 | $8.23 | $8.41 | $8.23 | $8.38 | $8.38 | 61,686 |
| 2023-08-25 | $8.01 | $8.24 | $8.01 | $8.23 | $8.23 | 33,461 |
| 2023-08-24 | $8.15 | $8.22 | $8.12 | $8.13 | $8.13 | 51,500 |
| 2023-08-23 | $8.24 | $8.38 | $8.24 | $8.35 | $8.35 | 37,557 |
| 2023-08-22 | $8.11 | $8.24 | $8.11 | $8.18 | $8.18 | 62,986 |
| 2023-08-21 | $8.00 | $8.11 | $8.00 | $8.08 | $8.08 | 69,010 |
| 2023-08-18 | $8.00 | $8.11 | $8.00 | $8.10 | $8.10 | 42,194 |
| 2023-08-17 | $8.20 | $8.20 | $8.05 | $8.08 | $8.08 | 79,386 |
| 2023-08-16 | $8.28 | $8.30 | $8.19 | $8.20 | $8.20 | 71,331 |
| 2023-08-15 | $8.26 | $8.40 | $8.04 | $8.32 | $8.32 | 52,027 |
| 2023-08-14 | $8.35 | $8.44 | $8.22 | $8.43 | $8.43 | 80,114 |
| 2023-08-11 | $8.66 | $8.68 | $8.60 | $8.64 | $8.64 | 76,887 |
| 2023-08-10 | $8.60 | $8.77 | $8.60 | $8.66 | $8.66 | 68,470 |
| 2023-08-09 | $8.55 | $8.66 | $8.55 | $8.63 | $8.63 | 46,380 |
| 2023-08-08 | $8.89 | $8.94 | $8.55 | $8.76 | $8.76 | 79,145 |
| 2023-08-07 | $8.85 | $8.85 | $8.66 | $8.75 | $8.75 | 49,384 |
| 2023-08-04 | $8.72 | $8.92 | $8.72 | $8.85 | $8.85 | 86,981 |
| 2023-08-03 | $8.62 | $8.73 | $8.61 | $8.68 | $8.68 | 42,012 |
| 2023-08-02 | $9.00 | $9.00 | $8.64 | $8.73 | $8.73 | 31,836 |
| 2023-08-01 | $8.83 | $9.00 | $8.83 | $8.95 | $8.95 | 53,899 |
| 2023-07-31 | $8.93 | $8.93 | $8.68 | $8.82 | $8.82 | 73,623 |
| 2023-07-28 | $8.84 | $9.00 | $8.82 | $8.95 | $8.95 | 65,329 |
| 2023-07-27 | $9.35 | $9.35 | $9.05 | $9.12 | $9.12 | 105,495 |
| 2023-07-26 | $9.45 | $9.45 | $9.38 | $9.44 | $9.44 | 39,881 |
| 2023-07-25 | $9.05 | $9.45 | $9.05 | $9.42 | $9.42 | 131,158 |
| 2023-07-24 | $8.73 | $8.89 | $8.73 | $8.88 | $8.88 | 79,998 |
| 2023-07-21 | $8.55 | $8.71 | $8.55 | $8.68 | $8.68 | 46,222 |
| 2023-07-20 | $8.88 | $8.88 | $8.71 | $8.74 | $8.74 | 63,522 |
| 2023-07-19 | $8.50 | $8.70 | $8.30 | $8.67 | $8.67 | 188,842 |
| 2023-07-18 | $8.37 | $8.37 | $8.00 | $8.21 | $8.21 | 779,659 |
| 2023-07-17 | $8.10 | $8.26 | $8.00 | $8.04 | $8.04 | 58,366 |
| 2023-07-14 | $8.09 | $8.19 | $8.01 | $8.02 | $8.02 | 40,214 |
| 2023-07-13 | $8.18 | $8.26 | $8.18 | $8.24 | $8.24 | 38,744 |
| 2023-07-12 | $8.13 | $8.33 | $8.13 | $8.25 | $8.25 | 36,155 |
| 2023-07-11 | $8.18 | $8.18 | $8.05 | $8.12 | $8.12 | 66,496 |
| 2023-07-10 | $8.35 | $8.40 | $8.15 | $8.20 | $8.20 | 69,374 |
| 2023-07-07 | $8.50 | $8.50 | $8.32 | $8.40 | $8.40 | 18,394 |
| 2023-07-06 | $8.30 | $8.44 | $8.26 | $8.32 | $8.32 | 39,832 |
| 2023-07-05 | $8.35 | $8.49 | $8.35 | $8.46 | $8.46 | 112,964 |
| 2023-07-03 | $8.28 | $8.35 | $8.25 | $8.28 | $8.28 | 47,629 |
| 2023-06-30 | $8.04 | $8.20 | $8.04 | $8.19 | $8.19 | 60,955 |
| 2023-06-29 | $8.00 | $8.02 | $7.94 | $7.95 | $7.95 | 81,669 |
| 2023-06-28 | $7.58 | $7.70 | $7.58 | $7.69 | $7.69 | 34,598 |
| 2023-06-27 | $7.53 | $7.81 | $7.48 | $7.63 | $7.63 | 60,372 |
| 2023-06-26 | $7.45 | $7.50 | $7.41 | $7.44 | $7.44 | 96,720 |
| 2023-06-23 | $7.45 | $7.68 | $7.45 | $7.51 | $7.51 | 53,011 |
| 2023-06-22 | $7.45 | $7.60 | $7.45 | $7.55 | $7.55 | 50,523 |
| 2023-06-21 | $7.60 | $7.75 | $7.45 | $7.60 | $7.60 | 28,576 |
| 2023-06-20 | $7.65 | $7.65 | $7.50 | $7.52 | $7.52 | 36,516 |
| 2023-06-16 | $7.97 | $7.97 | $7.66 | $7.67 | $7.67 | 58,649 |
| 2023-06-15 | $7.62 | $7.86 | $7.62 | $7.74 | $7.74 | 59,205 |
| 2023-06-14 | $7.71 | $7.97 | $7.71 | $7.80 | $7.80 | 97,120 |
| 2023-06-13 | $7.65 | $7.77 | $7.65 | $7.71 | $7.71 | 183,929 |
| 2023-06-12 | $7.66 | $7.66 | $7.55 | $7.58 | $7.58 | 50,183 |
| 2023-06-09 | $7.75 | $7.75 | $7.57 | $7.59 | $7.59 | 46,779 |
| 2023-06-08 | $7.59 | $7.59 | $7.48 | $7.59 | $7.59 | 88,939 |
| 2023-06-07 | $7.56 | $7.80 | $7.54 | $7.55 | $7.55 | 77,731 |
| 2023-06-06 | $7.71 | $7.87 | $7.71 | $7.87 | $7.87 | 92,192 |
| 2023-06-05 | $7.70 | $7.82 | $7.70 | $7.81 | $7.81 | 125,209 |
| 2023-06-02 | $7.48 | $7.69 | $7.48 | $7.66 | $7.66 | 135,641 |
| 2023-06-01 | $7.43 | $7.56 | $7.43 | $7.45 | $7.45 | 53,224 |
| 2023-05-31 | $7.32 | $7.46 | $7.29 | $7.44 | $7.44 | 31,012 |
| 2023-05-30 | $7.70 | $7.70 | $7.52 | $7.55 | $7.55 | 42,145 |
| 2023-05-26 | $7.50 | $7.60 | $7.50 | $7.58 | $7.58 | 41,128 |
| 2023-05-25 | $7.50 | $7.51 | $7.43 | $7.47 | $7.47 | 72,658 |
| 2023-05-24 | $7.45 | $7.51 | $7.30 | $7.41 | $7.41 | 34,252 |
| 2023-05-23 | $7.44 | $7.53 | $7.40 | $7.44 | $7.44 | 29,091 |
| 2023-05-22 | $7.39 | $7.55 | $7.39 | $7.55 | $7.55 | 42,953 |
| 2023-05-19 | $7.38 | $7.38 | $7.34 | $7.36 | $7.36 | 41,469 |
| 2023-05-18 | $7.57 | $7.57 | $7.32 | $7.36 | $7.36 | 65,043 |
| 2023-05-17 | $7.41 | $7.45 | $7.39 | $7.42 | $7.42 | 28,314 |
| 2023-05-16 | $7.70 | $7.70 | $7.47 | $7.47 | $7.47 | 88,620 |
| 2023-05-15 | $7.51 | $7.57 | $7.48 | $7.57 | $7.57 | 105,611 |
| 2023-05-12 | $7.76 | $8.00 | $7.76 | $7.90 | $7.90 | 54,095 |
| 2023-05-11 | $7.82 | $7.96 | $7.82 | $7.93 | $7.93 | 71,973 |
| 2023-05-10 | $7.47 | $7.49 | $7.41 | $7.42 | $7.42 | 40,740 |
| 2023-05-09 | $7.50 | $7.50 | $7.46 | $7.49 | $7.49 | 96,558 |
| 2023-05-08 | $7.35 | $7.42 | $7.35 | $7.35 | $7.35 | 90,349 |
| 2023-05-05 | $7.25 | $7.38 | $7.25 | $7.34 | $7.34 | 77,573 |
| 2023-05-04 | $7.16 | $7.25 | $7.14 | $7.23 | $7.23 | 141,083 |
| 2023-05-03 | $7.33 | $7.38 | $7.20 | $7.23 | $7.23 | 96,635 |
| 2023-05-02 | $7.21 | $7.32 | $7.15 | $7.17 | $7.17 | 110,248 |
| 2023-05-01 | $7.26 | $7.49 | $7.26 | $7.32 | $7.32 | 125,561 |
| 2023-04-28 | $7.08 | $7.28 | $7.08 | $7.26 | $7.26 | 49,736 |
| 2023-04-27 | $7.18 | $7.40 | $7.18 | $7.24 | $7.24 | 83,791 |
| 2023-04-26 | $7.31 | $7.31 | $7.05 | $7.05 | $7.05 | 155,158 |
| 2023-04-25 | $7.36 | $7.36 | $7.07 | $7.07 | $7.07 | 81,445 |
| 2023-04-24 | $7.33 | $7.33 | $7.15 | $7.25 | $7.25 | 93,888 |
| 2023-04-21 | $7.29 | $7.29 | $7.15 | $7.20 | $7.20 | 40,434 |
| 2023-04-20 | $7.35 | $7.41 | $7.30 | $7.31 | $7.31 | 97,766 |
| 2023-04-19 | $7.45 | $7.48 | $7.35 | $7.41 | $7.41 | 54,503 |
| 2023-04-18 | $7.50 | $7.50 | $7.44 | $7.47 | $7.47 | 50,774 |
| 2023-04-17 | $7.37 | $7.50 | $7.37 | $7.43 | $7.43 | 83,165 |
| 2023-04-14 | $7.51 | $7.55 | $7.33 | $7.37 | $7.37 | 82,005 |
| 2023-04-13 | $7.46 | $7.54 | $7.43 | $7.51 | $7.51 | 33,583 |
| 2023-04-12 | $7.65 | $7.65 | $7.54 | $7.59 | $7.59 | 40,040 |
| 2023-04-11 | $7.62 | $7.62 | $7.53 | $7.58 | $7.58 | 105,532 |
| 2023-04-10 | $7.22 | $7.41 | $7.22 | $7.41 | $7.41 | 70,425 |
| 2023-04-06 | $7.28 | $7.47 | $7.28 | $7.39 | $7.39 | 76,180 |
| 2023-04-05 | $7.62 | $7.67 | $7.54 | $7.57 | $7.57 | 132,056 |
| 2023-04-04 | $7.79 | $7.79 | $7.60 | $7.68 | $7.68 | 30,685 |
| 2023-04-03 | $7.53 | $7.80 | $7.53 | $7.67 | $7.67 | 52,948 |
| 2023-03-31 | $7.72 | $7.72 | $7.48 | $7.57 | $7.57 | 40,787 |
| 2023-03-30 | $7.40 | $7.48 | $7.40 | $7.45 | $7.45 | 140,141 |
| 2023-03-29 | $7.35 | $7.42 | $7.35 | $7.38 | $7.38 | 40,521 |
| 2023-03-28 | $7.16 | $7.41 | $7.16 | $7.33 | $7.33 | 75,453 |
| 2023-03-27 | $7.36 | $7.44 | $7.33 | $7.39 | $7.39 | 42,494 |
| 2023-03-24 | $7.30 | $7.36 | $7.28 | $7.35 | $7.35 | 57,223 |
| 2023-03-23 | $7.41 | $7.47 | $7.32 | $7.37 | $7.37 | 82,402 |
| 2023-03-22 | $7.38 | $7.38 | $7.22 | $7.22 | $7.22 | 44,249 |
| 2023-03-21 | $7.19 | $7.19 | $7.12 | $7.12 | $7.12 | 47,860 |
| 2023-03-20 | $7.11 | $7.16 | $7.04 | $7.11 | $7.11 | 88,040 |
| 2023-03-17 | $7.22 | $7.22 | $6.88 | $7.03 | $7.03 | 62,248 |
| 2023-03-16 | $6.85 | $7.17 | $6.85 | $7.13 | $7.13 | 82,369 |
| 2023-03-15 | $7.09 | $7.09 | $6.89 | $6.95 | $6.95 | 96,325 |
| 2023-03-14 | $7.23 | $7.28 | $7.02 | $7.16 | $7.16 | 111,549 |
| 2023-03-13 | $7.60 | $7.60 | $7.40 | $7.46 | $7.46 | 120,067 |
| 2023-03-10 | $7.75 | $7.80 | $7.63 | $7.68 | $7.68 | 134,175 |
| 2023-03-09 | $8.24 | $8.24 | $7.93 | $7.96 | $7.96 | 52,716 |
| 2023-03-08 | $8.02 | $8.10 | $7.98 | $8.02 | $8.02 | 77,634 |
| 2023-03-07 | $8.30 | $8.33 | $8.15 | $8.20 | $8.20 | 123,245 |
| 2023-03-06 | $7.95 | $8.25 | $7.95 | $8.16 | $8.16 | 48,273 |
| 2023-03-03 | $7.92 | $8.15 | $7.89 | $8.12 | $8.12 | 38,257 |
| 2023-03-02 | $7.75 | $7.93 | $7.75 | $7.93 | $7.93 | 50,423 |
| 2023-03-01 | $7.76 | $7.93 | $7.76 | $7.88 | $7.88 | 54,229 |
| 2023-02-28 | $7.76 | $7.82 | $7.76 | $7.82 | $7.82 | 81,707 |
| 2023-02-27 | $7.80 | $7.90 | $7.71 | $7.87 | $7.87 | 141,473 |
| 2023-02-24 | $7.62 | $7.81 | $7.62 | $7.81 | $7.81 | 39,451 |
| 2023-02-23 | $7.60 | $7.83 | $7.60 | $7.83 | $7.83 | 78,162 |
| 2023-02-22 | $7.80 | $7.80 | $7.55 | $7.74 | $7.74 | 70,159 |
| 2023-02-21 | $7.85 | $8.03 | $7.85 | $7.97 | $7.97 | 206,665 |
| 2023-02-17 | $7.67 | $7.80 | $7.67 | $7.78 | $7.78 | 76,663 |
| 2023-02-16 | $7.43 | $7.67 | $7.43 | $7.66 | $7.66 | 147,771 |
| 2023-02-15 | $7.43 | $7.43 | $7.23 | $7.40 | $7.40 | 63,128 |
| 2023-02-14 | $7.31 | $7.38 | $7.26 | $7.33 | $7.33 | 49,551 |
| 2023-02-13 | $7.35 | $7.46 | $7.27 | $7.46 | $7.46 | 91,148 |
| 2023-02-10 | $7.25 | $7.41 | $7.22 | $7.39 | $7.39 | 53,399 |
| 2023-02-09 | $7.34 | $7.42 | $7.31 | $7.41 | $7.41 | 65,236 |
| 2023-02-08 | $7.23 | $7.29 | $7.21 | $7.25 | $7.25 | 226,226 |
| 2023-02-07 | $7.26 | $7.36 | $7.15 | $7.36 | $7.36 | 257,078 |
| 2023-02-06 | $7.24 | $7.29 | $7.18 | $7.25 | $7.25 | 152,018 |
| 2023-02-03 | $7.21 | $7.22 | $7.02 | $7.17 | $7.17 | 81,765 |
| 2023-02-02 | $7.28 | $7.28 | $7.16 | $7.23 | $7.23 | 257,130 |
| 2023-02-01 | $7.29 | $7.33 | $7.19 | $7.33 | $7.33 | 100,391 |
| 2023-01-31 | $7.10 | $7.22 | $7.08 | $7.21 | $7.21 | 34,958 |
| 2023-01-30 | $7.02 | $7.07 | $7.00 | $7.01 | $7.01 | 81,136 |
| 2023-01-27 | $7.11 | $7.11 | $7.02 | $7.08 | $7.08 | 56,504 |
| 2023-01-26 | $7.00 | $7.05 | $6.89 | $6.99 | $6.99 | 134,471 |
| 2023-01-25 | $6.83 | $6.91 | $6.83 | $6.88 | $6.88 | 65,104 |
| 2023-01-24 | $6.73 | $6.88 | $6.73 | $6.87 | $6.87 | 145,674 |
| 2023-01-23 | $6.76 | $6.81 | $6.65 | $6.81 | $6.81 | 86,806 |
| 2023-01-20 | $6.63 | $6.78 | $6.63 | $6.76 | $6.76 | 70,831 |
| 2023-01-19 | $6.60 | $6.60 | $6.52 | $6.57 | $6.57 | 157,957 |
| 2023-01-18 | $6.70 | $6.80 | $6.67 | $6.68 | $6.68 | 168,915 |
| 2023-01-17 | $6.69 | $6.69 | $6.53 | $6.66 | $6.66 | 127,757 |
| 2023-01-13 | $6.48 | $6.55 | $6.48 | $6.52 | $6.52 | 52,599 |
| 2023-01-12 | $6.48 | $6.63 | $6.48 | $6.61 | $6.61 | 129,699 |
| 2023-01-11 | $6.26 | $6.75 | $6.25 | $6.54 | $6.54 | 56,162 |
| 2023-01-10 | $6.59 | $6.59 | $6.52 | $6.57 | $6.57 | 199,071 |
| 2023-01-09 | $6.55 | $6.60 | $6.53 | $6.56 | $6.56 | 111,908 |
| 2023-01-06 | $6.41 | $6.50 | $6.32 | $6.49 | $6.49 | 92,851 |
| 2023-01-05 | $6.33 | $6.33 | $6.27 | $6.31 | $6.31 | 226,338 |
| 2023-01-04 | $6.49 | $6.49 | $6.26 | $6.32 | $6.32 | 388,213 |
| 2023-01-03 | $6.20 | $6.60 | $6.20 | $6.33 | $6.33 | 122,089 |
| 2022-12-30 | $6.20 | $6.34 | $6.20 | $6.28 | $6.28 | 110,669 |
| 2022-12-29 | $6.05 | $6.30 | $6.05 | $6.28 | $6.28 | 139,441 |
| 2022-12-28 | $6.16 | $6.26 | $6.16 | $6.19 | $6.19 | 127,110 |
| 2022-12-27 | $6.34 | $6.47 | $6.20 | $6.22 | $6.22 | 165,465 |
| 2022-12-23 | $6.15 | $6.25 | $6.15 | $6.25 | $6.25 | 110,848 |
| 2022-12-22 | $6.52 | $6.52 | $6.21 | $6.32 | $6.32 | 153,477 |
| 2022-12-21 | $6.37 | $6.37 | $6.18 | $6.27 | $6.27 | 109,470 |
| 2022-12-20 | $6.52 | $6.55 | $6.46 | $6.48 | $6.48 | 161,571 |
| 2022-12-19 | $6.36 | $6.63 | $6.36 | $6.57 | $6.57 | 127,179 |
| 2022-12-16 | $6.69 | $6.74 | $6.67 | $6.70 | $6.70 | 72,508 |
| 2022-12-15 | $6.85 | $6.85 | $6.65 | $6.69 | $6.69 | 88,889 |
| 2022-12-14 | $6.75 | $6.89 | $6.75 | $6.77 | $6.77 | 105,630 |
| 2022-12-13 | $6.80 | $6.94 | $6.80 | $6.82 | $6.82 | 117,929 |
| 2022-12-12 | $6.83 | $6.83 | $6.70 | $6.80 | $6.80 | 107,875 |
| 2022-12-09 | $6.60 | $6.80 | $6.60 | $6.74 | $6.74 | 82,410 |
| 2022-12-08 | $6.80 | $6.83 | $6.78 | $6.82 | $6.82 | 96,152 |
| 2022-12-07 | $6.52 | $7.00 | $6.52 | $6.80 | $6.80 | 94,464 |
| 2022-12-06 | $6.75 | $6.87 | $6.73 | $6.76 | $6.76 | 115,003 |
| 2022-12-05 | $6.73 | $6.95 | $6.73 | $6.75 | $6.75 | 107,085 |
| 2022-12-02 | $7.15 | $7.15 | $6.85 | $7.06 | $7.06 | 36,229 |
| 2022-12-01 | $7.22 | $7.22 | $7.12 | $7.20 | $7.20 | 63,115 |
| 2022-11-30 | $7.10 | $7.22 | $7.03 | $7.22 | $7.22 | 118,386 |
| 2022-11-29 | $6.85 | $7.31 | $6.85 | $7.10 | $7.10 | 145,425 |
| 2022-11-28 | $7.15 | $7.32 | $7.15 | $7.22 | $7.22 | 72,108 |
| 2022-11-25 | $7.27 | $7.29 | $7.21 | $7.28 | $7.28 | 23,141 |
| 2022-11-23 | $7.17 | $7.33 | $7.17 | $7.27 | $7.27 | 111,256 |
| 2022-11-22 | $7.15 | $7.25 | $7.15 | $7.25 | $7.25 | 196,263 |
| 2022-11-21 | $6.76 | $7.20 | $6.76 | $7.07 | $7.07 | 81,070 |
| 2022-11-18 | $7.03 | $7.19 | $7.03 | $7.13 | $7.13 | 185,964 |
| 2022-11-17 | $6.92 | $7.06 | $6.92 | $6.97 | $6.97 | 51,327 |
| 2022-11-16 | $6.87 | $7.13 | $6.87 | $7.08 | $7.08 | 51,131 |
| 2022-11-15 | $6.99 | $7.32 | $6.99 | $7.19 | $7.19 | 85,528 |
| 2022-11-14 | $7.25 | $7.25 | $7.00 | $7.05 | $7.05 | 65,354 |
| 2022-11-11 | $6.88 | $7.15 | $6.88 | $7.14 | $7.14 | 134,102 |
| 2022-11-10 | $7.06 | $7.06 | $6.89 | $7.00 | $7.00 | 159,332 |
| 2022-11-09 | $6.73 | $7.46 | $6.62 | $6.86 | $6.86 | 351,043 |
| 2022-11-08 | $6.75 | $6.79 | $6.71 | $6.78 | $6.78 | 509,806 |
| 2022-11-07 | $6.65 | $6.67 | $6.55 | $6.64 | $6.64 | 154,096 |
| 2022-11-04 | $6.34 | $6.65 | $6.34 | $6.62 | $6.62 | 87,027 |
| 2022-11-03 | $6.37 | $6.46 | $6.37 | $6.41 | $6.41 | 186,511 |
| 2022-11-02 | $6.57 | $6.69 | $6.42 | $6.43 | $6.43 | 133,620 |
| 2022-11-01 | $6.48 | $6.48 | $6.25 | $6.34 | $6.34 | 408,985 |
| 2022-10-31 | $6.11 | $6.61 | $6.11 | $6.36 | $6.36 | 120,927 |
| 2022-10-28 | $6.23 | $6.34 | $6.23 | $6.31 | $6.31 | 61,892 |
| 2022-10-27 | $6.07 | $6.31 | $6.07 | $6.22 | $6.22 | 185,545 |
| 2022-10-26 | $6.30 | $6.57 | $6.30 | $6.31 | $6.31 | 65,998 |
| 2022-10-25 | $6.12 | $6.33 | $6.12 | $6.30 | $6.30 | 493,278 |
| 2022-10-24 | $6.10 | $6.17 | $6.07 | $6.12 | $6.12 | 330,628 |
| 2022-10-21 | $5.81 | $6.20 | $5.81 | $6.11 | $6.11 | 99,231 |
| 2022-10-20 | $6.04 | $6.25 | $6.04 | $6.06 | $6.06 | 249,770 |
| 2022-10-19 | $6.16 | $6.25 | $6.08 | $6.11 | $6.11 | 227,433 |
| 2022-10-18 | $6.25 | $6.25 | $5.97 | $6.11 | $6.11 | 357,465 |
| 2022-10-17 | $6.05 | $6.31 | $6.05 | $6.16 | $6.16 | 224,048 |
| 2022-10-14 | $6.41 | $6.41 | $6.01 | $6.01 | $6.01 | 243,267 |
| 2022-10-13 | $6.10 | $6.14 | $5.91 | $6.10 | $6.10 | 369,407 |
| 2022-10-12 | $6.36 | $6.36 | $6.10 | $6.10 | $6.10 | 201,877 |
| 2022-10-11 | $6.36 | $6.36 | $6.24 | $6.26 | $6.26 | 317,767 |
| 2022-10-10 | $6.40 | $6.40 | $6.28 | $6.35 | $6.35 | 190,895 |
| 2022-10-07 | $6.28 | $6.47 | $6.28 | $6.36 | $6.36 | 176,549 |
| 2022-10-06 | $6.82 | $6.82 | $6.48 | $6.48 | $6.48 | 127,618 |
| 2022-10-05 | $6.40 | $6.62 | $6.37 | $6.60 | $6.60 | 92,245 |
| 2022-10-04 | $6.85 | $6.85 | $6.60 | $6.72 | $6.72 | 528,496 |
| 2022-10-03 | $6.62 | $6.64 | $6.40 | $6.60 | $6.60 | 168,718 |
| 2022-09-30 | $6.50 | $6.54 | $6.26 | $6.44 | $6.44 | 324,761 |
| 2022-09-29 | $6.71 | $6.97 | $6.71 | $6.77 | $6.77 | 480,717 |
| 2022-09-28 | $6.71 | $6.90 | $6.50 | $6.84 | $6.84 | 186,481 |
| 2022-09-27 | $6.80 | $6.98 | $6.77 | $6.80 | $6.80 | 232,355 |
| 2022-09-26 | $7.00 | $7.07 | $6.77 | $6.80 | $6.80 | 173,489 |
| 2022-09-23 | $7.20 | $7.21 | $7.02 | $7.10 | $7.10 | 146,739 |
| 2022-09-22 | $7.50 | $7.50 | $7.21 | $7.28 | $7.28 | 124,882 |
| 2022-09-21 | $7.50 | $7.50 | $7.23 | $7.23 | $7.23 | 53,151 |
| 2022-09-20 | $7.50 | $7.51 | $7.38 | $7.42 | $7.42 | 141,619 |
| 2022-09-19 | $7.75 | $7.75 | $7.53 | $7.55 | $7.55 | 54,329 |
| 2022-09-16 | $7.75 | $7.75 | $7.50 | $7.54 | $7.54 | 100,715 |
| 2022-09-15 | $7.59 | $7.67 | $7.57 | $7.58 | $7.58 | 51,939 |
| 2022-09-14 | $7.34 | $7.60 | $7.34 | $7.55 | $7.55 | 47,869 |
| 2022-09-13 | $7.43 | $7.80 | $7.41 | $7.41 | $7.41 | 88,132 |
| 2022-09-12 | $7.66 | $7.89 | $7.66 | $7.76 | $7.76 | 88,919 |
| 2022-09-09 | $7.58 | $7.64 | $7.58 | $7.64 | $7.64 | 45,349 |
| 2022-09-08 | $7.52 | $7.63 | $7.52 | $7.58 | $7.58 | 61,508 |
| 2022-09-07 | $7.34 | $7.59 | $7.34 | $7.58 | $7.58 | 99,926 |
| 2022-09-06 | $7.60 | $7.60 | $7.37 | $7.42 | $7.42 | 91,729 |
| 2022-09-02 | $7.70 | $7.87 | $7.66 | $7.69 | $7.69 | 56,111 |
| 2022-09-01 | $7.85 | $7.88 | $7.80 | $7.87 | $7.87 | 59,672 |
| 2022-08-31 | $7.70 | $7.94 | $7.70 | $7.86 | $7.86 | 61,596 |
| 2022-08-30 | $7.96 | $7.96 | $7.67 | $7.79 | $7.79 | 62,392 |
| 2022-08-29 | $7.73 | $7.76 | $7.69 | $7.73 | $7.73 | 87,878 |
| 2022-08-26 | $7.92 | $7.95 | $7.68 | $7.68 | $7.68 | 47,590 |
| 2022-08-25 | $7.83 | $7.88 | $7.78 | $7.88 | $7.88 | 37,577 |
| 2022-08-24 | $7.70 | $7.78 | $7.70 | $7.75 | $7.75 | 43,794 |
| 2022-08-23 | $7.96 | $7.96 | $7.69 | $7.70 | $7.70 | 244,380 |
| 2022-08-22 | $7.80 | $7.95 | $7.64 | $7.64 | $7.64 | 95,541 |
| 2022-08-19 | $7.86 | $7.86 | $7.79 | $7.80 | $7.80 | 33,103 |
| 2022-08-18 | $7.87 | $7.89 | $7.85 | $7.86 | $7.86 | 26,489 |
| 2022-08-17 | $7.88 | $8.04 | $7.88 | $7.94 | $7.94 | 110,264 |
| 2022-08-16 | $8.01 | $8.01 | $7.62 | $7.91 | $7.91 | 236,765 |
| 2022-08-15 | $8.00 | $8.19 | $7.98 | $8.03 | $8.03 | 45,629 |
| 2022-08-12 | $8.09 | $8.12 | $8.02 | $8.06 | $8.06 | 51,372 |
| 2022-08-11 | $8.00 | $8.20 | $8.00 | $8.06 | $8.06 | 56,506 |
| 2022-08-10 | $7.85 | $8.13 | $7.85 | $8.08 | $8.08 | 298,465 |
| 2022-08-09 | $7.99 | $7.99 | $7.64 | $7.65 | $7.65 | 53,931 |
| 2022-08-08 | $7.60 | $7.83 | $7.52 | $7.70 | $7.70 | 62,971 |
| 2022-08-05 | $7.55 | $7.68 | $7.55 | $7.61 | $7.61 | 83,834 |
| 2022-08-04 | $7.78 | $7.78 | $7.59 | $7.65 | $7.65 | 42,368 |
| 2022-08-03 | $7.71 | $7.74 | $7.64 | $7.71 | $7.71 | 79,801 |
| 2022-08-02 | $7.65 | $8.00 | $7.65 | $7.71 | $7.71 | 139,094 |
| 2022-08-01 | $7.77 | $7.88 | $7.77 | $7.82 | $7.82 | 134,608 |
| 2022-07-29 | $7.56 | $7.60 | $7.52 | $7.59 | $7.59 | 83,698 |
| 2022-07-28 | $7.70 | $7.70 | $7.58 | $7.68 | $7.68 | 95,736 |
| 2022-07-27 | $7.41 | $7.73 | $7.41 | $7.57 | $7.57 | 77,601 |
| 2022-07-26 | $7.50 | $7.60 | $7.40 | $7.45 | $7.45 | 93,137 |
| 2022-07-25 | $7.67 | $7.67 | $7.49 | $7.51 | $7.51 | 96,549 |
| 2022-07-22 | $7.42 | $7.55 | $7.42 | $7.47 | $7.47 | 66,613 |
| 2022-07-21 | $7.60 | $7.60 | $7.50 | $7.58 | $7.58 | 71,227 |
| 2022-07-20 | $7.29 | $7.73 | $7.29 | $7.60 | $7.60 | 110,770 |
| 2022-07-19 | $7.27 | $7.58 | $7.27 | $7.55 | $7.55 | 201,840 |
| 2022-07-18 | $7.50 | $7.50 | $7.37 | $7.38 | $7.38 | 75,958 |
| 2022-07-15 | $7.28 | $7.47 | $7.28 | $7.36 | $7.36 | 62,854 |
| 2022-07-14 | $7.62 | $7.62 | $7.31 | $7.39 | $7.39 | 141,017 |
| 2022-07-13 | $7.24 | $7.46 | $7.24 | $7.45 | $7.45 | 74,040 |
| 2022-07-12 | $7.52 | $7.52 | $7.42 | $7.45 | $7.45 | 97,493 |
| 2022-07-11 | $7.71 | $7.71 | $7.50 | $7.52 | $7.52 | 133,467 |
| 2022-07-08 | $7.68 | $7.68 | $7.26 | $7.56 | $7.56 | 73,261 |
| 2022-07-07 | $7.63 | $7.63 | $7.34 | $7.44 | $7.44 | 90,541 |
| 2022-07-06 | $7.40 | $7.45 | $7.28 | $7.33 | $7.33 | 105,136 |
| 2022-07-05 | $7.51 | $7.75 | $7.44 | $7.52 | $7.52 | 97,374 |
| 2022-07-01 | $7.70 | $7.70 | $7.51 | $7.67 | $7.67 | 64,853 |
| 2022-06-30 | $7.95 | $7.95 | $7.69 | $7.79 | $7.79 | 65,972 |
| 2022-06-29 | $8.33 | $8.33 | $8.02 | $8.02 | $8.02 | 54,096 |
| 2022-06-28 | $8.25 | $8.36 | $8.23 | $8.28 | $8.28 | 55,750 |
| 2022-06-27 | $8.01 | $8.25 | $8.01 | $8.10 | $8.10 | 52,674 |
| 2022-06-24 | $8.37 | $8.37 | $7.82 | $8.18 | $8.18 | 39,987 |
| 2022-06-23 | $8.15 | $8.22 | $8.04 | $8.16 | $8.16 | 27,683 |
| 2022-06-22 | $8.15 | $8.25 | $8.15 | $8.22 | $8.22 | 48,234 |
| 2022-06-21 | $8.29 | $8.29 | $7.85 | $8.03 | $8.03 | 153,590 |
| 2022-06-17 | $8.07 | $8.07 | $7.75 | $7.79 | $7.79 | 53,917 |
| 2022-06-16 | $8.12 | $8.12 | $7.87 | $7.88 | $7.88 | 78,390 |
| 2022-06-15 | $7.84 | $8.23 | $7.84 | $7.94 | $7.94 | 60,358 |
| 2022-06-14 | $7.90 | $8.13 | $7.70 | $7.87 | $7.87 | 90,543 |
| 2022-06-13 | $8.13 | $8.13 | $7.90 | $7.91 | $7.91 | 67,984 |
| 2022-06-10 | $8.45 | $8.48 | $8.23 | $8.26 | $8.26 | 51,902 |
| 2022-06-09 | $8.40 | $8.54 | $8.40 | $8.42 | $8.42 | 56,698 |
| 2022-06-08 | $8.40 | $8.43 | $8.26 | $8.26 | $8.26 | 48,705 |
| 2022-06-07 | $8.21 | $8.42 | $8.21 | $8.40 | $8.40 | 62,170 |
| 2022-06-06 | $8.33 | $8.33 | $8.20 | $8.22 | $8.22 | 35,638 |
| 2022-06-03 | $8.16 | $8.38 | $8.12 | $8.16 | $8.16 | 54,941 |
| 2022-06-02 | $8.45 | $8.45 | $8.24 | $8.38 | $8.38 | 45,673 |
| 2022-06-01 | $8.24 | $8.50 | $8.23 | $8.24 | $8.24 | 159,351 |
| 2022-05-31 | $7.92 | $7.92 | $7.70 | $7.75 | $7.75 | 154,292 |
| 2022-05-27 | $7.89 | $7.91 | $7.76 | $7.85 | $7.85 | 47,746 |
| 2022-05-26 | $7.70 | $7.81 | $7.70 | $7.79 | $7.79 | 119,960 |
| 2022-05-25 | $7.65 | $7.75 | $7.65 | $7.70 | $7.70 | 98,675 |
| 2022-05-24 | $7.60 | $7.99 | $7.60 | $7.68 | $7.68 | 69,068 |
| 2022-05-23 | $7.76 | $7.84 | $7.70 | $7.81 | $7.81 | 80,418 |
| 2022-05-20 | $7.80 | $7.90 | $7.68 | $7.80 | $7.80 | 119,671 |
| 2022-05-19 | $7.50 | $7.66 | $7.50 | $7.60 | $7.60 | 89,403 |
| 2022-05-18 | $7.70 | $7.80 | $7.63 | $7.63 | $7.63 | 87,779 |
| 2022-05-17 | $7.65 | $7.65 | $7.53 | $7.59 | $7.59 | 126,852 |
| 2022-05-16 | $7.70 | $7.74 | $7.56 | $7.69 | $7.69 | 74,059 |
| 2022-05-13 | $7.51 | $7.70 | $7.51 | $7.67 | $7.67 | 86,201 |
| 2022-05-12 | $7.53 | $7.79 | $7.53 | $7.65 | $7.65 | 159,572 |
| 2022-05-11 | $7.74 | $7.89 | $7.60 | $7.70 | $7.70 | 92,521 |
| 2022-05-10 | $7.86 | $7.93 | $7.72 | $7.79 | $7.79 | 175,922 |
| 2022-05-09 | $8.12 | $8.12 | $7.83 | $7.85 | $7.85 | 125,294 |
| 2022-05-06 | $7.82 | $8.00 | $7.82 | $7.95 | $7.95 | 114,205 |
| 2022-05-05 | $8.20 | $8.20 | $7.82 | $7.88 | $7.88 | 74,342 |
| 2022-05-04 | $7.70 | $8.23 | $7.70 | $8.13 | $8.13 | 74,413 |
| 2022-05-03 | $7.65 | $8.24 | $7.65 | $7.99 | $7.99 | 142,221 |
| 2022-05-02 | $8.18 | $8.19 | $7.81 | $7.90 | $7.90 | 122,431 |
| 2022-04-29 | $7.93 | $8.13 | $7.93 | $7.94 | $7.94 | 148,170 |
| 2022-04-28 | $8.00 | $8.10 | $7.88 | $8.07 | $8.07 | 178,558 |
| 2022-04-27 | $7.78 | $7.89 | $7.78 | $7.82 | $7.82 | 110,844 |
| 2022-04-26 | $8.05 | $8.05 | $7.81 | $8.05 | $8.05 | 211,922 |
| 2022-04-25 | $8.10 | $8.10 | $7.96 | $8.05 | $8.05 | 211,922 |
| 2022-04-22 | $8.54 | $8.55 | $8.10 | $8.10 | $8.10 | 119,640 |
| 2022-04-21 | $8.28 | $8.69 | $8.28 | $8.36 | $8.36 | 138,328 |
| 2022-04-20 | $8.50 | $8.68 | $8.50 | $8.62 | $8.62 | 94,366 |
| 2022-04-19 | $8.10 | $8.38 | $8.10 | $8.29 | $8.29 | 111,015 |
| 2022-04-18 | $7.99 | $8.10 | $7.99 | $8.02 | $8.02 | 78,589 |
| 2022-04-14 | $8.10 | $8.12 | $8.00 | $8.00 | $8.00 | 76,186 |
| 2022-04-13 | $8.00 | $8.09 | $7.99 | $8.06 | $8.06 | 102,945 |
| 2022-04-12 | $8.07 | $8.15 | $7.98 | $7.99 | $7.99 | 141,368 |
| 2022-04-11 | $8.18 | $8.20 | $8.11 | $8.13 | $8.13 | 172,011 |
| 2022-04-08 | $8.24 | $8.28 | $8.17 | $8.20 | $8.20 | 191,446 |
| 2022-04-07 | $8.28 | $8.32 | $8.21 | $8.27 | $8.27 | 110,959 |
| 2022-04-06 | $8.26 | $8.32 | $8.20 | $8.29 | $8.29 | 138,390 |
| 2022-04-05 | $8.70 | $8.70 | $8.50 | $8.55 | $8.55 | 195,221 |
| 2022-04-04 | $8.62 | $8.74 | $8.62 | $8.71 | $8.71 | 108,996 |
| 2022-04-01 | $8.83 | $8.87 | $8.78 | $8.81 | $8.81 | 74,885 |
| 2022-03-31 | $9.05 | $9.05 | $8.90 | $8.90 | $8.90 | 105,448 |
| 2022-03-30 | $9.33 | $9.33 | $8.94 | $8.94 | $8.94 | 60,898 |
| 2022-03-29 | $8.90 | $9.11 | $8.80 | $9.01 | $9.01 | 166,061 |
| 2022-03-28 | $8.86 | $8.86 | $8.71 | $8.78 | $8.78 | 130,908 |
| 2022-03-25 | $8.74 | $8.75 | $8.64 | $8.73 | $8.73 | 167,238 |
| 2022-03-24 | $8.78 | $8.80 | $8.70 | $8.78 | $8.78 | 38,496 |
| 2022-03-23 | $8.78 | $8.78 | $8.63 | $8.64 | $8.64 | 103,628 |
| 2022-03-22 | $8.62 | $8.69 | $8.61 | $8.66 | $8.66 | 189,021 |
| 2022-03-21 | $8.56 | $8.64 | $8.51 | $8.56 | $8.56 | 163,010 |
| 2022-03-18 | $8.56 | $8.60 | $8.50 | $8.56 | $8.56 | 163,010 |
| 2022-03-17 | $8.67 | $8.70 | $8.59 | $8.65 | $8.65 | 111,833 |
| 2022-03-16 | $8.59 | $8.69 | $8.49 | $8.69 | $8.69 | 153,031 |
| 2022-03-15 | $8.06 | $8.31 | $8.06 | $8.30 | $8.30 | 357,839 |
| 2022-03-14 | $7.93 | $8.00 | $7.87 | $7.92 | $7.92 | 181,254 |
| 2022-03-11 | $7.92 | $7.94 | $7.77 | $7.78 | $7.78 | 127,168 |
| 2022-03-10 | $8.03 | $8.13 | $8.00 | $8.08 | $8.08 | 250,251 |
| 2022-03-09 | $7.66 | $7.87 | $7.66 | $7.86 | $7.86 | 233,205 |
| 2022-03-08 | $7.71 | $7.77 | $7.59 | $7.65 | $7.65 | 310,433 |
| 2022-03-07 | $8.19 | $8.22 | $8.00 | $8.04 | $8.04 | 292,720 |
| 2022-03-04 | $8.63 | $8.63 | $8.51 | $8.62 | $8.62 | 198,704 |
| 2022-03-03 | $9.18 | $9.18 | $8.99 | $9.00 | $9.00 | 170,961 |
| 2022-03-02 | $9.10 | $9.22 | $9.10 | $9.20 | $9.20 | 335,346 |
| 2022-03-01 | $9.51 | $9.51 | $9.30 | $9.32 | $9.32 | 207,082 |
| 2022-02-28 | $9.50 | $9.64 | $9.50 | $9.56 | $9.56 | 188,345 |
| 2022-02-25 | $9.89 | $10.00 | $9.86 | $9.99 | $9.99 | 128,547 |
| 2022-02-24 | $9.57 | $9.91 | $9.57 | $9.85 | $9.85 | 168,330 |
| 2022-02-23 | $9.84 | $9.93 | $9.78 | $9.78 | $9.78 | 152,744 |
| 2022-02-22 | $9.89 | $9.95 | $9.78 | $9.91 | $9.91 | 207,183 |
| 2022-02-18 | $10.52 | $10.63 | $10.52 | $10.57 | $10.57 | 85,464 |
| 2022-02-17 | $10.53 | $10.60 | $10.46 | $10.47 | $10.47 | 45,224 |
| 2022-02-16 | $10.50 | $10.59 | $10.50 | $10.58 | $10.58 | 63,511 |
| 2022-02-15 | $10.66 | $10.73 | $10.65 | $10.72 | $10.72 | 81,779 |
| 2022-02-14 | $10.66 | $10.66 | $10.54 | $10.61 | $10.61 | 75,023 |
| 2022-02-11 | $11.20 | $11.20 | $10.73 | $10.78 | $10.78 | 47,469 |
| 2022-02-10 | $10.85 | $11.00 | $10.80 | $10.84 | $10.84 | 33,418 |
| 2022-02-09 | $10.85 | $10.93 | $10.85 | $10.93 | $10.93 | 55,310 |
| 2022-02-08 | $10.42 | $10.66 | $10.42 | $10.57 | $10.57 | 54,447 |
| 2022-02-07 | $10.40 | $10.45 | $10.33 | $10.36 | $10.36 | 49,333 |
| 2022-02-04 | $10.38 | $10.38 | $10.30 | $10.33 | $10.33 | 74,723 |
| 2022-02-03 | $10.66 | $10.76 | $10.62 | $10.62 | $10.62 | 81,422 |
| 2022-02-02 | $10.68 | $10.70 | $10.61 | $10.67 | $10.67 | 134,802 |
| 2022-02-01 | $10.40 | $10.40 | $10.30 | $10.38 | $10.38 | 131,566 |
| 2022-01-31 | $10.42 | $10.60 | $10.42 | $10.58 | $10.58 | 124,753 |
| 2022-01-28 | $10.35 | $10.47 | $10.30 | $10.35 | $10.35 | 161,613 |
| 2022-01-27 | $10.44 | $10.58 | $10.36 | $10.42 | $10.42 | 98,120 |
| 2022-01-26 | $10.59 | $10.72 | $10.49 | $10.52 | $10.52 | 201,716 |
| 2022-01-25 | $10.57 | $10.72 | $10.49 | $10.60 | $10.60 | 198,432 |
| 2022-01-24 | $10.42 | $10.57 | $10.21 | $10.54 | $10.54 | 363,402 |
| 2022-01-21 | $10.71 | $10.77 | $10.63 | $10.64 | $10.64 | 214,314 |
| 2022-01-20 | $10.68 | $10.87 | $10.68 | $10.70 | $10.70 | 82,588 |
| 2022-01-19 | $10.91 | $10.94 | $10.80 | $10.89 | $10.89 | 118,807 |
| 2022-01-18 | $10.95 | $10.96 | $10.87 | $10.89 | $10.89 | 118,807 |
| 2022-01-14 | $10.97 | $11.00 | $10.89 | $11.00 | $11.00 | 100,774 |
| 2022-01-13 | $11.31 | $11.35 | $11.17 | $11.18 | $11.18 | 93,477 |
| 2022-01-12 | $10.99 | $10.99 | $10.93 | $10.94 | $10.94 | 72,455 |
| 2022-01-11 | $10.89 | $10.89 | $10.75 | $10.88 | $10.88 | 43,512 |
| 2022-01-10 | $10.78 | $11.17 | $10.71 | $10.83 | $10.83 | 128,895 |
| 2022-01-07 | $10.92 | $10.92 | $10.77 | $10.86 | $10.86 | 70,341 |
| 2022-01-06 | $10.66 | $10.73 | $10.64 | $10.71 | $10.71 | 174,736 |
| 2022-01-05 | $10.45 | $10.69 | $10.45 | $10.49 | $10.49 | 180,424 |
| 2022-01-04 | $10.16 | $10.32 | $10.16 | $10.30 | $10.30 | 323,503 |
| 2022-01-03 | $9.99 | $10.00 | $9.62 | $9.71 | $9.71 | 166,772 |
| 2021-12-31 | $9.60 | $9.66 | $9.60 | $9.61 | $9.61 | 102,916 |
| 2021-12-30 | $9.70 | $9.70 | $9.64 | $9.64 | $9.64 | 139,825 |
| 2021-12-29 | $9.67 | $9.73 | $9.66 | $9.69 | $9.69 | 65,717 |
| 2021-12-28 | $9.77 | $9.77 | $9.60 | $9.62 | $9.62 | 114,633 |
| 2021-12-27 | $9.64 | $9.74 | $9.63 | $9.72 | $9.72 | 94,897 |
| 2021-12-23 | $9.78 | $9.85 | $9.72 | $9.80 | $9.80 | 68,180 |
| 2021-12-22 | $9.59 | $9.64 | $9.51 | $9.63 | $9.63 | 141,668 |
| 2021-12-21 | $9.62 | $9.62 | $9.51 | $9.60 | $9.60 | 152,636 |
| 2021-12-20 | $9.72 | $9.74 | $9.62 | $9.72 | $9.72 | 104,883 |
| 2021-12-17 | $9.86 | $9.93 | $9.83 | $9.83 | $9.83 | 70,831 |
| 2021-12-16 | $9.68 | $9.84 | $9.68 | $9.76 | $9.76 | 134,983 |
| 2021-12-15 | $9.56 | $9.66 | $9.52 | $9.63 | $9.63 | 204,950 |
| 2021-12-14 | $9.42 | $9.42 | $9.34 | $9.39 | $9.39 | 132,051 |
| 2021-12-13 | $9.69 | $9.78 | $9.64 | $9.64 | $9.64 | 67,035 |
| 2021-12-10 | $9.68 | $9.75 | $9.63 | $9.70 | $9.70 | 129,251 |
| 2021-12-09 | $9.78 | $9.79 | $9.73 | $9.75 | $9.75 | 81,841 |
| 2021-12-08 | $10.02 | $10.05 | $9.98 | $10.05 | $10.05 | 65,594 |
| 2021-12-07 | $10.07 | $10.14 | $10.03 | $10.13 | $10.13 | 198,334 |
| 2021-12-06 | $9.77 | $9.83 | $9.70 | $9.82 | $9.82 | 69,730 |
| 2021-12-03 | $10.03 | $10.05 | $9.86 | $9.94 | $9.94 | 72,342 |
| 2021-12-02 | $9.61 | $9.78 | $9.60 | $9.71 | $9.71 | 257,603 |
| 2021-12-01 | $9.91 | $10.02 | $9.80 | $9.81 | $9.81 | 147,246 |
| 2021-11-30 | $10.04 | $10.09 | $9.79 | $9.88 | $9.88 | 270,501 |
| 2021-11-29 | $10.56 | $10.69 | $10.41 | $10.48 | $10.48 | 194,490 |
| 2021-11-26 | $10.86 | $10.98 | $10.65 | $10.74 | $10.74 | 54,060 |
| 2021-11-24 | $11.08 | $11.16 | $11.06 | $11.13 | $11.13 | 126,827 |
| 2021-11-23 | $11.05 | $11.05 | $10.67 | $10.75 | $10.75 | 44,161 |
| 2021-11-22 | $10.77 | $10.80 | $10.69 | $10.73 | $10.73 | 123,632 |
| 2021-11-19 | $11.01 | $11.09 | $10.98 | $11.07 | $11.07 | 93,247 |
| 2021-11-18 | $11.17 | $11.29 | $11.04 | $11.28 | $11.28 | 134,145 |
| 2021-11-17 | $10.94 | $11.00 | $10.87 | $10.90 | $10.90 | 58,262 |
| 2021-11-16 | $11.31 | $11.31 | $11.12 | $11.16 | $11.16 | 94,677 |
| 2021-11-15 | $11.40 | $11.40 | $11.29 | $11.34 | $11.34 | 65,408 |
| 2021-11-12 | $10.68 | $11.09 | $10.68 | $11.09 | $11.09 | 119,485 |
| 2021-11-11 | $10.66 | $11.10 | $10.66 | $10.98 | $10.98 | 110,917 |
| 2021-11-10 | $11.18 | $11.24 | $11.03 | $11.05 | $11.05 | 116,183 |
| 2021-11-09 | $10.93 | $10.99 | $10.80 | $10.88 | $10.88 | 122,118 |
| 2021-11-08 | $10.51 | $10.51 | $10.40 | $10.42 | $10.42 | 40,012 |
| 2021-11-05 | $10.28 | $10.43 | $10.14 | $10.40 | $10.40 | 37,376 |
| 2021-11-04 | $10.50 | $10.65 | $10.50 | $10.57 | $10.57 | 65,166 |
| 2021-11-03 | $10.65 | $10.65 | $10.41 | $10.55 | $10.55 | 63,859 |
| 2021-11-02 | $10.21 | $10.50 | $10.21 | $10.26 | $10.26 | 136,406 |
| 2021-11-01 | $10.45 | $10.45 | $10.18 | $10.26 | $10.26 | 136,406 |
| 2021-10-29 | $10.13 | $10.18 | $10.10 | $10.18 | $10.18 | 35,134 |
| 2021-10-28 | $10.20 | $10.23 | $10.16 | $10.22 | $10.22 | 42,131 |
| 2021-10-27 | $10.25 | $10.28 | $10.10 | $10.13 | $10.13 | 77,496 |
| 2021-10-26 | $10.00 | $10.33 | $10.00 | $10.26 | $10.26 | 71,485 |
| 2021-10-25 | $10.41 | $10.41 | $10.18 | $10.22 | $10.22 | 86,563 |
| 2021-10-22 | $10.31 | $10.33 | $10.25 | $10.29 | $10.29 | 58,120 |
| 2021-10-21 | $10.58 | $10.65 | $10.31 | $10.36 | $10.36 | 47,746 |
| 2021-10-20 | $10.20 | $10.55 | $10.20 | $10.51 | $10.51 | 45,847 |
| 2021-10-19 | $10.31 | $10.40 | $10.30 | $10.40 | $10.40 | 58,711 |
| 2021-10-18 | $10.21 | $10.37 | $10.21 | $10.31 | $10.31 | 40,520 |
| 2021-10-15 | $10.15 | $10.52 | $10.15 | $10.33 | $10.33 | 149,582 |
| 2021-10-14 | $10.29 | $10.50 | $10.10 | $10.28 | $10.28 | 105,591 |
| 2021-10-13 | $10.10 | $10.25 | $10.10 | $10.23 | $10.23 | 307,927 |
| 2021-10-12 | $10.14 | $10.25 | $10.13 | $10.19 | $10.19 | 202,923 |
| 2021-10-11 | $9.99 | $10.18 | $9.99 | $9.99 | $9.99 | 135,698 |
| 2021-10-08 | $9.72 | $9.75 | $9.60 | $9.69 | $9.69 | 126,645 |
| 2021-10-07 | $9.57 | $9.66 | $9.54 | $9.63 | $9.63 | 84,271 |
| 2021-10-06 | $9.63 | $9.63 | $9.23 | $9.46 | $9.46 | 301,722 |
| 2021-10-05 | $10.05 | $10.09 | $9.89 | $10.05 | $10.05 | 121,503 |
| 2021-10-04 | $9.90 | $10.06 | $9.78 | $9.87 | $9.87 | 94,972 |
| 2021-10-01 | $10.00 | $10.12 | $10.00 | $10.10 | $10.10 | 154,729 |
| 2021-09-30 | $10.32 | $10.42 | $10.00 | $10.00 | $10.00 | 108,245 |
| 2021-09-29 | $10.29 | $10.29 | $10.18 | $10.21 | $10.21 | 98,819 |
| 2021-09-28 | $10.28 | $10.52 | $10.15 | $10.20 | $10.20 | 86,689 |
| 2021-09-27 | $10.01 | $10.29 | $10.01 | $10.27 | $10.27 | 163,283 |
| 2021-09-24 | $9.91 | $10.13 | $9.91 | $10.07 | $10.07 | 60,428 |
| 2021-09-23 | $9.80 | $10.20 | $9.80 | $10.17 | $10.17 | 71,679 |
| 2021-09-22 | $10.22 | $10.34 | $10.00 | $10.07 | $10.07 | 85,341 |
| 2021-09-21 | $10.17 | $10.27 | $10.15 | $10.21 | $10.21 | 100,800 |
| 2021-09-20 | $10.03 | $10.20 | $10.01 | $10.06 | $10.06 | 69,224 |
| 2021-09-17 | $10.60 | $10.60 | $10.27 | $10.37 | $10.37 | 83,519 |
| 2021-09-16 | $10.52 | $10.52 | $10.35 | $10.51 | $10.51 | 60,142 |
| 2021-09-15 | $10.81 | $10.82 | $10.38 | $10.47 | $10.47 | 112,730 |
| 2021-09-14 | $10.45 | $10.45 | $10.33 | $10.34 | $10.34 | 72,425 |
| 2021-09-13 | $10.29 | $10.41 | $10.26 | $10.32 | $10.32 | 52,344 |
| 2021-09-10 | $10.08 | $10.48 | $10.08 | $10.27 | $10.27 | 66,541 |
| 2021-09-09 | $10.24 | $10.57 | $10.10 | $10.48 | $10.48 | 73,385 |
| 2021-09-08 | $10.48 | $10.71 | $10.36 | $10.66 | $10.66 | 236,243 |
| 2021-09-07 | $10.75 | $10.75 | $10.35 | $10.52 | $10.52 | 54,452 |
| 2021-09-03 | $10.59 | $10.61 | $10.40 | $10.60 | $10.60 | 68,773 |
| 2021-09-02 | $10.50 | $10.50 | $10.14 | $10.27 | $10.27 | 147,727 |
| 2021-09-01 | $10.50 | $10.58 | $10.50 | $10.58 | $10.58 | 43,663 |
| 2021-08-31 | $10.55 | $10.55 | $10.50 | $10.51 | $10.51 | 37,040 |
| 2021-08-30 | $10.47 | $10.73 | $10.47 | $10.51 | $10.51 | 70,011 |
| 2021-08-27 | $10.33 | $10.48 | $9.99 | $10.47 | $10.47 | 55,967 |
| 2021-08-26 | $10.41 | $10.41 | $10.08 | $10.27 | $10.27 | 57,925 |
| 2021-08-25 | $10.49 | $10.49 | $10.35 | $10.41 | $10.41 | 37,328 |
| 2021-08-24 | $10.01 | $10.59 | $10.00 | $10.27 | $10.27 | 100,444 |
| 2021-08-23 | $9.85 | $10.00 | $9.85 | $9.96 | $9.96 | 79,727 |
| 2021-08-20 | $9.71 | $9.78 | $9.65 | $9.77 | $9.77 | 161,248 |
| 2021-08-19 | $10.50 | $10.50 | $10.10 | $10.33 | $10.33 | 37,473 |
| 2021-08-18 | $10.54 | $10.75 | $10.53 | $10.53 | $10.53 | 71,805 |
| 2021-08-17 | $10.50 | $10.85 | $10.50 | $10.64 | $10.64 | 87,601 |
| 2021-08-16 | $11.07 | $11.07 | $10.82 | $10.91 | $10.91 | 85,342 |
| 2021-08-13 | $11.10 | $11.40 | $11.10 | $11.15 | $11.15 | 47,892 |
| 2021-08-12 | $11.27 | $11.40 | $11.26 | $11.39 | $11.39 | 17,942 |
| 2021-08-11 | $11.50 | $11.50 | $11.24 | $11.27 | $11.27 | 76,351 |
| 2021-08-10 | $11.36 | $11.36 | $10.85 | $11.03 | $11.03 | 57,499 |
| 2021-08-09 | $11.39 | $11.39 | $10.62 | $11.08 | $11.08 | 43,564 |
| 2021-08-06 | $11.10 | $11.25 | $11.03 | $11.12 | $11.12 | 63,769 |
| 2021-08-05 | $11.28 | $11.28 | $11.00 | $11.13 | $11.13 | 42,958 |
| 2021-08-04 | $11.72 | $11.72 | $11.28 | $11.36 | $11.36 | 36,491 |
| 2021-08-03 | $11.38 | $11.38 | $11.15 | $11.36 | $11.36 | 72,767 |
| 2021-08-02 | $11.55 | $11.80 | $11.29 | $11.29 | $11.29 | 75,508 |
| 2021-07-30 | $11.49 | $11.72 | $11.35 | $11.62 | $11.62 | 68,862 |
| 2021-07-29 | $11.43 | $11.57 | $11.28 | $11.49 | $11.49 | 95,852 |
| 2021-07-28 | $11.04 | $11.25 | $11.01 | $11.20 | $11.20 | 254,575 |
| 2021-07-27 | $10.60 | $10.60 | $10.12 | $10.25 | $10.25 | 82,180 |
| 2021-07-26 | $10.00 | $10.34 | $10.00 | $10.23 | $10.23 | 71,002 |
| 2021-07-23 | $10.20 | $10.40 | $10.08 | $10.38 | $10.38 | 59,913 |
| 2021-07-22 | $10.45 | $10.45 | $10.23 | $10.26 | $10.26 | 134,270 |
| 2021-07-21 | $10.20 | $10.29 | $10.12 | $10.29 | $10.29 | 71,035 |
| 2021-07-20 | $10.17 | $10.17 | $9.95 | $10.03 | $10.03 | 139,355 |
| 2021-07-19 | $10.19 | $10.34 | $9.96 | $10.03 | $10.03 | 139,047 |
| 2021-07-16 | $10.47 | $10.60 | $10.36 | $10.37 | $10.37 | 56,870 |
| 2021-07-15 | $10.30 | $10.43 | $10.19 | $10.26 | $10.26 | 139,987 |
| 2021-07-14 | $10.61 | $10.70 | $10.50 | $10.51 | $10.51 | 43,727 |
| 2021-07-13 | $10.65 | $10.69 | $10.52 | $10.56 | $10.56 | 58,022 |
| 2021-07-12 | $10.85 | $10.85 | $10.31 | $10.70 | $10.70 | 98,644 |
| 2021-07-09 | $10.60 | $10.74 | $10.27 | $10.74 | $10.74 | 113,314 |
| 2021-07-08 | $10.28 | $10.55 | $10.28 | $10.30 | $10.30 | 75,570 |
| 2021-07-07 | $10.80 | $10.92 | $10.57 | $10.59 | $10.59 | 76,263 |
| 2021-07-06 | $10.54 | $10.72 | $10.54 | $10.66 | $10.66 | 180,339 |
| 2021-07-02 | $10.03 | $10.43 | $10.03 | $10.19 | $10.19 | 74,462 |
| 2021-07-01 | $10.08 | $10.08 | $9.96 | $10.04 | $10.04 | 96,198 |
| 2021-06-30 | $10.08 | $10.08 | $9.95 | $10.00 | $10.00 | 81,816 |
| 2021-06-29 | $10.26 | $10.30 | $10.10 | $10.17 | $10.17 | 79,085 |
| 2021-06-28 | $10.10 | $10.29 | $10.10 | $10.24 | $10.24 | 72,786 |
| 2021-06-25 | $9.65 | $10.14 | $9.65 | $10.04 | $10.04 | 47,379 |
| 2021-06-24 | $9.67 | $9.96 | $9.67 | $9.95 | $9.95 | 55,654 |
| 2021-06-23 | $9.65 | $9.93 | $9.65 | $9.77 | $9.77 | 65,982 |
| 2021-06-22 | $9.83 | $10.13 | $9.80 | $9.86 | $9.86 | 81,974 |
| 2021-06-21 | $9.82 | $9.86 | $9.74 | $9.84 | $9.84 | 151,248 |
| 2021-06-18 | $9.97 | $10.15 | $9.76 | $9.87 | $9.87 | 282,433 |
| 2021-06-17 | $10.36 | $10.56 | $10.12 | $10.29 | $10.29 | 50,002 |
| 2021-06-16 | $10.25 | $10.26 | $10.16 | $10.23 | $10.23 | 97,381 |
| 2021-06-15 | $10.58 | $10.58 | $10.20 | $10.23 | $10.23 | 66,965 |
| 2021-06-14 | $10.19 | $10.27 | $10.13 | $10.21 | $10.21 | 63,425 |
| 2021-06-11 | $10.39 | $10.39 | $10.11 | $10.14 | $10.14 | 67,641 |
| 2021-06-10 | $10.00 | $10.54 | $10.00 | $10.29 | $10.29 | 86,043 |
| 2021-06-09 | $10.28 | $10.28 | $10.12 | $10.12 | $10.12 | 75,151 |
| 2021-06-08 | $10.35 | $10.35 | $10.23 | $10.28 | $10.28 | 206,119 |
| 2021-06-07 | $10.30 | $10.45 | $10.13 | $10.27 | $10.27 | 119,931 |
| 2021-06-04 | $10.78 | $10.78 | $10.40 | $10.49 | $10.49 | 190,561 |
| 2021-06-03 | $10.50 | $10.50 | $10.17 | $10.30 | $10.30 | 112,528 |
| 2021-06-02 | $10.03 | $10.21 | $10.03 | $10.20 | $10.20 | 131,831 |
| 2021-06-01 | $10.10 | $10.10 | $10.00 | $10.03 | $10.03 | 81,875 |
| 2021-05-28 | $10.21 | $10.24 | $10.05 | $10.13 | $10.13 | 81,340 |
| 2021-05-27 | $10.00 | $10.05 | $9.77 | $9.99 | $9.99 | 113,421 |
| 2021-05-26 | $9.78 | $9.83 | $9.71 | $9.77 | $9.77 | 51,832 |
| 2021-05-25 | $9.95 | $9.95 | $9.75 | $9.77 | $9.77 | 83,956 |
| 2021-05-24 | $9.92 | $9.94 | $9.81 | $9.93 | $9.93 | 84,998 |
| 2021-05-21 | $9.91 | $9.93 | $9.71 | $9.78 | $9.78 | 77,418 |
| 2021-05-20 | $9.81 | $9.83 | $9.66 | $9.81 | $9.81 | 74,489 |
| 2021-05-19 | $9.57 | $9.79 | $9.44 | $9.50 | $9.50 | 89,614 |
| 2021-05-18 | $9.87 | $9.98 | $9.80 | $9.89 | $9.89 | 141,553 |
| 2021-05-17 | $10.16 | $10.16 | $9.74 | $9.85 | $9.85 | 251,560 |
| 2021-05-14 | $9.75 | $9.88 | $9.75 | $9.84 | $9.84 | 96,825 |
| 2021-05-13 | $9.76 | $9.91 | $9.57 | $9.70 | $9.70 | 69,941 |
| 2021-05-12 | $9.50 | $9.75 | $9.35 | $9.39 | $9.39 | 282,297 |
| 2021-05-11 | $10.39 | $10.50 | $10.20 | $10.35 | $10.35 | 96,435 |
| 2021-05-10 | $10.35 | $10.70 | $10.35 | $10.54 | $10.54 | 136,876 |
| 2021-05-07 | $10.10 | $10.44 | $10.10 | $10.27 | $10.27 | 157,469 |
| 2021-05-06 | $10.32 | $10.44 | $10.17 | $10.28 | $10.28 | 104,565 |
| 2021-05-05 | $10.15 | $10.17 | $10.00 | $10.17 | $10.17 | 63,431 |
| 2021-05-04 | $10.06 | $10.10 | $9.95 | $10.02 | $10.02 | 134,770 |
| 2021-05-03 | $10.00 | $10.21 | $10.00 | $10.15 | $10.15 | 131,193 |
| 2021-04-30 | $10.40 | $10.44 | $10.01 | $10.04 | $10.04 | 96,467 |
| 2021-04-29 | $10.21 | $10.27 | $10.09 | $10.13 | $10.13 | 61,758 |
| 2021-04-28 | $10.24 | $10.32 | $10.10 | $10.15 | $10.15 | 81,833 |
| 2021-04-27 | $10.28 | $10.32 | $10.20 | $10.26 | $10.26 | 72,201 |
| 2021-04-26 | $10.44 | $10.44 | $10.23 | $10.30 | $10.30 | 84,872 |
| 2021-04-23 | $10.10 | $10.40 | $10.10 | $10.30 | $10.30 | 112,033 |
| 2021-04-22 | $10.44 | $10.44 | $10.01 | $10.10 | $10.10 | 88,554 |
| 2021-04-21 | $10.24 | $10.31 | $10.04 | $10.31 | $10.31 | 101,936 |
| 2021-04-20 | $10.49 | $10.49 | $10.04 | $10.05 | $10.05 | 158,069 |
| 2021-04-19 | $10.75 | $10.75 | $10.37 | $10.45 | $10.45 | 115,703 |
| 2021-04-16 | $10.59 | $10.75 | $10.40 | $10.60 | $10.60 | 41,601 |
| 2021-04-15 | $10.56 | $10.72 | $10.56 | $10.68 | $10.68 | 83,108 |
| 2021-04-14 | $10.40 | $10.57 | $10.40 | $10.51 | $10.51 | 72,206 |
| 2021-04-13 | $10.75 | $10.75 | $10.45 | $10.54 | $10.54 | 91,517 |
| 2021-04-12 | $10.68 | $10.74 | $10.47 | $10.49 | $10.49 | 58,415 |
| 2021-04-09 | $10.55 | $10.57 | $10.40 | $10.45 | $10.45 | 704,622 |
| 2021-04-08 | $10.67 | $10.72 | $10.50 | $10.55 | $10.55 | 102,098 |
| 2021-04-07 | $10.74 | $10.74 | $10.50 | $10.56 | $10.56 | 94,746 |
| 2021-04-06 | $10.45 | $10.53 | $10.22 | $10.44 | $10.44 | 257,765 |
| 2021-04-05 | $10.91 | $10.91 | $10.71 | $10.82 | $10.82 | 141,814 |
| 2021-04-01 | $10.70 | $10.89 | $10.55 | $10.89 | $10.89 | 87,228 |
| 2021-03-31 | $11.30 | $11.30 | $11.13 | $11.28 | $11.28 | 33,725 |
| 2021-03-30 | $11.20 | $11.20 | $11.07 | $11.20 | $11.20 | 56,191 |
| 2021-03-29 | $11.24 | $11.24 | $11.05 | $11.05 | $11.05 | 39,298 |
| 2021-03-26 | $11.25 | $11.30 | $11.05 | $11.30 | $11.30 | 41,245 |
| 2021-03-25 | $10.92 | $11.08 | $10.70 | $11.08 | $11.08 | 62,200 |
| 2021-03-24 | $10.90 | $10.96 | $10.69 | $10.85 | $10.85 | 90,014 |
| 2021-03-23 | $11.13 | $11.37 | $11.11 | $11.12 | $11.12 | 47,428 |
| 2021-03-22 | $11.22 | $11.28 | $11.07 | $11.18 | $11.18 | 86,741 |
| 2021-03-19 | $11.31 | $11.50 | $11.25 | $11.46 | $11.46 | 71,271 |
| 2021-03-18 | $11.32 | $11.32 | $11.04 | $11.05 | $11.05 | 50,615 |
| 2021-03-17 | $11.00 | $11.14 | $10.94 | $11.09 | $11.09 | 138,594 |
| 2021-03-16 | $11.47 | $11.47 | $11.16 | $11.18 | $11.18 | 552,007 |
| 2021-03-15 | $11.58 | $11.58 | $11.25 | $11.33 | $11.33 | 74,216 |
| 2021-03-12 | $11.32 | $11.32 | $11.10 | $11.21 | $11.21 | 63,043 |
| 2021-03-11 | $11.30 | $11.56 | $11.27 | $11.30 | $11.30 | 63,113 |
| 2021-03-10 | $11.25 | $11.28 | $11.09 | $11.28 | $11.28 | 63,088 |
| 2021-03-09 | $11.39 | $11.50 | $11.24 | $11.43 | $11.43 | 134,993 |
| 2021-03-08 | $11.31 | $11.31 | $11.05 | $11.12 | $11.12 | 85,111 |
| 2021-03-05 | $11.37 | $11.39 | $11.02 | $11.35 | $11.35 | 84,006 |
| 2021-03-04 | $11.40 | $11.40 | $10.78 | $11.10 | $11.10 | 73,167 |
| 2021-03-03 | $11.43 | $11.61 | $11.28 | $11.38 | $11.38 | 39,022 |
| 2021-03-02 | $11.15 | $11.15 | $10.97 | $11.09 | $11.09 | 56,454 |
| 2021-03-01 | $11.14 | $11.15 | $10.96 | $11.15 | $11.15 | 59,872 |
| 2021-02-26 | $11.04 | $11.08 | $10.78 | $10.95 | $10.95 | 168,132 |
| 2021-02-25 | $11.25 | $11.25 | $10.95 | $10.95 | $10.95 | 168,132 |
| 2021-02-24 | $11.19 | $11.43 | $10.90 | $11.41 | $11.41 | 95,459 |
| 2021-02-23 | $11.15 | $11.30 | $11.01 | $11.16 | $11.16 | 84,125 |
| 2021-02-22 | $11.30 | $11.35 | $11.06 | $11.20 | $11.20 | 118,121 |
| 2021-02-19 | $11.40 | $11.40 | $11.16 | $11.33 | $11.33 | 54,356 |
| 2021-02-18 | $11.50 | $11.50 | $11.15 | $11.30 | $11.30 | 93,931 |
| 2021-02-17 | $11.89 | $11.89 | $11.43 | $11.78 | $11.78 | 78,383 |
| 2021-02-16 | $11.63 | $11.82 | $11.04 | $11.49 | $11.49 | 158,796 |
| 2021-02-12 | $12.14 | $12.19 | $12.02 | $12.10 | $12.10 | 129,496 |
| 2021-02-11 | $12.30 | $12.74 | $12.30 | $12.58 | $12.58 | 118,621 |
| 2021-02-10 | $12.41 | $12.52 | $12.31 | $12.46 | $12.46 | 152,769 |
| 2021-02-09 | $12.04 | $12.26 | $12.04 | $12.26 | $12.26 | 237,790 |
| 2021-02-08 | $12.00 | $12.08 | $11.85 | $12.02 | $12.02 | 97,228 |
| 2021-02-05 | $11.45 | $11.94 | $11.45 | $11.86 | $11.86 | 146,039 |
| 2021-02-04 | $11.00 | $11.33 | $10.99 | $11.14 | $11.14 | 99,334 |
| 2021-02-03 | $11.00 | $11.02 | $10.82 | $10.98 | $10.98 | 72,028 |
| 2021-02-02 | $10.42 | $10.94 | $10.42 | $10.69 | $10.69 | 52,182 |
| 2021-02-01 | $10.16 | $10.47 | $10.16 | $10.42 | $10.42 | 48,550 |
| 2021-01-29 | $10.25 | $10.55 | $10.02 | $10.35 | $10.35 | 112,536 |
| 2021-01-28 | $10.82 | $10.82 | $10.22 | $10.70 | $10.70 | 128,396 |
| 2021-01-27 | $10.28 | $10.52 | $10.22 | $10.22 | $10.22 | 74,762 |
| 2021-01-26 | $10.25 | $10.65 | $10.25 | $10.53 | $10.53 | 72,004 |
| 2021-01-25 | $10.77 | $10.77 | $10.49 | $10.61 | $10.61 | 62,210 |
| 2021-01-22 | $10.70 | $10.79 | $10.63 | $10.76 | $10.76 | 72,177 |
| 2021-01-21 | $11.26 | $11.26 | $10.87 | $10.98 | $10.98 | 90,477 |
| 2021-01-20 | $10.58 | $10.99 | $10.58 | $10.83 | $10.83 | 60,697 |
| 2021-01-19 | $10.15 | $10.51 | $10.11 | $10.51 | $10.51 | 85,781 |
| 2021-01-15 | $10.00 | $10.62 | $10.00 | $10.24 | $10.24 | 98,198 |
| 2021-01-14 | $10.49 | $10.49 | $10.21 | $10.39 | $10.39 | 76,417 |
| 2021-01-13 | $10.48 | $10.48 | $10.18 | $10.26 | $10.26 | 103,289 |
| 2021-01-12 | $10.09 | $10.50 | $10.09 | $10.43 | $10.43 | 50,882 |
| 2021-01-11 | $10.46 | $10.62 | $10.28 | $10.35 | $10.35 | 110,293 |
| 2021-01-08 | $10.60 | $10.73 | $10.36 | $10.48 | $10.48 | 103,696 |
| 2021-01-07 | $10.86 | $10.86 | $10.60 | $10.68 | $10.68 | 73,562 |
| 2021-01-06 | $10.40 | $10.95 | $10.40 | $10.87 | $10.87 | 87,628 |
| 2021-01-05 | $10.11 | $10.46 | $10.11 | $10.39 | $10.39 | 75,181 |
| 2021-01-04 | $10.52 | $10.96 | $10.43 | $10.51 | $10.51 | 239,198 |
| 2020-12-31 | $10.78 | $10.85 | $10.67 | $10.79 | $10.79 | 559,794 |
| 2020-12-30 | $10.82 | $10.90 | $10.61 | $10.71 | $10.71 | 350,458 |
| 2020-12-29 | $10.95 | $10.95 | $10.81 | $10.92 | $10.92 | 81,451 |
| 2020-12-28 | $10.64 | $11.01 | $10.25 | $10.61 | $10.61 | 60,174 |
| 2020-12-24 | $10.55 | $10.63 | $10.54 | $10.57 | $10.57 | 27,130 |
| 2020-12-23 | $10.13 | $10.86 | $10.13 | $10.53 | $10.53 | 58,573 |
| 2020-12-22 | $10.51 | $10.84 | $10.51 | $10.81 | $10.81 | 96,384 |
| 2020-12-21 | $11.00 | $11.00 | $10.55 | $10.76 | $10.76 | 86,459 |
| 2020-12-18 | $11.16 | $11.27 | $11.12 | $11.22 | $11.22 | 99,580 |
| 2020-12-17 | $11.40 | $11.40 | $11.01 | $11.09 | $11.09 | 56,485 |
| 2020-12-16 | $11.10 | $11.50 | $11.10 | $11.30 | $11.30 | 124,852 |
| 2020-12-15 | $10.80 | $10.99 | $10.80 | $10.95 | $10.95 | 76,747 |
| 2020-12-14 | $10.55 | $11.00 | $10.55 | $10.72 | $10.72 | 78,958 |
| 2020-12-11 | $11.00 | $11.00 | $10.50 | $10.64 | $10.64 | 68,071 |
| 2020-12-10 | $11.12 | $11.12 | $10.70 | $10.73 | $10.73 | 70,341 |
| 2020-12-09 | $10.65 | $11.08 | $10.65 | $10.93 | $10.93 | 127,980 |
| 2020-12-08 | $10.69 | $10.69 | $10.23 | $10.39 | $10.39 | 63,414 |
| 2020-12-07 | $10.59 | $10.59 | $10.15 | $10.23 | $10.23 | 94,515 |
| 2020-12-04 | $10.26 | $10.48 | $10.16 | $10.47 | $10.47 | 60,650 |
| 2020-12-03 | $9.96 | $10.33 | $9.96 | $10.13 | $10.13 | 67,233 |
| 2020-12-02 | $10.18 | $10.18 | $9.61 | $9.85 | $9.85 | 66,827 |
| 2020-12-01 | $9.69 | $10.01 | $9.37 | $9.72 | $9.72 | 188,550 |
| 2020-11-30 | $9.81 | $9.81 | $9.20 | $9.42 | $9.42 | 205,764 |
| 2020-11-27 | $9.98 | $10.00 | $9.85 | $10.00 | $10.00 | 109,841 |
| 2020-11-25 | $9.90 | $10.46 | $9.90 | $10.36 | $10.36 | 161,529 |
| 2020-11-24 | $9.59 | $9.83 | $9.52 | $9.80 | $9.80 | 95,530 |
| 2020-11-23 | $9.59 | $9.59 | $9.45 | $9.52 | $9.52 | 86,738 |
| 2020-11-20 | $9.49 | $9.49 | $9.17 | $9.45 | $9.45 | 61,235 |
| 2020-11-19 | $9.12 | $9.36 | $9.10 | $9.15 | $9.15 | 35,625 |
| 2020-11-18 | $9.14 | $9.36 | $9.14 | $9.31 | $9.31 | 548,812 |
| 2020-11-17 | $9.11 | $9.11 | $8.80 | $9.08 | $9.08 | 62,900 |
| 2020-11-16 | $8.85 | $9.10 | $8.71 | $9.03 | $9.03 | 249,286 |
| 2020-11-13 | $8.60 | $8.72 | $8.39 | $8.51 | $8.51 | 117,756 |
| 2020-11-12 | $8.07 | $8.08 | $7.85 | $7.97 | $7.97 | 61,348 |
| 2020-11-11 | $8.00 | $8.06 | $7.96 | $8.00 | $8.00 | 46,482 |
| 2020-11-10 | $7.78 | $8.00 | $7.78 | $8.00 | $8.00 | 69,021 |
| 2020-11-09 | $7.88 | $7.88 | $7.50 | $7.69 | $7.69 | 130,124 |
| 2020-11-06 | $7.45 | $7.46 | $7.36 | $7.46 | $7.46 | 56,507 |
| 2020-11-05 | $7.51 | $7.51 | $7.34 | $7.37 | $7.37 | 31,584 |
| 2020-11-04 | $7.18 | $7.51 | $7.18 | $7.42 | $7.42 | 81,064 |
| 2020-11-03 | $7.30 | $7.47 | $7.30 | $7.42 | $7.42 | 64,398 |
| 2020-11-02 | $7.12 | $7.25 | $7.12 | $7.20 | $7.20 | 44,324 |
| 2020-10-30 | $7.05 | $7.05 | $6.98 | $7.03 | $7.03 | 83,538 |
| 2020-10-29 | $7.05 | $7.18 | $7.05 | $7.14 | $7.14 | 116,175 |
| 2020-10-28 | $7.16 | $7.16 | $7.03 | $7.04 | $7.04 | 95,137 |
| 2020-10-27 | $7.38 | $7.38 | $7.26 | $7.26 | $7.26 | 53,187 |
| 2020-10-26 | $7.39 | $7.47 | $7.32 | $7.46 | $7.46 | 139,066 |
| 2020-10-23 | $7.41 | $7.41 | $7.31 | $7.35 | $7.35 | 60,084 |
| 2020-10-22 | $7.23 | $7.29 | $7.21 | $7.24 | $7.24 | 209,950 |
| 2020-10-21 | $7.24 | $7.31 | $7.24 | $7.30 | $7.30 | 195,594 |
| 2020-10-20 | $6.98 | $6.99 | $6.93 | $6.97 | $6.97 | 89,564 |
| 2020-10-19 | $7.14 | $7.17 | $7.06 | $7.07 | $7.07 | 50,271 |
| 2020-10-16 | $7.07 | $7.08 | $7.03 | $7.08 | $7.08 | 50,306 |
| 2020-10-15 | $7.08 | $7.10 | $7.03 | $7.09 | $7.09 | 58,987 |
| 2020-10-14 | $7.07 | $7.07 | $7.02 | $7.05 | $7.05 | 32,341 |
| 2020-10-13 | $7.18 | $7.21 | $7.16 | $7.19 | $7.19 | 64,996 |
| 2020-10-12 | $7.24 | $7.32 | $7.16 | $7.21 | $7.21 | 129,608 |
| 2020-10-09 | $7.20 | $7.20 | $7.15 | $7.16 | $7.16 | 55,231 |
| 2020-10-08 | $7.24 | $7.36 | $7.24 | $7.27 | $7.27 | 29,599 |
| 2020-10-07 | $7.34 | $7.39 | $7.33 | $7.37 | $7.37 | 57,048 |
| 2020-10-06 | $7.39 | $7.39 | $7.25 | $7.27 | $7.27 | 134,754 |
| 2020-10-05 | $7.25 | $7.38 | $7.25 | $7.26 | $7.26 | 56,774 |
| 2020-10-02 | $7.04 | $7.10 | $7.00 | $7.09 | $7.09 | 121,528 |
| 2020-10-01 | $7.01 | $7.07 | $7.01 | $7.07 | $7.07 | 65,095 |
| 2020-09-30 | $7.00 | $7.08 | $7.00 | $7.02 | $7.02 | 90,135 |
| 2020-09-29 | $7.49 | $7.49 | $7.15 | $7.21 | $7.21 | 103,943 |
| 2020-09-28 | $7.09 | $7.09 | $7.01 | $7.05 | $7.05 | 91,734 |
| 2020-09-25 | $6.84 | $6.88 | $6.79 | $6.87 | $6.87 | 66,175 |
| 2020-09-24 | $6.93 | $6.96 | $6.87 | $6.88 | $6.88 | 54,032 |
| 2020-09-23 | $7.07 | $7.07 | $6.99 | $7.00 | $7.00 | 218,522 |
| 2020-09-22 | $7.50 | $7.50 | $7.07 | $7.16 | $7.16 | 73,400 |
| 2020-09-21 | $7.36 | $7.36 | $7.00 | $7.10 | $7.10 | 74,293 |
| 2020-09-18 | $7.64 | $7.64 | $7.23 | $7.23 | $7.23 | 112,586 |
| 2020-09-17 | $7.26 | $7.26 | $7.19 | $7.21 | $7.21 | 65,513 |
| 2020-09-16 | $7.40 | $7.40 | $7.30 | $7.30 | $7.30 | 158,643 |
| 2020-09-15 | $7.58 | $7.58 | $7.49 | $7.52 | $7.52 | 69,807 |
| 2020-09-14 | $7.70 | $7.75 | $7.64 | $7.64 | $7.64 | 100,891 |
| 2020-09-11 | $7.62 | $7.77 | $7.62 | $7.72 | $7.72 | 46,519 |
| 2020-09-10 | $7.76 | $7.82 | $7.70 | $7.73 | $7.73 | 53,853 |
| 2020-09-09 | $7.84 | $7.84 | $7.77 | $7.80 | $7.80 | 45,947 |
| 2020-09-08 | $7.83 | $7.83 | $7.75 | $7.77 | $7.77 | 39,319 |
| 2020-09-04 | $7.87 | $7.96 | $7.73 | $7.85 | $7.85 | 51,745 |
| 2020-09-03 | $7.99 | $7.99 | $7.75 | $7.78 | $7.78 | 68,533 |
| 2020-09-02 | $8.00 | $8.01 | $7.91 | $8.00 | $8.00 | 49,234 |
| 2020-09-01 | $8.12 | $8.12 | $8.04 | $8.07 | $8.07 | 36,167 |
| 2020-08-31 | $8.16 | $8.16 | $8.03 | $8.08 | $8.08 | 36,414 |
| 2020-08-28 | $8.14 | $8.17 | $8.11 | $8.15 | $8.15 | 61,880 |
| 2020-08-27 | $7.99 | $8.01 | $7.85 | $7.90 | $7.90 | 41,811 |
| 2020-08-26 | $8.04 | $8.11 | $8.04 | $8.11 | $8.11 | 48,563 |
| 2020-08-25 | $8.04 | $8.04 | $7.98 | $8.04 | $8.04 | 44,579 |
| 2020-08-24 | $7.92 | $7.92 | $7.85 | $7.92 | $7.92 | 71,012 |
| 2020-08-21 | $7.81 | $7.92 | $7.81 | $7.90 | $7.90 | 43,646 |
| 2020-08-20 | $7.68 | $7.90 | $7.68 | $7.84 | $7.84 | 50,491 |
| 2020-08-19 | $7.84 | $7.97 | $7.79 | $7.91 | $7.91 | 66,189 |
| 2020-08-18 | $7.99 | $7.99 | $7.83 | $7.84 | $7.84 | 46,746 |
| 2020-08-17 | $7.77 | $7.93 | $7.77 | $7.91 | $7.91 | 56,800 |
| 2020-08-14 | $7.50 | $7.90 | $7.50 | $7.72 | $7.72 | 33,893 |
| 2020-08-13 | $7.84 | $7.85 | $7.74 | $7.77 | $7.77 | 91,952 |
| 2020-08-12 | $7.75 | $7.89 | $7.75 | $7.86 | $7.86 | 75,247 |
| 2020-08-11 | $7.67 | $7.81 | $7.52 | $7.52 | $7.52 | 104,605 |
| 2020-08-10 | $7.05 | $7.27 | $7.01 | $7.25 | $7.25 | 99,124 |
| 2020-08-07 | $7.12 | $7.23 | $7.12 | $7.23 | $7.23 | 55,433 |
| 2020-08-06 | $7.14 | $7.22 | $7.11 | $7.19 | $7.19 | 52,013 |
| 2020-08-05 | $7.32 | $7.35 | $7.28 | $7.30 | $7.30 | 70,543 |
| 2020-08-04 | $7.36 | $7.42 | $7.22 | $7.38 | $7.38 | 134,638 |
| 2020-08-03 | $6.77 | $7.20 | $6.77 | $7.04 | $7.04 | 123,279 |
| 2020-07-31 | $6.96 | $6.96 | $6.85 | $6.86 | $6.86 | 117,811 |
| 2020-07-30 | $7.04 | $7.15 | $7.00 | $7.03 | $7.03 | 109,493 |
| 2020-07-29 | $7.01 | $7.14 | $7.00 | $7.10 | $7.10 | 130,363 |
| 2020-07-28 | $7.67 | $7.67 | $7.52 | $7.58 | $7.58 | 109,560 |
| 2020-07-27 | $7.97 | $8.23 | $7.97 | $8.11 | $8.11 | 33,465 |
| 2020-07-24 | $7.82 | $7.86 | $7.78 | $7.83 | $7.83 | 75,842 |
| 2020-07-23 | $8.02 | $8.02 | $7.77 | $7.83 | $7.83 | 50,864 |
| 2020-07-22 | $7.84 | $7.90 | $7.84 | $7.88 | $7.88 | 34,171 |
| 2020-07-21 | $7.78 | $8.04 | $7.78 | $7.88 | $7.88 | 72,424 |
| 2020-07-20 | $7.77 | $8.17 | $7.77 | $7.94 | $7.94 | 78,464 |
| 2020-07-17 | $8.20 | $8.23 | $8.12 | $8.16 | $8.16 | 117,800 |
| 2020-07-16 | $8.19 | $8.24 | $8.17 | $8.23 | $8.23 | 206,800 |
| 2020-07-15 | $7.82 | $7.91 | $7.76 | $7.77 | $7.77 | 236,500 |
| 2020-07-14 | $7.21 | $7.32 | $7.18 | $7.30 | $7.30 | 143,500 |
| 2020-07-13 | $7.24 | $7.33 | $7.19 | $7.20 | $7.20 | 154,300 |
| 2020-07-10 | $7.06 | $7.09 | $7.02 | $7.06 | $7.06 | 89,900 |
| 2020-07-09 | $7.11 | $7.16 | $7.01 | $7.03 | $7.03 | 140,500 |
| 2020-07-08 | $7.27 | $7.29 | $7.22 | $7.26 | $7.26 | 139,000 |
| 2020-07-07 | $7.39 | $7.40 | $7.35 | $7.35 | $7.35 | 313,900 |
| 2020-07-06 | $7.52 | $7.66 | $7.52 | $7.64 | $7.64 | 71,000 |
| 2020-07-02 | $7.48 | $7.48 | $7.39 | $7.42 | $7.42 | 91,700 |
| 2020-07-01 | $7.31 | $7.35 | $7.26 | $7.32 | $7.32 | 62,600 |
| 2020-06-30 | $7.38 | $7.42 | $7.34 | $7.39 | $7.39 | 71,500 |
| 2020-06-29 | $7.40 | $7.45 | $7.33 | $7.41 | $7.41 | 31,749 |
| 2020-06-26 | $7.53 | $7.61 | $7.51 | $7.53 | $7.53 | 34,324 |
| 2020-06-25 | $7.51 | $7.63 | $7.51 | $7.63 | $7.63 | 87,038 |
| 2020-06-24 | $7.73 | $7.81 | $7.65 | $7.66 | $7.66 | 52,239 |
| 2020-06-23 | $8.03 | $8.03 | $7.87 | $7.90 | $7.90 | 62,840 |
| 2020-06-22 | $7.71 | $7.82 | $7.71 | $7.74 | $7.74 | 54,629 |
| 2020-06-19 | $7.89 | $7.91 | $7.77 | $7.81 | $7.81 | 50,109 |
| 2020-06-18 | $7.87 | $7.90 | $7.86 | $7.88 | $7.88 | 72,701 |
| 2020-06-17 | $8.04 | $8.09 | $7.97 | $7.97 | $7.97 | 41,859 |
| 2020-06-16 | $8.07 | $8.25 | $8.04 | $8.10 | $8.10 | 56,512 |
| 2020-06-15 | $7.75 | $7.90 | $7.56 | $7.72 | $7.72 | 157,760 |
| 2020-06-12 | $8.01 | $8.07 | $7.81 | $7.93 | $7.93 | 149,615 |
| 2020-06-11 | $7.94 | $7.94 | $7.60 | $7.63 | $7.63 | 145,932 |
| 2020-06-10 | $8.74 | $8.74 | $8.55 | $8.58 | $8.58 | 61,064 |
| 2020-06-09 | $8.56 | $8.63 | $8.52 | $8.58 | $8.58 | 94,041 |
| 2020-06-08 | $8.77 | $9.03 | $8.77 | $9.01 | $9.01 | 138,183 |
| 2020-06-05 | $8.54 | $8.54 | $8.25 | $8.38 | $8.38 | 246,945 |
| 2020-06-04 | $8.00 | $8.08 | $7.87 | $7.97 | $7.97 | 107,504 |
| 2020-06-03 | $7.79 | $8.27 | $7.79 | $8.26 | $8.26 | 106,274 |
| 2020-06-02 | $7.61 | $7.70 | $7.52 | $7.65 | $7.65 | 126,062 |
| 2020-06-01 | $7.85 | $7.85 | $7.63 | $7.70 | $7.70 | 98,908 |
| 2020-05-29 | $7.75 | $7.79 | $7.55 | $7.59 | $7.59 | 220,157 |
| 2020-05-28 | $8.01 | $8.14 | $7.99 | $8.03 | $8.03 | 205,943 |
| 2020-05-27 | $7.75 | $8.25 | $7.75 | $8.22 | $8.22 | 396,284 |
| 2020-05-26 | $7.39 | $7.39 | $7.21 | $7.31 | $7.31 | 184,336 |
| 2020-05-22 | $7.06 | $7.06 | $6.90 | $6.99 | $6.99 | 56,006 |
| 2020-05-21 | $7.12 | $7.12 | $7.01 | $7.02 | $7.02 | 134,145 |
| 2020-05-20 | $7.01 | $7.18 | $7.01 | $7.08 | $7.08 | 136,560 |
| 2020-05-19 | $7.02 | $7.20 | $7.02 | $7.13 | $7.13 | 366,115 |
| 2020-05-18 | $6.92 | $6.98 | $6.82 | $6.94 | $6.94 | 103,605 |
| 2020-05-15 | $6.76 | $6.97 | $6.76 | $6.82 | $6.82 | 64,511 |
| 2020-05-14 | $6.68 | $6.68 | $6.51 | $6.61 | $6.61 | 129,103 |
| 2020-05-13 | $6.74 | $6.80 | $6.69 | $6.72 | $6.72 | 114,023 |
| 2020-05-12 | $7.03 | $7.03 | $6.84 | $6.86 | $6.86 | 299,929 |
| 2020-05-11 | $6.96 | $7.06 | $6.96 | $7.04 | $7.04 | 162,442 |
| 2020-05-08 | $6.39 | $6.52 | $6.39 | $6.50 | $6.50 | 110,903 |
| 2020-05-07 | $6.32 | $6.34 | $6.24 | $6.27 | $6.27 | 302,121 |
| 2020-05-06 | $6.56 | $6.59 | $6.42 | $6.42 | $6.42 | 133,784 |
| 2020-05-05 | $6.59 | $6.59 | $6.47 | $6.48 | $6.48 | 79,621 |
| 2020-05-04 | $6.76 | $6.76 | $6.34 | $6.48 | $6.48 | 152,843 |
| 2020-05-01 | $6.50 | $6.60 | $6.45 | $6.45 | $6.45 | 165,947 |
| 2020-04-30 | $6.88 | $6.95 | $6.80 | $6.84 | $6.84 | 194,158 |
| 2020-04-29 | $6.81 | $7.06 | $6.81 | $6.94 | $6.94 | 372,918 |
| 2020-04-28 | $6.85 | $6.85 | $6.73 | $6.75 | $6.75 | 241,195 |
| 2020-04-27 | $6.69 | $6.75 | $6.58 | $6.66 | $6.66 | 256,700 |
| 2020-04-24 | $6.60 | $6.60 | $6.41 | $6.50 | $6.50 | 86,068 |
| 2020-04-23 | $6.56 | $6.61 | $6.46 | $6.48 | $6.48 | 137,039 |
| 2020-04-22 | $6.25 | $6.41 | $6.25 | $6.30 | $6.30 | 184,795 |
| 2020-04-21 | $6.41 | $6.66 | $6.41 | $6.50 | $6.50 | 272,381 |
| 2020-04-20 | $6.61 | $6.81 | $6.61 | $6.70 | $6.70 | 297,353 |
| 2020-04-17 | $6.51 | $6.85 | $6.51 | $6.65 | $6.65 | 185,157 |
| 2020-04-16 | $6.50 | $6.54 | $6.42 | $6.45 | $6.45 | 301,522 |
| 2020-04-15 | $6.88 | $6.88 | $6.67 | $6.67 | $6.67 | 257,653 |
| 2020-04-14 | $6.82 | $7.11 | $6.80 | $6.96 | $6.96 | 582,806 |
| 2020-04-13 | $7.03 | $7.20 | $6.75 | $6.97 | $6.97 | 292,965 |
| 2020-04-09 | $6.68 | $6.83 | $6.68 | $6.77 | $6.77 | 337,964 |
| 2020-04-08 | $6.18 | $6.98 | $6.18 | $6.60 | $6.60 | 239,521 |
| 2020-04-07 | $6.16 | $6.74 | $6.16 | $6.46 | $6.46 | 511,466 |
| 2020-04-06 | $6.03 | $6.41 | $6.03 | $6.41 | $6.41 | 559,874 |
| 2020-04-03 | $5.99 | $6.05 | $5.78 | $5.78 | $5.78 | 371,421 |
| 2020-04-02 | $6.29 | $6.39 | $5.95 | $6.10 | $6.10 | 395,810 |
| 2020-04-01 | $6.37 | $6.67 | $6.19 | $6.19 | $6.19 | 998,712 |
| 2020-03-31 | $6.61 | $6.85 | $6.56 | $6.70 | $6.70 | 562,281 |
| 2020-03-30 | $6.98 | $7.41 | $6.92 | $7.19 | $7.19 | 525,095 |
| 2020-03-27 | $7.00 | $7.43 | $6.93 | $7.04 | $7.04 | 227,071 |
| 2020-03-26 | $7.39 | $7.39 | $7.00 | $7.25 | $7.25 | 249,173 |
| 2020-03-25 | $7.02 | $7.20 | $6.94 | $7.06 | $7.06 | 208,218 |
| 2020-03-24 | $6.15 | $7.10 | $6.15 | $6.93 | $6.93 | 205,071 |
| 2020-03-23 | $6.29 | $7.20 | $6.29 | $6.70 | $6.70 | 366,782 |
| 2020-03-20 | $7.35 | $7.56 | $7.15 | $7.26 | $7.26 | 310,208 |
| 2020-03-19 | $6.82 | $7.51 | $6.82 | $7.23 | $7.23 | 530,246 |
| 2020-03-18 | $7.13 | $7.50 | $6.91 | $7.21 | $7.21 | 302,655 |
| 2020-03-17 | $6.64 | $7.27 | $6.64 | $7.20 | $7.20 | 402,582 |
| 2020-03-16 | $7.06 | $7.06 | $6.66 | $6.87 | $6.87 | 459,073 |
| 2020-03-13 | $7.37 | $7.57 | $7.06 | $7.57 | $7.57 | 417,111 |
| 2020-03-12 | $7.08 | $7.40 | $7.00 | $7.25 | $7.25 | 693,306 |
| 2020-03-11 | $7.80 | $8.00 | $7.61 | $7.61 | $7.61 | 327,513 |
| 2020-03-10 | $7.54 | $7.96 | $7.47 | $7.75 | $7.75 | 1,084,707 |
| 2020-03-09 | $7.48 | $7.54 | $7.25 | $7.44 | $7.44 | 675,379 |
| 2020-03-06 | $8.02 | $8.08 | $7.89 | $8.00 | $8.00 | 372,564 |
| 2020-03-05 | $8.10 | $8.32 | $8.10 | $8.21 | $8.21 | 299,287 |
| 2020-03-04 | $8.41 | $8.51 | $8.39 | $8.49 | $8.49 | 248,915 |
| 2020-03-03 | $8.41 | $8.57 | $8.31 | $8.38 | $8.38 | 850,026 |
| 2020-03-02 | $8.46 | $8.62 | $8.34 | $8.58 | $8.58 | 218,524 |
| 2020-02-28 | $8.37 | $8.58 | $8.21 | $8.56 | $8.56 | 364,343 |
| 2020-02-27 | $8.50 | $8.60 | $8.40 | $8.40 | $8.40 | 229,528 |
| 2020-02-26 | $8.54 | $8.83 | $8.54 | $8.77 | $8.77 | 302,014 |
| 2020-02-25 | $8.70 | $8.80 | $8.55 | $8.55 | $8.55 | 338,293 |
| 2020-02-24 | $8.83 | $8.98 | $8.65 | $8.77 | $8.77 | 221,764 |
| 2020-02-21 | $9.02 | $9.06 | $9.00 | $9.01 | $9.01 | 182,859 |
| 2020-02-20 | $9.19 | $9.20 | $9.02 | $9.06 | $9.06 | 229,599 |
| 2020-02-19 | $9.00 | $9.34 | $9.00 | $9.19 | $9.19 | 215,037 |
| 2020-02-18 | $9.19 | $9.19 | $9.01 | $9.03 | $9.03 | 283,319 |
| 2020-02-14 | $9.49 | $9.49 | $9.43 | $9.46 | $9.46 | 243,425 |
| 2020-02-13 | $9.93 | $9.99 | $9.89 | $9.95 | $9.95 | 184,498 |
| 2020-02-12 | $10.36 | $10.53 | $10.30 | $10.47 | $10.47 | 155,246 |
| 2020-02-11 | $10.70 | $10.75 | $10.61 | $10.66 | $10.66 | 90,504 |
| 2020-02-10 | $10.65 | $10.71 | $10.60 | $10.61 | $10.61 | 188,709 |
| 2020-02-07 | $10.78 | $10.87 | $10.70 | $10.71 | $10.71 | 130,625 |
| 2020-02-06 | $10.84 | $10.95 | $10.80 | $10.91 | $10.91 | 140,872 |
| 2020-02-05 | $10.73 | $11.07 | $10.73 | $10.83 | $10.83 | 175,511 |
| 2020-02-04 | $10.65 | $10.85 | $10.65 | $10.79 | $10.79 | 254,361 |
| 2020-02-03 | $10.85 | $10.95 | $10.75 | $10.78 | $10.78 | 131,920 |
| 2020-01-31 | $10.80 | $10.94 | $10.76 | $10.77 | $10.77 | 114,282 |
| 2020-01-30 | $10.84 | $11.00 | $10.77 | $10.97 | $10.97 | 178,334 |
| 2020-01-29 | $11.12 | $11.12 | $10.91 | $10.93 | $10.93 | 224,003 |
| 2020-01-28 | $10.77 | $11.03 | $10.77 | $11.00 | $11.00 | 167,231 |
| 2020-01-27 | $11.00 | $11.00 | $10.85 | $10.86 | $10.86 | 129,926 |
| 2020-01-24 | $11.20 | $11.27 | $11.11 | $11.17 | $11.17 | 177,717 |
| 2020-01-23 | $11.34 | $11.38 | $11.26 | $11.35 | $11.35 | 205,446 |
| 2020-01-22 | $11.58 | $11.58 | $11.40 | $11.41 | $11.41 | 126,652 |
| 2020-01-21 | $11.31 | $11.60 | $11.31 | $11.49 | $11.49 | 168,227 |
| 2020-01-17 | $11.77 | $11.77 | $11.45 | $11.48 | $11.48 | 151,031 |
| 2020-01-16 | $11.61 | $11.61 | $11.22 | $11.36 | $11.36 | 152,151 |
| 2020-01-15 | $11.20 | $11.41 | $11.17 | $11.26 | $11.26 | 230,378 |
| 2020-01-14 | $11.30 | $11.30 | $11.16 | $11.18 | $11.18 | 170,005 |
| 2020-01-13 | $11.30 | $11.60 | $11.30 | $11.48 | $11.48 | 287,379 |
| 2020-01-10 | $11.83 | $11.83 | $11.54 | $11.56 | $11.56 | 215,906 |
| 2020-01-09 | $12.00 | $12.00 | $11.76 | $11.78 | $11.78 | 208,410 |
| 2020-01-08 | $11.75 | $11.76 | $11.68 | $11.68 | $11.68 | 212,766 |
| 2020-01-07 | $11.64 | $11.70 | $11.61 | $11.66 | $11.66 | 147,944 |
| 2020-01-06 | $11.50 | $11.77 | $11.50 | $11.56 | $11.56 | 131,179 |
| 2020-01-03 | $11.66 | $11.69 | $11.55 | $11.56 | $11.56 | 98,721 |
| 2020-01-02 | $11.56 | $11.68 | $11.56 | $11.64 | $11.64 | 183,592 |
| 2019-12-31 | $11.59 | $11.59 | $11.50 | $11.57 | $11.57 | 166,934 |
| 2019-12-30 | $11.58 | $11.64 | $11.53 | $11.54 | $11.54 | 239,128 |
| 2019-12-27 | $11.76 | $11.76 | $11.55 | $11.59 | $11.59 | 148,708 |
| 2019-12-26 | $11.59 | $11.64 | $11.53 | $11.59 | $11.59 | 153,537 |
| 2019-12-24 | $11.95 | $12.04 | $11.87 | $11.87 | $11.87 | 118,867 |
| 2019-12-23 | $11.93 | $12.11 | $11.85 | $11.95 | $11.95 | 154,227 |
| 2019-12-20 | $12.04 | $12.30 | $12.04 | $12.05 | $12.05 | 176,192 |
| 2019-12-19 | $12.15 | $12.24 | $12.15 | $12.19 | $12.19 | 138,395 |
| 2019-12-18 | $12.28 | $12.39 | $12.28 | $12.32 | $12.32 | 214,597 |
| 2019-12-17 | $12.28 | $12.35 | $12.09 | $12.24 | $12.24 | 220,328 |
| 2019-12-16 | $12.31 | $12.61 | $12.31 | $12.39 | $12.39 | 89,621 |
| 2019-12-13 | $12.15 | $12.55 | $12.15 | $12.36 | $12.36 | 59,894 |
| 2019-12-12 | $12.12 | $12.37 | $12.12 | $12.35 | $12.35 | 178,190 |
| 2019-12-11 | $12.35 | $12.35 | $12.27 | $12.31 | $12.31 | 74,585 |
| 2019-12-10 | $12.43 | $12.69 | $12.43 | $12.43 | $12.43 | 130,403 |
| 2019-12-09 | $12.82 | $12.82 | $12.45 | $12.59 | $12.59 | 104,219 |
| 2019-12-06 | $12.26 | $12.54 | $12.26 | $12.44 | $12.44 | 98,927 |
| 2019-12-05 | $12.37 | $12.48 | $12.37 | $12.40 | $12.40 | 105,752 |
| 2019-12-04 | $12.14 | $12.42 | $12.14 | $12.37 | $12.37 | 105,391 |
| 2019-12-03 | $12.42 | $12.43 | $12.22 | $12.31 | $12.31 | 78,784 |
| 2019-12-02 | $12.63 | $12.63 | $12.29 | $12.40 | $12.40 | 217,163 |
| 2019-11-29 | $12.23 | $12.40 | $12.23 | $12.32 | $12.32 | 45,428 |
| 2019-11-27 | $12.28 | $12.45 | $12.28 | $12.42 | $12.42 | 51,722 |
| 2019-11-26 | $12.39 | $12.49 | $12.35 | $12.44 | $12.44 | 91,918 |
| 2019-11-25 | $12.23 | $12.35 | $12.19 | $12.35 | $12.35 | 59,010 |
| 2019-11-22 | $12.54 | $12.54 | $12.17 | $12.22 | $12.22 | 85,067 |
| 2019-11-21 | $12.26 | $12.33 | $12.19 | $12.23 | $12.23 | 67,915 |
| 2019-11-20 | $12.39 | $12.39 | $12.27 | $12.31 | $12.31 | 48,185 |
| 2019-11-19 | $12.32 | $12.50 | $12.32 | $12.41 | $12.41 | 85,964 |
| 2019-11-18 | $12.53 | $12.65 | $12.43 | $12.45 | $12.45 | 76,435 |
| 2019-11-15 | $12.50 | $12.60 | $12.50 | $12.53 | $12.53 | 68,296 |
| 2019-11-14 | $12.65 | $12.79 | $12.57 | $12.60 | $12.60 | 60,082 |
| 2019-11-13 | $12.76 | $13.00 | $12.76 | $12.97 | $12.97 | 90,010 |
| 2019-11-12 | $12.30 | $12.62 | $12.30 | $12.62 | $12.62 | 76,956 |
| 2019-11-11 | $13.20 | $13.20 | $12.72 | $12.95 | $12.95 | 23,638 |
| 2019-11-08 | $12.87 | $12.99 | $12.82 | $12.99 | $12.99 | 49,354 |
| 2019-11-07 | $12.87 | $12.87 | $12.80 | $12.80 | $12.80 | 47,217 |
| 2019-11-06 | $12.82 | $13.01 | $12.80 | $12.83 | $12.83 | 38,824 |
| 2019-11-05 | $13.13 | $13.15 | $12.85 | $12.87 | $12.87 | 121,802 |
| 2019-11-04 | $13.01 | $13.14 | $12.93 | $12.94 | $12.94 | 34,746 |
| 2019-11-01 | $12.89 | $13.02 | $12.89 | $12.89 | $12.89 | 49,768 |
| 2019-10-31 | $12.60 | $12.62 | $12.55 | $12.55 | $12.55 | 59,519 |
| 2019-10-30 | $12.43 | $12.77 | $12.43 | $12.56 | $12.56 | 62,302 |
| 2019-10-29 | $12.62 | $12.85 | $12.62 | $12.77 | $12.77 | 53,916 |
| 2019-10-28 | $12.30 | $12.58 | $12.30 | $12.53 | $12.53 | 61,105 |
| 2019-10-25 | $12.32 | $12.58 | $12.32 | $12.56 | $12.56 | 39,176 |
| 2019-10-24 | $12.53 | $12.60 | $12.33 | $12.52 | $12.52 | 53,729 |
| 2019-10-23 | $12.59 | $12.59 | $12.35 | $12.49 | $12.49 | 36,092 |
| 2019-10-22 | $12.65 | $12.79 | $12.59 | $12.65 | $12.65 | 68,878 |
| 2019-10-21 | $12.42 | $12.85 | $12.42 | $12.62 | $12.62 | 117,783 |
| 2019-10-18 | $12.72 | $12.72 | $12.19 | $12.47 | $12.47 | 83,262 |
| 2019-10-17 | $12.63 | $12.70 | $12.57 | $12.58 | $12.58 | 47,215 |
| 2019-10-16 | $12.82 | $12.82 | $12.58 | $12.61 | $12.61 | 90,300 |
| 2019-10-15 | $12.50 | $12.63 | $12.50 | $12.60 | $12.60 | 134,855 |
| 2019-10-14 | $12.52 | $12.52 | $12.24 | $12.40 | $12.40 | 158,809 |
| 2019-10-11 | $12.18 | $12.47 | $12.18 | $12.41 | $12.41 | 108,682 |
| 2019-10-10 | $12.25 | $12.25 | $12.16 | $12.18 | $12.18 | 142,687 |
| 2019-10-09 | $12.45 | $12.45 | $12.19 | $12.19 | $12.19 | 143,484 |
| 2019-10-08 | $12.25 | $12.41 | $12.25 | $12.28 | $12.28 | 173,051 |
| 2019-10-07 | $12.25 | $12.40 | $12.25 | $12.29 | $12.29 | 95,571 |
| 2019-10-04 | $12.24 | $12.41 | $12.24 | $12.38 | $12.38 | 91,669 |
| 2019-10-03 | $12.19 | $12.35 | $12.19 | $12.27 | $12.27 | 276,382 |
| 2019-10-02 | $12.21 | $12.53 | $12.21 | $12.40 | $12.40 | 36,744 |
| 2019-10-01 | $12.56 | $12.94 | $12.56 | $12.77 | $12.77 | 85,304 |
| 2019-09-30 | $12.50 | $12.54 | $12.47 | $12.49 | $12.49 | 113,047 |
| 2019-09-27 | $12.94 | $12.94 | $12.63 | $12.66 | $12.66 | 59,071 |
| 2019-09-26 | $13.50 | $13.50 | $12.83 | $12.90 | $12.90 | 83,719 |
| 2019-09-25 | $12.99 | $13.14 | $12.99 | $13.10 | $13.10 | 108,319 |
| 2019-09-24 | $12.82 | $13.27 | $12.82 | $12.97 | $12.97 | 122,475 |
| 2019-09-23 | $13.20 | $13.20 | $13.14 | $13.17 | $13.17 | 70,086 |
| 2019-09-20 | $13.20 | $13.25 | $13.14 | $13.14 | $13.14 | 41,619 |
| 2019-09-19 | $13.13 | $13.28 | $13.13 | $13.24 | $13.24 | 52,965 |
| 2019-09-18 | $12.95 | $13.54 | $12.95 | $13.18 | $13.18 | 50,892 |
| 2019-09-17 | $12.95 | $13.30 | $12.95 | $13.29 | $13.29 | 42,751 |
| 2019-09-16 | $13.34 | $13.34 | $13.16 | $13.20 | $13.20 | 83,577 |
| 2019-09-13 | $13.29 | $13.29 | $13.19 | $13.25 | $13.25 | 120,852 |
| 2019-09-12 | $13.38 | $13.38 | $13.14 | $13.19 | $13.19 | 58,523 |
| 2019-09-11 | $13.32 | $13.38 | $13.27 | $13.32 | $13.32 | 75,429 |
| 2019-09-10 | $12.86 | $13.00 | $12.84 | $12.99 | $12.99 | 87,028 |
| 2019-09-09 | $12.66 | $12.80 | $12.51 | $12.59 | $12.59 | 66,403 |
| 2019-09-06 | $12.38 | $12.73 | $12.38 | $12.67 | $12.67 | 79,266 |
| 2019-09-05 | $12.41 | $12.57 | $12.29 | $12.40 | $12.40 | 97,160 |
| 2019-09-04 | $12.42 | $12.42 | $12.09 | $12.29 | $12.29 | 252,217 |
| 2019-09-03 | $12.25 | $12.39 | $12.25 | $12.36 | $12.36 | 80,227 |
| 2019-08-30 | $12.37 | $12.50 | $12.29 | $12.32 | $12.32 | 147,989 |
| 2019-08-29 | $12.15 | $12.25 | $12.00 | $12.20 | $12.20 | 173,986 |
| 2019-08-28 | $12.14 | $12.27 | $12.14 | $12.26 | $12.26 | 109,323 |
| 2019-08-27 | $12.38 | $12.38 | $12.20 | $12.25 | $12.25 | 195,475 |
| 2019-08-26 | $12.49 | $12.49 | $12.23 | $12.35 | $12.35 | 127,349 |
| 2019-08-23 | $12.30 | $12.30 | $12.20 | $12.23 | $12.23 | 211,248 |
| 2019-08-22 | $12.42 | $12.45 | $12.34 | $12.45 | $12.45 | 106,606 |
| 2019-08-21 | $12.33 | $12.55 | $12.33 | $12.38 | $12.38 | 88,991 |
| 2019-08-20 | $12.72 | $12.72 | $12.43 | $12.47 | $12.47 | 216,183 |
| 2019-08-19 | $12.50 | $12.50 | $12.37 | $12.44 | $12.44 | 92,983 |
| 2019-08-16 | $12.25 | $12.39 | $12.25 | $12.36 | $12.36 | 144,916 |
| 2019-08-15 | $12.31 | $12.31 | $12.11 | $12.22 | $12.22 | 250,071 |
| 2019-08-14 | $12.50 | $12.50 | $12.20 | $12.21 | $12.21 | 166,018 |
| 2019-08-13 | $12.65 | $12.65 | $12.47 | $12.50 | $12.50 | 159,574 |
| 2019-08-12 | $12.72 | $12.78 | $12.61 | $12.61 | $12.61 | 110,365 |
| 2019-08-09 | $12.76 | $12.80 | $12.70 | $12.70 | $12.70 | 136,065 |
| 2019-08-08 | $12.59 | $12.75 | $12.59 | $12.70 | $12.70 | 139,594 |
| 2019-08-07 | $12.65 | $12.77 | $12.50 | $12.73 | $12.73 | 142,940 |
| 2019-08-06 | $12.66 | $12.82 | $12.66 | $12.76 | $12.76 | 230,708 |
| 2019-08-05 | $12.60 | $12.60 | $12.27 | $12.30 | $12.30 | 143,318 |
| 2019-08-02 | $12.90 | $13.10 | $12.82 | $12.88 | $12.88 | 94,554 |
| 2019-08-01 | $13.00 | $13.12 | $12.93 | $12.95 | $12.95 | 135,869 |
| 2019-07-31 | $13.00 | $13.09 | $12.90 | $12.94 | $12.94 | 114,445 |
| 2019-07-30 | $13.14 | $13.33 | $13.14 | $13.24 | $13.24 | 87,202 |
| 2019-07-29 | $13.46 | $13.46 | $13.20 | $13.22 | $13.22 | 124,533 |
| 2019-07-26 | $13.70 | $13.71 | $13.61 | $13.68 | $13.68 | 93,720 |
| 2019-07-25 | $13.96 | $14.07 | $13.92 | $14.00 | $14.00 | 63,671 |
| 2019-07-24 | $13.70 | $14.04 | $13.70 | $13.92 | $13.92 | 73,553 |
| 2019-07-23 | $14.41 | $14.41 | $14.20 | $14.32 | $14.32 | 77,328 |
| 2019-07-22 | $14.16 | $14.20 | $14.12 | $14.13 | $14.13 | 31,111 |
| 2019-07-19 | $14.16 | $14.16 | $14.07 | $14.10 | $14.10 | 53,713 |
| 2019-07-18 | $14.07 | $14.14 | $13.81 | $14.05 | $14.05 | 44,913 |
| 2019-07-17 | $14.20 | $14.20 | $14.08 | $14.09 | $14.09 | 83,927 |
| 2019-07-16 | $14.20 | $14.27 | $14.20 | $14.23 | $14.23 | 270,340 |
| 2019-07-15 | $14.38 | $14.38 | $14.23 | $14.26 | $14.26 | 235,880 |
| 2019-07-12 | $14.28 | $14.33 | $14.22 | $14.26 | $14.26 | 151,660 |
| 2019-07-11 | $14.20 | $14.31 | $14.20 | $14.22 | $14.22 | 122,606 |
| 2019-07-10 | $14.07 | $14.25 | $14.07 | $14.20 | $14.20 | 145,115 |
| 2019-07-09 | $14.13 | $14.21 | $14.13 | $14.19 | $14.19 | 114,145 |
| 2019-07-08 | $14.25 | $14.25 | $14.12 | $14.21 | $14.21 | 226,083 |
| 2019-07-05 | $14.25 | $14.58 | $13.96 | $14.21 | $14.21 | 43,741 |
| 2019-07-03 | $14.40 | $14.40 | $14.27 | $14.30 | $14.30 | 25,272 |
| 2019-07-02 | $14.25 | $14.64 | $14.25 | $14.51 | $14.51 | 96,283 |
| 2019-07-01 | $14.58 | $14.65 | $14.48 | $14.52 | $14.52 | 124,118 |
| 2019-06-28 | $14.25 | $14.31 | $14.25 | $14.29 | $14.29 | 83,356 |
| 2019-06-27 | $14.27 | $14.39 | $14.27 | $14.32 | $14.32 | 79,401 |
| 2019-06-26 | $14.15 | $14.16 | $14.10 | $14.13 | $14.13 | 50,566 |
| 2019-06-25 | $14.11 | $14.26 | $14.11 | $14.19 | $14.19 | 48,826 |
| 2019-06-24 | $14.25 | $14.25 | $14.21 | $14.23 | $14.23 | 119,226 |
| 2019-06-21 | $14.06 | $14.30 | $14.06 | $14.29 | $14.29 | 84,551 |
| 2019-06-20 | $14.10 | $14.21 | $14.10 | $14.13 | $14.13 | 177,016 |
| 2019-06-19 | $13.99 | $14.11 | $13.99 | $14.07 | $14.07 | 69,411 |
| 2019-06-18 | $13.94 | $13.94 | $13.87 | $13.93 | $13.93 | 155,539 |
| 2019-06-17 | $14.18 | $14.18 | $13.89 | $13.94 | $13.94 | 115,859 |
| 2019-06-14 | $14.05 | $14.05 | $13.67 | $13.84 | $13.84 | 199,735 |
| 2019-06-13 | $14.17 | $14.17 | $13.88 | $13.97 | $13.97 | 349,996 |
| 2019-06-12 | $14.02 | $14.16 | $13.97 | $13.97 | $13.97 | 83,153 |
| 2019-06-11 | $14.20 | $14.20 | $14.04 | $14.09 | $14.09 | 275,667 |
| 2019-06-10 | $14.07 | $14.09 | $14.03 | $14.03 | $14.03 | 146,557 |
| 2019-06-07 | $13.98 | $14.06 | $13.97 | $13.99 | $13.99 | 240,094 |
| 2019-06-06 | $13.89 | $13.89 | $13.78 | $13.81 | $13.81 | 162,261 |
| 2019-06-05 | $14.22 | $14.31 | $14.15 | $14.28 | $14.28 | 435,251 |
| 2019-06-04 | $14.14 | $14.14 | $14.01 | $14.10 | $14.10 | 153,421 |
| 2019-06-03 | $13.64 | $13.80 | $13.64 | $13.74 | $13.74 | 238,156 |
| 2019-05-31 | $13.22 | $13.44 | $13.21 | $13.41 | $13.41 | 113,709 |
| 2019-05-30 | $14.13 | $14.13 | $13.97 | $13.99 | $13.99 | 200,650 |
| 2019-05-29 | $14.30 | $14.30 | $14.04 | $14.09 | $14.09 | 232,792 |
| 2019-05-28 | $13.72 | $14.10 | $13.72 | $13.76 | $13.76 | 160,106 |
| 2019-05-24 | $13.47 | $13.47 | $13.39 | $13.46 | $13.46 | 101,006 |
| 2019-05-23 | $13.60 | $13.60 | $13.42 | $13.47 | $13.47 | 85,330 |
| 2019-05-22 | $13.80 | $13.80 | $13.59 | $13.60 | $13.60 | 100,256 |
| 2019-05-21 | $13.85 | $13.90 | $13.81 | $13.87 | $13.87 | 209,513 |
| 2019-05-20 | $14.04 | $14.04 | $13.84 | $13.86 | $13.86 | 133,644 |
| 2019-05-17 | $14.25 | $14.37 | $14.11 | $14.13 | $14.13 | 96,391 |
| 2019-05-16 | $14.49 | $14.49 | $14.28 | $14.37 | $14.37 | 166,085 |
| 2019-05-15 | $14.32 | $14.52 | $14.18 | $14.36 | $14.36 | 231,331 |
| 2019-05-14 | $14.94 | $14.97 | $14.35 | $14.38 | $14.38 | 248,342 |
| 2019-05-13 | $15.53 | $15.55 | $15.45 | $15.50 | $15.50 | 89,399 |
| 2019-05-10 | $15.54 | $15.60 | $15.50 | $15.58 | $15.58 | 99,090 |
| 2019-05-09 | $15.59 | $15.61 | $15.50 | $15.58 | $15.58 | 88,820 |
| 2019-05-08 | $15.61 | $15.96 | $15.61 | $15.78 | $15.78 | 190,415 |
| 2019-05-07 | $15.80 | $15.84 | $15.68 | $15.71 | $15.71 | 82,886 |
| 2019-05-06 | $16.00 | $16.08 | $15.95 | $16.04 | $16.04 | 110,170 |
| 2019-05-03 | $16.00 | $16.10 | $16.00 | $16.09 | $16.09 | 62,831 |
| 2019-05-02 | $16.01 | $16.01 | $15.95 | $15.97 | $15.97 | 59,079 |
| 2019-05-01 | $15.98 | $16.08 | $15.97 | $15.99 | $15.99 | 86,885 |
| 2019-04-30 | $16.00 | $16.06 | $16.00 | $16.04 | $16.04 | 53,750 |
| 2019-04-29 | $15.96 | $16.21 | $15.96 | $16.01 | $16.01 | 96,401 |
| 2019-04-26 | $15.96 | $16.03 | $15.94 | $15.97 | $15.97 | 97,756 |
| 2019-04-25 | $15.93 | $15.96 | $15.82 | $15.94 | $15.94 | 193,425 |
| 2019-04-24 | $16.17 | $16.17 | $15.95 | $15.96 | $15.96 | 91,340 |
| 2019-04-23 | $16.89 | $16.89 | $16.60 | $16.69 | $16.69 | 318,052 |
| 2019-04-22 | $16.86 | $16.89 | $16.78 | $16.89 | $16.89 | 234,952 |
| 2019-04-18 | $17.11 | $17.28 | $17.11 | $17.26 | $17.26 | 181,319 |
| 2019-04-17 | $17.05 | $17.07 | $17.02 | $17.06 | $17.06 | 97,721 |
| 2019-04-16 | $16.64 | $16.71 | $16.64 | $16.66 | $16.66 | 64,138 |
| 2019-04-15 | $16.62 | $16.69 | $16.61 | $16.62 | $16.62 | 115,895 |
| 2019-04-12 | $16.60 | $16.64 | $16.60 | $16.61 | $16.61 | 81,728 |
| 2019-04-11 | $16.66 | $16.69 | $16.58 | $16.61 | $16.61 | 74,112 |
| 2019-04-10 | $16.63 | $16.63 | $16.58 | $16.60 | $16.60 | 54,542 |
| 2019-04-09 | $16.82 | $16.82 | $16.67 | $16.69 | $16.69 | 84,346 |
| 2019-04-08 | $16.79 | $16.81 | $16.72 | $16.75 | $16.75 | 67,499 |
| 2019-04-05 | $16.88 | $16.94 | $16.85 | $16.90 | $16.90 | 144,439 |
| 2019-04-04 | $16.93 | $16.97 | $16.90 | $16.94 | $16.94 | 65,971 |
| 2019-04-03 | $16.79 | $16.93 | $16.79 | $16.88 | $16.88 | 61,103 |
| 2019-04-02 | $16.83 | $16.83 | $16.73 | $16.74 | $16.74 | 159,265 |
| 2019-04-01 | $16.71 | $16.72 | $16.63 | $16.69 | $16.69 | 53,488 |
| 2019-03-29 | $16.37 | $16.45 | $16.37 | $16.42 | $16.42 | 28,376 |
| 2019-03-28 | $16.76 | $16.76 | $16.50 | $16.55 | $16.55 | 45,717 |
| 2019-03-27 | $16.63 | $16.75 | $16.58 | $16.61 | $16.61 | 97,742 |
| 2019-03-26 | $17.38 | $17.38 | $17.26 | $17.31 | $17.31 | 65,565 |
| 2019-03-25 | $17.17 | $17.20 | $17.15 | $17.20 | $17.20 | 46,276 |
| 2019-03-22 | $17.29 | $17.29 | $17.06 | $17.09 | $17.09 | 86,993 |
| 2019-03-21 | $16.75 | $17.18 | $16.75 | $17.18 | $17.18 | 37,519 |
| 2019-03-20 | $16.75 | $17.15 | $16.75 | $16.99 | $16.99 | 87,631 |
| 2019-03-19 | $17.08 | $17.17 | $17.05 | $17.07 | $17.07 | 171,759 |
| 2019-03-18 | $16.88 | $17.07 | $16.79 | $17.05 | $17.05 | 48,981 |
| 2019-03-15 | $16.81 | $16.89 | $16.81 | $16.87 | $16.87 | 55,849 |
| 2019-03-14 | $16.78 | $16.78 | $16.65 | $16.72 | $16.72 | 69,031 |
| 2019-03-13 | $16.53 | $16.93 | $16.53 | $16.90 | $16.90 | 110,566 |
| 2019-03-12 | $16.91 | $16.91 | $16.67 | $16.69 | $16.69 | 60,382 |
| 2019-03-11 | $16.78 | $16.78 | $16.47 | $16.71 | $16.71 | 50,921 |
| 2019-03-08 | $15.99 | $16.57 | $15.99 | $16.41 | $16.41 | 82,903 |
| 2019-03-07 | $16.51 | $16.51 | $16.36 | $16.39 | $16.39 | 81,195 |
| 2019-03-06 | $16.63 | $16.72 | $16.60 | $16.64 | $16.64 | 165,664 |
| 2019-03-05 | $16.83 | $16.85 | $16.79 | $16.81 | $16.81 | 78,658 |
| 2019-03-04 | $17.19 | $17.19 | $17.08 | $17.12 | $17.12 | 63,883 |
| 2019-03-01 | $17.27 | $17.29 | $17.17 | $17.24 | $17.24 | 69,553 |
| 2019-02-28 | $17.36 | $17.36 | $17.25 | $17.29 | $17.29 | 53,820 |
| 2019-02-27 | $17.26 | $17.39 | $17.26 | $17.33 | $17.33 | 134,852 |
| 2019-02-26 | $17.23 | $17.33 | $17.23 | $17.32 | $17.32 | 42,595 |
| 2019-02-25 | $17.25 | $17.25 | $17.12 | $17.12 | $17.12 | 74,800 |
| 2019-02-22 | $17.07 | $17.08 | $16.88 | $17.02 | $17.02 | 110,578 |
| 2019-02-21 | $17.02 | $17.08 | $17.01 | $17.06 | $17.06 | 62,121 |
| 2019-02-20 | $17.01 | $17.11 | $17.01 | $17.04 | $17.04 | 57,835 |
| 2019-02-19 | $17.09 | $17.09 | $16.92 | $17.01 | $17.01 | 67,254 |
| 2019-02-15 | $17.07 | $17.12 | $16.98 | $17.09 | $17.09 | 198,995 |
| 2019-02-14 | $17.05 | $17.05 | $16.89 | $16.95 | $16.95 | 111,606 |
| 2019-02-13 | $16.76 | $16.95 | $16.76 | $16.85 | $16.85 | 121,354 |
| 2019-02-12 | $16.50 | $16.50 | $16.21 | $16.31 | $16.31 | 195,165 |
| 2019-02-11 | $16.65 | $16.65 | $16.58 | $16.65 | $16.65 | 82,578 |
| 2019-02-08 | $16.63 | $16.63 | $16.57 | $16.63 | $16.63 | 28,951 |
| 2019-02-07 | $16.88 | $16.88 | $16.75 | $16.77 | $16.77 | 46,940 |
| 2019-02-06 | $16.99 | $16.99 | $16.86 | $16.87 | $16.87 | 57,131 |
| 2019-02-05 | $16.97 | $17.05 | $16.95 | $17.02 | $17.02 | 99,643 |
| 2019-02-04 | $16.91 | $17.00 | $16.91 | $16.98 | $16.98 | 61,488 |
| 2019-02-01 | $17.02 | $17.02 | $16.90 | $16.91 | $16.91 | 47,467 |
| 2019-01-31 | $17.00 | $17.07 | $16.98 | $17.07 | $17.07 | 76,266 |
| 2019-01-30 | $16.75 | $16.96 | $16.71 | $16.88 | $16.88 | 55,100 |
| 2019-01-29 | $16.84 | $16.91 | $16.76 | $16.78 | $16.78 | 220,827 |
| 2019-01-28 | $16.80 | $16.87 | $16.79 | $16.87 | $16.87 | 128,312 |
| 2019-01-25 | $16.93 | $17.02 | $16.93 | $17.00 | $17.00 | 37,888 |
| 2019-01-24 | $16.60 | $16.60 | $16.50 | $16.55 | $16.55 | 86,734 |
| 2019-01-23 | $16.71 | $16.71 | $16.61 | $16.67 | $16.67 | 90,303 |
| 2019-01-22 | $16.65 | $16.79 | $16.64 | $16.65 | $16.65 | 98,850 |
| 2019-01-18 | $16.78 | $16.87 | $16.73 | $16.84 | $16.84 | 141,351 |
| 2019-01-17 | $16.56 | $16.74 | $16.56 | $16.71 | $16.71 | 96,069 |
| 2019-01-16 | $16.75 | $16.75 | $16.64 | $16.67 | $16.67 | 181,740 |
| 2019-01-15 | $16.43 | $16.69 | $16.43 | $16.64 | $16.64 | 204,073 |
| 2019-01-14 | $16.60 | $16.72 | $16.58 | $16.67 | $16.67 | 559,681 |
| 2019-01-11 | $16.63 | $16.90 | $16.58 | $16.68 | $16.68 | 171,757 |
| 2019-01-10 | $16.59 | $16.69 | $16.55 | $16.68 | $16.68 | 45,150 |
| 2019-01-09 | $16.52 | $16.57 | $16.46 | $16.54 | $16.54 | 90,052 |
| 2019-01-08 | $16.48 | $16.57 | $16.43 | $16.51 | $16.51 | 192,674 |
| 2019-01-07 | $16.42 | $16.58 | $16.42 | $16.53 | $16.53 | 100,597 |
| 2019-01-04 | $16.05 | $16.38 | $16.05 | $16.36 | $16.36 | 74,259 |
| 2019-01-03 | $15.69 | $16.18 | $15.69 | $16.06 | $16.06 | 109,887 |
| 2019-01-02 | $15.94 | $16.09 | $15.90 | $16.08 | $16.08 | 104,343 |
| 2018-12-31 | $15.81 | $15.99 | $15.81 | $15.94 | $15.94 | 362,637 |
| 2018-12-28 | $15.99 | $16.00 | $15.85 | $15.92 | $15.92 | 299,215 |
| 2018-12-27 | $15.80 | $15.85 | $15.54 | $15.84 | $15.84 | 320,028 |
| 2018-12-26 | $15.42 | $15.80 | $15.28 | $15.77 | $15.77 | 187,548 |
| 2018-12-24 | $15.64 | $15.65 | $15.50 | $15.55 | $15.55 | 87,513 |
| 2018-12-21 | $15.83 | $15.83 | $15.62 | $15.69 | $15.69 | 207,907 |
| 2018-12-20 | $16.18 | $16.18 | $16.06 | $16.17 | $16.17 | 183,953 |
| 2018-12-19 | $16.32 | $16.49 | $16.16 | $16.21 | $16.21 | 244,246 |
| 2018-12-18 | $16.44 | $16.50 | $16.36 | $16.40 | $16.40 | 275,272 |
| 2018-12-17 | $16.30 | $16.45 | $16.19 | $16.26 | $16.26 | 218,791 |
| 2018-12-14 | $16.41 | $16.45 | $16.32 | $16.32 | $16.32 | 172,551 |
| 2018-12-13 | $16.43 | $16.72 | $16.43 | $16.58 | $16.58 | 215,696 |
| 2018-12-12 | $16.26 | $16.49 | $16.26 | $16.43 | $16.43 | 113,543 |
| 2018-12-11 | $16.34 | $16.42 | $16.18 | $16.26 | $16.26 | 414,511 |
| 2018-12-10 | $16.76 | $16.76 | $16.48 | $16.61 | $16.61 | 294,620 |
| 2018-12-07 | $17.19 | $17.20 | $16.97 | $17.05 | $17.05 | 149,340 |
| 2018-12-06 | $17.32 | $17.32 | $17.00 | $17.14 | $17.14 | 216,248 |
| 2018-12-04 | $17.65 | $17.67 | $17.38 | $17.40 | $17.40 | 155,779 |
| 2018-12-03 | $17.75 | $17.75 | $17.52 | $17.65 | $17.65 | 107,209 |
| 2018-11-30 | $17.51 | $17.52 | $17.41 | $17.46 | $17.46 | 98,220 |
| 2018-11-29 | $17.41 | $17.43 | $17.27 | $17.35 | $17.35 | 212,017 |
| 2018-11-28 | $17.09 | $17.21 | $17.02 | $17.16 | $17.16 | 182,920 |
| 2018-11-27 | $17.20 | $17.25 | $17.06 | $17.09 | $17.09 | 286,259 |
| 2018-11-26 | $17.37 | $17.40 | $17.15 | $17.40 | $17.40 | 169,507 |
| 2018-11-23 | $17.10 | $17.10 | $16.90 | $16.92 | $16.92 | 30,459 |
| 2018-11-21 | $17.13 | $17.20 | $17.00 | $17.07 | $17.07 | 207,000 |
| 2018-11-20 | $16.96 | $16.96 | $16.76 | $16.86 | $16.86 | 331,606 |
| 2018-11-19 | $16.30 | $17.19 | $16.28 | $16.90 | $16.90 | 821,143 |
| 2018-11-16 | $17.58 | $17.99 | $17.58 | $17.95 | $17.95 | 92,575 |
| 2018-11-15 | $17.86 | $17.95 | $17.82 | $17.93 | $17.93 | 128,784 |
| 2018-11-14 | $18.03 | $18.03 | $17.90 | $17.97 | $17.97 | 102,159 |
| 2018-11-13 | $17.66 | $18.10 | $17.66 | $17.95 | $17.95 | 154,521 |
| 2018-11-12 | $17.86 | $18.12 | $17.86 | $17.88 | $17.88 | 40,802 |
| 2018-11-09 | $17.80 | $18.00 | $17.80 | $17.94 | $17.94 | 41,369 |
| 2018-11-08 | $17.83 | $17.91 | $17.55 | $17.91 | $17.91 | 137,094 |
| 2018-11-07 | $17.90 | $18.22 | $17.90 | $18.22 | $18.22 | 116,536 |
| 2018-11-06 | $18.20 | $18.21 | $18.00 | $18.18 | $18.18 | 168,475 |
| 2018-11-05 | $18.05 | $18.07 | $17.94 | $17.99 | $17.99 | 86,957 |
| 2018-11-02 | $18.19 | $18.19 | $17.95 | $18.08 | $18.08 | 63,181 |
| 2018-11-01 | $18.19 | $18.19 | $18.05 | $18.13 | $18.13 | 77,424 |
| 2018-10-31 | $18.14 | $18.17 | $18.04 | $18.16 | $18.16 | 44,049 |
| 2018-10-30 | $17.83 | $18.02 | $17.83 | $17.99 | $17.99 | 59,091 |
| 2018-10-29 | $17.93 | $17.99 | $17.63 | $17.71 | $17.71 | 147,537 |
| 2018-10-26 | $17.42 | $17.80 | $17.42 | $17.74 | $17.74 | 154,090 |
| 2018-10-25 | $17.51 | $17.68 | $17.43 | $17.68 | $17.68 | 153,350 |
| 2018-10-24 | $17.67 | $17.72 | $17.39 | $17.40 | $17.40 | 97,341 |
| 2018-10-23 | $17.61 | $17.78 | $17.57 | $17.75 | $17.75 | 156,841 |
| 2018-10-22 | $17.70 | $17.75 | $17.67 | $17.69 | $17.69 | 96,525 |
| 2018-10-19 | $17.71 | $17.83 | $17.71 | $17.74 | $17.74 | 84,657 |
| 2018-10-18 | $17.84 | $17.99 | $17.77 | $17.81 | $17.81 | 233,356 |
| 2018-10-17 | $17.69 | $17.99 | $17.68 | $17.95 | $17.95 | 266,413 |
| 2018-10-16 | $17.81 | $18.15 | $17.81 | $18.13 | $18.13 | 124,817 |
| 2018-10-15 | $17.53 | $17.88 | $17.53 | $17.82 | $17.82 | 328,054 |
| 2018-10-12 | $18.09 | $18.09 | $17.65 | $17.84 | $17.84 | 153,033 |
| 2018-10-11 | $17.90 | $17.96 | $17.69 | $17.78 | $17.78 | 163,640 |
| 2018-10-10 | $18.08 | $18.13 | $17.80 | $17.83 | $17.83 | 154,841 |
| 2018-10-09 | $17.91 | $18.15 | $17.91 | $18.11 | $18.11 | 259,670 |
| 2018-10-08 | $18.24 | $18.25 | $18.12 | $18.20 | $18.20 | 118,573 |
| 2018-10-05 | $18.20 | $18.25 | $18.12 | $18.17 | $18.17 | 114,941 |
| 2018-10-04 | $18.18 | $18.26 | $18.12 | $18.18 | $18.18 | 75,000 |
| 2018-10-03 | $18.31 | $18.31 | $18.17 | $18.19 | $18.19 | 91,502 |
| 2018-10-02 | $18.53 | $18.72 | $18.53 | $18.60 | $18.60 | 44,419 |
| 2018-10-01 | $18.38 | $18.66 | $18.38 | $18.59 | $18.59 | 60,974 |
| 2018-09-28 | $18.68 | $18.76 | $18.68 | $18.71 | $18.71 | 48,639 |
| 2018-09-27 | $18.75 | $18.83 | $18.65 | $18.74 | $18.74 | 37,307 |
| 2018-09-26 | $18.88 | $19.00 | $18.64 | $18.72 | $18.72 | 61,100 |
| 2018-09-25 | $19.26 | $19.52 | $19.26 | $19.37 | $19.37 | 87,517 |
| 2018-09-24 | $19.66 | $19.69 | $19.56 | $19.61 | $19.61 | 24,449 |
| 2018-09-21 | $19.54 | $19.68 | $19.54 | $19.65 | $19.65 | 26,080 |
| 2018-09-20 | $19.48 | $19.56 | $19.41 | $19.53 | $19.53 | 81,380 |
| 2018-09-19 | $19.31 | $19.44 | $19.30 | $19.41 | $19.41 | 68,323 |
| 2018-09-18 | $19.23 | $19.39 | $19.20 | $19.35 | $19.35 | 40,457 |
| 2018-09-17 | $18.98 | $19.11 | $18.98 | $19.03 | $19.03 | 54,589 |
| 2018-09-14 | $18.94 | $18.99 | $18.92 | $18.98 | $18.98 | 106,539 |
| 2018-09-13 | $18.85 | $18.85 | $18.68 | $18.73 | $18.73 | 56,570 |
| 2018-09-12 | $18.44 | $18.55 | $18.44 | $18.52 | $18.52 | 236,979 |
| 2018-09-11 | $18.53 | $18.65 | $18.53 | $18.62 | $18.62 | 75,432 |
| 2018-09-10 | $18.56 | $18.58 | $18.49 | $18.53 | $18.53 | 50,084 |
| 2018-09-07 | $18.57 | $18.57 | $18.41 | $18.48 | $18.48 | 85,654 |
| 2018-09-06 | $18.50 | $18.57 | $18.46 | $18.51 | $18.51 | 56,137 |
| 2018-09-05 | $18.49 | $18.50 | $18.43 | $18.49 | $18.49 | 91,605 |
| 2018-09-04 | $18.74 | $18.75 | $18.63 | $18.64 | $18.64 | 95,233 |
| 2018-08-31 | $18.79 | $18.84 | $18.74 | $18.77 | $18.77 | 48,629 |
| 2018-08-30 | $18.92 | $18.92 | $18.81 | $18.89 | $18.89 | 64,758 |
| 2018-08-29 | $18.91 | $19.00 | $18.91 | $18.96 | $18.96 | 35,393 |
| 2018-08-28 | $18.99 | $19.06 | $18.99 | $19.01 | $19.01 | 64,307 |
| 2018-08-27 | $18.76 | $18.81 | $18.72 | $18.81 | $18.81 | 38,290 |
| 2018-08-24 | $18.69 | $18.76 | $18.58 | $18.64 | $18.64 | 148,637 |
| 2018-08-23 | $18.67 | $18.82 | $18.67 | $18.81 | $18.81 | 52,806 |
| 2018-08-22 | $19.20 | $19.22 | $19.08 | $19.14 | $19.14 | 55,272 |
| 2018-08-21 | $18.91 | $19.03 | $18.91 | $19.01 | $19.01 | 83,582 |
| 2018-08-20 | $18.78 | $18.88 | $18.77 | $18.88 | $18.88 | 69,834 |
| 2018-08-17 | $18.64 | $18.76 | $18.64 | $18.74 | $18.74 | 101,587 |
| 2018-08-16 | $18.79 | $18.79 | $18.71 | $18.77 | $18.77 | 58,165 |
| 2018-08-15 | $18.60 | $18.61 | $18.50 | $18.57 | $18.57 | 84,616 |
| 2018-08-14 | $18.65 | $18.70 | $18.61 | $18.65 | $18.65 | 69,586 |
| 2018-08-13 | $18.60 | $18.77 | $18.60 | $18.72 | $18.72 | 90,614 |
| 2018-08-10 | $18.70 | $18.74 | $18.66 | $18.67 | $18.67 | 67,520 |
| 2018-08-09 | $18.94 | $18.94 | $18.72 | $18.72 | $18.72 | 41,933 |
| 2018-08-08 | $18.95 | $18.95 | $18.88 | $18.92 | $18.92 | 59,754 |
| 2018-08-07 | $18.89 | $18.99 | $18.89 | $18.96 | $18.96 | 67,597 |
| 2018-08-06 | $18.86 | $18.86 | $18.74 | $18.83 | $18.83 | 46,820 |
| 2018-08-03 | $18.60 | $18.78 | $18.60 | $18.74 | $18.74 | 40,680 |
| 2018-08-02 | $18.72 | $18.78 | $18.65 | $18.77 | $18.77 | 47,219 |
| 2018-08-01 | $18.98 | $19.02 | $18.71 | $18.77 | $18.77 | 136,722 |
| 2018-07-31 | $18.86 | $18.95 | $18.85 | $18.91 | $18.91 | 36,070 |
| 2018-07-30 | $18.98 | $18.99 | $18.86 | $18.87 | $18.87 | 61,538 |
| 2018-07-27 | $18.70 | $18.70 | $18.56 | $18.66 | $18.66 | 114,908 |
| 2018-07-26 | $18.46 | $18.65 | $18.45 | $18.58 | $18.58 | 85,238 |
| 2018-07-25 | $18.54 | $18.65 | $18.52 | $18.64 | $18.64 | 103,903 |
| 2018-07-24 | $18.55 | $18.65 | $18.54 | $18.64 | $18.64 | 124,900 |
| 2018-07-23 | $18.42 | $18.45 | $18.41 | $18.44 | $18.44 | 40,112 |
| 2018-07-20 | $18.37 | $18.42 | $18.32 | $18.41 | $18.41 | 65,751 |
| 2018-07-19 | $18.33 | $18.45 | $18.31 | $18.40 | $18.40 | 147,074 |
| 2018-07-18 | $18.40 | $18.40 | $18.33 | $18.39 | $18.39 | 106,204 |
| 2018-07-17 | $18.35 | $18.40 | $18.31 | $18.39 | $18.39 | 180,662 |
| 2018-07-16 | $18.13 | $18.26 | $18.13 | $18.20 | $18.20 | 144,090 |
| 2018-07-13 | $18.24 | $18.25 | $18.18 | $18.19 | $18.19 | 103,276 |
| 2018-07-12 | $18.24 | $18.24 | $18.11 | $18.16 | $18.16 | 126,596 |
| 2018-07-11 | $18.31 | $18.37 | $18.20 | $18.22 | $18.22 | 96,212 |
| 2018-07-10 | $18.68 | $18.79 | $18.65 | $18.67 | $18.67 | 214,968 |
| 2018-07-09 | $18.30 | $18.32 | $18.19 | $18.20 | $18.20 | 178,145 |
| 2018-07-06 | $18.98 | $19.08 | $18.96 | $19.01 | $19.01 | 45,413 |
| 2018-07-05 | $18.89 | $18.99 | $18.84 | $18.89 | $18.89 | 52,689 |
| 2018-07-03 | $18.83 | $18.87 | $18.78 | $18.83 | $18.83 | 37,171 |
| 2018-07-02 | $19.00 | $19.06 | $18.94 | $18.96 | $18.96 | 96,395 |
| 2018-06-29 | $19.44 | $19.47 | $19.39 | $19.43 | $19.43 | 36,173 |
| 2018-06-28 | $19.37 | $19.47 | $19.37 | $19.41 | $19.41 | 79,124 |
| 2018-06-27 | $19.48 | $19.51 | $19.37 | $19.42 | $19.42 | 80,180 |
| 2018-06-26 | $19.30 | $19.54 | $19.30 | $19.48 | $19.48 | 79,136 |
| 2018-06-25 | $19.56 | $19.56 | $19.31 | $19.36 | $19.36 | 69,531 |
| 2018-06-22 | $19.73 | $19.73 | $19.57 | $19.57 | $19.57 | 91,962 |
| 2018-06-21 | $19.47 | $19.78 | $19.45 | $19.48 | $19.48 | 52,478 |
| 2018-06-20 | $19.61 | $19.64 | $19.54 | $19.56 | $19.56 | 87,256 |
| 2018-06-19 | $19.55 | $19.66 | $19.54 | $19.65 | $19.65 | 71,586 |
| 2018-06-18 | $19.70 | $19.77 | $19.58 | $19.66 | $19.66 | 47,558 |
| 2018-06-15 | $19.70 | $19.99 | $19.70 | $19.77 | $19.77 | 81,772 |
| 2018-06-14 | $19.90 | $19.95 | $19.90 | $19.92 | $19.92 | 45,028 |
| 2018-06-13 | $19.93 | $20.11 | $19.93 | $20.06 | $20.06 | 49,426 |
| 2018-06-12 | $20.21 | $20.21 | $19.99 | $20.02 | $20.02 | 72,528 |
| 2018-06-11 | $19.98 | $20.14 | $19.98 | $20.13 | $20.13 | 67,870 |
| 2018-06-08 | $20.02 | $20.04 | $19.93 | $20.01 | $20.01 | 56,210 |
| 2018-06-07 | $20.06 | $20.13 | $20.00 | $20.07 | $20.07 | 33,799 |
| 2018-06-06 | $19.79 | $19.94 | $19.79 | $19.93 | $19.93 | 45,209 |
| 2018-06-05 | $19.89 | $19.89 | $19.80 | $19.85 | $19.85 | 37,205 |
| 2018-06-04 | $20.06 | $20.13 | $20.04 | $20.08 | $20.08 | 53,333 |
| 2018-06-01 | $19.75 | $19.82 | $19.73 | $19.80 | $19.80 | 27,404 |
| 2018-05-31 | $19.85 | $19.93 | $19.80 | $19.84 | $19.84 | 67,143 |
| 2018-05-30 | $20.06 | $20.10 | $20.00 | $20.06 | $20.06 | 78,906 |
| 2018-05-29 | $20.28 | $20.31 | $20.15 | $20.17 | $20.17 | 83,948 |
| 2018-05-25 | $20.51 | $20.51 | $20.34 | $20.38 | $20.38 | 37,946 |
| 2018-05-24 | $20.43 | $20.52 | $20.31 | $20.41 | $20.41 | 34,429 |
| 2018-05-23 | $20.58 | $20.87 | $20.52 | $20.53 | $20.53 | 71,470 |
| 2018-05-22 | $20.66 | $20.95 | $20.64 | $20.68 | $20.68 | 46,466 |
| 2018-05-21 | $20.55 | $20.69 | $20.55 | $20.68 | $20.68 | 45,422 |
| 2018-05-18 | $20.87 | $20.87 | $20.63 | $20.68 | $20.68 | 49,160 |
| 2018-05-17 | $20.92 | $20.92 | $20.55 | $20.68 | $20.68 | 56,398 |
| 2018-05-16 | $20.55 | $20.66 | $20.54 | $20.66 | $20.66 | 61,456 |
| 2018-05-15 | $20.44 | $20.44 | $20.37 | $20.43 | $20.43 | 26,949 |
| 2018-05-14 | $20.25 | $20.50 | $20.20 | $20.28 | $20.28 | 51,509 |
| 2018-05-11 | $20.28 | $20.36 | $20.26 | $20.31 | $20.31 | 30,549 |
| 2018-05-10 | $20.25 | $20.34 | $20.25 | $20.25 | $20.25 | 56,260 |
| 2018-05-09 | $20.32 | $20.32 | $19.95 | $20.05 | $20.05 | 74,110 |
| 2018-05-08 | $20.32 | $20.46 | $20.32 | $20.39 | $20.39 | 72,585 |
| 2018-05-07 | $20.54 | $20.65 | $20.54 | $20.62 | $20.62 | 25,147 |
| 2018-05-04 | $20.43 | $20.79 | $20.38 | $20.72 | $20.72 | 64,131 |
| 2018-05-03 | $20.14 | $20.52 | $20.14 | $20.47 | $20.47 | 81,164 |
| 2018-05-02 | $20.62 | $20.62 | $20.10 | $20.18 | $20.18 | 142,217 |
| 2018-05-01 | $21.08 | $21.09 | $20.70 | $20.83 | $20.83 | 63,002 |
| 2018-04-30 | $21.12 | $21.22 | $21.05 | $21.05 | $21.05 | 65,341 |
| 2018-04-27 | $20.97 | $21.23 | $20.97 | $21.16 | $21.16 | 34,970 |
| 2018-04-26 | $21.21 | $21.26 | $21.19 | $21.24 | $21.24 | 59,122 |
| 2018-04-25 | $21.24 | $21.24 | $21.07 | $21.20 | $21.20 | 42,080 |
| 2018-04-24 | $21.09 | $21.14 | $21.03 | $21.06 | $21.06 | 92,505 |
| 2018-04-23 | $21.02 | $21.10 | $20.96 | $21.08 | $21.08 | 50,111 |
| 2018-04-20 | $21.10 | $21.14 | $21.08 | $21.12 | $21.12 | 41,360 |
| 2018-04-19 | $21.08 | $21.20 | $21.08 | $21.20 | $21.20 | 154,098 |
| 2018-04-18 | $21.06 | $21.19 | $21.06 | $21.19 | $21.19 | 36,640 |
| 2018-04-17 | $21.04 | $21.23 | $21.00 | $21.23 | $21.23 | 357,674 |
| 2018-04-16 | $21.04 | $21.04 | $20.91 | $20.96 | $20.96 | 41,945 |
| 2018-04-13 | $20.90 | $20.90 | $20.80 | $20.84 | $20.84 | 57,236 |
| 2018-04-12 | $20.87 | $20.99 | $20.87 | $20.98 | $20.98 | 49,740 |
| 2018-04-11 | $21.04 | $21.05 | $20.90 | $20.90 | $20.90 | 81,383 |
| 2018-04-10 | $21.05 | $21.06 | $20.92 | $20.99 | $20.99 | 95,646 |
| 2018-04-09 | $20.82 | $20.99 | $20.82 | $20.87 | $20.87 | 84,416 |
| 2018-04-06 | $20.90 | $20.90 | $20.64 | $20.75 | $20.75 | 118,081 |
| 2018-04-05 | $20.56 | $20.84 | $20.56 | $20.80 | $20.80 | 92,033 |
| 2018-04-04 | $20.40 | $21.05 | $20.40 | $20.85 | $20.85 | 245,175 |
| 2018-04-03 | $20.38 | $20.80 | $20.38 | $20.65 | $20.65 | 76,252 |
| 2018-04-02 | $20.65 | $20.74 | $20.49 | $20.54 | $20.54 | 73,148 |
| 2018-03-29 | $20.71 | $20.74 | $20.50 | $20.68 | $20.68 | 208,527 |
| 2018-03-28 | $21.17 | $21.17 | $20.57 | $20.81 | $20.81 | 46,480 |
| 2018-03-27 | $21.05 | $21.34 | $21.05 | $21.17 | $21.17 | 37,133 |
| 2018-03-26 | $20.99 | $21.14 | $20.76 | $21.09 | $21.09 | 62,456 |
| 2018-03-23 | $20.83 | $21.16 | $20.83 | $20.89 | $20.89 | 41,074 |
| 2018-03-22 | $20.96 | $21.03 | $20.80 | $20.82 | $20.82 | 56,856 |
| 2018-03-21 | $21.20 | $21.26 | $21.12 | $21.20 | $21.20 | 30,277 |
| 2018-03-20 | $21.09 | $21.19 | $21.07 | $21.16 | $21.16 | 26,590 |
| 2018-03-19 | $21.01 | $21.05 | $20.80 | $20.87 | $20.87 | 55,651 |
| 2018-03-16 | $21.25 | $21.25 | $21.13 | $21.25 | $21.25 | 17,335 |
| 2018-03-15 | $20.79 | $21.32 | $20.79 | $21.17 | $21.17 | 32,450 |
| 2018-03-14 | $21.18 | $21.31 | $21.17 | $21.31 | $21.31 | 195,326 |
| 2018-03-13 | $21.15 | $21.50 | $21.05 | $21.05 | $21.05 | 62,339 |
| 2018-03-12 | $21.16 | $21.27 | $21.16 | $21.20 | $21.20 | 42,410 |
| 2018-03-09 | $20.75 | $21.11 | $20.75 | $21.11 | $21.11 | 59,665 |
| 2018-03-08 | $21.01 | $21.16 | $21.01 | $21.16 | $21.16 | 73,702 |
| 2018-03-07 | $21.15 | $21.44 | $20.90 | $21.36 | $21.36 | 115,565 |
| 2018-03-06 | $21.15 | $21.22 | $21.05 | $21.11 | $21.11 | 69,783 |
| 2018-03-05 | $21.23 | $21.23 | $20.91 | $21.20 | $21.20 | 54,389 |
| 2018-03-02 | $20.69 | $20.89 | $20.61 | $20.87 | $20.87 | 70,359 |
| 2018-03-01 | $20.88 | $20.94 | $20.59 | $20.60 | $20.60 | 83,448 |
| 2018-02-28 | $21.07 | $21.10 | $20.91 | $20.96 | $20.96 | 48,025 |
| 2018-02-27 | $21.18 | $21.18 | $20.97 | $20.98 | $20.98 | 56,334 |
| 2018-02-26 | $21.12 | $21.33 | $21.11 | $21.32 | $21.32 | 28,278 |
| 2018-02-23 | $20.97 | $21.11 | $20.93 | $21.06 | $21.06 | 57,876 |
| 2018-02-22 | $20.74 | $20.77 | $20.60 | $20.66 | $20.66 | 63,886 |
| 2018-02-21 | $20.87 | $21.01 | $20.79 | $20.82 | $20.82 | 52,216 |
| 2018-02-20 | $20.69 | $21.12 | $20.69 | $20.85 | $20.85 | 31,581 |
| 2018-02-16 | $21.10 | $21.24 | $21.09 | $21.20 | $21.20 | 26,191 |
| 2018-02-15 | $21.38 | $21.38 | $20.93 | $21.05 | $21.05 | 42,325 |
| 2018-02-14 | $20.61 | $21.06 | $20.61 | $21.06 | $21.06 | 60,289 |
| 2018-02-13 | $20.93 | $20.93 | $20.57 | $20.77 | $20.77 | 45,309 |
| 2018-02-12 | $20.51 | $21.25 | $20.41 | $20.95 | $20.95 | 49,594 |
| 2018-02-09 | $20.52 | $20.81 | $20.26 | $20.64 | $20.64 | 129,767 |
| 2018-02-08 | $20.65 | $20.65 | $20.45 | $20.45 | $20.45 | 82,636 |
| 2018-02-07 | $21.37 | $21.54 | $21.34 | $21.37 | $21.37 | 64,477 |
| 2018-02-06 | $20.99 | $21.38 | $20.71 | $21.38 | $21.38 | 82,856 |
| 2018-02-05 | $21.36 | $21.36 | $20.71 | $20.71 | $20.71 | 54,027 |
| 2018-02-02 | $21.50 | $21.61 | $21.17 | $21.17 | $21.17 | 66,882 |
| 2018-02-01 | $20.87 | $21.78 | $20.87 | $21.50 | $21.50 | 60,608 |
| 2018-01-31 | $21.60 | $21.60 | $21.44 | $21.50 | $21.50 | 29,510 |
| 2018-01-30 | $21.56 | $21.82 | $21.56 | $21.67 | $21.67 | 49,909 |
| 2018-01-29 | $22.12 | $22.14 | $21.87 | $21.90 | $21.90 | 39,813 |
| 2018-01-26 | $21.65 | $21.89 | $21.65 | $21.85 | $21.85 | 45,136 |
| 2018-01-25 | $21.24 | $21.53 | $21.24 | $21.44 | $21.44 | 51,119 |
| 2018-01-24 | $21.50 | $21.50 | $21.31 | $21.40 | $21.40 | 53,432 |
| 2018-01-23 | $20.91 | $21.55 | $20.91 | $21.30 | $21.30 | 43,834 |
| 2018-01-22 | $20.82 | $21.08 | $20.66 | $21.08 | $21.08 | 121,188 |
| 2018-01-19 | $20.71 | $20.93 | $20.71 | $20.92 | $20.92 | 64,035 |
| 2018-01-18 | $20.63 | $20.73 | $20.60 | $20.67 | $20.67 | 62,702 |
| 2018-01-17 | $20.75 | $20.85 | $20.66 | $20.81 | $20.81 | 84,938 |
| 2018-01-16 | $20.55 | $20.86 | $20.55 | $20.66 | $20.66 | 60,186 |
| 2018-01-12 | $20.97 | $20.97 | $20.63 | $20.75 | $20.75 | 53,232 |
| 2018-01-11 | $20.59 | $20.79 | $20.59 | $20.75 | $20.75 | 80,369 |
| 2018-01-10 | $20.42 | $20.68 | $20.42 | $20.59 | $20.59 | 73,258 |
| 2018-01-09 | $20.23 | $20.64 | $20.23 | $20.54 | $20.54 | 47,377 |
| 2018-01-08 | $20.40 | $20.50 | $20.29 | $20.44 | $20.44 | 112,082 |
| 2018-01-05 | $20.32 | $20.39 | $20.30 | $20.39 | $20.39 | 59,752 |
| 2018-01-04 | $20.32 | $20.49 | $20.13 | $20.23 | $20.23 | 159,437 |
| 2018-01-03 | $19.86 | $20.25 | $19.86 | $20.25 | $20.25 | 65,476 |
| 2018-01-02 | $19.66 | $20.06 | $19.66 | $20.04 | $20.04 | 26,134 |
| 2017-12-29 | $19.81 | $19.98 | $19.81 | $19.90 | $19.90 | 38,304 |
| 2017-12-28 | $19.85 | $19.94 | $19.85 | $19.93 | $19.93 | 43,914 |
| 2017-12-27 | $19.99 | $19.99 | $19.81 | $19.85 | $19.85 | 65,052 |
| 2017-12-26 | $19.70 | $19.91 | $19.70 | $19.86 | $19.86 | 32,827 |
| 2017-12-22 | $19.61 | $19.75 | $19.61 | $19.75 | $19.75 | 90,121 |
| 2017-12-21 | $19.49 | $19.68 | $19.49 | $19.62 | $19.62 | 40,700 |
| 2017-12-20 | $19.37 | $19.60 | $19.37 | $19.54 | $19.54 | 107,973 |
| 2017-12-19 | $19.69 | $19.69 | $19.51 | $19.56 | $19.56 | 46,879 |
| 2017-12-18 | $19.88 | $19.88 | $19.39 | $19.57 | $19.57 | 46,871 |
| 2017-12-15 | $19.45 | $19.56 | $19.33 | $19.53 | $19.53 | 172,835 |
| 2017-12-14 | $19.25 | $19.51 | $19.25 | $19.40 | $19.40 | 396,499 |
| 2017-12-13 | $19.54 | $19.54 | $19.28 | $19.50 | $19.50 | 82,920 |
| 2017-12-12 | $19.30 | $19.39 | $19.30 | $19.35 | $19.35 | 44,780 |
| 2017-12-11 | $19.11 | $19.26 | $19.11 | $19.22 | $19.22 | 72,181 |
| 2017-12-08 | $19.12 | $19.15 | $19.08 | $19.10 | $19.10 | 34,225 |
| 2017-12-07 | $19.25 | $19.25 | $19.09 | $19.13 | $19.13 | 38,742 |
| 2017-12-06 | $19.09 | $19.34 | $19.09 | $19.29 | $19.29 | 64,005 |
| 2017-12-05 | $19.30 | $19.32 | $19.22 | $19.24 | $19.24 | 48,640 |
| 2017-12-04 | $19.55 | $19.59 | $19.16 | $19.21 | $19.21 | 81,970 |
| 2017-12-01 | $19.27 | $19.31 | $19.15 | $19.27 | $19.27 | 58,952 |
| 2017-11-30 | $19.29 | $19.58 | $19.29 | $19.46 | $19.46 | 34,698 |
| 2017-11-29 | $19.41 | $19.44 | $19.21 | $19.32 | $19.32 | 55,821 |
| 2017-11-28 | $19.40 | $19.40 | $19.29 | $19.37 | $19.37 | 60,620 |
| 2017-11-27 | $19.21 | $19.41 | $19.21 | $19.36 | $19.36 | 29,953 |
| 2017-11-24 | $19.20 | $19.39 | $19.20 | $19.32 | $19.32 | 25,816 |
| 2017-11-22 | $19.17 | $19.17 | $19.06 | $19.10 | $19.10 | 32,796 |
| 2017-11-21 | $19.14 | $19.18 | $19.14 | $19.17 | $19.17 | 60,956 |
| 2017-11-20 | $19.30 | $19.30 | $19.00 | $19.07 | $19.07 | 47,089 |
| 2017-11-17 | $18.74 | $19.04 | $18.74 | $18.94 | $18.94 | 38,496 |
| 2017-11-16 | $18.80 | $18.94 | $18.74 | $18.91 | $18.91 | 71,638 |
| 2017-11-15 | $18.90 | $18.97 | $18.85 | $18.97 | $18.97 | 31,880 |
| 2017-11-14 | $19.07 | $19.07 | $18.97 | $19.00 | $19.00 | 49,051 |
| 2017-11-13 | $19.06 | $19.07 | $18.94 | $19.07 | $19.07 | 48,433 |
| 2017-11-10 | $19.15 | $19.21 | $19.07 | $19.08 | $19.08 | 35,126 |
| 2017-11-09 | $19.20 | $19.20 | $19.01 | $19.13 | $19.13 | 57,674 |
| 2017-11-08 | $19.59 | $19.72 | $19.40 | $19.40 | $19.40 | 150,798 |
| 2017-11-07 | $19.40 | $19.50 | $19.39 | $19.50 | $19.50 | 27,734 |
| 2017-11-06 | $19.65 | $19.65 | $19.45 | $19.52 | $19.52 | 64,195 |
| 2017-11-03 | $19.40 | $19.59 | $19.40 | $19.58 | $19.58 | 78,000 |
| 2017-11-02 | $19.54 | $19.58 | $19.40 | $19.55 | $19.55 | 245,746 |
| 2017-11-01 | $19.35 | $19.57 | $19.35 | $19.52 | $19.52 | 71,019 |
| 2017-10-31 | $19.38 | $19.44 | $19.30 | $19.44 | $19.44 | 30,416 |
| 2017-10-30 | $19.45 | $19.47 | $19.38 | $19.40 | $19.40 | 31,540 |
| 2017-10-27 | $19.08 | $19.41 | $19.04 | $19.34 | $19.34 | 53,356 |
| 2017-10-26 | $19.33 | $19.41 | $19.28 | $19.34 | $19.34 | 55,353 |
| 2017-10-25 | $19.61 | $19.61 | $19.09 | $19.16 | $19.16 | 60,923 |
| 2017-10-24 | $19.22 | $19.28 | $19.22 | $19.26 | $19.26 | 38,321 |
| 2017-10-23 | $19.13 | $19.33 | $19.13 | $19.23 | $19.23 | 50,774 |
| 2017-10-20 | $19.01 | $19.24 | $18.97 | $19.10 | $19.10 | 99,153 |
| 2017-10-19 | $19.03 | $19.18 | $18.81 | $19.00 | $19.00 | 143,416 |
| 2017-10-18 | $19.27 | $19.40 | $19.22 | $19.40 | $19.40 | 96,888 |
| 2017-10-17 | $19.18 | $19.57 | $19.18 | $19.35 | $19.35 | 157,916 |
| 2017-10-16 | $19.69 | $19.69 | $19.29 | $19.31 | $19.31 | 190,963 |
| 2017-10-13 | $19.40 | $19.40 | $19.33 | $19.36 | $19.36 | 89,361 |
| 2017-10-12 | $19.32 | $19.40 | $19.30 | $19.39 | $19.39 | 76,321 |
| 2017-10-11 | $19.35 | $19.45 | $19.23 | $19.30 | $19.30 | 552,700 |
| 2017-10-10 | $19.29 | $19.29 | $19.22 | $19.23 | $19.23 | 197,975 |
| 2017-10-09 | $19.20 | $19.25 | $19.19 | $19.23 | $19.23 | 46,603 |
| 2017-10-06 | $19.29 | $19.29 | $19.14 | $19.14 | $19.14 | 112,318 |
| 2017-10-05 | $19.43 | $19.43 | $19.21 | $19.25 | $19.25 | 222,637 |
| 2017-10-04 | $19.59 | $19.59 | $19.22 | $19.27 | $19.27 | 330,261 |
| 2017-10-03 | $19.20 | $19.75 | $19.20 | $19.71 | $19.71 | 47,394 |
| 2017-10-02 | $19.36 | $19.43 | $19.11 | $19.22 | $19.22 | 76,816 |
| 2017-09-29 | $19.52 | $19.89 | $19.45 | $19.49 | $19.49 | 512,611 |
| 2017-09-28 | $19.80 | $19.94 | $19.80 | $19.92 | $19.92 | 77,973 |
| 2017-09-27 | $20.42 | $20.42 | $20.18 | $20.34 | $20.34 | 57,622 |
| 2017-09-26 | $20.65 | $20.91 | $20.65 | $20.87 | $20.87 | 97,231 |
| 2017-09-25 | $20.80 | $20.80 | $20.56 | $20.65 | $20.65 | 23,896 |
| 2017-09-22 | $20.63 | $20.69 | $20.56 | $20.65 | $20.65 | 39,438 |
| 2017-09-21 | $20.70 | $20.70 | $20.65 | $20.69 | $20.69 | 27,201 |
| 2017-09-20 | $20.75 | $20.76 | $20.70 | $20.76 | $20.76 | 19,653 |
| 2017-09-19 | $20.37 | $20.74 | $20.37 | $20.72 | $20.72 | 64,058 |
| 2017-09-18 | $20.43 | $20.60 | $20.43 | $20.59 | $20.59 | 14,962 |
| 2017-09-15 | $20.74 | $20.74 | $20.40 | $20.55 | $20.55 | 38,342 |
| 2017-09-14 | $20.43 | $20.55 | $20.40 | $20.54 | $20.54 | 70,359 |
| 2017-09-13 | $20.46 | $20.50 | $20.40 | $20.46 | $20.46 | 29,747 |
| 2017-09-12 | $20.51 | $20.51 | $20.35 | $20.35 | $20.35 | 50,851 |
| 2017-09-11 | $20.16 | $20.37 | $20.16 | $20.31 | $20.31 | 28,825 |
| 2017-09-08 | $20.19 | $20.30 | $20.19 | $20.28 | $20.28 | 35,539 |
| 2017-09-07 | $20.07 | $20.25 | $20.07 | $20.25 | $20.25 | 32,763 |
| 2017-09-06 | $19.73 | $20.10 | $19.73 | $20.07 | $20.07 | 55,303 |
| 2017-09-05 | $19.81 | $20.06 | $19.81 | $20.05 | $20.05 | 63,199 |
| 2017-09-01 | $20.00 | $20.05 | $19.75 | $19.81 | $19.81 | 79,006 |
| 2017-08-31 | $19.81 | $20.00 | $19.80 | $19.99 | $19.99 | 40,848 |
| 2017-08-30 | $19.86 | $19.93 | $19.83 | $19.91 | $19.91 | 158,083 |
| 2017-08-29 | $19.85 | $20.06 | $19.85 | $20.03 | $20.03 | 54,055 |
| 2017-08-28 | $19.65 | $19.92 | $19.65 | $19.89 | $19.89 | 21,344 |
| 2017-08-25 | $19.90 | $19.94 | $19.85 | $19.91 | $19.91 | 28,761 |
| 2017-08-24 | $19.95 | $19.96 | $19.90 | $19.95 | $19.95 | 13,892 |
| 2017-08-23 | $20.06 | $20.12 | $20.00 | $20.00 | $20.00 | 32,012 |
| 2017-08-22 | $20.07 | $20.12 | $20.06 | $20.06 | $20.06 | 28,252 |
| 2017-08-21 | $20.36 | $20.36 | $19.87 | $20.07 | $20.07 | 40,641 |
| 2017-08-18 | $20.05 | $20.18 | $20.05 | $20.18 | $20.18 | 14,198 |
| 2017-08-17 | $20.10 | $20.18 | $19.96 | $19.98 | $19.98 | 39,489 |
| 2017-08-16 | $20.03 | $20.18 | $20.00 | $20.17 | $20.17 | 35,184 |
| 2017-08-15 | $20.00 | $20.00 | $19.90 | $19.97 | $19.97 | 37,153 |
| 2017-08-14 | $19.79 | $19.86 | $19.52 | $19.82 | $19.82 | 12,413 |
| 2017-08-11 | $19.52 | $19.80 | $19.52 | $19.52 | $19.52 | 27,100 |
| 2017-08-10 | $19.77 | $19.80 | $19.64 | $19.64 | $19.64 | 36,676 |
| 2017-08-09 | $19.79 | $19.80 | $19.65 | $19.77 | $19.77 | 28,839 |
| 2017-08-08 | $19.80 | $19.85 | $19.76 | $19.82 | $19.82 | 49,847 |
| 2017-08-07 | $19.56 | $19.80 | $19.55 | $19.80 | $19.80 | 43,750 |
| 2017-08-04 | $19.76 | $19.81 | $19.70 | $19.78 | $19.78 | 21,609 |
| 2017-08-03 | $19.84 | $19.86 | $19.77 | $19.84 | $19.84 | 41,198 |
| 2017-08-02 | $19.97 | $19.97 | $19.78 | $19.80 | $19.80 | 53,439 |
| 2017-08-01 | $19.90 | $20.03 | $19.90 | $19.97 | $19.97 | 29,091 |
| 2017-07-31 | $19.70 | $20.00 | $19.70 | $19.91 | $19.91 | 35,694 |
| 2017-07-28 | $20.02 | $20.11 | $20.00 | $20.11 | $20.11 | 18,871 |
| 2017-07-27 | $20.30 | $20.44 | $20.17 | $20.34 | $20.34 | 20,855 |
| 2017-07-26 | $20.20 | $20.55 | $20.20 | $20.51 | $20.51 | 51,696 |
| 2017-07-25 | $20.53 | $20.53 | $20.35 | $20.45 | $20.45 | 82,493 |
| 2017-07-24 | $20.43 | $20.50 | $20.35 | $20.39 | $20.39 | 70,938 |
| 2017-07-21 | $20.32 | $20.40 | $20.25 | $20.40 | $20.40 | 28,010 |
| 2017-07-20 | $20.15 | $20.42 | $20.15 | $20.40 | $20.40 | 26,366 |
| 2017-07-19 | $20.17 | $20.28 | $20.16 | $20.28 | $20.28 | 124,741 |
| 2017-07-18 | $20.21 | $20.37 | $20.21 | $20.34 | $20.34 | 48,612 |
| 2017-07-17 | $20.05 | $20.25 | $20.05 | $20.20 | $20.20 | 75,198 |
| 2017-07-14 | $20.04 | $20.34 | $20.04 | $20.23 | $20.23 | 53,685 |
| 2017-07-13 | $20.15 | $20.26 | $20.15 | $20.17 | $20.17 | 35,979 |
| 2017-07-12 | $20.18 | $20.35 | $20.05 | $20.28 | $20.28 | 54,213 |
| 2017-07-11 | $20.10 | $20.20 | $20.10 | $20.19 | $20.19 | 58,472 |
| 2017-07-10 | $20.34 | $20.34 | $20.10 | $20.20 | $20.20 | 68,733 |
| 2017-07-07 | $20.00 | $20.32 | $20.00 | $20.23 | $20.23 | 49,009 |
| 2017-07-06 | $20.21 | $20.21 | $20.08 | $20.10 | $20.10 | 61,807 |
| 2017-07-05 | $20.23 | $20.36 | $20.17 | $20.35 | $20.35 | 110,204 |
| 2017-07-03 | $19.90 | $19.94 | $19.84 | $19.94 | $19.94 | 29,313 |
| 2017-06-30 | $19.95 | $20.00 | $19.89 | $19.99 | $19.99 | 105,915 |
| 2017-06-29 | $19.77 | $19.79 | $19.60 | $19.67 | $19.67 | 155,390 |
| 2017-06-28 | $19.67 | $19.81 | $19.65 | $19.81 | $19.81 | 74,550 |
| 2017-06-27 | $19.35 | $19.46 | $19.25 | $19.29 | $19.29 | 34,400 |
| 2017-06-26 | $19.39 | $19.42 | $19.32 | $19.32 | $19.32 | 49,700 |
| 2017-06-23 | $19.36 | $19.36 | $19.29 | $19.33 | $19.33 | 45,800 |
| 2017-06-22 | $19.22 | $19.23 | $19.19 | $19.22 | $19.22 | 49,600 |
| 2017-06-21 | $19.09 | $19.13 | $19.06 | $19.09 | $19.09 | 200,600 |
| 2017-06-20 | $19.16 | $19.21 | $19.09 | $19.11 | $19.11 | 36,800 |
| 2017-06-19 | $19.35 | $19.38 | $19.22 | $19.27 | $19.27 | 117,200 |
| 2017-06-16 | $19.41 | $19.49 | $19.41 | $19.48 | $19.48 | 35,000 |
| 2017-06-15 | $19.44 | $19.50 | $19.44 | $19.49 | $19.49 | 30,800 |
| 2017-06-14 | $19.68 | $19.69 | $19.61 | $19.67 | $19.67 | 42,511 |
| 2017-06-13 | $19.53 | $19.59 | $19.51 | $19.59 | $19.59 | 637,322 |
| 2017-06-12 | $19.52 | $19.58 | $19.37 | $19.47 | $19.47 | 307,030 |
| 2017-06-09 | $19.49 | $19.53 | $19.36 | $19.41 | $19.41 | 42,582 |
| 2017-06-08 | $19.57 | $19.75 | $19.57 | $19.74 | $19.74 | 44,193 |
| 2017-06-07 | $19.58 | $19.64 | $19.53 | $19.56 | $19.56 | 23,288 |
| 2017-06-06 | $19.50 | $19.50 | $19.43 | $19.48 | $19.48 | 22,705 |
| 2017-06-05 | $19.70 | $19.70 | $19.43 | $19.55 | $19.55 | 46,196 |
| 2017-06-02 | $19.56 | $19.81 | $19.56 | $19.81 | $19.81 | 32,844 |
| 2017-06-01 | $19.30 | $19.30 | $19.18 | $19.29 | $19.29 | 29,019 |
| 2017-05-31 | $19.17 | $19.20 | $19.12 | $19.16 | $19.16 | 36,819 |
| 2017-05-30 | $19.40 | $19.65 | $19.14 | $19.30 | $19.30 | 76,424 |
| 2017-05-26 | $19.14 | $19.36 | $19.14 | $19.35 | $19.35 | 26,858 |
| 2017-05-25 | $19.27 | $19.36 | $19.27 | $19.34 | $19.34 | 31,761 |
| 2017-05-24 | $19.30 | $19.30 | $19.22 | $19.28 | $19.28 | 84,330 |
| 2017-05-23 | $19.42 | $19.52 | $19.31 | $19.48 | $19.48 | 186,344 |
| 2017-05-22 | $19.85 | $19.85 | $19.52 | $19.62 | $19.62 | 35,631 |
| 2017-05-19 | $19.60 | $19.76 | $19.57 | $19.75 | $19.75 | 35,097 |
| 2017-05-18 | $19.46 | $19.66 | $19.45 | $19.63 | $19.63 | 37,175 |
| 2017-05-17 | $19.67 | $19.67 | $19.53 | $19.61 | $19.61 | 45,334 |
| 2017-05-16 | $19.42 | $19.49 | $19.35 | $19.43 | $19.43 | 74,605 |
| 2017-05-15 | $19.24 | $19.31 | $19.24 | $19.28 | $19.28 | 79,090 |
| 2017-05-12 | $19.44 | $19.48 | $19.43 | $19.45 | $19.45 | 127,023 |
| 2017-05-11 | $18.74 | $19.00 | $18.74 | $18.93 | $18.93 | 156,576 |
| 2017-05-10 | $18.93 | $19.02 | $18.70 | $18.73 | $18.73 | 312,825 |
| 2017-05-09 | $19.08 | $19.20 | $19.05 | $19.11 | $19.11 | 70,649 |
| 2017-05-08 | $19.23 | $19.25 | $19.15 | $19.16 | $19.16 | 62,284 |
| 2017-05-05 | $19.29 | $19.31 | $19.27 | $19.31 | $19.31 | 32,874 |
| 2017-05-04 | $19.20 | $19.25 | $19.19 | $19.25 | $19.25 | 29,476 |
| 2017-05-03 | $19.20 | $19.20 | $19.17 | $19.20 | $19.20 | 28,653 |
| 2017-05-02 | $19.22 | $19.27 | $19.19 | $19.22 | $19.22 | 183,553 |
| 2017-05-01 | $19.06 | $19.14 | $19.06 | $19.12 | $19.12 | 21,927 |
| 2017-04-28 | $19.01 | $19.07 | $18.68 | $19.05 | $19.05 | 24,094 |
| 2017-04-27 | $19.05 | $19.10 | $19.03 | $19.07 | $19.07 | 25,146 |
| 2017-04-26 | $19.25 | $19.32 | $19.25 | $19.27 | $19.27 | 39,103 |
| 2017-04-25 | $19.21 | $19.29 | $19.18 | $19.25 | $19.25 | 69,236 |
| 2017-04-24 | $18.94 | $19.08 | $18.93 | $18.96 | $18.96 | 51,996 |
| 2017-04-21 | $19.00 | $19.00 | $18.94 | $18.98 | $18.98 | 44,081 |
| 2017-04-20 | $19.00 | $19.07 | $18.99 | $19.05 | $19.05 | 49,760 |
| 2017-04-19 | $18.69 | $18.77 | $18.69 | $18.73 | $18.73 | 69,453 |
| 2017-04-18 | $18.65 | $18.70 | $18.61 | $18.66 | $18.66 | 158,538 |
| 2017-04-17 | $18.60 | $18.68 | $18.60 | $18.67 | $18.67 | 58,910 |
| 2017-04-13 | $18.45 | $18.50 | $18.42 | $18.43 | $18.43 | 209,466 |
| 2017-04-12 | $18.32 | $18.37 | $18.30 | $18.32 | $18.32 | 61,572 |
| 2017-04-11 | $18.38 | $18.43 | $18.30 | $18.41 | $18.41 | 154,084 |
| 2017-04-10 | $18.18 | $18.26 | $18.18 | $18.23 | $18.23 | 140,483 |
| 2017-04-07 | $18.30 | $18.35 | $18.22 | $18.23 | $18.23 | 91,439 |
| 2017-04-06 | $18.26 | $18.37 | $18.26 | $18.30 | $18.30 | 83,169 |
| 2017-04-05 | $18.54 | $18.60 | $18.46 | $18.53 | $18.53 | 76,593 |
| 2017-04-04 | $19.00 | $19.10 | $18.76 | $18.81 | $18.81 | 115,071 |
| 2017-04-03 | $19.19 | $19.40 | $19.18 | $19.21 | $19.21 | 75,000 |
| 2017-03-31 | $19.50 | $19.50 | $19.20 | $19.26 | $19.26 | 40,800 |
| 2017-03-30 | $19.64 | $19.65 | $19.51 | $19.57 | $19.57 | 75,700 |
| 2017-03-29 | $20.25 | $20.25 | $19.89 | $19.91 | $19.91 | 194,300 |
| 2017-03-28 | $20.34 | $20.39 | $20.00 | $20.30 | $20.30 | 32,200 |
| 2017-03-27 | $20.23 | $20.45 | $20.22 | $20.39 | $19.97 | 38,294 |
| 2017-03-24 | $20.01 | $20.25 | $20.01 | $20.16 | $19.74 | 35,551 |
| 2017-03-23 | $20.14 | $20.14 | $19.97 | $20.03 | $19.62 | 42,015 |
| 2017-03-22 | $20.03 | $20.10 | $19.94 | $20.02 | $19.61 | 64,345 |
| 2017-03-21 | $20.15 | $20.23 | $19.93 | $19.97 | $19.56 | 84,031 |
| 2017-03-20 | $20.00 | $20.05 | $19.93 | $20.01 | $19.60 | 58,861 |
| 2017-03-17 | $20.00 | $20.07 | $19.89 | $19.98 | $19.57 | 65,423 |
| 2017-03-16 | $20.12 | $20.12 | $19.91 | $19.93 | $19.52 | 144,753 |
| 2017-03-15 | $20.18 | $20.19 | $20.08 | $20.13 | $19.72 | 43,778 |
| 2017-03-14 | $20.10 | $20.14 | $19.94 | $20.10 | $19.69 | 25,757 |
| 2017-03-13 | $20.06 | $20.17 | $20.06 | $20.15 | $19.73 | 29,577 |
| 2017-03-10 | $19.93 | $20.14 | $19.93 | $20.13 | $19.72 | 41,624 |
| 2017-03-09 | $19.95 | $20.04 | $19.93 | $20.02 | $19.61 | 52,495 |
| 2017-03-08 | $20.00 | $20.24 | $20.00 | $20.16 | $19.74 | 54,747 |
| 2017-03-07 | $20.10 | $20.25 | $20.10 | $20.12 | $19.71 | 87,557 |
| 2017-03-06 | $20.08 | $20.08 | $19.97 | $20.03 | $19.62 | 33,593 |
| 2017-03-03 | $19.75 | $19.84 | $19.75 | $19.80 | $19.39 | 28,891 |
| 2017-03-02 | $19.80 | $19.80 | $19.55 | $19.70 | $19.29 | 41,819 |
| 2017-03-01 | $19.70 | $19.98 | $19.70 | $19.96 | $19.55 | 32,809 |
| 2017-02-28 | $19.66 | $19.75 | $19.65 | $19.68 | $19.27 | 76,294 |
| 2017-02-27 | $19.61 | $19.72 | $19.61 | $19.68 | $19.27 | 35,453 |
| 2017-02-24 | $19.63 | $19.86 | $19.63 | $19.71 | $19.30 | 24,582 |
| 2017-02-23 | $19.87 | $19.87 | $19.62 | $19.68 | $19.27 | 37,902 |
| 2017-02-22 | $19.52 | $19.88 | $19.52 | $19.77 | $19.36 | 46,912 |
| 2017-02-21 | $19.66 | $19.82 | $19.66 | $19.77 | $19.36 | 74,335 |
| 2017-02-17 | $19.62 | $19.75 | $19.61 | $19.75 | $19.34 | 44,366 |
| 2017-02-16 | $19.75 | $19.84 | $19.65 | $19.76 | $19.35 | 47,206 |
| 2017-02-15 | $19.73 | $19.80 | $19.70 | $19.80 | $19.39 | 41,428 |
| 2017-02-14 | $19.75 | $19.87 | $19.72 | $19.87 | $19.46 | 52,984 |
| 2017-02-13 | $19.81 | $19.94 | $19.69 | $19.86 | $19.45 | 88,145 |
| 2017-02-10 | $19.80 | $19.85 | $19.75 | $19.84 | $19.43 | 46,031 |
| 2017-02-09 | $19.95 | $19.95 | $19.70 | $19.75 | $19.34 | 76,686 |
| 2017-02-08 | $19.99 | $20.23 | $19.99 | $20.21 | $19.79 | 60,232 |
| 2017-02-07 | $19.85 | $20.14 | $19.85 | $20.08 | $19.67 | 65,129 |
| 2017-02-06 | $19.97 | $20.17 | $19.76 | $19.93 | $19.52 | 59,644 |
| 2017-02-03 | $20.10 | $20.22 | $19.92 | $20.17 | $19.75 | 809,465 |
| 2017-02-02 | $19.64 | $19.97 | $19.61 | $19.97 | $19.56 | 792,424 |
| 2017-02-01 | $19.80 | $19.82 | $19.63 | $19.71 | $19.30 | 96,273 |
| 2017-01-31 | $19.63 | $19.83 | $19.63 | $19.83 | $19.42 | 672,605 |
| 2017-01-30 | $19.89 | $20.14 | $19.71 | $19.80 | $19.39 | 107,321 |
| 2017-01-27 | $19.95 | $19.95 | $19.82 | $19.89 | $19.48 | 65,764 |
| 2017-01-26 | $20.35 | $20.36 | $20.14 | $20.19 | $19.77 | 94,746 |
| 2017-01-25 | $19.95 | $20.30 | $19.95 | $20.30 | $19.88 | 56,713 |
| 2017-01-24 | $19.90 | $20.15 | $19.90 | $20.00 | $19.59 | 181,799 |
| 2017-01-23 | $20.10 | $20.15 | $19.96 | $20.00 | $19.59 | 109,434 |
| 2017-01-20 | $20.09 | $20.18 | $20.00 | $20.13 | $19.72 | 121,431 |
| 2017-01-19 | $20.42 | $20.46 | $20.00 | $20.08 | $19.66 | 135,609 |
| 2017-01-18 | $20.16 | $20.37 | $20.16 | $20.37 | $19.95 | 50,686 |
| 2017-01-17 | $20.13 | $20.34 | $20.07 | $20.12 | $19.71 | 132,570 |
| 2017-01-13 | $19.93 | $20.16 | $19.93 | $20.15 | $19.73 | 42,093 |
| 2017-01-12 | $20.28 | $20.28 | $20.03 | $20.20 | $19.78 | 49,830 |
| 2017-01-11 | $20.41 | $20.41 | $20.16 | $20.19 | $19.77 | 44,693 |
| 2017-01-10 | $20.24 | $20.39 | $20.21 | $20.32 | $19.90 | 77,962 |
| 2017-01-09 | $20.19 | $20.49 | $20.08 | $20.17 | $19.75 | 75,069 |
| 2017-01-06 | $20.50 | $20.52 | $20.20 | $20.26 | $19.84 | 103,917 |
| 2017-01-05 | $20.32 | $20.76 | $20.31 | $20.55 | $20.13 | 71,338 |
| 2017-01-04 | $20.40 | $20.64 | $20.15 | $20.63 | $20.20 | 126,427 |
| 2017-01-03 | $20.25 | $20.35 | $19.85 | $20.25 | $19.83 | 57,227 |
| 2016-12-30 | $20.13 | $20.16 | $19.98 | $20.00 | $19.59 | 16,341 |
| 2016-12-29 | $20.15 | $20.20 | $20.08 | $20.16 | $19.74 | 27,410 |
| 2016-12-28 | $20.50 | $20.50 | $20.26 | $20.37 | $19.95 | 17,987 |
| 2016-12-27 | $20.30 | $20.44 | $20.30 | $20.42 | $20.00 | 27,798 |
| 2016-12-23 | $20.53 | $20.66 | $20.53 | $20.64 | $20.21 | 25,137 |
| 2016-12-22 | $20.40 | $20.60 | $20.40 | $20.57 | $20.15 | 37,068 |
| 2016-12-21 | $20.37 | $20.49 | $20.14 | $20.46 | $20.04 | 111,709 |
| 2016-12-20 | $20.04 | $20.15 | $19.80 | $20.14 | $19.72 | 571,268 |
| 2016-12-19 | $19.80 | $20.05 | $19.80 | $19.99 | $19.58 | 100,458 |
| 2016-12-16 | $19.47 | $19.85 | $19.47 | $19.68 | $19.27 | 37,488 |
| 2016-12-15 | $19.41 | $19.84 | $19.41 | $19.80 | $19.39 | 30,031 |
| 2016-12-14 | $19.88 | $19.88 | $19.59 | $19.60 | $19.20 | 46,110 |
| 2016-12-13 | $19.80 | $19.80 | $19.71 | $19.72 | $19.31 | 38,058 |
| 2016-12-12 | $19.39 | $19.67 | $19.38 | $19.60 | $19.20 | 50,639 |
| 2016-12-09 | $19.18 | $19.60 | $19.18 | $19.60 | $19.20 | 54,825 |
| 2016-12-08 | $19.25 | $19.60 | $19.20 | $19.56 | $19.15 | 79,774 |
| 2016-12-07 | $18.99 | $19.35 | $18.80 | $19.35 | $18.95 | 79,584 |
| 2016-12-06 | $18.99 | $19.01 | $18.90 | $18.99 | $18.59 | 74,372 |
| 2016-12-05 | $18.98 | $18.98 | $18.65 | $18.84 | $18.45 | 297,230 |
| 2016-12-02 | $19.10 | $19.10 | $18.66 | $18.68 | $18.29 | 573,331 |
| 2016-12-01 | $18.96 | $18.96 | $18.66 | $18.73 | $18.34 | 257,434 |
| 2016-11-30 | $18.88 | $19.06 | $18.88 | $18.97 | $18.58 | 42,494 |
| 2016-11-29 | $19.24 | $19.24 | $18.97 | $19.15 | $18.76 | 46,600 |
| 2016-11-28 | $19.00 | $19.21 | $19.00 | $19.14 | $18.75 | 39,288 |
| 2016-11-25 | $19.45 | $19.45 | $18.86 | $19.15 | $18.76 | 19,948 |
| 2016-11-23 | $18.60 | $18.75 | $18.50 | $18.73 | $18.34 | 67,171 |
| 2016-11-22 | $18.68 | $18.69 | $18.56 | $18.65 | $18.26 | 608,459 |
| 2016-11-21 | $18.70 | $18.74 | $18.65 | $18.68 | $18.29 | 314,717 |
| 2016-11-18 | $18.70 | $18.77 | $18.65 | $18.70 | $18.31 | 765,340 |
| 2016-11-17 | $18.70 | $18.80 | $18.55 | $18.79 | $18.40 | 115,594 |
| 2016-11-16 | $18.78 | $18.84 | $18.54 | $18.77 | $18.38 | 82,811 |
| 2016-11-15 | $18.51 | $18.58 | $18.11 | $18.55 | $18.17 | 107,493 |
| 2016-11-14 | $18.58 | $18.58 | $18.35 | $18.42 | $18.04 | 37,659 |
| 2016-11-11 | $18.25 | $18.42 | $18.06 | $18.19 | $17.81 | 88,070 |
| 2016-11-10 | $18.97 | $18.97 | $18.51 | $18.65 | $18.27 | 154,837 |
| 2016-11-09 | $19.09 | $19.80 | $19.09 | $19.62 | $19.22 | 71,113 |
| 2016-11-08 | $19.66 | $19.94 | $19.66 | $19.91 | $19.50 | 31,027 |
| 2016-11-07 | $19.81 | $19.96 | $19.54 | $19.80 | $19.39 | 45,289 |
| 2016-11-04 | $19.47 | $19.93 | $19.47 | $19.66 | $19.25 | 33,649 |
| 2016-11-03 | $20.05 | $20.10 | $19.97 | $20.01 | $19.60 | 39,511 |
| 2016-11-02 | $20.01 | $20.08 | $19.90 | $19.95 | $19.54 | 64,054 |
| 2016-11-01 | $20.19 | $20.29 | $20.01 | $20.14 | $19.72 | 33,298 |
| 2016-10-31 | $20.22 | $20.40 | $20.04 | $20.31 | $19.89 | 53,215 |
| 2016-10-28 | $19.78 | $20.00 | $19.78 | $19.95 | $19.54 | 15,267 |
| 2016-10-27 | $19.74 | $19.83 | $19.72 | $19.79 | $19.38 | 26,727 |
| 2016-10-26 | $19.74 | $19.85 | $19.71 | $19.78 | $19.37 | 19,835 |
| 2016-10-25 | $19.37 | $19.73 | $19.37 | $19.69 | $19.28 | 38,319 |
| 2016-10-24 | $19.45 | $19.66 | $19.45 | $19.64 | $19.24 | 28,415 |
| 2016-10-21 | $19.56 | $19.64 | $19.50 | $19.60 | $19.20 | 50,644 |
| 2016-10-20 | $19.46 | $19.58 | $19.42 | $19.55 | $19.15 | 38,762 |
| 2016-10-19 | $19.38 | $19.38 | $19.29 | $19.29 | $18.89 | 69,076 |
| 2016-10-18 | $19.20 | $19.24 | $19.15 | $19.22 | $18.82 | 245,060 |
| 2016-10-17 | $19.07 | $19.10 | $19.00 | $19.02 | $18.63 | 113,543 |
| 2016-10-14 | $19.05 | $19.24 | $19.05 | $19.14 | $18.75 | 52,139 |
| 2016-10-13 | $18.99 | $19.01 | $18.87 | $18.94 | $18.55 | 47,186 |
| 2016-10-12 | $19.04 | $19.04 | $18.88 | $18.91 | $18.52 | 52,263 |
| 2016-10-11 | $19.26 | $19.26 | $18.90 | $18.91 | $18.52 | 92,699 |
| 2016-10-10 | $19.37 | $19.68 | $19.34 | $19.58 | $19.18 | 69,223 |
| 2016-10-07 | $19.30 | $19.54 | $19.30 | $19.53 | $19.13 | 45,881 |
| 2016-10-06 | $19.45 | $19.69 | $19.45 | $19.60 | $19.20 | 24,370 |
| 2016-10-05 | $19.60 | $19.70 | $19.55 | $19.59 | $19.19 | 176,010 |
| 2016-10-04 | $19.28 | $19.49 | $19.28 | $19.31 | $18.91 | 60,700 |
| 2016-10-03 | $19.36 | $19.46 | $19.36 | $19.45 | $19.05 | 24,127 |
| 2016-09-30 | $19.37 | $19.64 | $19.33 | $19.64 | $19.24 | 35,604 |
| 2016-09-29 | $19.84 | $19.84 | $19.57 | $19.61 | $19.21 | 43,879 |
| 2016-09-28 | $19.92 | $20.00 | $19.81 | $20.00 | $19.59 | 127,679 |
| 2016-09-27 | $20.07 | $20.07 | $19.75 | $20.06 | $19.65 | 52,814 |
| 2016-09-26 | $20.06 | $20.13 | $19.99 | $20.09 | $19.26 | 30,823 |
| 2016-09-23 | $20.35 | $20.35 | $20.28 | $20.31 | $19.48 | 27,380 |
| 2016-09-22 | $20.33 | $20.37 | $20.25 | $20.31 | $19.48 | 47,880 |
| 2016-09-21 | $20.00 | $20.08 | $19.87 | $20.07 | $19.25 | 57,977 |
| 2016-09-20 | $19.78 | $19.78 | $19.61 | $19.61 | $18.81 | 86,928 |
| 2016-09-19 | $19.61 | $19.69 | $19.42 | $19.52 | $18.72 | 34,671 |
| 2016-09-16 | $19.51 | $19.54 | $19.39 | $19.47 | $18.67 | 89,109 |
| 2016-09-15 | $19.51 | $19.72 | $19.51 | $19.72 | $18.91 | 43,853 |
| 2016-09-14 | $19.96 | $20.14 | $19.70 | $19.75 | $18.94 | 60,284 |
| 2016-09-13 | $20.44 | $20.44 | $20.00 | $20.10 | $19.28 | 17,444 |
| 2016-09-12 | $20.08 | $20.34 | $20.03 | $20.31 | $19.48 | 50,899 |
| 2016-09-09 | $20.50 | $20.50 | $20.05 | $20.05 | $19.23 | 47,233 |
| 2016-09-08 | $20.39 | $20.46 | $20.32 | $20.40 | $19.56 | 70,699 |
| 2016-09-07 | $20.49 | $20.50 | $20.31 | $20.37 | $19.54 | 513,029 |
| 2016-09-06 | $20.28 | $20.34 | $20.22 | $20.29 | $19.46 | 86,681 |
| 2016-09-02 | $19.99 | $20.13 | $19.88 | $20.09 | $19.26 | 47,007 |
| 2016-09-01 | $19.80 | $19.95 | $19.55 | $19.69 | $18.89 | 139,404 |
| 2016-08-31 | $19.70 | $19.70 | $19.53 | $19.60 | $18.80 | 409,633 |
| 2016-08-30 | $19.58 | $19.65 | $19.40 | $19.55 | $18.75 | 199,803 |
| 2016-08-29 | $19.63 | $19.75 | $19.50 | $19.52 | $18.72 | 809,769 |
| 2016-08-26 | $19.43 | $19.59 | $19.34 | $19.46 | $18.66 | 34,536 |
| 2016-08-25 | $19.40 | $19.50 | $19.39 | $19.43 | $18.64 | 28,536 |
| 2016-08-24 | $19.36 | $19.48 | $19.23 | $19.24 | $18.45 | 43,327 |
| 2016-08-23 | $19.04 | $19.05 | $18.89 | $18.96 | $18.18 | 42,190 |
| 2016-08-22 | $19.14 | $19.14 | $18.96 | $19.03 | $18.25 | 29,859 |
| 2016-08-19 | $19.30 | $19.30 | $19.12 | $19.27 | $18.48 | 16,878 |
| 2016-08-18 | $19.31 | $19.33 | $19.18 | $19.24 | $18.45 | 62,698 |
| 2016-08-17 | $19.40 | $19.53 | $19.31 | $19.43 | $18.64 | 94,374 |
| 2016-08-16 | $19.50 | $19.60 | $19.00 | $19.22 | $18.43 | 98,923 |
| 2016-08-15 | $19.95 | $19.95 | $19.64 | $19.74 | $18.93 | 31,262 |
| 2016-08-12 | $19.74 | $19.74 | $19.57 | $19.63 | $18.83 | 27,316 |
| 2016-08-11 | $19.94 | $20.00 | $19.87 | $20.00 | $19.18 | 41,047 |
| 2016-08-10 | $19.90 | $19.91 | $19.75 | $19.76 | $18.95 | 47,840 |
| 2016-08-09 | $19.70 | $19.75 | $19.64 | $19.66 | $18.86 | 30,566 |
| 2016-08-08 | $19.44 | $19.44 | $19.16 | $19.32 | $18.53 | 57,272 |
| 2016-08-05 | $19.23 | $19.36 | $19.15 | $19.23 | $18.44 | 500,354 |
| 2016-08-04 | $19.40 | $19.46 | $19.28 | $19.37 | $18.58 | 23,370 |
| 2016-08-03 | $19.30 | $19.30 | $19.12 | $19.15 | $18.36 | 261,028 |
| 2016-08-02 | $19.47 | $19.51 | $19.38 | $19.50 | $18.70 | 56,782 |
| 2016-08-01 | $19.56 | $19.83 | $19.54 | $19.67 | $18.87 | 41,983 |
| 2016-07-29 | $19.66 | $19.66 | $19.30 | $19.36 | $18.57 | 27,842 |
| 2016-07-28 | $19.75 | $19.75 | $19.40 | $19.61 | $18.81 | 49,385 |
| 2016-07-27 | $20.18 | $20.18 | $19.74 | $19.93 | $19.12 | 112,525 |
| 2016-07-26 | $19.01 | $19.26 | $19.01 | $19.09 | $18.31 | 27,985 |
| 2016-07-25 | $19.29 | $19.30 | $19.15 | $19.20 | $18.42 | 32,332 |
| 2016-07-22 | $19.31 | $19.38 | $19.19 | $19.23 | $18.44 | 41,418 |
| 2016-07-21 | $19.73 | $20.00 | $19.50 | $19.63 | $18.83 | 34,865 |
| 2016-07-20 | $19.74 | $19.88 | $19.52 | $19.84 | $19.03 | 44,321 |
| 2016-07-19 | $19.70 | $19.75 | $19.50 | $19.60 | $18.80 | 77,032 |
| 2016-07-18 | $19.85 | $19.85 | $19.67 | $19.77 | $18.96 | 32,243 |
| 2016-07-15 | $19.72 | $19.80 | $19.67 | $19.67 | $18.87 | 63,421 |
| 2016-07-14 | $19.27 | $19.48 | $19.27 | $19.35 | $18.56 | 66,474 |
| 2016-07-13 | $19.46 | $19.51 | $19.41 | $19.47 | $18.67 | 75,435 |
| 2016-07-12 | $19.42 | $19.72 | $19.39 | $19.68 | $18.88 | 116,675 |
| 2016-07-11 | $19.09 | $19.36 | $19.09 | $19.32 | $18.53 | 67,713 |
| 2016-07-08 | $18.61 | $18.61 | $18.28 | $18.54 | $17.79 | 66,060 |
| 2016-07-07 | $18.36 | $18.48 | $18.22 | $18.28 | $17.53 | 64,889 |
| 2016-07-06 | $18.23 | $18.23 | $17.93 | $18.16 | $17.42 | 52,027 |
| 2016-07-05 | $18.50 | $18.68 | $18.10 | $18.20 | $17.46 | 94,358 |
| 2016-07-01 | $18.00 | $18.13 | $17.90 | $18.05 | $17.31 | 57,087 |
| 2016-06-30 | $18.12 | $18.13 | $17.79 | $17.96 | $17.23 | 155,545 |
| 2016-06-29 | $18.45 | $18.45 | $18.21 | $18.32 | $17.57 | 53,545 |
| 2016-06-28 | $18.04 | $18.13 | $17.88 | $18.10 | $17.36 | 86,515 |
| 2016-06-27 | $18.22 | $18.25 | $17.67 | $17.93 | $17.20 | 64,470 |
| 2016-06-24 | $18.50 | $19.03 | $18.40 | $18.86 | $18.09 | 85,738 |
| 2016-06-23 | $19.60 | $19.85 | $19.60 | $19.82 | $19.00 | 56,966 |
| 2016-06-22 | $19.30 | $19.32 | $19.15 | $19.20 | $18.42 | 66,997 |
| 2016-06-21 | $19.33 | $19.47 | $19.33 | $19.35 | $18.56 | 47,354 |
| 2016-06-20 | $19.40 | $19.52 | $19.21 | $19.25 | $18.46 | 57,635 |
| 2016-06-17 | $18.89 | $18.89 | $18.69 | $18.85 | $18.08 | 57,854 |
| 2016-06-16 | $18.71 | $18.85 | $18.50 | $18.82 | $18.05 | 43,320 |
| 2016-06-15 | $19.09 | $19.36 | $19.09 | $19.24 | $18.45 | 30,525 |
| 2016-06-14 | $18.93 | $18.93 | $18.74 | $18.79 | $18.02 | 56,037 |
| 2016-06-13 | $19.02 | $19.21 | $18.83 | $18.92 | $18.14 | 37,067 |
| 2016-06-10 | $19.49 | $19.63 | $19.25 | $19.37 | $18.58 | 19,892 |
| 2016-06-09 | $19.72 | $19.83 | $19.45 | $19.51 | $18.71 | 35,234 |
| 2016-06-08 | $20.03 | $20.12 | $19.99 | $19.99 | $19.17 | 42,500 |
| 2016-06-07 | $19.96 | $20.01 | $19.80 | $19.85 | $19.03 | 109,661 |
| 2016-06-06 | $19.80 | $19.92 | $19.80 | $19.89 | $19.08 | 43,079 |
| 2016-06-03 | $19.78 | $20.10 | $19.57 | $19.71 | $18.90 | 31,637 |
| 2016-06-02 | $19.73 | $19.82 | $19.66 | $19.82 | $19.01 | 35,758 |
| 2016-06-01 | $20.11 | $20.13 | $19.93 | $20.03 | $19.21 | 38,061 |
| 2016-05-31 | $20.18 | $20.18 | $19.86 | $20.08 | $19.26 | 92,579 |
| 2016-05-27 | $19.43 | $19.49 | $19.30 | $19.45 | $18.65 | 30,045 |
| 2016-05-26 | $19.50 | $19.57 | $19.46 | $19.55 | $18.75 | 36,901 |
| 2016-05-25 | $19.44 | $19.50 | $19.37 | $19.50 | $18.70 | 30,240 |
| 2016-05-24 | $19.18 | $19.32 | $19.02 | $19.31 | $18.52 | 42,595 |
| 2016-05-23 | $19.07 | $19.25 | $19.07 | $19.09 | $18.30 | 48,284 |
| 2016-05-20 | $19.10 | $19.10 | $18.90 | $18.96 | $18.18 | 22,826 |
| 2016-05-19 | $19.00 | $19.00 | $18.68 | $18.77 | $18.00 | 51,809 |
| 2016-05-18 | $18.74 | $19.02 | $18.74 | $18.95 | $18.18 | 218,388 |
| 2016-05-17 | $19.17 | $19.26 | $19.08 | $19.11 | $18.33 | 381,095 |
| 2016-05-16 | $18.74 | $19.13 | $18.74 | $19.05 | $18.27 | 509,870 |
| 2016-05-13 | $19.15 | $19.15 | $18.80 | $18.86 | $18.09 | 66,889 |
| 2016-05-12 | $18.58 | $19.10 | $18.40 | $19.05 | $18.27 | 114,575 |
| 2016-05-11 | $18.35 | $18.66 | $18.04 | $18.18 | $17.44 | 38,630 |
| 2016-05-10 | $18.31 | $18.64 | $18.21 | $18.58 | $17.82 | 53,703 |
| 2016-05-09 | $18.14 | $18.31 | $17.99 | $18.06 | $17.32 | 39,009 |
| 2016-05-06 | $18.08 | $18.21 | $17.99 | $18.12 | $17.38 | 40,745 |
| 2016-05-05 | $17.68 | $17.74 | $17.63 | $17.72 | $17.00 | 49,888 |
| 2016-05-04 | $17.73 | $17.75 | $17.53 | $17.63 | $16.91 | 40,617 |
| 2016-05-03 | $17.98 | $17.98 | $17.70 | $17.80 | $17.07 | 68,929 |
| 2016-05-02 | $17.71 | $18.07 | $17.71 | $17.86 | $17.13 | 63,907 |
| 2016-04-29 | $18.24 | $18.24 | $17.61 | $17.78 | $17.05 | 75,521 |
| 2016-04-28 | $18.27 | $19.59 | $17.87 | $17.87 | $17.14 | 119,390 |
| 2016-04-27 | $18.68 | $19.10 | $18.68 | $19.00 | $18.22 | 27,707 |
| 2016-04-26 | $18.81 | $19.05 | $18.81 | $18.98 | $18.20 | 197,737 |
| 2016-04-25 | $19.29 | $19.29 | $18.96 | $19.11 | $18.33 | 58,270 |
| 2016-04-22 | $19.40 | $19.43 | $19.12 | $19.30 | $18.51 | 49,164 |
| 2016-04-21 | $18.93 | $19.34 | $18.87 | $18.90 | $18.13 | 52,435 |
| 2016-04-20 | $19.02 | $19.02 | $18.56 | $18.64 | $17.88 | 192,869 |
| 2016-04-19 | $19.17 | $19.17 | $18.90 | $18.92 | $18.15 | 85,958 |
| 2016-04-18 | $18.69 | $18.76 | $18.08 | $18.67 | $17.91 | 194,027 |
| 2016-04-15 | $18.28 | $18.69 | $18.28 | $18.38 | $17.63 | 58,072 |
| 2016-04-14 | $18.88 | $18.94 | $18.81 | $18.86 | $18.09 | 101,639 |
| 2016-04-13 | $18.76 | $19.10 | $18.72 | $18.84 | $18.07 | 79,407 |
| 2016-04-12 | $18.13 | $18.25 | $18.10 | $18.19 | $17.45 | 69,628 |
| 2016-04-11 | $17.71 | $17.91 | $17.51 | $17.51 | $16.79 | 63,116 |
| 2016-04-08 | $17.77 | $17.87 | $17.63 | $17.76 | $17.03 | 88,852 |
| 2016-04-07 | $17.52 | $17.52 | $17.00 | $17.05 | $16.35 | 59,895 |
| 2016-04-06 | $17.24 | $17.33 | $17.05 | $17.22 | $16.52 | 60,036 |
| 2016-04-05 | $17.00 | $17.12 | $16.80 | $16.92 | $16.23 | 807,341 |
| 2016-04-04 | $17.29 | $17.70 | $17.29 | $17.36 | $16.65 | 123,454 |
| 2016-04-01 | $17.96 | $18.00 | $17.62 | $17.95 | $17.22 | 50,301 |
| 2016-03-31 | $18.40 | $18.64 | $18.40 | $18.51 | $17.75 | 28,067 |
| 2016-03-30 | $18.52 | $18.92 | $18.52 | $18.64 | $17.88 | 123,764 |
| 2016-03-29 | $18.77 | $19.00 | $18.77 | $18.98 | $18.20 | 124,499 |
| 2016-03-28 | $18.79 | $19.27 | $18.79 | $19.01 | $18.23 | 32,248 |
| 2016-03-24 | $18.89 | $18.90 | $18.63 | $18.72 | $17.59 | 38,929 |
| 2016-03-23 | $19.11 | $19.25 | $18.88 | $18.91 | $17.77 | 28,174 |
| 2016-03-22 | $19.26 | $19.38 | $19.15 | $19.29 | $18.12 | 45,466 |
| 2016-03-21 | $19.33 | $19.33 | $19.05 | $19.23 | $18.07 | 99,247 |
| 2016-03-18 | $18.90 | $19.22 | $18.87 | $19.05 | $17.90 | 41,959 |
| 2016-03-17 | $19.22 | $19.38 | $19.02 | $19.25 | $18.09 | 24,317 |
| 2016-03-16 | $18.88 | $19.14 | $18.85 | $19.03 | $17.88 | 40,185 |
| 2016-03-15 | $19.26 | $19.38 | $19.03 | $19.07 | $17.92 | 45,748 |
| 2016-03-14 | $19.50 | $19.80 | $19.48 | $19.56 | $18.37 | 74,548 |
| 2016-03-11 | $19.32 | $19.58 | $19.32 | $19.48 | $18.30 | 48,011 |
| 2016-03-10 | $19.48 | $19.52 | $19.00 | $19.15 | $17.99 | 61,269 |
| 2016-03-09 | $19.09 | $19.29 | $19.03 | $19.08 | $17.93 | 43,083 |
| 2016-03-08 | $19.17 | $19.44 | $18.96 | $19.02 | $17.87 | 32,318 |
| 2016-03-07 | $19.59 | $19.67 | $19.50 | $19.66 | $18.47 | 50,505 |
| 2016-03-04 | $19.26 | $19.33 | $19.20 | $19.30 | $18.13 | 19,320 |
| 2016-03-03 | $19.04 | $19.04 | $18.75 | $18.87 | $17.73 | 87,884 |
| 2016-03-02 | $18.64 | $18.64 | $18.29 | $18.40 | $17.29 | 39,246 |
| 2016-03-01 | $18.06 | $18.39 | $18.06 | $18.36 | $17.25 | 90,305 |
| 2016-02-29 | $18.30 | $18.48 | $18.05 | $18.09 | $17.00 | 231,808 |
| 2016-02-26 | $17.67 | $18.67 | $17.67 | $18.48 | $17.36 | 65,337 |
| 2016-02-25 | $17.09 | $17.23 | $17.04 | $17.12 | $16.08 | 25,054 |
| 2016-02-24 | $17.00 | $17.32 | $16.91 | $17.23 | $16.19 | 56,751 |
| 2016-02-23 | $17.52 | $17.52 | $17.11 | $17.12 | $16.08 | 84,565 |
| 2016-02-22 | $17.70 | $17.70 | $17.31 | $17.37 | $16.32 | 129,833 |
| 2016-02-19 | $17.06 | $17.06 | $16.80 | $16.90 | $15.88 | 67,155 |
| 2016-02-18 | $17.38 | $17.66 | $17.09 | $17.10 | $16.07 | 161,561 |
| 2016-02-17 | $17.40 | $17.48 | $17.34 | $17.41 | $16.35 | 253,449 |
| 2016-02-16 | $17.42 | $17.50 | $17.15 | $17.27 | $16.23 | 104,518 |
| 2016-02-12 | $16.57 | $17.10 | $16.57 | $17.07 | $16.04 | 88,757 |
| 2016-02-11 | $17.18 | $17.20 | $16.91 | $17.08 | $16.05 | 352,464 |
| 2016-02-10 | $17.69 | $17.89 | $17.28 | $17.35 | $16.30 | 149,055 |
| 2016-02-09 | $17.42 | $17.45 | $17.21 | $17.43 | $16.37 | 64,619 |
| 2016-02-08 | $18.40 | $18.40 | $17.80 | $17.92 | $16.84 | 56,249 |
| 2016-02-05 | $18.16 | $18.25 | $18.00 | $18.07 | $16.98 | 36,835 |
| 2016-02-04 | $18.60 | $18.77 | $18.53 | $18.72 | $17.59 | 69,537 |
| 2016-02-03 | $18.84 | $18.90 | $18.40 | $18.65 | $17.52 | 545,914 |
| 2016-02-02 | $19.69 | $19.69 | $19.25 | $19.28 | $18.11 | 59,601 |
| 2016-02-01 | $19.75 | $20.00 | $19.67 | $19.82 | $18.62 | 42,155 |
| 2016-01-29 | $19.84 | $19.84 | $19.45 | $19.78 | $18.58 | 61,505 |
| 2016-01-28 | $18.68 | $18.77 | $18.54 | $18.66 | $17.53 | 46,983 |
| 2016-01-27 | $18.77 | $18.79 | $18.47 | $18.57 | $17.45 | 54,688 |
| 2016-01-26 | $18.14 | $18.55 | $18.14 | $18.46 | $17.34 | 65,624 |
| 2016-01-25 | $18.60 | $18.73 | $18.31 | $18.35 | $17.24 | 66,474 |
| 2016-01-22 | $18.96 | $18.96 | $18.70 | $18.94 | $17.79 | 69,157 |
| 2016-01-21 | $17.85 | $18.15 | $17.69 | $18.02 | $16.93 | 74,334 |
| 2016-01-20 | $18.18 | $18.22 | $17.70 | $18.07 | $16.98 | 145,795 |
| 2016-01-19 | $19.10 | $19.13 | $18.73 | $18.93 | $17.79 | 99,442 |
| 2016-01-15 | $18.63 | $18.63 | $18.26 | $18.41 | $17.30 | 82,323 |
| 2016-01-14 | $18.90 | $18.91 | $18.56 | $18.88 | $17.74 | 141,344 |
| 2016-01-13 | $19.60 | $19.60 | $18.96 | $19.05 | $17.90 | 173,877 |
| 2016-01-12 | $19.22 | $19.35 | $18.98 | $19.16 | $18.00 | 70,940 |
| 2016-01-11 | $19.27 | $19.39 | $18.79 | $19.08 | $17.93 | 47,603 |
| 2016-01-08 | $19.40 | $19.40 | $18.84 | $18.84 | $17.70 | 31,685 |
| 2016-01-07 | $19.32 | $19.49 | $19.25 | $19.30 | $18.13 | 121,066 |
| 2016-01-06 | $20.00 | $20.00 | $19.79 | $19.89 | $18.69 | 42,656 |
| 2016-01-05 | $20.56 | $20.65 | $20.50 | $20.56 | $19.31 | 30,366 |
| 2016-01-04 | $20.37 | $20.45 | $20.29 | $20.45 | $19.21 | 106,659 |
| 2015-12-31 | $21.10 | $21.15 | $20.96 | $20.99 | $20.13 | 28,061 |
| 2015-12-30 | $21.23 | $21.23 | $21.10 | $21.12 | $20.26 | 33,520 |
| 2015-12-29 | $21.20 | $21.30 | $21.18 | $21.28 | $20.41 | 80,802 |
| 2015-12-28 | $21.01 | $21.10 | $20.97 | $21.08 | $20.22 | 32,307 |
| 2015-12-24 | $20.87 | $21.00 | $20.87 | $20.99 | $20.14 | 12,043 |
| 2015-12-23 | $21.03 | $21.10 | $20.95 | $21.06 | $20.20 | 28,797 |
| 2015-12-22 | $20.74 | $20.86 | $20.66 | $20.86 | $20.01 | 38,520 |
| 2015-12-21 | $20.54 | $20.62 | $20.45 | $20.57 | $19.73 | 62,913 |
| 2015-12-18 | $20.50 | $20.62 | $20.43 | $20.47 | $19.63 | 42,169 |
| 2015-12-17 | $21.06 | $21.06 | $20.69 | $20.71 | $19.87 | 316,794 |
| 2015-12-16 | $20.98 | $21.15 | $20.90 | $21.12 | $20.26 | 150,015 |
| 2015-12-15 | $20.25 | $20.43 | $20.11 | $20.37 | $19.54 | 33,674 |
| 2015-12-14 | $20.84 | $20.95 | $20.56 | $20.83 | $19.98 | 52,765 |
| 2015-12-11 | $20.34 | $20.34 | $20.19 | $20.30 | $19.47 | 44,055 |
| 2015-12-10 | $20.48 | $20.71 | $20.45 | $20.58 | $19.74 | 54,108 |
| 2015-12-09 | $20.41 | $20.72 | $20.26 | $20.31 | $19.48 | 36,469 |
| 2015-12-08 | $20.30 | $20.39 | $20.16 | $20.34 | $19.51 | 56,195 |
| 2015-12-07 | $20.69 | $20.70 | $20.52 | $20.60 | $19.76 | 406,353 |
| 2015-12-04 | $20.58 | $20.70 | $20.39 | $20.70 | $19.86 | 35,086 |
| 2015-12-03 | $20.91 | $21.05 | $20.57 | $20.65 | $19.81 | 44,391 |
| 2015-12-02 | $20.90 | $20.96 | $20.70 | $20.76 | $19.92 | 26,495 |
| 2015-12-01 | $21.10 | $21.31 | $21.00 | $21.22 | $20.36 | 75,271 |
| 2015-11-30 | $21.50 | $21.92 | $21.50 | $21.68 | $20.80 | 182,125 |
| 2015-11-27 | $21.26 | $21.31 | $21.25 | $21.31 | $20.44 | 8,205 |
| 2015-11-25 | $20.83 | $21.05 | $20.83 | $21.04 | $20.18 | 22,512 |
| 2015-11-24 | $21.20 | $21.20 | $20.95 | $21.09 | $20.23 | 489,524 |
| 2015-11-23 | $21.30 | $21.33 | $21.16 | $21.17 | $20.31 | 48,647 |
| 2015-11-20 | $21.37 | $21.37 | $21.23 | $21.29 | $20.42 | 66,630 |
| 2015-11-19 | $21.34 | $21.39 | $21.16 | $21.32 | $20.45 | 64,299 |
| 2015-11-18 | $20.94 | $20.99 | $20.83 | $20.95 | $20.10 | 103,675 |
| 2015-11-17 | $20.48 | $20.78 | $20.48 | $20.78 | $19.93 | 11,482 |
| 2015-11-16 | $20.38 | $20.63 | $20.38 | $20.61 | $19.77 | 22,791 |
| 2015-11-13 | $20.63 | $20.68 | $20.55 | $20.57 | $19.73 | 15,796 |
| 2015-11-12 | $20.78 | $20.78 | $20.60 | $20.62 | $19.78 | 42,750 |
| 2015-11-11 | $20.82 | $20.96 | $20.80 | $20.88 | $20.03 | 1,791,720 |
| 2015-11-10 | $20.98 | $20.98 | $20.80 | $20.92 | $20.07 | 37,576 |
| 2015-11-09 | $20.70 | $20.76 | $20.55 | $20.70 | $19.86 | 41,388 |
| 2015-11-06 | $20.61 | $20.90 | $20.61 | $20.75 | $19.91 | 133,273 |
| 2015-11-05 | $21.16 | $21.25 | $21.15 | $21.25 | $20.39 | 14,507 |
| 2015-11-04 | $21.05 | $21.36 | $21.05 | $21.16 | $20.30 | 1,405,689 |
| 2015-11-03 | $21.54 | $21.54 | $21.21 | $21.35 | $20.48 | 135,926 |
| 2015-11-02 | $21.11 | $21.60 | $20.76 | $21.52 | $20.64 | 76,932 |
| 2015-10-30 | $20.85 | $20.85 | $20.69 | $20.73 | $19.89 | 14,050 |
| 2015-10-29 | $20.64 | $20.79 | $20.64 | $20.74 | $19.90 | 36,571 |
| 2015-10-28 | $21.11 | $21.15 | $20.90 | $21.15 | $20.29 | 54,928 |
| 2015-10-27 | $20.75 | $20.80 | $20.58 | $20.80 | $19.95 | 22,521 |
| 2015-10-26 | $20.57 | $20.89 | $20.53 | $20.86 | $20.01 | 142,881 |
| 2015-10-23 | $20.60 | $20.82 | $20.60 | $20.77 | $19.92 | 24,912 |
| 2015-10-22 | $20.30 | $20.59 | $20.30 | $20.55 | $19.71 | 42,434 |
| 2015-10-21 | $20.29 | $20.30 | $20.12 | $20.29 | $19.46 | 15,519 |
| 2015-10-20 | $19.80 | $19.96 | $19.80 | $19.93 | $19.11 | 53,178 |
| 2015-10-19 | $19.98 | $20.24 | $19.98 | $20.21 | $19.38 | 88,472 |
| 2015-10-16 | $20.47 | $20.47 | $20.13 | $20.27 | $19.44 | 298,620 |
| 2015-10-15 | $20.05 | $20.24 | $20.01 | $20.17 | $19.35 | 40,459 |
| 2015-10-14 | $19.81 | $19.87 | $19.67 | $19.67 | $18.87 | 34,865 |
| 2015-10-13 | $20.05 | $20.20 | $20.01 | $20.05 | $19.23 | 55,350 |
| 2015-10-12 | $20.13 | $20.26 | $20.10 | $20.16 | $19.34 | 54,633 |
| 2015-10-09 | $20.21 | $20.49 | $20.09 | $20.10 | $19.28 | 68,034 |
| 2015-10-08 | $19.70 | $19.98 | $19.70 | $19.91 | $19.10 | 54,425 |
| 2015-10-07 | $19.77 | $19.80 | $19.56 | $19.56 | $18.76 | 35,669 |
| 2015-10-06 | $19.44 | $19.61 | $19.44 | $19.51 | $18.72 | 55,741 |
| 2015-10-05 | $19.38 | $19.71 | $19.38 | $19.69 | $18.89 | 53,935 |
| 2015-10-02 | $18.89 | $19.44 | $18.82 | $19.38 | $18.59 | 112,999 |
| 2015-10-01 | $19.19 | $19.19 | $18.93 | $19.06 | $18.28 | 116,829 |
| 2015-09-30 | $18.35 | $18.57 | $18.34 | $18.57 | $17.81 | 188,087 |
| 2015-09-29 | $17.46 | $17.73 | $17.42 | $17.53 | $16.82 | 92,487 |
| 2015-09-28 | $18.19 | $18.19 | $17.75 | $17.75 | $17.03 | 33,440 |
| 2015-09-25 | $18.31 | $18.65 | $18.31 | $18.46 | $17.71 | 25,900 |
| 2015-09-24 | $18.33 | $18.44 | $18.10 | $18.43 | $17.68 | 37,131 |
| 2015-09-23 | $18.52 | $18.55 | $18.28 | $18.41 | $17.66 | 47,793 |
| 2015-09-22 | $18.49 | $18.49 | $18.30 | $18.36 | $17.61 | 42,023 |
| 2015-09-21 | $18.79 | $18.83 | $18.65 | $18.79 | $18.03 | 30,610 |
| 2015-09-18 | $18.99 | $18.99 | $18.65 | $18.75 | $17.99 | 26,371 |
| 2015-09-17 | $19.28 | $19.46 | $19.18 | $19.21 | $18.43 | 119,347 |
| 2015-09-16 | $19.24 | $19.48 | $19.22 | $19.47 | $18.68 | 79,458 |
| 2015-09-15 | $18.53 | $18.97 | $18.53 | $18.95 | $18.17 | 146,494 |
| 2015-09-14 | $18.31 | $18.57 | $18.29 | $18.36 | $17.61 | 76,134 |
| 2015-09-11 | $18.26 | $18.34 | $18.19 | $18.32 | $17.57 | 43,660 |
| 2015-09-10 | $18.45 | $18.55 | $18.31 | $18.39 | $17.64 | 556,968 |
| 2015-09-09 | $18.64 | $18.94 | $18.48 | $18.48 | $17.73 | 511,660 |
| 2015-09-08 | $18.45 | $18.59 | $18.10 | $18.59 | $17.83 | 66,076 |
| 2015-09-04 | $17.74 | $17.74 | $17.36 | $17.50 | $16.79 | 29,645 |
| 2015-09-03 | $17.81 | $17.95 | $17.79 | $17.84 | $17.11 | 130,656 |
| 2015-09-02 | $17.44 | $17.60 | $17.37 | $17.54 | $16.83 | 132,296 |
| 2015-09-01 | $17.10 | $17.34 | $17.10 | $17.25 | $16.55 | 71,641 |
| 2015-08-31 | $18.00 | $18.12 | $17.99 | $18.01 | $17.27 | 57,182 |
| 2015-08-28 | $18.41 | $18.49 | $18.23 | $18.31 | $17.56 | 46,446 |
| 2015-08-27 | $17.78 | $18.20 | $17.78 | $18.14 | $17.40 | 82,650 |
Nissan Motor Co. Ltd (NSANY) News Headlines
.jpg)
.jpg)
.jpg)
Recent Nissan Motor Co. Ltd (NSANY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Nissan Motor Co. Ltd (NSANY) 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 | -- | -- | -- |