Repsol S.A (REPYY) Exchange: OTCQX
Data as of April 25, 2024
$16.16 ($0.06) 0.37%
Repsol S.A - Daily Information
Click for more stock information on Repsol S.A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $15.86 |
| Previous Close | $16.16 |
| High | $16.16 |
| Low | $15.80 |
| Adjusted Open | $15.86 |
| Previous Adjusted Close | $16.16 |
| Adjusted High | $16.16 |
| Adjusted Low | $15.80 |
About Repsol S.A (REPYY)
Repsol, S.A., an integrated energy company, engages in upstream and downstream activities worldwide. The company is involved in the exploration, development, and production of crude oil and natural gas; transportation of oil products, liquefied petroleum gas (LPG), and natural gas; refining and production of a range of oil products; and retail of oil products, oil derivatives, petrochemicals, LPG, and natural gas. It also engages in the generation, transportation, distribution, and supply of electricity. The company offers asphalts; specialized products; petrol, gas oils, fuel oils, and petcoke; butane and propane gases; lubricants; petrochemicals, glycols, polypropylene, rubber, polyethylene, polyols, and propylenes; AutoGas, an alternative to traditional fuels; cards for businesses; vehicle maintenance; and marine services, as well as other products and services. In addition, it installs, operates, and manages fuel service stations, as well as vehicle repair service stations; provides reinsurance, insurance brokerage, maintenance and human resource, security, and finance services, as well as holds securities; and develops and constructs offshore wind energy. The company operates a network of approximately 4,549 service stations comprising 3,615 points of sale located in Spain, 427 in Portugal, 174 in Italy, and 333 in Peru. The company was formerly known as Repsol YPF, S.A. and changed its name to Repsol, S.A. in May 2012. Repsol, S.A. was founded in 1927 and is headquartered in Madrid, Spain.
Invest in Repsol S.A (REPYY)
Historical Stock Data for Repsol S.A (REPYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $15.86 | $16.16 | $15.80 | $16.16 | $16.16 | 44,534 |
| 2024-04-24 | $15.98 | $16.16 | $15.98 | $16.10 | $16.10 | 189,003 |
| 2024-04-23 | $15.88 | $16.17 | $15.88 | $16.16 | $16.16 | 17,768 |
| 2024-04-22 | $15.70 | $15.89 | $15.69 | $15.80 | $15.80 | 64,893 |
| 2024-04-19 | $15.81 | $15.94 | $15.81 | $15.87 | $15.87 | 34,810 |
| 2024-04-18 | $15.97 | $16.13 | $15.94 | $15.99 | $15.99 | 22,471 |
| 2024-04-17 | $16.19 | $16.24 | $16.12 | $16.18 | $16.18 | 68,164 |
| 2024-04-16 | $16.26 | $16.26 | $16.08 | $16.20 | $16.20 | 242,096 |
| 2024-04-15 | $16.69 | $16.80 | $16.60 | $16.66 | $16.66 | 54,053 |
| 2024-04-12 | $16.89 | $17.01 | $16.69 | $16.77 | $16.77 | 47,377 |
| 2024-04-11 | $16.74 | $16.74 | $16.40 | $16.52 | $16.52 | 66,560 |
| 2024-04-10 | $16.81 | $17.08 | $16.77 | $17.08 | $17.08 | 199,139 |
| 2024-04-09 | $17.40 | $17.43 | $17.10 | $17.16 | $17.16 | 39,872 |
| 2024-04-08 | $17.50 | $17.53 | $17.43 | $17.48 | $17.48 | 36,516 |
| 2024-04-05 | $17.45 | $17.61 | $17.41 | $17.53 | $17.53 | 111,376 |
| 2024-04-04 | $17.34 | $17.54 | $17.34 | $17.53 | $17.53 | 111,376 |
| 2024-04-03 | $17.16 | $17.27 | $17.13 | $17.19 | $17.19 | 50,072 |
| 2024-04-02 | $17.12 | $17.22 | $17.06 | $17.19 | $17.19 | 50,072 |
| 2024-04-01 | $16.25 | $16.92 | $16.25 | $16.70 | $16.70 | 51,882 |
| 2024-03-28 | $16.69 | $16.75 | $16.62 | $16.71 | $16.71 | 80,571 |
| 2024-03-27 | $16.63 | $16.74 | $16.62 | $16.70 | $16.70 | 114,637 |
| 2024-03-26 | $16.96 | $17.00 | $16.67 | $16.70 | $16.70 | 159,380 |
| 2024-03-25 | $16.53 | $16.71 | $16.53 | $16.66 | $16.66 | 33,687 |
| 2024-03-22 | $16.51 | $16.58 | $16.50 | $16.51 | $16.51 | 18,759 |
| 2024-03-21 | $16.66 | $16.68 | $16.56 | $16.62 | $16.62 | 34,875 |
| 2024-03-20 | $16.55 | $16.81 | $16.54 | $16.81 | $16.81 | 30,545 |
| 2024-03-19 | $16.67 | $16.81 | $16.67 | $16.78 | $16.78 | 46,594 |
| 2024-03-18 | $16.44 | $16.59 | $16.38 | $16.59 | $16.59 | 31,702 |
| 2024-03-15 | $16.48 | $16.48 | $16.33 | $16.36 | $16.36 | 142,937 |
| 2024-03-14 | $16.43 | $16.51 | $16.36 | $16.42 | $16.42 | 31,300 |
| 2024-03-13 | $16.30 | $16.49 | $16.30 | $16.42 | $16.42 | 31,300 |
| 2024-03-12 | $16.03 | $16.05 | $15.96 | $16.03 | $16.03 | 43,380 |
| 2024-03-11 | $15.72 | $15.90 | $15.72 | $15.89 | $15.89 | 40,904 |
| 2024-03-08 | $15.85 | $15.88 | $15.74 | $15.74 | $15.74 | 37,210 |
| 2024-03-07 | $15.61 | $15.86 | $15.57 | $15.81 | $15.81 | 44,821 |
| 2024-03-06 | $15.71 | $15.81 | $15.68 | $15.76 | $15.76 | 47,973 |
| 2024-03-05 | $15.60 | $15.75 | $15.60 | $15.67 | $15.67 | 73,852 |
| 2024-03-04 | $15.72 | $15.79 | $15.70 | $15.78 | $15.78 | 63,061 |
| 2024-03-01 | $15.80 | $15.94 | $15.76 | $15.91 | $15.91 | 107,241 |
| 2024-02-29 | $15.88 | $15.93 | $15.82 | $15.85 | $15.85 | 90,972 |
| 2024-02-28 | $15.93 | $15.95 | $15.75 | $15.83 | $15.83 | 160,944 |
| 2024-02-27 | $15.96 | $16.03 | $15.91 | $15.97 | $15.97 | 176,336 |
| 2024-02-26 | $15.64 | $15.79 | $15.61 | $15.77 | $15.77 | 104,780 |
| 2024-02-23 | $15.78 | $15.78 | $15.57 | $15.69 | $15.69 | 140,887 |
| 2024-02-22 | $15.44 | $15.60 | $15.36 | $15.55 | $15.55 | 222,896 |
| 2024-02-21 | $14.64 | $14.77 | $14.60 | $14.77 | $14.77 | 99,893 |
| 2024-02-20 | $14.80 | $14.81 | $14.65 | $14.69 | $14.69 | 779,161 |
| 2024-02-16 | $14.69 | $14.69 | $14.52 | $14.54 | $14.54 | 90,274 |
| 2024-02-15 | $14.61 | $14.92 | $14.61 | $14.89 | $14.89 | 64,057 |
| 2024-02-14 | $14.91 | $14.96 | $14.72 | $14.79 | $14.79 | 65,594 |
| 2024-02-13 | $15.03 | $15.05 | $14.84 | $14.86 | $14.86 | 55,460 |
| 2024-02-12 | $14.92 | $15.03 | $14.92 | $15.00 | $15.00 | 110,658 |
| 2024-02-09 | $14.83 | $14.89 | $14.78 | $14.82 | $14.82 | 80,847 |
| 2024-02-08 | $14.60 | $14.80 | $14.60 | $14.76 | $14.76 | 73,280 |
| 2024-02-07 | $14.58 | $14.61 | $14.46 | $14.59 | $14.59 | 73,856 |
| 2024-02-06 | $14.44 | $14.59 | $14.44 | $14.53 | $14.53 | 182,094 |
| 2024-02-05 | $14.32 | $14.32 | $14.17 | $14.27 | $14.27 | 264,280 |
| 2024-02-02 | $14.61 | $14.63 | $14.49 | $14.50 | $14.50 | 209,335 |
| 2024-02-01 | $14.99 | $15.08 | $14.68 | $14.76 | $14.76 | 1,786,225 |
| 2024-01-31 | $15.10 | $15.11 | $14.75 | $14.75 | $14.75 | 84,282 |
| 2024-01-30 | $14.88 | $14.89 | $14.75 | $14.87 | $14.87 | 52,499 |
| 2024-01-29 | $14.90 | $14.91 | $14.76 | $14.84 | $14.84 | 48,540 |
| 2024-01-26 | $14.57 | $14.76 | $14.57 | $14.76 | $14.76 | 62,641 |
| 2024-01-25 | $14.32 | $14.46 | $14.31 | $14.46 | $14.46 | 204,908 |
| 2024-01-24 | $14.37 | $14.40 | $14.28 | $14.35 | $14.35 | 133,011 |
| 2024-01-23 | $13.99 | $14.09 | $13.99 | $14.06 | $14.06 | 169,267 |
| 2024-01-22 | $14.06 | $14.17 | $14.06 | $14.12 | $14.12 | 94,652 |
| 2024-01-19 | $14.37 | $14.37 | $14.09 | $14.18 | $14.18 | 72,444 |
| 2024-01-18 | $14.46 | $14.46 | $14.31 | $14.41 | $14.41 | 165,508 |
| 2024-01-17 | $14.24 | $14.34 | $14.07 | $14.24 | $14.24 | 72,086 |
| 2024-01-16 | $14.44 | $14.48 | $14.33 | $14.37 | $14.37 | 178,892 |
| 2024-01-12 | $14.43 | $14.51 | $14.29 | $14.34 | $14.34 | 94,764 |
| 2024-01-11 | $14.37 | $14.37 | $14.14 | $14.19 | $14.19 | 89,819 |
| 2024-01-10 | $14.28 | $14.29 | $14.07 | $14.12 | $14.12 | 99,825 |
| 2024-01-09 | $14.41 | $14.41 | $14.22 | $14.32 | $14.32 | 85,033 |
| 2024-01-08 | $14.89 | $14.95 | $14.78 | $14.87 | $14.43 | 96,560 |
| 2024-01-05 | $15.00 | $15.17 | $14.93 | $14.94 | $14.94 | 69,857 |
| 2024-01-04 | $15.17 | $15.17 | $14.93 | $14.93 | $14.93 | 73,646 |
| 2024-01-03 | $14.63 | $14.91 | $14.63 | $14.91 | $14.91 | 98,485 |
| 2024-01-02 | $14.85 | $14.90 | $14.80 | $14.80 | $14.80 | 52,695 |
| 2023-12-29 | $14.83 | $14.90 | $14.80 | $14.85 | $14.85 | 137,478 |
| 2023-12-28 | $15.09 | $15.09 | $14.83 | $14.83 | $14.83 | 37,031 |
| 2023-12-27 | $15.25 | $15.34 | $15.18 | $15.30 | $15.30 | 47,929 |
| 2023-12-26 | $14.97 | $15.24 | $14.83 | $15.15 | $15.15 | 41,277 |
| 2023-12-22 | $15.06 | $15.06 | $14.96 | $14.97 | $14.97 | 35,209 |
| 2023-12-21 | $14.88 | $15.04 | $14.87 | $14.96 | $14.96 | 32,512 |
| 2023-12-20 | $14.95 | $15.00 | $14.84 | $14.84 | $14.84 | 63,768 |
| 2023-12-19 | $14.83 | $14.90 | $14.75 | $14.90 | $14.90 | 82,449 |
| 2023-12-18 | $14.89 | $14.89 | $14.74 | $14.74 | $14.74 | 125,288 |
| 2023-12-15 | $14.63 | $14.63 | $14.49 | $14.52 | $14.52 | 140,021 |
| 2023-12-14 | $14.72 | $14.82 | $14.72 | $14.73 | $14.73 | 33,708 |
| 2023-12-13 | $14.39 | $14.51 | $14.22 | $14.43 | $14.43 | 49,232 |
| 2023-12-12 | $14.64 | $14.64 | $14.51 | $14.57 | $14.57 | 73,506 |
| 2023-12-11 | $14.82 | $14.92 | $14.80 | $14.90 | $14.90 | 39,402 |
| 2023-12-08 | $14.86 | $15.05 | $14.86 | $15.01 | $15.01 | 75,618 |
| 2023-12-07 | $14.88 | $14.93 | $14.84 | $14.88 | $14.88 | 107,351 |
| 2023-12-06 | $15.10 | $15.12 | $14.87 | $14.87 | $14.87 | 58,755 |
| 2023-12-05 | $15.06 | $15.14 | $14.97 | $14.97 | $14.97 | 39,278 |
| 2023-12-04 | $15.00 | $15.10 | $14.99 | $15.00 | $15.00 | 64,362 |
| 2023-12-01 | $15.28 | $15.42 | $15.26 | $15.30 | $15.30 | 136,767 |
| 2023-11-30 | $15.49 | $15.52 | $15.25 | $15.30 | $15.30 | 63,453 |
| 2023-11-29 | $15.47 | $15.47 | $15.30 | $15.35 | $15.35 | 75,257 |
| 2023-11-28 | $15.44 | $15.56 | $15.39 | $15.44 | $15.44 | 46,676 |
| 2023-11-27 | $15.52 | $15.53 | $15.32 | $15.39 | $15.39 | 72,821 |
| 2023-11-24 | $15.38 | $15.48 | $15.38 | $15.44 | $15.44 | 34,178 |
| 2023-11-22 | $14.95 | $15.10 | $14.89 | $15.06 | $15.06 | 97,819 |
| 2023-11-21 | $15.15 | $15.17 | $15.08 | $15.10 | $15.10 | 63,365 |
| 2023-11-20 | $15.18 | $15.29 | $15.18 | $15.22 | $15.22 | 64,051 |
| 2023-11-17 | $14.97 | $15.11 | $14.97 | $15.09 | $15.09 | 62,478 |
| 2023-11-16 | $14.82 | $14.84 | $14.69 | $14.75 | $14.75 | 29,503 |
| 2023-11-15 | $15.05 | $15.12 | $14.98 | $15.01 | $15.01 | 68,856 |
| 2023-11-14 | $14.90 | $15.02 | $14.90 | $15.00 | $15.00 | 216,574 |
| 2023-11-13 | $14.68 | $14.81 | $14.68 | $14.79 | $14.79 | 129,444 |
| 2023-11-10 | $14.62 | $14.66 | $14.55 | $14.58 | $14.58 | 225,070 |
| 2023-11-09 | $14.52 | $14.60 | $14.39 | $14.44 | $14.44 | 71,119 |
| 2023-11-08 | $14.44 | $14.46 | $14.27 | $14.32 | $14.32 | 73,058 |
| 2023-11-07 | $14.46 | $14.46 | $14.37 | $14.42 | $14.42 | 64,933 |
| 2023-11-06 | $14.96 | $14.99 | $14.81 | $14.81 | $14.81 | 139,226 |
| 2023-11-03 | $14.89 | $14.90 | $14.77 | $14.83 | $14.83 | 127,264 |
| 2023-11-02 | $14.90 | $15.03 | $14.88 | $15.01 | $15.01 | 309,234 |
| 2023-11-01 | $14.76 | $14.86 | $14.67 | $14.79 | $14.79 | 796,863 |
| 2023-10-31 | $14.75 | $14.83 | $14.60 | $14.61 | $14.61 | 97,338 |
| 2023-10-30 | $15.13 | $15.15 | $15.05 | $15.13 | $15.13 | 66,442 |
| 2023-10-27 | $15.14 | $15.14 | $14.79 | $14.82 | $14.82 | 26,100 |
| 2023-10-26 | $14.96 | $15.13 | $14.94 | $15.09 | $15.09 | 31,444 |
| 2023-10-25 | $15.29 | $15.46 | $15.22 | $15.45 | $15.45 | 54,364 |
| 2023-10-24 | $15.42 | $15.42 | $15.25 | $15.34 | $15.34 | 33,207 |
| 2023-10-23 | $15.68 | $15.75 | $15.53 | $15.65 | $15.65 | 54,077 |
| 2023-10-20 | $15.91 | $15.96 | $15.75 | $15.77 | $15.77 | 74,091 |
| 2023-10-19 | $15.80 | $15.96 | $15.76 | $15.89 | $15.89 | 47,145 |
| 2023-10-18 | $15.97 | $15.98 | $15.86 | $15.98 | $15.98 | 29,526 |
| 2023-10-17 | $15.81 | $15.97 | $15.80 | $15.87 | $15.87 | 93,095 |
| 2023-10-16 | $15.68 | $15.80 | $15.66 | $15.80 | $15.80 | 29,190 |
| 2023-10-13 | $15.62 | $15.69 | $15.47 | $15.59 | $15.59 | 72,261 |
| 2023-10-12 | $15.55 | $15.55 | $15.30 | $15.37 | $15.37 | 54,529 |
| 2023-10-11 | $15.63 | $15.64 | $15.41 | $15.51 | $15.51 | 24,801 |
| 2023-10-10 | $15.53 | $15.66 | $15.50 | $15.56 | $15.56 | 32,332 |
| 2023-10-09 | $15.36 | $15.41 | $15.27 | $15.37 | $15.37 | 40,650 |
| 2023-10-06 | $14.94 | $15.18 | $14.84 | $15.09 | $15.09 | 46,276 |
| 2023-10-05 | $14.99 | $15.25 | $14.95 | $15.25 | $15.25 | 108,227 |
| 2023-10-04 | $15.36 | $15.36 | $15.03 | $15.09 | $15.09 | 59,798 |
| 2023-10-03 | $15.90 | $15.90 | $15.69 | $15.80 | $15.80 | 49,793 |
| 2023-10-02 | $16.40 | $16.45 | $16.04 | $16.04 | $16.04 | 127,043 |
| 2023-09-29 | $16.62 | $16.62 | $16.40 | $16.45 | $16.45 | 29,206 |
| 2023-09-28 | $16.50 | $16.58 | $16.48 | $16.52 | $16.52 | 37,449 |
| 2023-09-27 | $16.32 | $16.46 | $16.28 | $16.43 | $16.43 | 128,521 |
| 2023-09-26 | $16.27 | $16.33 | $16.23 | $16.25 | $16.25 | 22,565 |
| 2023-09-25 | $16.44 | $16.58 | $16.38 | $16.58 | $16.58 | 19,494 |
| 2023-09-22 | $16.72 | $16.72 | $16.57 | $16.57 | $16.57 | 16,514 |
| 2023-09-21 | $16.76 | $16.84 | $16.55 | $16.58 | $16.58 | 18,593 |
| 2023-09-20 | $16.51 | $16.52 | $16.28 | $16.28 | $16.28 | 75,573 |
| 2023-09-19 | $16.46 | $16.53 | $16.39 | $16.44 | $16.44 | 25,395 |
| 2023-09-18 | $16.31 | $16.45 | $16.30 | $16.38 | $16.38 | 17,427 |
| 2023-09-15 | $16.22 | $16.29 | $16.17 | $16.19 | $16.19 | 8,953 |
| 2023-09-14 | $16.23 | $16.29 | $16.23 | $16.28 | $16.28 | 14,741 |
| 2023-09-13 | $16.10 | $16.20 | $16.07 | $16.13 | $16.13 | 15,314 |
| 2023-09-12 | $16.19 | $16.24 | $16.15 | $16.24 | $16.24 | 18,082 |
| 2023-09-11 | $16.13 | $16.23 | $16.11 | $16.12 | $16.12 | 38,027 |
| 2023-09-08 | $15.73 | $15.94 | $15.73 | $15.89 | $15.89 | 42,212 |
| 2023-09-07 | $15.60 | $15.65 | $15.53 | $15.53 | $15.53 | 27,339 |
| 2023-09-06 | $15.69 | $15.74 | $15.54 | $15.62 | $15.62 | 37,359 |
| 2023-09-05 | $15.83 | $15.86 | $15.67 | $15.67 | $15.67 | 46,904 |
| 2023-09-01 | $15.91 | $15.91 | $15.83 | $15.86 | $15.86 | 37,419 |
| 2023-08-31 | $15.44 | $15.49 | $15.34 | $15.41 | $15.41 | 50,646 |
| 2023-08-30 | $15.77 | $15.78 | $15.64 | $15.65 | $15.65 | 43,595 |
| 2023-08-29 | $15.56 | $15.64 | $15.52 | $15.62 | $15.62 | 45,140 |
| 2023-08-28 | $15.33 | $15.40 | $15.19 | $15.33 | $15.33 | 36,399 |
| 2023-08-25 | $15.19 | $15.25 | $15.14 | $15.19 | $15.19 | 43,346 |
| 2023-08-24 | $14.96 | $15.02 | $14.88 | $14.90 | $14.90 | 57,654 |
| 2023-08-23 | $14.71 | $14.93 | $14.59 | $14.88 | $14.88 | 101,609 |
| 2023-08-22 | $15.19 | $15.19 | $15.00 | $15.02 | $15.02 | 52,691 |
| 2023-08-21 | $15.33 | $15.33 | $15.14 | $15.22 | $15.22 | 62,961 |
| 2023-08-18 | $14.89 | $15.06 | $14.89 | $15.05 | $15.05 | 32,028 |
| 2023-08-17 | $14.99 | $15.03 | $14.91 | $14.92 | $14.92 | 43,233 |
| 2023-08-16 | $14.91 | $15.05 | $14.77 | $14.77 | $14.77 | 65,971 |
| 2023-08-15 | $15.02 | $15.02 | $14.86 | $14.93 | $14.93 | 37,347 |
| 2023-08-14 | $15.17 | $15.17 | $15.03 | $15.10 | $15.10 | 28,248 |
| 2023-08-11 | $15.34 | $15.44 | $15.29 | $15.39 | $15.39 | 22,940 |
| 2023-08-10 | $15.45 | $15.60 | $15.40 | $15.42 | $15.42 | 35,832 |
| 2023-08-09 | $15.31 | $15.41 | $15.23 | $15.27 | $15.27 | 133,146 |
| 2023-08-08 | $14.87 | $15.07 | $14.77 | $15.04 | $15.04 | 300,563 |
| 2023-08-07 | $15.16 | $15.17 | $15.03 | $15.15 | $15.15 | 149,113 |
| 2023-08-04 | $15.09 | $15.24 | $15.07 | $15.08 | $15.08 | 277,160 |
| 2023-08-03 | $14.82 | $14.92 | $14.75 | $14.85 | $14.85 | 88,522 |
| 2023-08-02 | $15.07 | $15.09 | $14.77 | $14.79 | $14.79 | 134,767 |
| 2023-08-01 | $15.08 | $15.14 | $14.92 | $15.03 | $15.03 | 424,020 |
| 2023-07-31 | $15.33 | $15.46 | $15.24 | $15.25 | $15.25 | 62,687 |
| 2023-07-28 | $15.03 | $15.22 | $15.03 | $15.11 | $15.11 | 32,986 |
| 2023-07-27 | $15.32 | $15.32 | $14.91 | $14.92 | $14.92 | 73,099 |
| 2023-07-26 | $15.17 | $15.32 | $15.12 | $15.25 | $15.25 | 39,037 |
| 2023-07-25 | $15.15 | $15.17 | $15.07 | $15.11 | $15.11 | 37,922 |
| 2023-07-24 | $15.21 | $15.41 | $15.19 | $15.30 | $15.30 | 79,640 |
| 2023-07-21 | $14.87 | $15.04 | $14.85 | $15.04 | $15.04 | 46,373 |
| 2023-07-20 | $14.79 | $14.90 | $14.73 | $14.81 | $14.81 | 110,711 |
| 2023-07-19 | $14.46 | $14.53 | $14.39 | $14.45 | $14.45 | 46,189 |
| 2023-07-18 | $14.19 | $14.37 | $14.18 | $14.31 | $14.31 | 75,168 |
| 2023-07-17 | $14.08 | $14.26 | $14.08 | $14.20 | $14.20 | 120,750 |
| 2023-07-14 | $14.25 | $14.26 | $14.06 | $14.08 | $14.08 | 58,483 |
| 2023-07-13 | $14.68 | $14.68 | $14.47 | $14.50 | $14.50 | 57,331 |
| 2023-07-12 | $14.41 | $14.51 | $14.25 | $14.32 | $14.32 | 36,398 |
| 2023-07-11 | $13.96 | $14.18 | $13.91 | $14.12 | $14.12 | 57,878 |
| 2023-07-10 | $14.01 | $14.09 | $13.88 | $13.94 | $13.94 | 56,400 |
| 2023-07-07 | $13.57 | $14.05 | $13.57 | $13.97 | $13.97 | 145,770 |
| 2023-07-06 | $14.17 | $14.17 | $13.86 | $13.87 | $13.87 | 157,584 |
| 2023-07-05 | $14.41 | $14.41 | $14.16 | $14.20 | $14.20 | 116,903 |
| 2023-07-03 | $14.51 | $14.62 | $14.37 | $14.37 | $14.37 | 40,345 |
| 2023-06-30 | $14.52 | $14.62 | $14.47 | $14.55 | $14.18 | 30,813 |
| 2023-06-29 | $14.30 | $14.44 | $14.30 | $14.36 | $13.99 | 45,696 |
| 2023-06-28 | $14.21 | $14.36 | $14.20 | $14.36 | $13.99 | 48,714 |
| 2023-06-27 | $14.21 | $14.31 | $14.19 | $14.28 | $13.91 | 83,361 |
| 2023-06-26 | $14.14 | $14.33 | $14.14 | $14.30 | $13.93 | 62,454 |
| 2023-06-23 | $14.07 | $14.16 | $14.05 | $14.06 | $13.70 | 85,908 |
| 2023-06-22 | $14.52 | $14.60 | $14.46 | $14.49 | $14.12 | 44,399 |
| 2023-06-21 | $14.50 | $14.78 | $14.46 | $14.69 | $14.69 | 46,678 |
| 2023-06-20 | $14.74 | $14.74 | $14.48 | $14.56 | $14.56 | 72,435 |
| 2023-06-16 | $14.98 | $15.04 | $14.88 | $14.99 | $14.99 | 103,816 |
| 2023-06-15 | $14.75 | $14.84 | $14.74 | $14.78 | $14.78 | 80,203 |
| 2023-06-14 | $14.81 | $14.82 | $14.52 | $14.62 | $14.62 | 55,499 |
| 2023-06-13 | $14.57 | $14.71 | $14.53 | $14.56 | $14.56 | 169,501 |
| 2023-06-12 | $14.46 | $14.48 | $14.27 | $14.35 | $14.35 | 83,961 |
| 2023-06-09 | $14.44 | $14.53 | $14.40 | $14.44 | $14.44 | 91,950 |
| 2023-06-08 | $14.63 | $14.64 | $14.40 | $14.52 | $14.52 | 92,743 |
| 2023-06-07 | $14.42 | $14.48 | $14.37 | $14.40 | $14.40 | 85,805 |
| 2023-06-06 | $14.01 | $14.26 | $14.01 | $14.21 | $14.21 | 75,119 |
| 2023-06-05 | $14.40 | $14.43 | $14.16 | $14.17 | $14.17 | 184,422 |
| 2023-06-02 | $14.29 | $14.41 | $14.29 | $14.38 | $14.38 | 102,675 |
| 2023-06-01 | $13.62 | $14.06 | $13.61 | $13.99 | $13.99 | 153,455 |
| 2023-05-31 | $13.54 | $13.59 | $13.44 | $13.53 | $13.53 | 116,232 |
| 2023-05-30 | $13.87 | $13.91 | $13.75 | $13.83 | $13.83 | 177,003 |
| 2023-05-26 | $14.05 | $14.08 | $13.98 | $14.08 | $14.08 | 124,941 |
| 2023-05-25 | $14.03 | $14.03 | $13.90 | $13.96 | $13.96 | 82,587 |
| 2023-05-24 | $14.34 | $14.40 | $14.21 | $14.32 | $14.32 | 62,963 |
| 2023-05-23 | $14.32 | $14.40 | $14.25 | $14.29 | $14.29 | 74,041 |
| 2023-05-22 | $14.42 | $14.49 | $14.37 | $14.41 | $14.41 | 142,752 |
| 2023-05-19 | $14.55 | $14.60 | $14.41 | $14.44 | $14.44 | 136,968 |
| 2023-05-18 | $14.47 | $14.50 | $14.35 | $14.40 | $14.40 | 50,177 |
| 2023-05-17 | $14.36 | $14.48 | $14.28 | $14.42 | $14.42 | 31,033 |
| 2023-05-16 | $14.52 | $14.58 | $14.31 | $14.33 | $14.33 | 151,308 |
| 2023-05-15 | $14.40 | $14.54 | $14.39 | $14.44 | $14.44 | 214,905 |
| 2023-05-12 | $14.45 | $14.46 | $14.23 | $14.30 | $14.30 | 58,773 |
| 2023-05-11 | $14.16 | $14.36 | $14.13 | $14.27 | $14.27 | 182,307 |
| 2023-05-10 | $14.52 | $14.52 | $14.28 | $14.40 | $14.40 | 37,439 |
| 2023-05-09 | $14.17 | $14.39 | $14.17 | $14.36 | $14.36 | 256,140 |
| 2023-05-08 | $14.64 | $14.64 | $14.41 | $14.42 | $14.42 | 458,701 |
| 2023-05-05 | $14.32 | $14.45 | $14.32 | $14.40 | $14.40 | 100,470 |
| 2023-05-04 | $14.00 | $14.18 | $13.98 | $14.08 | $14.08 | 193,623 |
| 2023-05-03 | $13.82 | $14.01 | $13.81 | $13.87 | $13.87 | 375,870 |
| 2023-05-02 | $14.36 | $14.36 | $13.94 | $14.09 | $14.09 | 445,166 |
| 2023-05-01 | $15.14 | $15.14 | $14.50 | $14.62 | $14.62 | 504,416 |
| 2023-04-28 | $14.60 | $14.76 | $14.55 | $14.62 | $14.62 | 80,802 |
| 2023-04-27 | $14.67 | $14.69 | $14.46 | $14.60 | $14.60 | 45,556 |
| 2023-04-26 | $15.12 | $15.19 | $14.94 | $15.08 | $15.08 | 263,923 |
| 2023-04-25 | $15.18 | $15.18 | $14.88 | $14.93 | $14.93 | 111,254 |
| 2023-04-24 | $14.86 | $15.13 | $14.86 | $15.08 | $15.08 | 32,675 |
| 2023-04-21 | $14.53 | $14.72 | $14.47 | $14.69 | $14.69 | 57,925 |
| 2023-04-20 | $14.67 | $14.71 | $14.62 | $14.69 | $14.69 | 80,536 |
| 2023-04-19 | $14.85 | $14.89 | $14.78 | $14.89 | $14.89 | 36,127 |
| 2023-04-18 | $15.01 | $15.08 | $14.95 | $15.07 | $15.07 | 29,093 |
| 2023-04-17 | $15.37 | $15.37 | $15.24 | $15.29 | $15.29 | 29,356 |
| 2023-04-14 | $15.40 | $15.42 | $15.13 | $15.26 | $15.26 | 55,783 |
| 2023-04-13 | $15.46 | $15.50 | $15.37 | $15.45 | $15.45 | 33,670 |
| 2023-04-12 | $15.19 | $15.28 | $15.12 | $15.24 | $15.24 | 256,788 |
| 2023-04-11 | $15.36 | $15.49 | $15.35 | $15.42 | $15.42 | 33,036 |
| 2023-04-10 | $15.36 | $15.50 | $15.30 | $15.31 | $15.31 | 39,872 |
| 2023-04-06 | $15.34 | $15.46 | $15.32 | $15.36 | $15.36 | 45,567 |
| 2023-04-05 | $15.37 | $15.45 | $15.28 | $15.45 | $15.45 | 59,246 |
| 2023-04-04 | $15.57 | $15.57 | $15.23 | $15.28 | $15.28 | 61,289 |
| 2023-04-03 | $15.74 | $15.89 | $15.70 | $15.79 | $15.79 | 85,414 |
| 2023-03-31 | $15.40 | $15.48 | $15.36 | $15.36 | $15.36 | 26,455 |
| 2023-03-30 | $15.59 | $15.66 | $15.50 | $15.58 | $15.58 | 51,019 |
| 2023-03-29 | $15.55 | $15.63 | $15.43 | $15.47 | $15.47 | 19,216 |
| 2023-03-28 | $15.34 | $15.51 | $15.31 | $15.41 | $15.41 | 102,428 |
| 2023-03-27 | $15.04 | $15.23 | $14.97 | $15.16 | $15.16 | 81,530 |
| 2023-03-24 | $14.76 | $14.93 | $14.70 | $14.92 | $14.92 | 72,299 |
| 2023-03-23 | $15.48 | $15.49 | $15.07 | $15.13 | $15.13 | 52,050 |
| 2023-03-22 | $15.34 | $15.52 | $15.30 | $15.34 | $15.34 | 72,250 |
| 2023-03-21 | $15.50 | $15.50 | $15.21 | $15.29 | $15.29 | 81,350 |
| 2023-03-20 | $14.57 | $14.84 | $14.48 | $14.76 | $14.76 | 86,616 |
| 2023-03-17 | $14.38 | $14.48 | $14.21 | $14.39 | $14.39 | 125,473 |
| 2023-03-16 | $13.97 | $14.29 | $13.83 | $14.24 | $14.24 | 98,833 |
| 2023-03-15 | $14.38 | $14.44 | $14.10 | $14.26 | $14.26 | 84,322 |
| 2023-03-14 | $15.38 | $15.56 | $15.22 | $15.37 | $15.37 | 81,912 |
| 2023-03-13 | $15.29 | $15.51 | $15.20 | $15.26 | $15.26 | 58,640 |
| 2023-03-10 | $15.89 | $16.04 | $15.72 | $15.76 | $15.76 | 38,125 |
| 2023-03-09 | $16.05 | $16.13 | $15.85 | $15.85 | $15.85 | 93,549 |
| 2023-03-08 | $16.14 | $16.26 | $16.10 | $16.14 | $16.14 | 266,286 |
| 2023-03-07 | $16.58 | $16.58 | $16.25 | $16.26 | $16.26 | 144,153 |
| 2023-03-06 | $16.56 | $16.60 | $16.47 | $16.55 | $16.55 | 38,516 |
| 2023-03-03 | $16.08 | $16.38 | $16.08 | $16.31 | $16.31 | 44,488 |
| 2023-03-02 | $16.10 | $16.32 | $16.10 | $16.28 | $16.28 | 45,441 |
| 2023-03-01 | $16.19 | $16.32 | $16.19 | $16.24 | $16.24 | 135,231 |
| 2023-02-28 | $16.11 | $16.11 | $15.85 | $15.86 | $15.86 | 64,035 |
| 2023-02-27 | $15.82 | $15.95 | $15.74 | $15.90 | $15.90 | 49,892 |
| 2023-02-24 | $15.64 | $15.78 | $15.62 | $15.74 | $15.74 | 22,286 |
| 2023-02-23 | $15.95 | $15.98 | $15.80 | $15.87 | $15.87 | 58,122 |
| 2023-02-22 | $15.79 | $15.79 | $15.60 | $15.67 | $15.67 | 57,622 |
| 2023-02-21 | $15.85 | $15.93 | $15.72 | $15.72 | $15.72 | 49,373 |
| 2023-02-17 | $16.11 | $16.15 | $15.93 | $16.08 | $16.08 | 51,944 |
| 2023-02-16 | $16.34 | $16.58 | $16.34 | $16.41 | $16.41 | 30,503 |
| 2023-02-15 | $16.53 | $16.53 | $16.34 | $16.51 | $16.51 | 45,120 |
| 2023-02-14 | $16.40 | $16.66 | $16.37 | $16.64 | $16.64 | 70,028 |
| 2023-02-13 | $16.45 | $16.48 | $16.32 | $16.48 | $16.48 | 66,305 |
| 2023-02-10 | $16.33 | $16.49 | $16.26 | $16.49 | $16.49 | 51,744 |
| 2023-02-09 | $15.97 | $15.97 | $15.81 | $15.83 | $15.83 | 73,813 |
| 2023-02-08 | $15.99 | $16.02 | $15.80 | $15.83 | $15.83 | 40,889 |
| 2023-02-07 | $15.36 | $15.65 | $15.30 | $15.65 | $15.65 | 38,188 |
| 2023-02-06 | $15.54 | $15.59 | $15.20 | $15.30 | $15.30 | 47,104 |
| 2023-02-03 | $15.71 | $15.88 | $15.51 | $15.51 | $15.51 | 74,186 |
| 2023-02-02 | $16.17 | $16.18 | $15.72 | $15.82 | $15.82 | 146,317 |
| 2023-02-01 | $16.45 | $16.48 | $16.14 | $16.38 | $16.38 | 103,844 |
| 2023-01-31 | $16.27 | $16.46 | $16.18 | $16.44 | $16.44 | 32,168 |
| 2023-01-30 | $16.35 | $16.51 | $16.30 | $16.34 | $16.34 | 55,421 |
| 2023-01-27 | $16.68 | $16.72 | $16.48 | $16.52 | $16.52 | 60,633 |
| 2023-01-26 | $16.56 | $16.64 | $16.39 | $16.64 | $16.64 | 44,311 |
| 2023-01-25 | $16.44 | $16.52 | $16.33 | $16.47 | $16.47 | 156,241 |
| 2023-01-24 | $16.68 | $16.77 | $16.59 | $16.72 | $16.72 | 48,071 |
| 2023-01-23 | $16.75 | $16.94 | $16.75 | $16.87 | $16.87 | 64,328 |
| 2023-01-20 | $16.52 | $16.72 | $16.47 | $16.72 | $16.72 | 62,366 |
| 2023-01-19 | $16.34 | $16.63 | $16.34 | $16.59 | $16.59 | 100,350 |
| 2023-01-18 | $16.48 | $16.51 | $16.24 | $16.29 | $16.29 | 71,035 |
| 2023-01-17 | $16.18 | $16.30 | $16.09 | $16.12 | $16.12 | 72,703 |
| 2023-01-13 | $16.10 | $16.22 | $16.00 | $16.15 | $16.15 | 173,527 |
| 2023-01-12 | $16.02 | $16.17 | $15.90 | $16.11 | $16.11 | 124,772 |
| 2023-01-11 | $15.92 | $15.92 | $15.72 | $15.79 | $15.79 | 131,162 |
| 2023-01-10 | $15.95 | $15.99 | $15.83 | $15.99 | $15.99 | 71,964 |
| 2023-01-09 | $16.05 | $16.09 | $15.69 | $15.69 | $15.69 | 51,342 |
| 2023-01-06 | $16.01 | $16.01 | $15.86 | $15.88 | $15.52 | 59,377 |
| 2023-01-05 | $15.39 | $15.58 | $15.36 | $15.48 | $15.12 | 44,115 |
| 2023-01-04 | $15.29 | $15.32 | $15.16 | $15.25 | $14.90 | 63,955 |
| 2023-01-03 | $15.94 | $15.94 | $15.45 | $15.52 | $15.16 | 99,981 |
| 2022-12-30 | $15.82 | $15.93 | $15.77 | $15.93 | $15.93 | 44,696 |
| 2022-12-29 | $15.93 | $15.98 | $15.82 | $15.94 | $15.94 | 59,679 |
| 2022-12-28 | $16.13 | $16.16 | $15.72 | $15.74 | $15.74 | 40,522 |
| 2022-12-27 | $16.03 | $16.11 | $15.95 | $15.97 | $15.97 | 28,412 |
| 2022-12-23 | $15.62 | $15.77 | $15.62 | $15.72 | $15.72 | 46,881 |
| 2022-12-22 | $15.71 | $15.71 | $15.37 | $15.49 | $15.49 | 57,187 |
| 2022-12-21 | $15.74 | $15.74 | $15.59 | $15.59 | $15.59 | 30,247 |
| 2022-12-20 | $15.30 | $15.41 | $15.27 | $15.29 | $15.29 | 64,951 |
| 2022-12-19 | $15.11 | $15.11 | $14.93 | $14.96 | $14.96 | 41,711 |
| 2022-12-16 | $14.95 | $14.99 | $14.74 | $14.81 | $14.81 | 56,215 |
| 2022-12-15 | $15.30 | $15.30 | $15.03 | $15.14 | $15.14 | 42,489 |
| 2022-12-14 | $15.27 | $15.33 | $15.09 | $15.21 | $15.21 | 146,664 |
| 2022-12-13 | $15.26 | $15.28 | $15.12 | $15.16 | $15.16 | 103,774 |
| 2022-12-12 | $14.78 | $15.00 | $14.78 | $14.97 | $14.97 | 35,341 |
| 2022-12-09 | $14.88 | $14.90 | $14.71 | $14.71 | $14.71 | 41,281 |
| 2022-12-08 | $15.03 | $15.07 | $14.88 | $14.98 | $14.98 | 19,499 |
| 2022-12-07 | $14.92 | $15.03 | $14.79 | $14.79 | $14.79 | 49,922 |
| 2022-12-06 | $15.15 | $15.27 | $14.97 | $15.07 | $15.07 | 37,246 |
| 2022-12-05 | $15.43 | $15.43 | $15.10 | $15.11 | $15.11 | 177,446 |
| 2022-12-02 | $15.32 | $15.39 | $15.26 | $15.31 | $15.31 | 41,854 |
| 2022-12-01 | $15.58 | $15.63 | $15.40 | $15.49 | $15.49 | 63,877 |
| 2022-11-30 | $15.39 | $15.40 | $15.14 | $15.30 | $15.30 | 44,373 |
| 2022-11-29 | $15.21 | $15.36 | $15.06 | $15.06 | $15.06 | 32,486 |
| 2022-11-28 | $14.88 | $14.96 | $14.76 | $14.76 | $14.76 | 63,034 |
| 2022-11-25 | $15.04 | $15.21 | $15.04 | $15.17 | $15.17 | 17,820 |
| 2022-11-23 | $14.71 | $14.82 | $14.71 | $14.79 | $14.79 | 26,931 |
| 2022-11-22 | $14.53 | $14.74 | $14.45 | $14.73 | $14.73 | 45,459 |
| 2022-11-21 | $14.01 | $14.01 | $13.63 | $13.85 | $13.85 | 38,058 |
| 2022-11-18 | $14.16 | $14.25 | $14.07 | $14.20 | $14.20 | 35,271 |
| 2022-11-17 | $14.30 | $14.44 | $14.22 | $14.38 | $14.38 | 52,289 |
| 2022-11-16 | $14.64 | $14.69 | $14.47 | $14.55 | $14.55 | 57,895 |
| 2022-11-15 | $14.44 | $14.56 | $14.38 | $14.50 | $14.50 | 55,258 |
| 2022-11-14 | $14.03 | $14.32 | $14.03 | $14.15 | $14.15 | 75,327 |
| 2022-11-11 | $14.17 | $14.29 | $14.10 | $14.25 | $14.25 | 30,028 |
| 2022-11-10 | $13.93 | $13.97 | $13.70 | $13.85 | $13.85 | 35,951 |
| 2022-11-09 | $14.01 | $14.02 | $13.78 | $13.79 | $13.79 | 29,455 |
| 2022-11-08 | $14.13 | $14.23 | $14.05 | $14.19 | $14.19 | 32,951 |
| 2022-11-07 | $14.24 | $14.30 | $14.21 | $14.28 | $14.28 | 28,107 |
| 2022-11-04 | $14.16 | $14.28 | $14.05 | $14.27 | $14.27 | 29,394 |
| 2022-11-03 | $13.47 | $13.70 | $13.44 | $13.63 | $13.63 | 32,219 |
| 2022-11-02 | $13.75 | $13.75 | $13.41 | $13.41 | $13.41 | 25,702 |
| 2022-11-01 | $13.94 | $13.94 | $13.69 | $13.77 | $13.77 | 113,582 |
| 2022-10-31 | $13.44 | $13.71 | $13.44 | $13.57 | $13.57 | 34,825 |
| 2022-10-28 | $13.79 | $13.79 | $13.66 | $13.77 | $13.77 | 39,044 |
| 2022-10-27 | $13.69 | $13.86 | $13.64 | $13.64 | $13.64 | 31,920 |
| 2022-10-26 | $12.97 | $13.30 | $12.97 | $13.10 | $13.10 | 23,222 |
| 2022-10-25 | $13.04 | $13.04 | $12.97 | $13.04 | $13.04 | 24,760 |
| 2022-10-24 | $13.05 | $13.19 | $13.03 | $13.08 | $13.08 | 56,679 |
| 2022-10-21 | $12.80 | $13.08 | $12.74 | $13.02 | $13.02 | 54,660 |
| 2022-10-20 | $12.99 | $13.08 | $12.73 | $12.81 | $12.81 | 199,550 |
| 2022-10-19 | $12.59 | $12.72 | $12.43 | $12.63 | $12.63 | 89,686 |
| 2022-10-18 | $12.55 | $12.60 | $12.41 | $12.52 | $12.52 | 71,339 |
| 2022-10-17 | $12.51 | $12.64 | $12.47 | $12.55 | $12.55 | 84,816 |
| 2022-10-14 | $12.41 | $12.41 | $12.02 | $12.09 | $12.09 | 49,135 |
| 2022-10-13 | $11.86 | $12.46 | $11.86 | $12.44 | $12.44 | 179,599 |
| 2022-10-12 | $11.67 | $11.85 | $11.61 | $11.77 | $11.77 | 48,993 |
| 2022-10-11 | $11.84 | $11.94 | $11.68 | $11.69 | $11.69 | 101,333 |
| 2022-10-10 | $12.10 | $12.14 | $11.96 | $12.04 | $12.04 | 64,628 |
| 2022-10-07 | $12.27 | $12.43 | $12.17 | $12.20 | $12.20 | 31,066 |
| 2022-10-06 | $12.34 | $12.40 | $12.25 | $12.33 | $12.33 | 51,276 |
| 2022-10-05 | $12.58 | $12.69 | $12.40 | $12.64 | $12.64 | 56,270 |
| 2022-10-04 | $12.29 | $12.48 | $12.29 | $12.42 | $12.42 | 118,601 |
| 2022-10-03 | $11.85 | $12.06 | $11.85 | $12.04 | $12.04 | 167,627 |
| 2022-09-30 | $11.48 | $11.66 | $11.44 | $11.44 | $11.44 | 213,493 |
| 2022-09-29 | $11.41 | $11.58 | $11.30 | $11.53 | $11.53 | 287,483 |
| 2022-09-28 | $11.22 | $11.62 | $11.17 | $11.61 | $11.61 | 163,252 |
| 2022-09-27 | $11.08 | $11.25 | $11.03 | $11.09 | $11.09 | 444,946 |
| 2022-09-26 | $10.92 | $11.08 | $10.79 | $10.79 | $10.79 | 173,004 |
| 2022-09-23 | $11.27 | $11.27 | $10.90 | $10.99 | $10.99 | 129,623 |
| 2022-09-22 | $11.92 | $11.93 | $11.74 | $11.77 | $11.77 | 119,321 |
| 2022-09-21 | $11.90 | $11.90 | $11.55 | $11.55 | $11.55 | 73,246 |
| 2022-09-20 | $11.96 | $12.00 | $11.89 | $11.95 | $11.95 | 151,030 |
| 2022-09-19 | $11.80 | $12.19 | $11.80 | $12.09 | $12.09 | 97,245 |
| 2022-09-16 | $11.96 | $12.02 | $11.86 | $11.93 | $11.93 | 67,530 |
| 2022-09-15 | $12.35 | $12.37 | $12.23 | $12.25 | $12.25 | 74,292 |
| 2022-09-14 | $12.86 | $13.00 | $12.76 | $12.80 | $12.80 | 31,115 |
| 2022-09-13 | $12.88 | $13.01 | $12.72 | $12.72 | $12.72 | 83,043 |
| 2022-09-12 | $13.37 | $13.46 | $13.25 | $13.25 | $13.25 | 63,524 |
| 2022-09-09 | $13.12 | $13.29 | $13.12 | $13.23 | $13.23 | 67,182 |
| 2022-09-08 | $12.77 | $12.86 | $12.67 | $12.77 | $12.77 | 149,093 |
| 2022-09-07 | $13.01 | $13.01 | $12.80 | $12.94 | $12.94 | 141,071 |
| 2022-09-06 | $13.42 | $13.44 | $13.15 | $13.31 | $13.31 | 43,224 |
| 2022-09-02 | $13.18 | $13.44 | $13.16 | $13.19 | $13.19 | 70,896 |
| 2022-09-01 | $12.88 | $12.88 | $12.71 | $12.73 | $12.73 | 59,772 |
| 2022-08-31 | $12.84 | $13.13 | $12.79 | $12.98 | $12.98 | 113,237 |
| 2022-08-30 | $13.35 | $13.35 | $13.15 | $13.16 | $13.16 | 56,159 |
| 2022-08-29 | $13.44 | $13.67 | $13.44 | $13.55 | $13.55 | 59,680 |
| 2022-08-26 | $13.53 | $13.59 | $13.33 | $13.33 | $13.33 | 39,722 |
| 2022-08-25 | $13.49 | $13.53 | $13.31 | $13.37 | $13.37 | 49,628 |
| 2022-08-24 | $13.27 | $13.42 | $13.15 | $13.30 | $13.30 | 81,194 |
| 2022-08-23 | $13.47 | $13.69 | $13.47 | $13.61 | $13.61 | 54,058 |
| 2022-08-22 | $13.09 | $13.15 | $13.01 | $13.13 | $13.13 | 61,306 |
| 2022-08-19 | $13.17 | $13.19 | $13.09 | $13.11 | $13.11 | 34,052 |
| 2022-08-18 | $13.09 | $13.18 | $13.09 | $13.14 | $13.14 | 50,087 |
| 2022-08-17 | $12.70 | $12.95 | $12.64 | $12.87 | $12.87 | 36,712 |
| 2022-08-16 | $12.92 | $12.96 | $12.78 | $12.82 | $12.82 | 83,149 |
| 2022-08-15 | $12.53 | $12.61 | $12.43 | $12.56 | $12.56 | 92,782 |
| 2022-08-12 | $13.00 | $13.08 | $12.89 | $13.08 | $13.08 | 54,931 |
| 2022-08-11 | $12.95 | $13.03 | $12.90 | $12.97 | $12.97 | 110,762 |
| 2022-08-10 | $12.67 | $12.73 | $12.55 | $12.59 | $12.59 | 66,012 |
| 2022-08-09 | $12.63 | $12.73 | $12.63 | $12.66 | $12.66 | 145,635 |
| 2022-08-08 | $12.22 | $12.34 | $12.14 | $12.16 | $12.16 | 75,568 |
| 2022-08-05 | $11.84 | $12.08 | $11.81 | $12.05 | $12.05 | 155,632 |
| 2022-08-04 | $12.15 | $12.15 | $11.94 | $11.94 | $11.94 | 47,464 |
| 2022-08-03 | $12.31 | $12.31 | $12.01 | $12.07 | $12.07 | 131,798 |
| 2022-08-02 | $12.16 | $12.17 | $12.04 | $12.11 | $12.11 | 106,724 |
| 2022-08-01 | $12.21 | $12.25 | $12.13 | $12.22 | $12.22 | 194,202 |
| 2022-07-29 | $12.23 | $12.45 | $12.23 | $12.42 | $12.42 | 62,896 |
| 2022-07-28 | $12.22 | $12.22 | $12.04 | $12.15 | $12.15 | 102,290 |
| 2022-07-27 | $12.68 | $12.97 | $12.53 | $12.95 | $12.95 | 410,615 |
| 2022-07-26 | $12.74 | $12.75 | $12.50 | $12.62 | $12.62 | 136,764 |
| 2022-07-25 | $12.45 | $12.70 | $12.40 | $12.70 | $12.70 | 251,061 |
| 2022-07-22 | $12.23 | $12.38 | $12.23 | $12.32 | $12.32 | 120,953 |
| 2022-07-21 | $11.99 | $12.19 | $11.94 | $12.15 | $12.15 | 74,341 |
| 2022-07-20 | $12.46 | $12.51 | $12.33 | $12.51 | $12.51 | 168,553 |
| 2022-07-19 | $12.28 | $12.57 | $12.28 | $12.49 | $12.49 | 153,966 |
| 2022-07-18 | $12.33 | $12.45 | $12.20 | $12.20 | $12.20 | 149,457 |
| 2022-07-15 | $12.11 | $12.12 | $11.98 | $12.02 | $12.02 | 78,646 |
| 2022-07-14 | $11.77 | $11.98 | $11.66 | $11.98 | $11.98 | 87,146 |
| 2022-07-13 | $12.12 | $12.38 | $12.10 | $12.33 | $12.33 | 74,988 |
| 2022-07-12 | $12.25 | $12.37 | $12.18 | $12.24 | $12.24 | 178,778 |
| 2022-07-11 | $13.00 | $13.09 | $12.87 | $13.07 | $13.07 | 103,586 |
| 2022-07-08 | $13.40 | $13.40 | $13.05 | $13.25 | $13.25 | 55,112 |
| 2022-07-07 | $13.67 | $13.68 | $13.26 | $13.35 | $13.35 | 81,291 |
| 2022-07-06 | $12.91 | $12.99 | $12.66 | $12.96 | $12.96 | 127,101 |
| 2022-07-05 | $13.29 | $13.56 | $13.00 | $13.18 | $13.18 | 83,130 |
| 2022-07-01 | $14.30 | $14.34 | $13.85 | $14.18 | $13.83 | 45,425 |
| 2022-06-30 | $14.63 | $14.77 | $14.47 | $14.63 | $14.27 | 53,481 |
| 2022-06-29 | $14.93 | $14.93 | $14.62 | $14.72 | $14.35 | 258,550 |
| 2022-06-28 | $14.91 | $15.02 | $14.80 | $14.90 | $14.53 | 141,875 |
| 2022-06-27 | $14.34 | $14.68 | $14.34 | $14.61 | $14.25 | 90,850 |
| 2022-06-24 | $14.29 | $14.55 | $14.26 | $14.33 | $13.97 | 78,101 |
| 2022-06-23 | $14.34 | $14.47 | $14.08 | $14.18 | $13.83 | 81,795 |
| 2022-06-22 | $14.33 | $14.49 | $14.27 | $14.33 | $13.97 | 102,333 |
| 2022-06-21 | $14.93 | $15.07 | $14.68 | $14.77 | $14.40 | 691,935 |
| 2022-06-17 | $14.98 | $14.98 | $14.33 | $14.46 | $14.10 | 415,860 |
| 2022-06-16 | $15.08 | $15.25 | $14.87 | $15.04 | $14.67 | 62,734 |
| 2022-06-15 | $15.79 | $15.80 | $15.33 | $15.56 | $15.17 | 210,402 |
| 2022-06-14 | $16.16 | $16.22 | $15.58 | $15.66 | $15.27 | 104,938 |
| 2022-06-13 | $16.02 | $16.02 | $15.59 | $15.90 | $15.51 | 121,297 |
| 2022-06-10 | $16.48 | $16.54 | $16.12 | $16.34 | $15.93 | 87,414 |
| 2022-06-09 | $16.92 | $16.92 | $16.54 | $16.54 | $16.13 | 115,802 |
| 2022-06-08 | $17.10 | $17.31 | $17.10 | $17.19 | $16.76 | 170,703 |
| 2022-06-07 | $16.91 | $17.19 | $16.91 | $17.19 | $16.76 | 50,864 |
| 2022-06-06 | $16.46 | $16.53 | $16.41 | $16.49 | $16.08 | 89,406 |
| 2022-06-03 | $16.10 | $16.28 | $16.10 | $16.27 | $15.87 | 63,174 |
| 2022-06-02 | $15.99 | $16.06 | $15.89 | $16.05 | $15.65 | 87,559 |
| 2022-06-01 | $15.96 | $16.03 | $15.75 | $15.92 | $15.52 | 324,880 |
| 2022-05-31 | $16.29 | $16.34 | $15.89 | $15.91 | $15.51 | 338,080 |
| 2022-05-27 | $15.91 | $16.15 | $15.84 | $16.09 | $15.69 | 333,710 |
| 2022-05-26 | $16.00 | $16.18 | $15.95 | $16.07 | $15.67 | 1,167,241 |
| 2022-05-25 | $16.00 | $16.16 | $15.98 | $16.14 | $15.74 | 41,762 |
| 2022-05-24 | $15.75 | $15.98 | $15.62 | $15.95 | $15.55 | 78,393 |
| 2022-05-23 | $15.46 | $15.67 | $15.42 | $15.57 | $15.18 | 145,165 |
| 2022-05-20 | $15.46 | $15.46 | $15.08 | $15.26 | $14.88 | 87,277 |
| 2022-05-19 | $15.16 | $15.44 | $15.16 | $15.35 | $14.97 | 115,240 |
| 2022-05-18 | $15.51 | $15.54 | $15.22 | $15.27 | $14.89 | 603,947 |
| 2022-05-17 | $15.23 | $15.41 | $15.18 | $15.39 | $15.01 | 36,664 |
| 2022-05-16 | $14.75 | $14.89 | $14.67 | $14.82 | $14.45 | 68,898 |
| 2022-05-13 | $14.73 | $15.01 | $14.68 | $14.88 | $14.51 | 81,174 |
| 2022-05-12 | $14.63 | $14.65 | $14.41 | $14.58 | $14.22 | 72,594 |
| 2022-05-11 | $14.86 | $15.07 | $14.73 | $14.73 | $14.36 | 105,098 |
| 2022-05-10 | $14.28 | $14.50 | $14.19 | $14.46 | $14.10 | 59,171 |
| 2022-05-09 | $14.85 | $14.85 | $14.15 | $14.20 | $13.85 | 107,826 |
| 2022-05-06 | $15.83 | $15.84 | $15.66 | $15.81 | $15.42 | 83,176 |
| 2022-05-05 | $15.45 | $15.45 | $15.07 | $15.28 | $14.90 | 66,856 |
| 2022-05-04 | $15.29 | $15.48 | $15.07 | $15.43 | $15.05 | 80,004 |
| 2022-05-03 | $14.91 | $15.02 | $14.85 | $14.95 | $14.58 | 75,889 |
| 2022-05-02 | $14.74 | $15.05 | $14.17 | $15.05 | $14.68 | 110,576 |
| 2022-04-29 | $14.74 | $15.13 | $14.69 | $14.87 | $14.50 | 103,356 |
| 2022-04-28 | $14.09 | $14.60 | $14.09 | $14.51 | $14.15 | 96,153 |
| 2022-04-27 | $13.66 | $13.86 | $13.56 | $13.81 | $13.47 | 65,787 |
| 2022-04-26 | $13.43 | $13.68 | $13.38 | $13.42 | $13.09 | 81,204 |
| 2022-04-25 | $13.86 | $13.89 | $13.46 | $13.78 | $13.44 | 93,009 |
| 2022-04-22 | $14.39 | $14.46 | $14.15 | $14.21 | $13.86 | 120,703 |
| 2022-04-21 | $14.96 | $15.03 | $14.56 | $14.62 | $14.26 | 61,572 |
| 2022-04-20 | $14.85 | $14.90 | $14.81 | $14.88 | $14.51 | 65,621 |
| 2022-04-19 | $14.85 | $15.01 | $14.78 | $14.81 | $14.44 | 142,600 |
| 2022-04-18 | $14.72 | $15.26 | $14.70 | $15.22 | $14.84 | 172,949 |
| 2022-04-14 | $14.84 | $15.04 | $14.75 | $15.00 | $14.63 | 84,086 |
| 2022-04-13 | $14.59 | $15.10 | $14.59 | $14.90 | $14.53 | 172,584 |
| 2022-04-12 | $14.21 | $14.49 | $14.21 | $14.33 | $13.97 | 105,056 |
| 2022-04-11 | $14.06 | $14.08 | $13.92 | $13.96 | $13.61 | 138,816 |
| 2022-04-08 | $13.76 | $14.05 | $13.76 | $14.02 | $13.67 | 119,206 |
| 2022-04-07 | $13.46 | $13.55 | $13.31 | $13.55 | $13.21 | 90,169 |
| 2022-04-06 | $13.54 | $13.57 | $13.40 | $13.42 | $13.09 | 120,263 |
| 2022-04-05 | $13.35 | $13.44 | $13.23 | $13.23 | $12.90 | 63,334 |
| 2022-04-04 | $13.22 | $13.22 | $13.09 | $13.15 | $12.82 | 72,834 |
| 2022-04-01 | $13.27 | $13.27 | $13.11 | $13.19 | $12.86 | 35,739 |
| 2022-03-31 | $13.36 | $13.40 | $13.13 | $13.16 | $12.83 | 56,042 |
| 2022-03-30 | $13.35 | $13.48 | $13.35 | $13.42 | $13.09 | 168,847 |
| 2022-03-29 | $13.12 | $13.20 | $12.99 | $13.20 | $12.87 | 78,535 |
| 2022-03-28 | $13.20 | $13.20 | $13.07 | $13.16 | $12.83 | 48,567 |
| 2022-03-25 | $13.26 | $13.48 | $13.26 | $13.44 | $13.11 | 101,547 |
| 2022-03-24 | $13.24 | $13.40 | $13.20 | $13.27 | $12.94 | 104,461 |
| 2022-03-23 | $13.14 | $13.36 | $13.12 | $13.26 | $12.93 | 53,457 |
| 2022-03-22 | $13.00 | $13.02 | $12.84 | $12.87 | $12.55 | 58,215 |
| 2022-03-21 | $12.76 | $12.89 | $12.76 | $12.87 | $12.55 | 58,215 |
| 2022-03-18 | $12.38 | $12.47 | $12.35 | $12.42 | $12.11 | 52,957 |
| 2022-03-17 | $12.68 | $12.82 | $12.63 | $12.78 | $12.46 | 67,330 |
| 2022-03-16 | $12.49 | $12.51 | $12.30 | $12.46 | $12.15 | 79,065 |
| 2022-03-15 | $12.39 | $12.60 | $12.29 | $12.54 | $12.23 | 99,203 |
| 2022-03-14 | $12.54 | $12.65 | $12.36 | $12.54 | $12.23 | 112,340 |
| 2022-03-11 | $12.89 | $12.90 | $12.65 | $12.70 | $12.38 | 77,716 |
| 2022-03-10 | $13.06 | $13.15 | $12.97 | $13.02 | $12.70 | 128,639 |
| 2022-03-09 | $13.08 | $13.20 | $12.86 | $13.01 | $12.69 | 256,148 |
| 2022-03-08 | $13.39 | $13.51 | $13.09 | $13.17 | $12.84 | 854,330 |
| 2022-03-07 | $13.18 | $13.23 | $12.81 | $12.91 | $12.59 | 608,712 |
| 2022-03-04 | $12.91 | $12.92 | $12.56 | $12.72 | $12.40 | 155,828 |
| 2022-03-03 | $13.70 | $13.70 | $13.29 | $13.29 | $12.96 | 80,716 |
| 2022-03-02 | $13.61 | $13.80 | $13.59 | $13.75 | $13.41 | 132,226 |
| 2022-03-01 | $13.32 | $13.41 | $13.08 | $13.20 | $12.87 | 84,107 |
| 2022-02-28 | $12.95 | $13.20 | $12.92 | $13.06 | $12.74 | 99,666 |
| 2022-02-25 | $13.14 | $13.24 | $13.07 | $13.24 | $12.91 | 66,884 |
| 2022-02-24 | $12.69 | $12.87 | $12.48 | $12.71 | $12.39 | 124,573 |
| 2022-02-23 | $12.99 | $12.99 | $12.84 | $12.91 | $12.59 | 68,436 |
| 2022-02-22 | $13.28 | $13.28 | $12.81 | $12.92 | $12.60 | 77,509 |
| 2022-02-18 | $13.36 | $13.42 | $13.25 | $13.28 | $12.95 | 45,091 |
| 2022-02-17 | $13.71 | $13.71 | $13.48 | $13.51 | $13.17 | 43,064 |
| 2022-02-16 | $13.47 | $13.71 | $13.47 | $13.59 | $13.25 | 103,670 |
| 2022-02-15 | $13.12 | $13.27 | $13.08 | $13.27 | $12.94 | 112,835 |
| 2022-02-14 | $13.41 | $13.42 | $13.14 | $13.23 | $12.90 | 100,389 |
| 2022-02-11 | $13.40 | $13.57 | $13.40 | $13.52 | $13.18 | 58,060 |
| 2022-02-10 | $13.31 | $13.56 | $13.31 | $13.37 | $13.04 | 103,284 |
| 2022-02-09 | $13.18 | $13.34 | $13.15 | $13.31 | $12.98 | 92,413 |
| 2022-02-08 | $13.32 | $13.32 | $13.04 | $13.08 | $12.76 | 51,603 |
| 2022-02-07 | $13.25 | $13.32 | $13.18 | $13.25 | $12.92 | 100,281 |
| 2022-02-04 | $13.14 | $13.25 | $13.11 | $13.25 | $12.92 | 95,412 |
| 2022-02-03 | $12.94 | $13.06 | $12.85 | $13.02 | $12.70 | 63,126 |
| 2022-02-02 | $12.94 | $12.94 | $12.80 | $12.94 | $12.62 | 39,368 |
| 2022-02-01 | $12.76 | $12.91 | $12.76 | $12.90 | $12.58 | 54,428 |
| 2022-01-31 | $12.57 | $12.78 | $12.53 | $12.75 | $12.43 | 72,186 |
| 2022-01-28 | $12.65 | $12.71 | $12.38 | $12.57 | $12.26 | 118,394 |
| 2022-01-27 | $12.69 | $12.74 | $12.47 | $12.60 | $12.29 | 97,782 |
| 2022-01-26 | $12.60 | $12.60 | $12.31 | $12.40 | $12.09 | 180,309 |
| 2022-01-25 | $11.92 | $12.30 | $11.87 | $12.25 | $11.95 | 64,331 |
| 2022-01-24 | $11.79 | $12.10 | $11.69 | $12.10 | $11.80 | 113,316 |
| 2022-01-21 | $12.07 | $12.13 | $11.96 | $12.08 | $11.78 | 89,197 |
| 2022-01-20 | $12.26 | $12.35 | $12.17 | $12.21 | $11.91 | 83,974 |
| 2022-01-19 | $12.84 | $12.85 | $12.58 | $12.71 | $12.39 | 181,379 |
| 2022-01-18 | $12.72 | $12.75 | $12.57 | $12.71 | $12.39 | 181,379 |
| 2022-01-14 | $12.76 | $12.96 | $12.74 | $12.92 | $12.60 | 111,976 |
| 2022-01-13 | $12.94 | $12.94 | $12.76 | $12.79 | $12.47 | 56,643 |
| 2022-01-12 | $12.58 | $12.75 | $12.58 | $12.73 | $12.41 | 31,230 |
| 2022-01-11 | $12.43 | $12.55 | $12.17 | $12.53 | $12.22 | 81,787 |
| 2022-01-10 | $12.41 | $12.41 | $12.12 | $12.20 | $11.90 | 166,326 |
| 2022-01-07 | $12.07 | $12.33 | $12.06 | $12.33 | $12.02 | 41,928 |
| 2022-01-06 | $12.71 | $12.71 | $12.52 | $12.63 | $11.99 | 74,717 |
| 2022-01-05 | $12.60 | $12.65 | $12.44 | $12.44 | $11.81 | 89,872 |
| 2022-01-04 | $12.35 | $12.36 | $12.24 | $12.29 | $11.67 | 84,445 |
| 2022-01-03 | $11.90 | $12.21 | $11.90 | $12.07 | $11.45 | 97,903 |
| 2021-12-31 | $11.55 | $11.89 | $11.55 | $11.84 | $11.24 | 43,272 |
| 2021-12-30 | $11.80 | $11.85 | $11.75 | $11.76 | $11.16 | 50,681 |
| 2021-12-29 | $11.77 | $11.90 | $11.77 | $11.86 | $11.26 | 46,216 |
| 2021-12-28 | $11.97 | $11.97 | $11.90 | $11.94 | $11.33 | 36,397 |
| 2021-12-27 | $11.78 | $11.92 | $11.78 | $11.90 | $11.30 | 56,810 |
| 2021-12-23 | $11.64 | $11.76 | $11.63 | $11.69 | $11.10 | 51,357 |
| 2021-12-22 | $11.46 | $11.50 | $11.38 | $11.43 | $10.85 | 65,982 |
| 2021-12-21 | $11.19 | $11.45 | $11.19 | $11.34 | $10.76 | 102,480 |
| 2021-12-20 | $11.21 | $11.27 | $10.92 | $11.11 | $10.55 | 126,733 |
| 2021-12-17 | $11.18 | $11.21 | $11.08 | $11.11 | $10.55 | 53,039 |
| 2021-12-16 | $11.29 | $11.35 | $11.17 | $11.21 | $10.64 | 184,417 |
| 2021-12-15 | $11.07 | $11.15 | $10.93 | $11.12 | $10.56 | 152,701 |
| 2021-12-14 | $11.17 | $11.33 | $11.15 | $11.16 | $10.59 | 140,707 |
| 2021-12-13 | $11.29 | $11.34 | $11.11 | $11.12 | $10.56 | 86,046 |
| 2021-12-10 | $11.41 | $11.60 | $11.33 | $11.43 | $10.85 | 104,295 |
| 2021-12-09 | $11.44 | $11.49 | $11.38 | $11.40 | $10.82 | 157,043 |
| 2021-12-08 | $11.67 | $11.72 | $11.62 | $11.68 | $11.09 | 67,794 |
| 2021-12-07 | $11.68 | $11.76 | $11.62 | $11.62 | $11.03 | 216,224 |
| 2021-12-06 | $11.59 | $11.67 | $11.54 | $11.58 | $10.99 | 113,909 |
| 2021-12-03 | $11.56 | $11.57 | $11.28 | $11.32 | $10.75 | 89,608 |
| 2021-12-02 | $11.23 | $11.48 | $11.21 | $11.44 | $10.86 | 120,734 |
| 2021-12-01 | $11.38 | $11.40 | $11.06 | $11.06 | $10.50 | 159,005 |
| 2021-11-30 | $11.09 | $11.10 | $10.95 | $11.07 | $10.51 | 169,217 |
| 2021-11-29 | $11.45 | $11.45 | $11.09 | $11.19 | $10.62 | 112,660 |
| 2021-11-26 | $11.04 | $11.13 | $10.89 | $11.02 | $10.46 | 102,655 |
| 2021-11-24 | $11.77 | $11.87 | $11.74 | $11.77 | $11.17 | 63,001 |
| 2021-11-23 | $11.88 | $12.05 | $11.88 | $11.97 | $11.36 | 81,412 |
| 2021-11-22 | $11.69 | $11.93 | $11.69 | $11.82 | $11.22 | 90,964 |
| 2021-11-19 | $11.88 | $11.88 | $11.69 | $11.71 | $11.12 | 239,296 |
| 2021-11-18 | $12.28 | $12.28 | $12.08 | $12.13 | $11.51 | 134,099 |
| 2021-11-17 | $12.33 | $12.41 | $12.22 | $12.26 | $11.64 | 70,787 |
| 2021-11-16 | $12.56 | $12.59 | $12.44 | $12.45 | $11.82 | 151,358 |
| 2021-11-15 | $12.48 | $12.55 | $12.38 | $12.48 | $11.85 | 83,544 |
| 2021-11-12 | $12.44 | $12.56 | $12.42 | $12.45 | $11.82 | 215,214 |
| 2021-11-11 | $12.83 | $12.89 | $12.76 | $12.82 | $12.17 | 57,376 |
| 2021-11-10 | $12.96 | $12.96 | $12.63 | $12.64 | $12.00 | 62,552 |
| 2021-11-09 | $12.58 | $12.64 | $12.47 | $12.62 | $11.98 | 47,789 |
| 2021-11-08 | $12.48 | $12.62 | $12.48 | $12.60 | $11.96 | 132,757 |
| 2021-11-05 | $12.55 | $12.60 | $12.46 | $12.60 | $11.96 | 67,536 |
| 2021-11-04 | $12.60 | $12.60 | $12.37 | $12.44 | $11.81 | 84,932 |
| 2021-11-03 | $12.35 | $12.51 | $12.33 | $12.48 | $11.84 | 59,735 |
| 2021-11-02 | $12.80 | $12.80 | $12.58 | $12.74 | $12.09 | 67,543 |
| 2021-11-01 | $12.88 | $12.92 | $12.81 | $12.89 | $12.24 | 341,544 |
| 2021-10-29 | $12.99 | $13.02 | $12.77 | $12.86 | $12.21 | 148,797 |
| 2021-10-28 | $12.86 | $13.03 | $12.83 | $13.03 | $12.37 | 72,355 |
| 2021-10-27 | $13.33 | $13.38 | $13.22 | $13.28 | $12.61 | 34,873 |
| 2021-10-26 | $13.55 | $13.55 | $13.38 | $13.42 | $12.74 | 33,302 |
| 2021-10-25 | $13.57 | $13.64 | $13.53 | $13.55 | $12.86 | 34,339 |
| 2021-10-22 | $13.39 | $13.45 | $13.30 | $13.45 | $12.77 | 37,171 |
| 2021-10-21 | $13.54 | $13.54 | $13.32 | $13.38 | $12.70 | 70,702 |
| 2021-10-20 | $13.47 | $13.74 | $13.47 | $13.74 | $13.04 | 65,946 |
| 2021-10-19 | $13.43 | $13.47 | $13.36 | $13.47 | $12.79 | 83,379 |
| 2021-10-18 | $13.47 | $13.49 | $13.32 | $13.38 | $12.70 | 76,391 |
| 2021-10-15 | $13.50 | $13.54 | $13.44 | $13.49 | $12.80 | 324,704 |
| 2021-10-14 | $13.46 | $13.50 | $13.38 | $13.45 | $12.77 | 43,364 |
| 2021-10-13 | $13.06 | $13.30 | $13.04 | $13.28 | $12.61 | 65,180 |
| 2021-10-12 | $13.32 | $13.35 | $13.21 | $13.35 | $12.67 | 23,543 |
| 2021-10-11 | $13.21 | $13.30 | $13.14 | $13.20 | $12.53 | 39,088 |
| 2021-10-08 | $13.40 | $13.48 | $13.33 | $13.44 | $12.76 | 77,987 |
| 2021-10-07 | $13.49 | $13.49 | $13.27 | $13.38 | $12.70 | 41,645 |
| 2021-10-06 | $13.37 | $13.38 | $13.18 | $13.27 | $12.60 | 64,683 |
| 2021-10-05 | $13.57 | $13.62 | $13.37 | $13.52 | $12.83 | 622,368 |
| 2021-10-04 | $13.75 | $13.75 | $13.53 | $13.54 | $12.85 | 89,822 |
| 2021-10-01 | $13.23 | $13.31 | $13.09 | $13.29 | $12.61 | 63,583 |
| 2021-09-30 | $13.16 | $13.22 | $12.97 | $13.08 | $12.42 | 73,440 |
| 2021-09-29 | $12.87 | $13.13 | $12.87 | $13.09 | $12.43 | 53,491 |
| 2021-09-28 | $13.16 | $13.28 | $12.91 | $12.95 | $12.29 | 87,545 |
| 2021-09-27 | $12.99 | $12.99 | $12.86 | $12.91 | $12.25 | 30,661 |
| 2021-09-24 | $12.58 | $12.67 | $12.58 | $12.64 | $12.00 | 50,382 |
| 2021-09-23 | $12.44 | $12.74 | $12.44 | $12.70 | $12.06 | 403,660 |
| 2021-09-22 | $12.33 | $12.50 | $12.27 | $12.27 | $11.65 | 74,952 |
| 2021-09-21 | $12.05 | $12.11 | $11.97 | $12.10 | $11.49 | 60,682 |
| 2021-09-20 | $11.56 | $11.77 | $11.56 | $11.74 | $11.14 | 63,858 |
| 2021-09-17 | $11.93 | $11.93 | $11.71 | $11.81 | $11.21 | 36,255 |
| 2021-09-16 | $11.98 | $11.98 | $11.83 | $11.88 | $11.28 | 28,636 |
| 2021-09-15 | $11.82 | $11.92 | $11.78 | $11.91 | $11.31 | 81,890 |
| 2021-09-14 | $11.84 | $11.85 | $11.59 | $11.60 | $11.01 | 56,058 |
| 2021-09-13 | $11.40 | $11.64 | $11.36 | $11.57 | $10.98 | 56,509 |
| 2021-09-10 | $11.19 | $11.24 | $11.16 | $11.17 | $10.60 | 41,576 |
| 2021-09-09 | $11.05 | $11.19 | $11.04 | $11.05 | $10.49 | 68,243 |
| 2021-09-08 | $11.38 | $11.43 | $11.25 | $11.25 | $10.68 | 25,130 |
| 2021-09-07 | $11.47 | $11.49 | $11.38 | $11.44 | $10.86 | 30,504 |
| 2021-09-03 | $11.60 | $11.60 | $11.43 | $11.46 | $10.87 | 23,466 |
| 2021-09-02 | $11.41 | $11.63 | $11.41 | $11.58 | $10.99 | 77,139 |
| 2021-09-01 | $11.48 | $11.51 | $11.27 | $11.31 | $10.74 | 47,100 |
| 2021-08-31 | $11.56 | $11.58 | $11.46 | $11.51 | $10.93 | 68,453 |
| 2021-08-30 | $11.63 | $11.74 | $11.62 | $11.72 | $11.12 | 42,764 |
| 2021-08-27 | $11.37 | $11.74 | $11.37 | $11.69 | $11.10 | 65,015 |
| 2021-08-26 | $11.29 | $11.48 | $11.29 | $11.41 | $10.83 | 82,200 |
| 2021-08-25 | $11.53 | $11.53 | $11.42 | $11.46 | $10.88 | 46,443 |
| 2021-08-24 | $11.57 | $11.57 | $11.32 | $11.50 | $10.92 | 64,870 |
| 2021-08-23 | $11.25 | $11.44 | $11.25 | $11.43 | $10.85 | 43,315 |
| 2021-08-20 | $10.91 | $11.01 | $10.90 | $11.00 | $10.44 | 44,555 |
| 2021-08-19 | $11.00 | $11.00 | $10.85 | $10.92 | $10.37 | 94,394 |
| 2021-08-18 | $11.18 | $11.30 | $11.09 | $11.09 | $10.53 | 91,746 |
| 2021-08-17 | $11.17 | $11.30 | $11.09 | $11.14 | $10.57 | 73,437 |
| 2021-08-16 | $11.34 | $11.34 | $11.17 | $11.20 | $10.63 | 70,928 |
| 2021-08-13 | $11.49 | $11.49 | $11.34 | $11.36 | $10.78 | 54,373 |
| 2021-08-12 | $11.51 | $11.54 | $11.40 | $11.52 | $10.93 | 56,123 |
| 2021-08-11 | $11.44 | $11.51 | $11.25 | $11.50 | $10.92 | 64,541 |
| 2021-08-10 | $11.18 | $11.39 | $11.18 | $11.39 | $10.81 | 83,501 |
| 2021-08-09 | $11.16 | $11.24 | $11.11 | $11.20 | $10.63 | 60,099 |
| 2021-08-06 | $11.20 | $11.30 | $11.18 | $11.25 | $10.68 | 25,468 |
| 2021-08-05 | $11.09 | $11.40 | $11.09 | $11.20 | $10.63 | 39,546 |
| 2021-08-04 | $11.33 | $11.33 | $11.08 | $11.14 | $10.57 | 29,081 |
| 2021-08-03 | $11.27 | $11.42 | $11.13 | $11.42 | $10.84 | 150,203 |
| 2021-08-02 | $11.16 | $11.30 | $10.96 | $11.05 | $10.48 | 85,349 |
| 2021-07-30 | $11.20 | $11.20 | $10.95 | $10.98 | $10.42 | 32,713 |
| 2021-07-29 | $11.34 | $11.36 | $11.16 | $11.28 | $10.71 | 34,304 |
| 2021-07-28 | $11.30 | $11.49 | $11.28 | $11.41 | $10.83 | 137,564 |
| 2021-07-27 | $11.04 | $11.24 | $10.98 | $11.24 | $10.67 | 115,056 |
| 2021-07-26 | $10.89 | $11.25 | $10.89 | $11.17 | $10.60 | 86,464 |
| 2021-07-23 | $10.85 | $10.96 | $10.78 | $10.84 | $10.28 | 72,544 |
| 2021-07-22 | $11.19 | $11.19 | $10.78 | $10.83 | $10.28 | 150,464 |
| 2021-07-21 | $10.80 | $11.01 | $10.80 | $11.01 | $10.45 | 297,473 |
| 2021-07-20 | $10.37 | $10.62 | $10.28 | $10.58 | $10.04 | 230,821 |
| 2021-07-19 | $10.37 | $10.52 | $10.33 | $10.39 | $9.86 | 141,559 |
| 2021-07-16 | $10.97 | $10.97 | $10.70 | $10.72 | $10.18 | 189,037 |
| 2021-07-15 | $10.94 | $11.10 | $10.94 | $10.96 | $10.40 | 65,520 |
| 2021-07-14 | $11.32 | $11.51 | $11.22 | $11.25 | $10.68 | 43,406 |
| 2021-07-13 | $11.40 | $11.53 | $11.28 | $11.34 | $10.76 | 59,578 |
| 2021-07-12 | $11.54 | $11.67 | $11.43 | $11.60 | $11.01 | 81,327 |
| 2021-07-09 | $11.77 | $11.78 | $11.57 | $11.72 | $11.12 | 49,688 |
| 2021-07-08 | $11.35 | $11.65 | $11.35 | $11.53 | $10.94 | 79,290 |
| 2021-07-07 | $11.81 | $11.85 | $11.64 | $11.68 | $11.09 | 103,076 |
| 2021-07-06 | $12.20 | $12.25 | $11.82 | $11.88 | $11.28 | 151,492 |
| 2021-07-02 | $12.50 | $12.59 | $12.26 | $12.27 | $11.65 | 69,715 |
| 2021-07-01 | $12.90 | $12.96 | $12.72 | $12.85 | $11.92 | 61,864 |
| 2021-06-30 | $12.66 | $12.72 | $12.51 | $12.70 | $11.78 | 51,935 |
| 2021-06-29 | $12.86 | $12.86 | $12.72 | $12.75 | $11.83 | 122,568 |
| 2021-06-28 | $13.21 | $13.21 | $12.76 | $12.78 | $11.85 | 87,308 |
| 2021-06-25 | $13.12 | $13.31 | $13.12 | $13.27 | $12.31 | 43,437 |
| 2021-06-24 | $13.33 | $13.34 | $13.24 | $13.34 | $12.37 | 47,695 |
| 2021-06-23 | $13.10 | $13.19 | $13.00 | $13.00 | $12.06 | 58,559 |
| 2021-06-22 | $12.92 | $13.06 | $12.89 | $13.01 | $12.07 | 89,285 |
| 2021-06-21 | $12.73 | $12.99 | $12.70 | $12.99 | $12.05 | 40,816 |
| 2021-06-18 | $12.93 | $12.93 | $12.69 | $12.70 | $11.78 | 60,161 |
| 2021-06-17 | $13.64 | $13.64 | $13.22 | $13.30 | $12.34 | 45,405 |
| 2021-06-16 | $13.75 | $13.76 | $13.58 | $13.70 | $12.71 | 46,019 |
| 2021-06-15 | $13.80 | $13.99 | $13.80 | $13.99 | $12.98 | 114,919 |
| 2021-06-14 | $13.73 | $13.96 | $13.73 | $13.87 | $12.87 | 21,402 |
| 2021-06-11 | $13.62 | $13.66 | $13.56 | $13.58 | $12.60 | 43,868 |
| 2021-06-10 | $13.74 | $13.74 | $13.56 | $13.65 | $12.66 | 28,345 |
| 2021-06-09 | $13.87 | $13.88 | $13.68 | $13.69 | $12.70 | 34,444 |
| 2021-06-08 | $13.65 | $13.81 | $13.59 | $13.76 | $12.76 | 20,515 |
| 2021-06-07 | $13.17 | $13.87 | $13.17 | $13.85 | $12.85 | 36,637 |
| 2021-06-04 | $13.74 | $13.82 | $13.64 | $13.79 | $12.79 | 37,520 |
| 2021-06-03 | $13.81 | $13.90 | $13.75 | $13.90 | $12.89 | 54,973 |
| 2021-06-02 | $13.61 | $13.87 | $13.61 | $13.83 | $12.83 | 50,038 |
| 2021-06-01 | $13.72 | $13.82 | $13.72 | $13.81 | $12.81 | 32,964 |
| 2021-05-28 | $13.35 | $13.43 | $13.35 | $13.42 | $12.45 | 48,531 |
| 2021-05-27 | $13.52 | $13.54 | $13.39 | $13.44 | $12.47 | 65,153 |
| 2021-05-26 | $13.58 | $13.58 | $13.32 | $13.57 | $12.59 | 22,246 |
| 2021-05-25 | $13.44 | $13.49 | $13.30 | $13.30 | $12.34 | 33,942 |
| 2021-05-24 | $13.42 | $13.55 | $13.42 | $13.54 | $12.56 | 21,619 |
| 2021-05-21 | $13.29 | $13.43 | $13.27 | $13.28 | $12.32 | 58,448 |
| 2021-05-20 | $13.39 | $13.39 | $13.11 | $13.32 | $12.36 | 20,697 |
| 2021-05-19 | $13.34 | $13.39 | $13.15 | $13.23 | $12.27 | 46,640 |
| 2021-05-18 | $13.73 | $13.79 | $13.44 | $13.72 | $12.73 | 61,322 |
| 2021-05-17 | $13.45 | $13.69 | $13.40 | $13.69 | $12.69 | 27,979 |
| 2021-05-14 | $13.35 | $13.53 | $13.35 | $13.49 | $12.51 | 49,557 |
| 2021-05-13 | $13.00 | $13.14 | $12.89 | $13.10 | $12.15 | 57,209 |
| 2021-05-12 | $13.06 | $13.35 | $13.06 | $13.16 | $12.20 | 77,006 |
| 2021-05-11 | $12.95 | $13.28 | $12.95 | $13.00 | $12.06 | 487,413 |
| 2021-05-10 | $13.39 | $13.44 | $13.15 | $13.15 | $12.20 | 58,077 |
| 2021-05-07 | $12.99 | $13.29 | $12.96 | $13.24 | $12.28 | 57,124 |
| 2021-05-06 | $12.95 | $13.10 | $12.89 | $13.08 | $12.13 | 44,624 |
| 2021-05-05 | $12.79 | $13.01 | $12.79 | $12.96 | $12.02 | 67,919 |
| 2021-05-04 | $12.60 | $12.82 | $12.60 | $12.64 | $11.73 | 123,857 |
| 2021-05-03 | $12.11 | $12.42 | $12.11 | $12.37 | $11.47 | 40,002 |
| 2021-04-30 | $12.14 | $12.24 | $11.92 | $11.95 | $11.09 | 38,814 |
| 2021-04-29 | $12.49 | $12.51 | $12.27 | $12.35 | $11.46 | 53,981 |
| 2021-04-28 | $12.38 | $12.52 | $12.20 | $12.38 | $11.48 | 72,574 |
| 2021-04-27 | $12.20 | $12.22 | $12.11 | $12.19 | $11.31 | 171,914 |
| 2021-04-26 | $12.10 | $12.31 | $12.10 | $12.27 | $11.38 | 51,802 |
| 2021-04-23 | $12.09 | $12.20 | $12.07 | $12.16 | $11.28 | 60,796 |
| 2021-04-22 | $12.24 | $12.24 | $12.02 | $12.07 | $11.20 | 88,507 |
| 2021-04-21 | $11.89 | $12.24 | $11.85 | $12.24 | $11.35 | 44,962 |
| 2021-04-20 | $12.15 | $12.15 | $11.87 | $11.92 | $11.06 | 97,844 |
| 2021-04-19 | $12.53 | $12.53 | $12.34 | $12.45 | $11.55 | 53,503 |
| 2021-04-16 | $12.49 | $12.56 | $12.35 | $12.40 | $11.50 | 99,873 |
| 2021-04-15 | $12.66 | $12.68 | $12.38 | $12.53 | $11.62 | 93,697 |
| 2021-04-14 | $12.17 | $12.73 | $12.17 | $12.64 | $11.73 | 69,905 |
| 2021-04-13 | $12.07 | $12.14 | $12.03 | $12.11 | $11.23 | 39,595 |
| 2021-04-12 | $12.26 | $12.30 | $12.14 | $12.15 | $11.27 | 58,296 |
| 2021-04-09 | $12.05 | $12.24 | $12.05 | $12.11 | $11.23 | 27,462 |
| 2021-04-08 | $12.09 | $12.25 | $12.06 | $12.24 | $11.35 | 108,467 |
| 2021-04-07 | $12.41 | $12.54 | $12.35 | $12.47 | $11.57 | 509,993 |
| 2021-04-06 | $12.47 | $12.57 | $12.31 | $12.33 | $11.44 | 182,354 |
| 2021-04-05 | $12.61 | $12.61 | $12.33 | $12.44 | $11.54 | 53,314 |
| 2021-04-01 | $12.22 | $12.52 | $12.22 | $12.52 | $11.61 | 75,005 |
| 2021-03-31 | $12.47 | $12.62 | $12.41 | $12.42 | $11.52 | 43,545 |
| 2021-03-30 | $12.68 | $12.68 | $12.49 | $12.53 | $11.62 | 40,153 |
| 2021-03-29 | $12.49 | $12.72 | $12.48 | $12.70 | $11.78 | 175,389 |
| 2021-03-26 | $12.40 | $12.58 | $12.31 | $12.58 | $11.67 | 1,112,213 |
| 2021-03-25 | $12.05 | $12.39 | $11.82 | $12.15 | $11.27 | 361,233 |
| 2021-03-24 | $12.32 | $12.65 | $12.32 | $12.56 | $11.65 | 46,459 |
| 2021-03-23 | $12.15 | $12.43 | $12.15 | $12.20 | $11.32 | 74,579 |
| 2021-03-22 | $12.65 | $12.90 | $12.57 | $12.58 | $11.67 | 100,862 |
| 2021-03-19 | $12.59 | $12.75 | $12.55 | $12.64 | $11.72 | 338,009 |
| 2021-03-18 | $12.73 | $12.98 | $12.47 | $12.50 | $11.60 | 148,321 |
| 2021-03-17 | $12.90 | $13.00 | $12.77 | $13.00 | $12.06 | 96,939 |
| 2021-03-16 | $12.97 | $13.11 | $12.66 | $12.86 | $11.93 | 109,220 |
| 2021-03-15 | $13.08 | $13.16 | $12.93 | $13.04 | $12.10 | 96,001 |
| 2021-03-12 | $13.03 | $13.17 | $12.89 | $13.16 | $12.21 | 203,715 |
| 2021-03-11 | $12.70 | $12.92 | $12.70 | $12.84 | $11.91 | 196,532 |
| 2021-03-10 | $12.68 | $12.83 | $12.62 | $12.81 | $11.88 | 141,792 |
| 2021-03-09 | $12.96 | $12.96 | $12.55 | $12.66 | $11.74 | 231,945 |
| 2021-03-08 | $12.64 | $12.74 | $12.44 | $12.74 | $11.82 | 387,018 |
| 2021-03-05 | $13.32 | $13.32 | $12.90 | $13.09 | $12.14 | 1,312,368 |
| 2021-03-04 | $13.26 | $13.45 | $13.00 | $13.24 | $12.28 | 429,324 |
| 2021-03-03 | $13.04 | $13.19 | $13.02 | $13.11 | $12.16 | 217,566 |
| 2021-03-02 | $12.71 | $13.04 | $12.71 | $13.02 | $12.08 | 45,452 |
| 2021-03-01 | $12.84 | $12.99 | $12.79 | $12.85 | $11.92 | 166,062 |
| 2021-02-26 | $12.78 | $12.84 | $12.51 | $12.83 | $11.90 | 114,182 |
| 2021-02-25 | $13.13 | $13.13 | $12.80 | $12.83 | $11.90 | 114,182 |
| 2021-02-24 | $12.23 | $12.70 | $12.23 | $12.66 | $11.74 | 141,373 |
| 2021-02-23 | $12.45 | $12.51 | $12.19 | $12.49 | $11.59 | 106,340 |
| 2021-02-22 | $12.34 | $12.55 | $12.12 | $12.44 | $11.54 | 131,296 |
| 2021-02-19 | $12.05 | $12.18 | $11.80 | $12.13 | $11.25 | 124,969 |
| 2021-02-18 | $11.61 | $11.82 | $11.54 | $11.55 | $10.71 | 35,900 |
| 2021-02-17 | $11.36 | $11.65 | $11.36 | $11.55 | $10.71 | 35,900 |
| 2021-02-16 | $11.15 | $11.49 | $11.15 | $11.43 | $10.60 | 91,629 |
| 2021-02-12 | $10.73 | $10.88 | $10.58 | $10.84 | $10.06 | 63,193 |
| 2021-02-11 | $10.73 | $10.82 | $10.63 | $10.79 | $10.01 | 228,041 |
| 2021-02-10 | $10.72 | $10.93 | $10.69 | $10.76 | $9.98 | 37,941 |
| 2021-02-09 | $10.80 | $10.85 | $10.65 | $10.76 | $9.98 | 37,941 |
| 2021-02-08 | $10.66 | $10.84 | $10.60 | $10.75 | $9.97 | 49,148 |
| 2021-02-05 | $10.53 | $10.58 | $10.43 | $10.58 | $9.81 | 31,391 |
| 2021-02-04 | $10.40 | $10.42 | $10.24 | $10.35 | $9.60 | 112,207 |
| 2021-02-03 | $10.00 | $10.47 | $10.00 | $10.37 | $9.62 | 63,054 |
| 2021-02-02 | $9.79 | $9.96 | $9.78 | $9.80 | $9.09 | 30,801 |
| 2021-02-01 | $9.87 | $9.89 | $9.64 | $9.85 | $9.14 | 47,949 |
| 2021-01-29 | $10.25 | $10.25 | $9.82 | $9.83 | $9.12 | 70,371 |
| 2021-01-28 | $10.34 | $10.34 | $10.15 | $10.28 | $9.53 | 329,266 |
| 2021-01-27 | $10.10 | $10.46 | $10.04 | $10.17 | $9.43 | 24,705 |
| 2021-01-26 | $10.35 | $10.38 | $10.20 | $10.30 | $9.55 | 27,186 |
| 2021-01-25 | $10.23 | $10.23 | $10.00 | $10.11 | $9.38 | 46,612 |
| 2021-01-22 | $10.11 | $10.44 | $10.11 | $10.44 | $9.68 | 46,747 |
| 2021-01-21 | $10.63 | $10.63 | $10.33 | $10.49 | $9.73 | 36,880 |
| 2021-01-20 | $10.79 | $10.86 | $10.59 | $10.86 | $10.07 | 88,173 |
| 2021-01-19 | $10.70 | $10.70 | $10.49 | $10.60 | $9.83 | 34,595 |
| 2021-01-15 | $10.50 | $10.58 | $10.33 | $10.48 | $9.72 | 32,291 |
| 2021-01-14 | $10.75 | $10.90 | $10.63 | $10.90 | $10.11 | 48,933 |
| 2021-01-13 | $10.81 | $10.81 | $10.56 | $10.67 | $9.90 | 86,238 |
| 2021-01-12 | $10.84 | $10.84 | $10.61 | $10.78 | $10.00 | 32,879 |
| 2021-01-11 | $10.37 | $10.63 | $10.37 | $10.61 | $9.84 | 123,125 |
| 2021-01-08 | $10.72 | $10.88 | $10.56 | $10.66 | $9.89 | 80,687 |
| 2021-01-07 | $10.83 | $10.97 | $10.70 | $10.93 | $10.14 | 70,250 |
| 2021-01-06 | $10.89 | $10.98 | $10.80 | $10.90 | $10.11 | 26,195 |
| 2021-01-05 | $10.41 | $10.95 | $10.41 | $10.78 | $10.00 | 124,680 |
| 2021-01-04 | $10.20 | $10.20 | $9.89 | $10.05 | $9.32 | 388,330 |
| 2020-12-31 | $10.59 | $10.59 | $9.98 | $10.01 | $9.29 | 23,544 |
| 2020-12-30 | $10.16 | $10.27 | $10.09 | $10.09 | $9.36 | 26,507 |
| 2020-12-29 | $10.26 | $10.48 | $10.09 | $10.11 | $9.38 | 63,275 |
| 2020-12-28 | $10.20 | $10.25 | $10.06 | $10.08 | $9.35 | 87,666 |
| 2020-12-24 | $10.20 | $10.20 | $10.00 | $10.07 | $9.34 | 22,740 |
| 2020-12-23 | $9.75 | $9.99 | $9.74 | $9.90 | $9.18 | 78,000 |
| 2020-12-22 | $9.54 | $9.60 | $9.44 | $9.46 | $8.78 | 76,479 |
| 2020-12-21 | $9.40 | $9.72 | $9.34 | $9.62 | $8.92 | 109,420 |
| 2020-12-18 | $10.11 | $10.16 | $9.80 | $9.80 | $9.09 | 59,954 |
| 2020-12-17 | $10.18 | $10.23 | $10.12 | $10.17 | $9.43 | 37,798 |
| 2020-12-16 | $10.51 | $10.68 | $10.51 | $10.59 | $9.50 | 47,104 |
| 2020-12-15 | $10.43 | $10.72 | $10.43 | $10.67 | $9.57 | 57,975 |
| 2020-12-14 | $10.67 | $10.67 | $10.36 | $10.37 | $9.30 | 69,152 |
| 2020-12-11 | $10.64 | $10.76 | $10.58 | $10.73 | $9.62 | 113,449 |
| 2020-12-10 | $10.61 | $10.92 | $10.56 | $10.86 | $9.74 | 551,999 |
| 2020-12-09 | $10.72 | $10.86 | $10.64 | $10.75 | $9.64 | 90,673 |
| 2020-12-08 | $10.45 | $10.47 | $10.38 | $10.44 | $9.36 | 59,000 |
| 2020-12-07 | $10.40 | $10.40 | $10.17 | $10.19 | $9.14 | 130,342 |
| 2020-12-04 | $10.48 | $10.50 | $10.32 | $10.47 | $9.39 | 132,165 |
| 2020-12-03 | $9.83 | $9.97 | $9.77 | $9.81 | $8.80 | 127,837 |
| 2020-12-02 | $9.70 | $10.15 | $9.68 | $9.93 | $8.91 | 147,557 |
| 2020-12-01 | $9.97 | $9.97 | $9.77 | $9.85 | $8.83 | 161,410 |
| 2020-11-30 | $10.08 | $10.08 | $9.51 | $9.51 | $8.53 | 143,753 |
| 2020-11-27 | $10.27 | $10.30 | $10.00 | $10.15 | $9.10 | 41,356 |
| 2020-11-25 | $10.31 | $10.46 | $10.13 | $10.33 | $9.26 | 87,624 |
| 2020-11-24 | $10.44 | $10.62 | $10.22 | $10.57 | $9.48 | 133,545 |
| 2020-11-23 | $9.75 | $9.97 | $9.74 | $9.97 | $8.94 | 96,161 |
| 2020-11-20 | $9.27 | $9.31 | $9.14 | $9.21 | $8.26 | 61,087 |
| 2020-11-19 | $9.13 | $9.30 | $9.13 | $9.30 | $8.34 | 100,319 |
| 2020-11-18 | $9.47 | $9.48 | $9.23 | $9.23 | $8.28 | 66,917 |
| 2020-11-17 | $9.27 | $9.45 | $9.10 | $9.35 | $8.39 | 58,754 |
| 2020-11-16 | $9.36 | $9.41 | $9.17 | $9.41 | $8.44 | 150,404 |
| 2020-11-13 | $8.52 | $8.67 | $8.50 | $8.64 | $7.75 | 77,226 |
| 2020-11-12 | $8.78 | $8.90 | $8.54 | $8.54 | $7.66 | 160,413 |
| 2020-11-11 | $9.20 | $9.20 | $8.94 | $8.97 | $8.04 | 80,846 |
| 2020-11-10 | $8.93 | $9.12 | $8.81 | $9.12 | $8.18 | 326,990 |
| 2020-11-09 | $7.98 | $8.22 | $7.87 | $8.13 | $7.29 | 348,652 |
| 2020-11-06 | $6.86 | $6.97 | $6.83 | $6.86 | $6.15 | 82,764 |
| 2020-11-05 | $7.04 | $7.04 | $6.83 | $6.88 | $6.17 | 188,921 |
| 2020-11-04 | $6.81 | $7.03 | $6.74 | $6.89 | $6.18 | 213,710 |
| 2020-11-03 | $6.85 | $6.88 | $6.74 | $6.82 | $6.12 | 188,137 |
| 2020-11-02 | $6.42 | $6.72 | $6.41 | $6.69 | $6.00 | 189,847 |
| 2020-10-30 | $6.20 | $6.32 | $6.18 | $6.32 | $5.67 | 160,691 |
| 2020-10-29 | $5.97 | $6.21 | $5.94 | $6.18 | $5.54 | 323,290 |
| 2020-10-28 | $6.26 | $6.29 | $6.08 | $6.15 | $5.52 | 328,486 |
| 2020-10-27 | $6.49 | $6.58 | $6.42 | $6.48 | $5.81 | 238,393 |
| 2020-10-26 | $6.69 | $6.80 | $6.64 | $6.71 | $6.02 | 136,053 |
| 2020-10-23 | $6.85 | $6.98 | $6.85 | $6.88 | $6.17 | 92,363 |
| 2020-10-22 | $6.62 | $6.82 | $6.55 | $6.78 | $6.08 | 419,325 |
| 2020-10-21 | $6.71 | $6.85 | $6.71 | $6.75 | $6.05 | 352,518 |
| 2020-10-20 | $6.88 | $7.03 | $6.88 | $6.96 | $6.24 | 377,910 |
| 2020-10-19 | $6.89 | $7.09 | $6.89 | $6.93 | $6.22 | 162,564 |
| 2020-10-16 | $6.87 | $7.08 | $6.87 | $7.03 | $6.30 | 105,638 |
| 2020-10-15 | $6.95 | $7.06 | $6.91 | $7.00 | $6.28 | 152,104 |
| 2020-10-14 | $7.23 | $7.29 | $7.15 | $7.15 | $6.41 | 133,553 |
| 2020-10-13 | $7.46 | $7.46 | $7.21 | $7.26 | $6.51 | 178,657 |
| 2020-10-12 | $7.37 | $7.40 | $7.31 | $7.37 | $6.61 | 148,005 |
| 2020-10-09 | $7.52 | $7.56 | $7.45 | $7.45 | $6.68 | 169,693 |
| 2020-10-08 | $7.24 | $7.45 | $7.23 | $7.45 | $6.68 | 198,504 |
| 2020-10-07 | $7.03 | $7.21 | $7.03 | $7.15 | $6.41 | 130,373 |
| 2020-10-06 | $7.08 | $7.17 | $6.99 | $6.99 | $6.27 | 489,509 |
| 2020-10-05 | $6.83 | $6.87 | $6.72 | $6.82 | $6.12 | 128,613 |
| 2020-10-02 | $6.44 | $6.60 | $6.38 | $6.53 | $5.86 | 172,999 |
| 2020-10-01 | $6.63 | $6.66 | $6.50 | $6.54 | $5.87 | 206,479 |
| 2020-09-30 | $6.75 | $6.90 | $6.69 | $6.78 | $6.08 | 935,167 |
| 2020-09-29 | $6.70 | $6.80 | $6.62 | $6.70 | $6.01 | 375,217 |
| 2020-09-28 | $6.97 | $6.97 | $6.85 | $6.92 | $6.21 | 126,455 |
| 2020-09-25 | $6.76 | $6.83 | $6.68 | $6.70 | $6.01 | 139,291 |
| 2020-09-24 | $6.99 | $7.03 | $6.90 | $6.98 | $6.26 | 368,065 |
| 2020-09-23 | $7.22 | $7.25 | $6.98 | $7.02 | $6.30 | 616,745 |
| 2020-09-22 | $7.36 | $7.47 | $7.23 | $7.26 | $6.51 | 646,592 |
| 2020-09-21 | $7.34 | $7.38 | $7.17 | $7.29 | $6.54 | 187,359 |
| 2020-09-18 | $7.69 | $7.69 | $7.41 | $7.52 | $6.74 | 178,244 |
| 2020-09-17 | $7.63 | $7.76 | $7.63 | $7.71 | $6.91 | 127,756 |
| 2020-09-16 | $7.56 | $7.80 | $7.54 | $7.74 | $6.94 | 131,769 |
| 2020-09-15 | $7.51 | $7.66 | $7.51 | $7.57 | $6.79 | 408,723 |
| 2020-09-14 | $7.67 | $7.67 | $7.38 | $7.40 | $6.64 | 580,265 |
| 2020-09-11 | $7.65 | $7.65 | $7.50 | $7.54 | $6.76 | 127,774 |
| 2020-09-10 | $7.88 | $7.88 | $7.51 | $7.51 | $6.74 | 433,020 |
| 2020-09-09 | $7.60 | $7.65 | $7.53 | $7.53 | $6.75 | 785,108 |
| 2020-09-08 | $7.64 | $7.64 | $7.43 | $7.45 | $6.68 | 326,508 |
| 2020-09-04 | $7.83 | $7.83 | $7.63 | $7.69 | $6.90 | 61,136 |
| 2020-09-03 | $7.65 | $7.77 | $7.52 | $7.57 | $6.79 | 121,890 |
| 2020-09-02 | $7.66 | $7.75 | $7.56 | $7.63 | $6.84 | 145,279 |
| 2020-09-01 | $7.80 | $8.04 | $7.80 | $7.86 | $7.05 | 240,002 |
| 2020-08-31 | $8.17 | $8.17 | $7.85 | $7.90 | $7.08 | 100,852 |
| 2020-08-28 | $8.32 | $8.32 | $8.11 | $8.23 | $7.38 | 53,482 |
| 2020-08-27 | $8.16 | $8.18 | $8.03 | $8.12 | $7.28 | 94,914 |
| 2020-08-26 | $8.11 | $8.16 | $8.03 | $8.09 | $7.26 | 70,050 |
| 2020-08-25 | $8.14 | $8.22 | $7.95 | $8.05 | $7.22 | 295,793 |
| 2020-08-24 | $8.05 | $8.24 | $8.05 | $8.13 | $7.29 | 118,893 |
| 2020-08-21 | $7.87 | $7.87 | $7.78 | $7.83 | $7.02 | 75,211 |
| 2020-08-20 | $7.85 | $8.00 | $7.85 | $7.93 | $7.11 | 113,896 |
| 2020-08-19 | $8.10 | $8.15 | $8.00 | $8.00 | $7.17 | 148,283 |
| 2020-08-18 | $8.15 | $8.16 | $8.04 | $8.09 | $7.26 | 238,930 |
| 2020-08-17 | $8.28 | $8.28 | $8.11 | $8.13 | $7.29 | 121,448 |
| 2020-08-14 | $8.14 | $8.37 | $8.14 | $8.30 | $7.44 | 255,355 |
| 2020-08-13 | $8.42 | $8.45 | $8.27 | $8.32 | $7.46 | 47,813 |
| 2020-08-12 | $8.61 | $8.61 | $8.43 | $8.47 | $7.59 | 158,034 |
| 2020-08-11 | $8.48 | $8.52 | $8.21 | $8.21 | $7.36 | 198,291 |
| 2020-08-10 | $8.00 | $8.06 | $7.95 | $8.04 | $7.21 | 120,395 |
| 2020-08-07 | $7.88 | $7.92 | $7.81 | $7.92 | $7.10 | 84,856 |
| 2020-08-06 | $8.28 | $8.28 | $8.02 | $8.04 | $7.21 | 68,515 |
| 2020-08-05 | $8.29 | $8.42 | $8.28 | $8.32 | $7.46 | 131,135 |
| 2020-08-04 | $7.99 | $8.21 | $7.99 | $8.15 | $7.31 | 298,037 |
| 2020-08-03 | $7.74 | $7.95 | $7.74 | $7.90 | $7.09 | 111,306 |
| 2020-07-31 | $7.91 | $7.92 | $7.74 | $7.81 | $7.00 | 93,236 |
| 2020-07-30 | $8.14 | $8.19 | $7.98 | $8.08 | $7.25 | 60,432 |
| 2020-07-29 | $8.21 | $8.41 | $8.21 | $8.31 | $7.45 | 78,013 |
| 2020-07-28 | $8.31 | $8.38 | $8.24 | $8.24 | $7.39 | 259,059 |
| 2020-07-27 | $8.45 | $8.50 | $8.36 | $8.42 | $7.55 | 362,174 |
| 2020-07-24 | $8.65 | $8.66 | $8.53 | $8.56 | $7.68 | 58,172 |
| 2020-07-23 | $8.81 | $8.85 | $8.72 | $8.79 | $7.88 | 35,473 |
| 2020-07-22 | $8.83 | $8.96 | $8.81 | $8.96 | $8.04 | 144,475 |
| 2020-07-21 | $8.78 | $9.09 | $8.78 | $9.01 | $8.08 | 103,643 |
| 2020-07-20 | $8.82 | $8.89 | $8.78 | $8.78 | $7.87 | 81,407 |
| 2020-07-17 | $9.02 | $9.03 | $8.92 | $8.97 | $8.04 | 59,526 |
| 2020-07-16 | $9.08 | $9.16 | $9.03 | $9.07 | $8.13 | 81,890 |
| 2020-07-15 | $9.09 | $9.16 | $8.91 | $9.01 | $8.08 | 83,374 |
| 2020-07-14 | $8.75 | $9.27 | $8.74 | $9.09 | $8.15 | 109,922 |
| 2020-07-13 | $8.82 | $8.87 | $8.70 | $8.70 | $7.80 | 101,618 |
| 2020-07-10 | $8.67 | $8.67 | $8.58 | $8.62 | $7.73 | 115,044 |
| 2020-07-09 | $8.70 | $8.70 | $8.47 | $8.48 | $7.61 | 64,273 |
| 2020-07-08 | $8.55 | $8.83 | $8.55 | $8.78 | $7.87 | 215,818 |
| 2020-07-07 | $8.96 | $8.96 | $8.73 | $8.73 | $7.83 | 108,915 |
| 2020-07-06 | $9.07 | $9.09 | $8.92 | $8.98 | $8.05 | 57,323 |
| 2020-07-02 | $9.03 | $9.08 | $8.86 | $8.92 | $8.00 | 96,818 |
| 2020-07-01 | $8.78 | $8.97 | $8.78 | $8.82 | $7.91 | 95,919 |
| 2020-06-30 | $8.62 | $8.83 | $8.55 | $8.81 | $7.90 | 97,592 |
| 2020-06-29 | $8.85 | $8.89 | $8.76 | $8.81 | $7.90 | 33,850 |
| 2020-06-26 | $8.99 | $8.99 | $8.65 | $8.68 | $7.78 | 206,236 |
| 2020-06-25 | $8.69 | $9.05 | $8.69 | $9.05 | $8.12 | 169,446 |
| 2020-06-24 | $9.05 | $9.11 | $8.80 | $8.80 | $7.89 | 70,454 |
| 2020-06-23 | $9.64 | $9.64 | $9.25 | $9.25 | $8.30 | 112,223 |
| 2020-06-22 | $9.20 | $9.20 | $9.10 | $9.18 | $8.23 | 41,560 |
| 2020-06-19 | $9.43 | $9.43 | $9.05 | $9.11 | $8.17 | 110,484 |
| 2020-06-18 | $9.00 | $9.18 | $9.00 | $9.12 | $8.18 | 113,766 |
| 2020-06-17 | $9.44 | $9.44 | $9.09 | $9.15 | $8.21 | 70,969 |
| 2020-06-16 | $9.59 | $9.73 | $9.35 | $9.44 | $8.47 | 72,292 |
| 2020-06-15 | $9.83 | $9.99 | $9.50 | $9.89 | $8.45 | 102,384 |
| 2020-06-12 | $9.94 | $10.00 | $9.62 | $9.85 | $8.41 | 52,649 |
| 2020-06-11 | $9.95 | $10.03 | $9.54 | $9.54 | $8.15 | 310,906 |
| 2020-06-10 | $10.52 | $10.54 | $10.30 | $10.30 | $8.80 | 49,722 |
| 2020-06-09 | $10.40 | $10.50 | $10.28 | $10.36 | $8.85 | 87,017 |
| 2020-06-08 | $11.09 | $11.19 | $10.89 | $11.04 | $9.43 | 96,042 |
| 2020-06-05 | $10.76 | $10.78 | $10.63 | $10.69 | $9.13 | 215,180 |
| 2020-06-04 | $10.22 | $10.54 | $10.15 | $10.29 | $8.79 | 57,624 |
| 2020-06-03 | $10.12 | $10.58 | $10.12 | $10.27 | $8.77 | 79,387 |
| 2020-06-02 | $10.00 | $10.09 | $9.97 | $10.02 | $8.56 | 143,252 |
| 2020-06-01 | $9.57 | $9.76 | $9.56 | $9.71 | $8.29 | 39,884 |
| 2020-05-29 | $9.37 | $9.45 | $9.30 | $9.36 | $7.99 | 67,109 |
| 2020-05-28 | $9.80 | $9.88 | $9.73 | $9.77 | $8.34 | 63,850 |
| 2020-05-27 | $9.91 | $9.97 | $9.73 | $9.80 | $8.37 | 133,427 |
| 2020-05-26 | $9.39 | $9.61 | $9.39 | $9.48 | $8.10 | 60,341 |
| 2020-05-22 | $9.08 | $9.11 | $9.00 | $9.11 | $7.78 | 57,373 |
| 2020-05-21 | $9.51 | $9.51 | $9.20 | $9.25 | $7.90 | 119,876 |
| 2020-05-20 | $9.40 | $9.60 | $9.37 | $9.54 | $8.15 | 68,532 |
| 2020-05-19 | $9.35 | $9.47 | $9.21 | $9.26 | $7.91 | 282,307 |
| 2020-05-18 | $9.21 | $9.52 | $9.16 | $9.45 | $8.07 | 136,509 |
| 2020-05-15 | $8.80 | $9.05 | $8.71 | $8.76 | $7.48 | 99,441 |
| 2020-05-14 | $8.36 | $8.96 | $8.30 | $8.87 | $7.58 | 77,720 |
| 2020-05-13 | $8.94 | $8.98 | $8.65 | $8.72 | $7.45 | 136,433 |
| 2020-05-12 | $9.23 | $9.23 | $8.97 | $8.99 | $7.68 | 194,292 |
| 2020-05-11 | $9.26 | $9.29 | $9.12 | $9.16 | $7.82 | 84,247 |
| 2020-05-08 | $9.42 | $9.49 | $9.31 | $9.49 | $8.11 | 79,945 |
| 2020-05-07 | $9.53 | $9.77 | $9.39 | $9.51 | $8.12 | 222,458 |
| 2020-05-06 | $9.70 | $9.70 | $9.12 | $9.19 | $7.85 | 58,766 |
| 2020-05-05 | $9.26 | $9.50 | $9.24 | $9.32 | $7.96 | 1,001,092 |
| 2020-05-04 | $8.42 | $8.56 | $8.31 | $8.52 | $7.28 | 142,997 |
| 2020-05-01 | $8.57 | $9.02 | $8.57 | $8.83 | $7.54 | 63,284 |
| 2020-04-30 | $9.11 | $9.20 | $8.98 | $9.01 | $7.70 | 112,931 |
| 2020-04-29 | $9.03 | $9.33 | $9.01 | $9.29 | $7.93 | 102,805 |
| 2020-04-28 | $8.47 | $8.70 | $8.36 | $8.59 | $7.34 | 211,231 |
| 2020-04-27 | $8.34 | $8.61 | $8.28 | $8.58 | $7.33 | 181,031 |
| 2020-04-24 | $8.65 | $8.66 | $8.36 | $8.57 | $7.32 | 94,746 |
| 2020-04-23 | $8.32 | $8.77 | $8.28 | $8.37 | $7.15 | 105,870 |
| 2020-04-22 | $8.13 | $8.73 | $7.88 | $7.99 | $6.82 | 97,649 |
| 2020-04-21 | $7.85 | $8.05 | $7.83 | $7.96 | $6.80 | 244,598 |
| 2020-04-20 | $8.16 | $8.67 | $8.16 | $8.27 | $7.06 | 231,389 |
| 2020-04-17 | $8.31 | $8.67 | $8.23 | $8.60 | $7.35 | 133,055 |
| 2020-04-16 | $7.96 | $8.19 | $7.75 | $8.02 | $6.85 | 93,711 |
| 2020-04-15 | $8.31 | $8.36 | $8.10 | $8.19 | $6.99 | 111,399 |
| 2020-04-14 | $9.05 | $9.15 | $8.73 | $8.84 | $7.55 | 429,917 |
| 2020-04-13 | $8.91 | $9.53 | $8.74 | $8.87 | $7.58 | 102,269 |
| 2020-04-09 | $9.26 | $9.35 | $8.60 | $9.01 | $7.70 | 162,792 |
| 2020-04-08 | $9.03 | $9.30 | $8.91 | $9.21 | $7.87 | 139,262 |
| 2020-04-07 | $9.19 | $9.60 | $8.87 | $9.38 | $8.01 | 384,441 |
| 2020-04-06 | $9.07 | $9.10 | $8.71 | $8.87 | $7.58 | 279,818 |
| 2020-04-03 | $9.15 | $9.24 | $8.68 | $8.86 | $7.57 | 131,952 |
| 2020-04-02 | $9.12 | $9.66 | $8.96 | $9.29 | $7.93 | 287,190 |
| 2020-04-01 | $8.99 | $9.05 | $8.54 | $8.66 | $7.40 | 92,656 |
| 2020-03-31 | $8.66 | $9.21 | $8.66 | $9.04 | $7.72 | 252,305 |
| 2020-03-30 | $8.11 | $8.48 | $8.03 | $8.48 | $7.24 | 378,963 |
| 2020-03-27 | $8.04 | $8.26 | $7.87 | $7.98 | $6.82 | 176,924 |
| 2020-03-26 | $8.21 | $8.58 | $7.97 | $8.20 | $7.00 | 283,787 |
| 2020-03-25 | $7.77 | $8.07 | $7.49 | $7.96 | $6.80 | 123,685 |
| 2020-03-24 | $7.24 | $7.88 | $7.06 | $7.82 | $6.68 | 438,373 |
| 2020-03-23 | $6.72 | $6.85 | $6.43 | $6.85 | $5.85 | 173,662 |
| 2020-03-20 | $6.76 | $6.86 | $6.37 | $6.50 | $5.55 | 166,237 |
| 2020-03-19 | $6.47 | $6.79 | $6.34 | $6.55 | $5.59 | 377,441 |
| 2020-03-18 | $6.96 | $7.02 | $6.30 | $6.43 | $5.49 | 227,897 |
| 2020-03-17 | $7.36 | $7.84 | $7.18 | $7.42 | $6.34 | 289,260 |
| 2020-03-16 | $7.52 | $8.30 | $7.11 | $7.12 | $6.08 | 240,374 |
| 2020-03-13 | $8.78 | $9.08 | $8.08 | $8.91 | $7.61 | 380,207 |
| 2020-03-12 | $8.72 | $8.72 | $7.89 | $7.99 | $6.82 | 870,625 |
| 2020-03-11 | $9.50 | $9.55 | $9.12 | $9.22 | $7.87 | 297,760 |
| 2020-03-10 | $9.77 | $9.79 | $9.25 | $9.73 | $8.31 | 581,786 |
| 2020-03-09 | $9.36 | $9.64 | $9.01 | $9.01 | $7.70 | 265,687 |
| 2020-03-06 | $11.13 | $11.20 | $10.68 | $10.83 | $9.25 | 322,539 |
| 2020-03-05 | $11.24 | $11.27 | $11.05 | $11.18 | $9.55 | 331,166 |
| 2020-03-04 | $11.38 | $11.54 | $11.25 | $11.50 | $9.82 | 242,085 |
| 2020-03-03 | $11.67 | $11.79 | $11.03 | $11.35 | $9.69 | 638,603 |
| 2020-03-02 | $11.38 | $11.45 | $11.21 | $11.43 | $9.76 | 308,324 |
| 2020-02-28 | $11.03 | $11.33 | $10.94 | $11.27 | $9.63 | 3,128,373 |
| 2020-02-27 | $11.36 | $11.63 | $11.19 | $11.21 | $9.57 | 847,618 |
| 2020-02-26 | $11.73 | $11.86 | $11.56 | $11.56 | $9.87 | 1,336,241 |
| 2020-02-25 | $12.03 | $12.04 | $11.56 | $11.66 | $9.96 | 1,050,479 |
| 2020-02-24 | $12.23 | $12.31 | $12.12 | $12.15 | $10.38 | 265,807 |
| 2020-02-21 | $13.03 | $13.03 | $12.83 | $12.87 | $10.99 | 150,191 |
| 2020-02-20 | $13.38 | $13.41 | $13.16 | $13.18 | $11.26 | 184,906 |
| 2020-02-19 | $13.34 | $13.36 | $13.24 | $13.27 | $11.33 | 282,016 |
| 2020-02-18 | $13.33 | $13.41 | $13.28 | $13.31 | $11.37 | 360,655 |
| 2020-02-14 | $13.74 | $13.76 | $13.34 | $13.37 | $11.42 | 587,341 |
| 2020-02-13 | $13.71 | $13.73 | $13.64 | $13.65 | $11.66 | 179,847 |
| 2020-02-12 | $13.97 | $13.99 | $13.83 | $13.84 | $11.82 | 1,371,079 |
| 2020-02-11 | $13.81 | $13.90 | $13.81 | $13.87 | $11.85 | 405,416 |
| 2020-02-10 | $13.80 | $13.80 | $13.67 | $13.73 | $11.73 | 187,803 |
| 2020-02-07 | $13.91 | $13.95 | $13.85 | $13.88 | $11.85 | 761,209 |
| 2020-02-06 | $14.03 | $14.06 | $13.98 | $13.98 | $11.94 | 937,552 |
| 2020-02-05 | $14.12 | $14.14 | $13.99 | $14.04 | $11.99 | 658,905 |
| 2020-02-04 | $13.86 | $13.86 | $13.75 | $13.78 | $11.77 | 263,489 |
| 2020-02-03 | $13.66 | $13.67 | $13.57 | $13.57 | $11.59 | 244,806 |
| 2020-01-31 | $13.84 | $13.86 | $13.69 | $13.72 | $11.72 | 140,641 |
| 2020-01-30 | $13.92 | $14.04 | $13.83 | $14.02 | $11.97 | 393,138 |
| 2020-01-29 | $13.99 | $14.11 | $13.98 | $14.03 | $11.98 | 755,080 |
| 2020-01-28 | $13.98 | $14.02 | $13.93 | $13.97 | $11.93 | 337,900 |
| 2020-01-27 | $13.96 | $14.05 | $13.87 | $13.88 | $11.85 | 324,639 |
| 2020-01-24 | $14.51 | $14.51 | $14.30 | $14.36 | $12.26 | 1,694,159 |
| 2020-01-23 | $14.64 | $14.73 | $14.49 | $14.54 | $12.42 | 2,514,651 |
| 2020-01-22 | $15.27 | $15.30 | $15.00 | $15.02 | $12.83 | 376,297 |
| 2020-01-21 | $15.41 | $15.46 | $15.27 | $15.27 | $13.04 | 217,943 |
| 2020-01-17 | $15.67 | $15.69 | $15.59 | $15.66 | $13.37 | 197,506 |
| 2020-01-16 | $15.79 | $15.84 | $15.73 | $15.80 | $13.49 | 117,741 |
| 2020-01-15 | $15.72 | $15.78 | $15.70 | $15.73 | $13.43 | 62,077 |
| 2020-01-14 | $15.85 | $15.95 | $15.78 | $15.92 | $13.60 | 96,502 |
| 2020-01-13 | $15.78 | $16.10 | $15.72 | $16.02 | $13.68 | 302,325 |
| 2020-01-10 | $15.85 | $16.04 | $15.81 | $15.90 | $13.58 | 219,776 |
| 2020-01-09 | $15.84 | $15.89 | $15.70 | $15.89 | $13.57 | 162,612 |
| 2020-01-08 | $15.95 | $16.01 | $15.90 | $15.94 | $13.61 | 88,954 |
| 2020-01-07 | $15.86 | $16.02 | $15.81 | $15.86 | $13.55 | 314,377 |
| 2020-01-06 | $16.01 | $16.09 | $15.99 | $16.07 | $13.73 | 243,797 |
| 2020-01-03 | $15.79 | $15.94 | $15.79 | $15.87 | $13.55 | 329,285 |
| 2020-01-02 | $15.68 | $15.77 | $15.63 | $15.77 | $13.47 | 207,250 |
| 2019-12-31 | $15.34 | $15.68 | $15.34 | $15.68 | $13.39 | 88,825 |
| 2019-12-30 | $15.80 | $15.86 | $15.74 | $15.75 | $13.45 | 184,422 |
| 2019-12-27 | $15.80 | $15.87 | $15.75 | $15.79 | $13.49 | 181,313 |
| 2019-12-26 | $15.55 | $15.75 | $15.48 | $15.67 | $13.38 | 158,821 |
| 2019-12-24 | $15.52 | $15.70 | $15.45 | $15.57 | $13.30 | 89,804 |
| 2019-12-23 | $15.55 | $15.80 | $15.55 | $15.72 | $13.43 | 560,190 |
| 2019-12-20 | $15.52 | $15.56 | $15.45 | $15.51 | $13.25 | 284,171 |
| 2019-12-19 | $15.47 | $15.52 | $15.38 | $15.44 | $13.19 | 155,379 |
| 2019-12-18 | $15.52 | $15.56 | $15.42 | $15.42 | $13.17 | 148,339 |
| 2019-12-17 | $15.57 | $15.58 | $15.29 | $15.44 | $13.19 | 134,512 |
| 2019-12-16 | $15.96 | $16.05 | $15.91 | $15.93 | $12.90 | 198,943 |
| 2019-12-13 | $16.00 | $16.08 | $15.79 | $15.79 | $12.79 | 172,963 |
| 2019-12-12 | $15.80 | $15.98 | $15.80 | $15.90 | $12.88 | 256,492 |
| 2019-12-11 | $15.89 | $15.95 | $15.81 | $15.87 | $12.85 | 179,281 |
| 2019-12-10 | $15.86 | $15.91 | $15.80 | $15.83 | $12.82 | 175,833 |
| 2019-12-09 | $15.97 | $15.99 | $15.85 | $15.89 | $12.87 | 140,410 |
| 2019-12-06 | $16.05 | $16.18 | $16.05 | $16.08 | $13.02 | 178,317 |
| 2019-12-05 | $15.95 | $16.00 | $15.80 | $15.82 | $12.81 | 130,997 |
| 2019-12-04 | $15.81 | $15.89 | $15.79 | $15.83 | $12.82 | 159,669 |
| 2019-12-03 | $15.55 | $15.64 | $15.49 | $15.58 | $12.62 | 137,711 |
| 2019-12-02 | $15.64 | $15.69 | $15.11 | $15.32 | $12.41 | 184,129 |
| 2019-11-29 | $15.70 | $15.74 | $15.63 | $15.66 | $12.68 | 53,876 |
| 2019-11-27 | $15.94 | $15.97 | $15.83 | $15.90 | $12.88 | 146,837 |
| 2019-11-26 | $16.03 | $16.11 | $15.97 | $16.00 | $12.96 | 174,314 |
| 2019-11-25 | $16.15 | $16.19 | $16.09 | $16.11 | $13.05 | 122,359 |
| 2019-11-22 | $16.16 | $16.17 | $16.01 | $16.03 | $12.98 | 138,967 |
| 2019-11-21 | $15.97 | $16.02 | $15.89 | $16.02 | $12.97 | 142,746 |
| 2019-11-20 | $15.94 | $16.09 | $15.94 | $15.98 | $12.94 | 100,311 |
| 2019-11-19 | $16.21 | $16.21 | $16.04 | $16.04 | $12.99 | 138,849 |
| 2019-11-18 | $16.16 | $16.19 | $16.03 | $16.14 | $13.07 | 82,688 |
| 2019-11-15 | $16.12 | $16.20 | $16.09 | $16.09 | $13.03 | 477,626 |
| 2019-11-14 | $16.08 | $16.14 | $15.95 | $16.00 | $12.96 | 186,385 |
| 2019-11-13 | $16.10 | $16.20 | $16.08 | $16.12 | $13.05 | 59,792 |
| 2019-11-12 | $16.48 | $16.50 | $16.36 | $16.37 | $13.26 | 91,631 |
| 2019-11-11 | $16.52 | $16.59 | $16.46 | $16.56 | $13.41 | 69,936 |
| 2019-11-08 | $16.49 | $16.60 | $16.37 | $16.57 | $13.42 | 94,166 |
| 2019-11-07 | $16.75 | $16.76 | $16.65 | $16.65 | $13.48 | 87,760 |
| 2019-11-06 | $16.75 | $16.83 | $16.59 | $16.63 | $13.47 | 81,568 |
| 2019-11-05 | $17.19 | $17.19 | $16.96 | $17.02 | $13.78 | 69,667 |
| 2019-11-04 | $17.26 | $17.33 | $17.14 | $17.17 | $13.91 | 187,318 |
| 2019-11-01 | $16.82 | $16.94 | $16.82 | $16.88 | $13.67 | 104,419 |
| 2019-10-31 | $16.83 | $17.01 | $16.35 | $16.64 | $13.48 | 335,073 |
| 2019-10-30 | $16.53 | $16.59 | $16.43 | $16.59 | $13.44 | 43,659 |
| 2019-10-29 | $16.50 | $16.72 | $16.50 | $16.64 | $13.48 | 54,848 |
| 2019-10-28 | $16.73 | $16.79 | $16.67 | $16.72 | $13.54 | 65,111 |
| 2019-10-25 | $16.53 | $16.71 | $16.50 | $16.52 | $13.38 | 73,277 |
| 2019-10-24 | $16.63 | $16.63 | $16.45 | $16.51 | $13.37 | 84,066 |
| 2019-10-23 | $16.31 | $16.42 | $16.25 | $16.40 | $13.28 | 91,024 |
| 2019-10-22 | $16.22 | $16.30 | $16.10 | $16.17 | $13.10 | 414,480 |
| 2019-10-21 | $16.22 | $16.26 | $16.15 | $16.23 | $13.14 | 78,397 |
| 2019-10-18 | $16.15 | $16.15 | $16.02 | $16.10 | $13.04 | 110,683 |
| 2019-10-17 | $16.41 | $16.43 | $16.19 | $16.25 | $13.16 | 89,321 |
| 2019-10-16 | $16.17 | $16.31 | $16.14 | $16.14 | $13.07 | 77,421 |
| 2019-10-15 | $16.11 | $16.28 | $16.08 | $16.16 | $13.09 | 76,251 |
| 2019-10-14 | $15.94 | $16.06 | $15.92 | $16.02 | $12.97 | 213,474 |
| 2019-10-11 | $15.93 | $15.97 | $15.92 | $15.94 | $12.91 | 180,089 |
| 2019-10-10 | $15.67 | $15.78 | $15.54 | $15.68 | $12.70 | 120,570 |
| 2019-10-09 | $15.46 | $15.52 | $15.37 | $15.40 | $12.47 | 172,185 |
| 2019-10-08 | $15.21 | $15.30 | $15.14 | $15.14 | $12.26 | 136,416 |
| 2019-10-07 | $15.28 | $15.50 | $15.27 | $15.29 | $12.38 | 67,235 |
| 2019-10-04 | $15.09 | $15.19 | $14.95 | $15.16 | $12.28 | 216,310 |
| 2019-10-03 | $15.00 | $15.13 | $14.87 | $15.13 | $12.25 | 99,240 |
| 2019-10-02 | $15.42 | $15.44 | $15.19 | $15.20 | $12.31 | 86,863 |
| 2019-10-01 | $15.58 | $15.61 | $15.42 | $15.46 | $12.52 | 88,713 |
| 2019-09-30 | $15.50 | $15.60 | $15.42 | $15.48 | $12.54 | 138,577 |
| 2019-09-27 | $15.51 | $15.60 | $15.45 | $15.48 | $12.54 | 141,665 |
| 2019-09-26 | $15.51 | $15.54 | $15.42 | $15.42 | $12.49 | 157,351 |
| 2019-09-25 | $15.41 | $15.42 | $15.31 | $15.38 | $12.46 | 139,132 |
| 2019-09-24 | $15.64 | $15.64 | $15.40 | $15.49 | $12.54 | 562,288 |
| 2019-09-23 | $15.64 | $15.72 | $15.54 | $15.67 | $12.69 | 393,711 |
| 2019-09-20 | $15.74 | $15.74 | $15.51 | $15.55 | $12.59 | 1,853,646 |
| 2019-09-19 | $15.78 | $15.81 | $15.61 | $15.64 | $12.67 | 1,463,279 |
| 2019-09-18 | $15.51 | $15.63 | $15.47 | $15.56 | $12.60 | 586,684 |
| 2019-09-17 | $15.66 | $15.66 | $15.20 | $15.45 | $12.51 | 511,281 |
| 2019-09-16 | $15.63 | $15.63 | $15.48 | $15.56 | $12.60 | 211,751 |
| 2019-09-13 | $15.51 | $15.53 | $15.31 | $15.41 | $12.48 | 329,128 |
| 2019-09-12 | $15.12 | $15.32 | $15.07 | $15.23 | $12.33 | 168,124 |
| 2019-09-11 | $15.41 | $15.45 | $15.26 | $15.31 | $12.40 | 79,853 |
| 2019-09-10 | $15.53 | $15.64 | $15.41 | $15.43 | $12.50 | 139,316 |
| 2019-09-09 | $15.26 | $15.33 | $15.25 | $15.28 | $12.37 | 92,780 |
| 2019-09-06 | $15.09 | $15.09 | $14.98 | $15.03 | $12.17 | 129,672 |
| 2019-09-05 | $15.22 | $15.31 | $15.04 | $15.05 | $12.19 | 182,494 |
| 2019-09-04 | $14.79 | $14.95 | $14.79 | $14.88 | $12.05 | 297,762 |
| 2019-09-03 | $14.54 | $14.65 | $14.51 | $14.63 | $11.85 | 118,876 |
| 2019-08-30 | $14.63 | $14.63 | $14.41 | $14.48 | $11.73 | 154,464 |
| 2019-08-29 | $14.35 | $14.43 | $14.30 | $14.42 | $11.68 | 159,473 |
| 2019-08-28 | $14.04 | $14.26 | $14.01 | $14.18 | $11.48 | 130,358 |
| 2019-08-27 | $14.03 | $14.04 | $13.80 | $13.80 | $11.18 | 395,889 |
| 2019-08-26 | $13.99 | $14.03 | $13.89 | $13.90 | $11.26 | 154,277 |
| 2019-08-23 | $13.99 | $14.13 | $13.74 | $13.74 | $11.13 | 227,148 |
| 2019-08-22 | $14.24 | $14.26 | $14.05 | $14.08 | $11.40 | 241,420 |
| 2019-08-21 | $14.17 | $14.23 | $14.09 | $14.10 | $11.42 | 210,667 |
| 2019-08-20 | $14.03 | $14.03 | $13.88 | $13.90 | $11.26 | 346,358 |
| 2019-08-19 | $14.08 | $14.20 | $14.06 | $14.06 | $11.39 | 215,413 |
| 2019-08-16 | $13.75 | $13.83 | $13.71 | $13.77 | $11.15 | 318,835 |
| 2019-08-15 | $13.82 | $13.89 | $13.71 | $13.80 | $11.18 | 447,666 |
| 2019-08-14 | $14.17 | $14.17 | $14.00 | $14.04 | $11.37 | 232,894 |
| 2019-08-13 | $14.40 | $14.76 | $14.38 | $14.54 | $11.78 | 403,227 |
| 2019-08-12 | $14.57 | $14.60 | $14.40 | $14.43 | $11.69 | 252,138 |
| 2019-08-09 | $14.73 | $14.77 | $14.59 | $14.60 | $11.82 | 215,777 |
| 2019-08-08 | $14.79 | $14.88 | $14.72 | $14.83 | $12.01 | 198,794 |
| 2019-08-07 | $14.79 | $14.81 | $14.65 | $14.80 | $11.99 | 383,434 |
| 2019-08-06 | $15.14 | $15.18 | $14.92 | $15.04 | $12.18 | 332,080 |
| 2019-08-05 | $15.10 | $15.16 | $14.95 | $14.98 | $12.13 | 179,069 |
| 2019-08-02 | $15.46 | $15.47 | $15.23 | $15.33 | $12.42 | 118,727 |
| 2019-08-01 | $15.66 | $15.80 | $15.48 | $15.58 | $12.62 | 176,828 |
| 2019-07-31 | $16.02 | $16.05 | $15.72 | $15.80 | $12.80 | 109,435 |
| 2019-07-30 | $15.90 | $16.08 | $15.86 | $16.06 | $13.01 | 169,565 |
| 2019-07-29 | $16.13 | $16.25 | $16.11 | $16.21 | $13.13 | 148,294 |
| 2019-07-26 | $16.24 | $16.25 | $16.15 | $16.20 | $13.12 | 108,711 |
| 2019-07-25 | $16.16 | $16.22 | $15.98 | $16.11 | $13.05 | 84,958 |
| 2019-07-24 | $15.80 | $15.90 | $15.73 | $15.84 | $12.83 | 154,886 |
| 2019-07-23 | $15.04 | $15.06 | $14.98 | $15.00 | $12.15 | 194,451 |
| 2019-07-22 | $14.88 | $14.94 | $14.84 | $14.88 | $12.05 | 236,772 |
| 2019-07-19 | $14.85 | $14.97 | $14.76 | $14.88 | $12.05 | 152,929 |
| 2019-07-18 | $14.96 | $15.00 | $14.78 | $14.91 | $12.07 | 167,407 |
| 2019-07-17 | $15.27 | $15.34 | $15.02 | $15.03 | $12.17 | 205,031 |
| 2019-07-16 | $15.42 | $15.50 | $15.22 | $15.26 | $12.36 | 199,432 |
| 2019-07-15 | $15.65 | $15.71 | $15.55 | $15.55 | $12.59 | 424,676 |
| 2019-07-12 | $15.65 | $15.69 | $15.60 | $15.63 | $12.66 | 166,752 |
| 2019-07-11 | $15.59 | $15.62 | $15.42 | $15.53 | $12.58 | 124,695 |
| 2019-07-10 | $15.51 | $15.57 | $15.38 | $15.52 | $12.57 | 230,197 |
| 2019-07-09 | $15.27 | $15.32 | $15.22 | $15.24 | $12.34 | 109,344 |
| 2019-07-08 | $15.36 | $15.41 | $15.32 | $15.36 | $12.44 | 77,555 |
| 2019-07-05 | $15.42 | $15.46 | $15.34 | $15.39 | $12.46 | 157,723 |
| 2019-07-03 | $15.59 | $15.61 | $15.49 | $15.53 | $12.58 | 76,889 |
| 2019-07-02 | $15.87 | $15.89 | $15.61 | $15.62 | $12.65 | 149,442 |
| 2019-07-01 | $15.93 | $15.93 | $15.71 | $15.74 | $12.75 | 255,439 |
| 2019-06-28 | $15.53 | $15.65 | $15.52 | $15.60 | $12.63 | 218,724 |
| 2019-06-27 | $15.59 | $15.61 | $15.44 | $15.47 | $12.53 | 117,761 |
| 2019-06-26 | $15.67 | $15.81 | $15.66 | $15.72 | $12.73 | 149,909 |
| 2019-06-25 | $15.65 | $15.72 | $15.55 | $15.55 | $12.59 | 98,646 |
| 2019-06-24 | $15.87 | $15.88 | $15.72 | $15.78 | $12.78 | 184,038 |
| 2019-06-21 | $15.82 | $15.97 | $15.81 | $15.94 | $12.91 | 191,673 |
| 2019-06-20 | $15.45 | $15.70 | $15.45 | $15.60 | $12.63 | 389,371 |
| 2019-06-19 | $15.32 | $15.44 | $15.27 | $15.34 | $12.42 | 272,826 |
| 2019-06-18 | $15.40 | $15.48 | $15.36 | $15.45 | $12.51 | 150,118 |
| 2019-06-17 | $15.32 | $15.35 | $15.21 | $15.21 | $12.32 | 124,776 |
| 2019-06-14 | $16.10 | $16.13 | $15.87 | $15.92 | $12.51 | 625,125 |
| 2019-06-13 | $16.21 | $16.30 | $16.15 | $16.23 | $12.75 | 208,080 |
| 2019-06-12 | $16.29 | $16.35 | $16.11 | $16.12 | $12.67 | 77,640 |
| 2019-06-11 | $16.63 | $16.66 | $16.46 | $16.57 | $13.02 | 94,240 |
| 2019-06-10 | $16.57 | $16.60 | $16.43 | $16.49 | $12.96 | 199,038 |
| 2019-06-07 | $16.57 | $16.68 | $16.51 | $16.57 | $13.02 | 127,991 |
| 2019-06-06 | $16.36 | $16.54 | $16.33 | $16.50 | $12.97 | 100,264 |
| 2019-06-05 | $16.57 | $16.57 | $16.23 | $16.26 | $12.78 | 421,864 |
| 2019-06-04 | $16.39 | $16.46 | $16.27 | $16.39 | $12.88 | 333,357 |
| 2019-06-03 | $16.08 | $16.34 | $16.05 | $16.20 | $12.73 | 127,381 |
| 2019-05-31 | $15.97 | $16.22 | $15.94 | $15.95 | $12.53 | 153,573 |
| 2019-05-30 | $16.10 | $16.22 | $16.09 | $16.14 | $12.68 | 309,732 |
| 2019-05-29 | $15.99 | $16.07 | $15.91 | $16.00 | $12.57 | 140,198 |
| 2019-05-28 | $16.47 | $16.49 | $16.22 | $16.22 | $12.75 | 114,924 |
| 2019-05-24 | $16.28 | $16.29 | $16.16 | $16.27 | $12.78 | 119,301 |
| 2019-05-23 | $16.09 | $16.16 | $15.98 | $16.04 | $12.60 | 73,446 |
| 2019-05-22 | $16.71 | $16.77 | $16.54 | $16.56 | $13.01 | 98,562 |
| 2019-05-21 | $16.70 | $16.83 | $16.66 | $16.71 | $13.13 | 225,155 |
| 2019-05-20 | $16.57 | $16.64 | $16.49 | $16.53 | $12.99 | 144,758 |
| 2019-05-17 | $16.44 | $16.57 | $16.36 | $16.37 | $12.86 | 67,487 |
| 2019-05-16 | $16.24 | $16.39 | $16.21 | $16.33 | $12.83 | 84,585 |
| 2019-05-15 | $16.07 | $16.25 | $16.04 | $16.20 | $12.73 | 143,469 |
| 2019-05-14 | $16.02 | $16.19 | $16.01 | $16.09 | $12.64 | 205,055 |
| 2019-05-13 | $16.03 | $16.06 | $15.84 | $15.94 | $12.53 | 95,245 |
| 2019-05-10 | $15.96 | $16.16 | $15.94 | $16.16 | $12.70 | 120,442 |
| 2019-05-09 | $15.97 | $16.07 | $15.95 | $15.99 | $12.56 | 117,649 |
| 2019-05-08 | $16.07 | $16.18 | $16.01 | $16.01 | $12.58 | 199,741 |
| 2019-05-07 | $16.16 | $16.16 | $15.95 | $16.02 | $12.59 | 129,230 |
| 2019-05-06 | $16.21 | $16.40 | $16.20 | $16.36 | $12.86 | 104,250 |
| 2019-05-03 | $16.50 | $16.57 | $16.46 | $16.52 | $12.98 | 202,710 |
| 2019-05-02 | $16.68 | $16.68 | $16.40 | $16.50 | $12.97 | 116,568 |
| 2019-05-01 | $16.99 | $17.02 | $16.78 | $16.83 | $13.22 | 89,413 |
| 2019-04-30 | $16.90 | $17.01 | $16.84 | $17.01 | $13.37 | 118,515 |
| 2019-04-29 | $16.33 | $16.51 | $16.28 | $16.46 | $12.93 | 176,103 |
| 2019-04-26 | $16.50 | $16.50 | $16.38 | $16.46 | $12.93 | 69,379 |
| 2019-04-25 | $16.52 | $16.68 | $16.51 | $16.61 | $13.05 | 170,811 |
| 2019-04-24 | $16.73 | $16.73 | $16.47 | $16.49 | $12.96 | 98,087 |
| 2019-04-23 | $16.96 | $17.08 | $16.96 | $17.05 | $13.40 | 83,139 |
| 2019-04-22 | $16.92 | $17.19 | $16.91 | $17.18 | $13.50 | 57,723 |
| 2019-04-18 | $16.93 | $16.97 | $16.87 | $16.92 | $13.30 | 157,695 |
| 2019-04-17 | $17.08 | $17.10 | $16.95 | $17.01 | $13.37 | 91,894 |
| 2019-04-16 | $16.77 | $16.81 | $16.74 | $16.78 | $13.19 | 69,588 |
| 2019-04-15 | $16.91 | $16.99 | $16.85 | $16.94 | $13.31 | 152,561 |
| 2019-04-12 | $17.13 | $17.13 | $16.96 | $16.97 | $13.33 | 106,862 |
| 2019-04-11 | $17.12 | $17.12 | $16.93 | $17.04 | $13.39 | 70,512 |
| 2019-04-10 | $17.17 | $17.26 | $17.08 | $17.19 | $13.51 | 134,915 |
| 2019-04-09 | $17.02 | $17.03 | $16.92 | $16.93 | $13.30 | 152,481 |
| 2019-04-08 | $17.09 | $17.20 | $17.09 | $17.16 | $13.48 | 79,380 |
| 2019-04-05 | $17.26 | $17.33 | $17.18 | $17.28 | $13.58 | 50,560 |
| 2019-04-04 | $17.09 | $17.18 | $17.07 | $17.17 | $13.49 | 156,221 |
| 2019-04-03 | $17.36 | $17.40 | $17.27 | $17.31 | $13.60 | 66,378 |
| 2019-04-02 | $17.20 | $17.25 | $17.14 | $17.21 | $13.52 | 107,617 |
| 2019-04-01 | $17.26 | $17.34 | $17.21 | $17.27 | $13.57 | 77,179 |
| 2019-03-29 | $17.17 | $17.18 | $17.02 | $17.08 | $13.42 | 52,975 |
| 2019-03-28 | $16.99 | $17.10 | $16.96 | $17.05 | $13.40 | 258,138 |
| 2019-03-27 | $17.16 | $17.22 | $17.01 | $17.17 | $13.49 | 107,982 |
| 2019-03-26 | $17.11 | $17.17 | $16.97 | $16.99 | $13.35 | 96,704 |
| 2019-03-25 | $17.15 | $17.15 | $17.00 | $17.05 | $13.40 | 68,257 |
| 2019-03-22 | $17.32 | $17.32 | $17.01 | $17.13 | $13.46 | 336,879 |
| 2019-03-21 | $17.60 | $17.74 | $17.53 | $17.64 | $13.86 | 55,405 |
| 2019-03-20 | $17.54 | $17.80 | $17.50 | $17.74 | $13.94 | 104,649 |
| 2019-03-19 | $17.71 | $17.75 | $17.51 | $17.53 | $13.77 | 74,659 |
| 2019-03-18 | $17.23 | $17.50 | $17.23 | $17.47 | $13.73 | 80,083 |
| 2019-03-15 | $17.02 | $17.05 | $16.97 | $17.01 | $13.37 | 102,314 |
| 2019-03-14 | $17.09 | $17.15 | $16.92 | $16.94 | $13.31 | 76,376 |
| 2019-03-13 | $16.88 | $17.03 | $16.86 | $17.01 | $13.37 | 61,379 |
| 2019-03-12 | $16.68 | $16.80 | $16.64 | $16.71 | $13.13 | 77,399 |
| 2019-03-11 | $16.64 | $16.74 | $16.63 | $16.73 | $13.15 | 75,599 |
| 2019-03-08 | $16.62 | $16.69 | $16.47 | $16.62 | $13.06 | 96,161 |
| 2019-03-07 | $16.99 | $17.01 | $16.83 | $16.84 | $13.23 | 75,256 |
| 2019-03-06 | $17.06 | $17.15 | $17.00 | $17.08 | $13.42 | 65,271 |
| 2019-03-05 | $17.07 | $17.13 | $17.02 | $17.08 | $13.42 | 67,779 |
| 2019-03-04 | $17.18 | $17.21 | $17.03 | $17.15 | $13.48 | 106,941 |
| 2019-03-01 | $17.33 | $17.35 | $17.18 | $17.26 | $13.56 | 63,957 |
| 2019-02-28 | $17.35 | $17.35 | $17.22 | $17.27 | $13.57 | 147,613 |
| 2019-02-27 | $17.25 | $17.31 | $17.15 | $17.16 | $13.48 | 68,980 |
| 2019-02-26 | $17.23 | $17.28 | $17.16 | $17.26 | $13.56 | 115,485 |
| 2019-02-25 | $17.22 | $17.28 | $17.05 | $17.14 | $13.47 | 69,589 |
| 2019-02-22 | $17.22 | $17.30 | $17.19 | $17.22 | $13.53 | 89,345 |
| 2019-02-21 | $17.29 | $17.32 | $17.15 | $17.19 | $13.50 | 106,861 |
| 2019-02-20 | $17.18 | $17.37 | $17.17 | $17.31 | $13.60 | 87,261 |
| 2019-02-19 | $17.05 | $17.31 | $17.05 | $17.25 | $13.55 | 128,162 |
| 2019-02-15 | $17.21 | $17.25 | $17.08 | $17.20 | $13.52 | 77,093 |
| 2019-02-14 | $17.01 | $17.10 | $16.98 | $17.02 | $13.37 | 92,003 |
| 2019-02-13 | $17.01 | $17.13 | $16.97 | $17.02 | $13.37 | 67,932 |
| 2019-02-12 | $17.08 | $17.18 | $17.03 | $17.08 | $13.42 | 81,269 |
| 2019-02-11 | $16.87 | $16.96 | $16.83 | $16.83 | $13.22 | 126,924 |
| 2019-02-08 | $16.92 | $16.97 | $16.82 | $16.96 | $13.33 | 57,940 |
| 2019-02-07 | $17.24 | $17.32 | $17.00 | $17.11 | $13.44 | 58,619 |
| 2019-02-06 | $17.50 | $17.60 | $17.48 | $17.52 | $13.77 | 114,466 |
| 2019-02-05 | $17.56 | $17.70 | $17.55 | $17.70 | $13.91 | 144,867 |
| 2019-02-04 | $17.33 | $17.53 | $17.23 | $17.52 | $13.77 | 169,796 |
| 2019-02-01 | $17.62 | $17.62 | $17.47 | $17.50 | $13.75 | 294,550 |
| 2019-01-31 | $17.55 | $17.63 | $17.47 | $17.56 | $13.80 | 172,734 |
| 2019-01-30 | $17.32 | $17.50 | $17.20 | $17.39 | $13.66 | 122,378 |
| 2019-01-29 | $17.20 | $17.30 | $17.13 | $17.21 | $13.52 | 265,424 |
| 2019-01-28 | $16.88 | $17.02 | $16.84 | $16.99 | $13.35 | 405,278 |
| 2019-01-25 | $17.07 | $17.17 | $17.05 | $17.09 | $13.43 | 190,258 |
| 2019-01-24 | $17.05 | $17.09 | $16.90 | $17.03 | $13.38 | 317,900 |
| 2019-01-23 | $16.87 | $16.90 | $16.75 | $16.80 | $13.20 | 263,790 |
| 2019-01-22 | $16.84 | $16.89 | $16.74 | $16.84 | $13.23 | 522,473 |
| 2019-01-18 | $17.03 | $17.20 | $17.03 | $17.14 | $13.47 | 261,429 |
| 2019-01-17 | $16.76 | $16.97 | $16.73 | $16.87 | $13.26 | 413,201 |
| 2019-01-16 | $16.72 | $16.81 | $16.61 | $16.72 | $13.14 | 140,485 |
| 2019-01-15 | $16.73 | $16.93 | $16.72 | $16.84 | $13.23 | 279,491 |
| 2019-01-14 | $16.76 | $17.02 | $16.76 | $16.97 | $13.33 | 530,341 |
| 2019-01-11 | $16.88 | $17.06 | $16.81 | $16.95 | $13.32 | 809,479 |
| 2019-01-10 | $17.01 | $17.13 | $16.93 | $17.10 | $13.44 | 191,298 |
| 2019-01-09 | $16.93 | $17.13 | $16.82 | $17.02 | $13.37 | 162,230 |
| 2019-01-08 | $16.80 | $16.80 | $16.64 | $16.66 | $13.09 | 127,911 |
| 2019-01-07 | $16.62 | $16.80 | $16.53 | $16.76 | $13.17 | 285,076 |
| 2019-01-04 | $16.52 | $16.90 | $16.51 | $16.86 | $13.25 | 184,491 |
| 2019-01-03 | $16.34 | $16.47 | $16.17 | $16.41 | $12.89 | 175,317 |
| 2019-01-02 | $15.70 | $16.21 | $15.70 | $16.17 | $12.71 | 204,655 |
| 2018-12-31 | $15.79 | $16.25 | $15.79 | $16.03 | $12.60 | 483,753 |
| 2018-12-28 | $16.19 | $16.25 | $16.01 | $16.15 | $12.69 | 412,898 |
| 2018-12-27 | $15.61 | $15.92 | $15.47 | $15.90 | $12.49 | 290,279 |
| 2018-12-26 | $15.66 | $16.05 | $15.45 | $16.03 | $12.60 | 381,030 |
| 2018-12-24 | $15.53 | $16.00 | $15.53 | $15.66 | $12.31 | 212,503 |
| 2018-12-21 | $16.20 | $16.55 | $16.01 | $16.32 | $12.82 | 297,957 |
| 2018-12-20 | $16.49 | $16.50 | $16.03 | $16.20 | $12.73 | 287,393 |
| 2018-12-19 | $16.70 | $16.92 | $16.22 | $16.59 | $13.04 | 396,707 |
| 2018-12-18 | $16.58 | $16.70 | $16.39 | $16.49 | $12.96 | 314,595 |
| 2018-12-17 | $16.71 | $16.78 | $16.41 | $16.65 | $13.08 | 362,813 |
| 2018-12-14 | $16.74 | $16.79 | $16.51 | $16.57 | $13.02 | 275,393 |
| 2018-12-13 | $16.80 | $16.97 | $16.78 | $16.90 | $13.28 | 340,054 |
| 2018-12-12 | $16.70 | $16.82 | $16.64 | $16.68 | $13.11 | 380,902 |
| 2018-12-11 | $16.74 | $16.78 | $16.42 | $16.56 | $13.01 | 1,154,611 |
| 2018-12-10 | $16.53 | $16.60 | $16.26 | $16.45 | $12.93 | 447,651 |
| 2018-12-07 | $16.81 | $16.95 | $16.63 | $16.69 | $13.11 | 267,255 |
| 2018-12-06 | $16.57 | $16.59 | $16.22 | $16.39 | $12.87 | 366,237 |
| 2018-12-04 | $17.39 | $17.42 | $17.00 | $17.10 | $13.44 | 442,805 |
| 2018-12-03 | $17.38 | $17.47 | $17.25 | $17.43 | $13.70 | 319,740 |
| 2018-11-30 | $17.24 | $17.31 | $17.08 | $17.17 | $13.49 | 143,154 |
| 2018-11-29 | $17.07 | $17.30 | $17.07 | $17.22 | $13.53 | 191,924 |
| 2018-11-28 | $16.81 | $17.05 | $16.70 | $16.88 | $13.26 | 246,471 |
| 2018-11-27 | $16.99 | $17.04 | $16.75 | $16.85 | $13.24 | 337,269 |
| 2018-11-26 | $17.14 | $17.22 | $17.10 | $17.17 | $13.49 | 221,543 |
| 2018-11-23 | $17.00 | $17.02 | $16.79 | $16.88 | $13.26 | 98,193 |
| 2018-11-21 | $17.68 | $17.81 | $17.54 | $17.65 | $13.87 | 243,788 |
| 2018-11-20 | $17.69 | $17.73 | $17.18 | $17.26 | $13.56 | 250,892 |
| 2018-11-19 | $17.92 | $17.99 | $17.82 | $17.95 | $14.10 | 202,268 |
| 2018-11-16 | $17.88 | $18.02 | $17.84 | $17.96 | $14.11 | 345,218 |
| 2018-11-15 | $17.69 | $18.05 | $17.59 | $18.02 | $14.16 | 689,037 |
| 2018-11-14 | $17.62 | $17.76 | $17.45 | $17.60 | $13.83 | 302,889 |
| 2018-11-13 | $17.59 | $17.78 | $17.44 | $17.51 | $13.76 | 924,288 |
| 2018-11-12 | $17.97 | $18.03 | $17.71 | $17.76 | $13.96 | 1,234,098 |
| 2018-11-09 | $17.84 | $18.11 | $17.81 | $18.07 | $14.20 | 2,395,268 |
| 2018-11-08 | $18.22 | $18.26 | $17.87 | $17.91 | $14.07 | 1,619,532 |
| 2018-11-07 | $18.24 | $18.28 | $18.04 | $18.16 | $14.27 | 141,801 |
| 2018-11-06 | $17.91 | $18.08 | $17.84 | $18.06 | $14.19 | 217,967 |
| 2018-11-05 | $18.13 | $18.16 | $17.85 | $18.00 | $14.14 | 139,176 |
| 2018-11-02 | $18.04 | $18.07 | $17.66 | $17.77 | $13.96 | 339,984 |
| 2018-11-01 | $17.73 | $17.88 | $17.58 | $17.85 | $14.03 | 170,628 |
| 2018-10-31 | $17.75 | $18.08 | $17.66 | $17.84 | $14.02 | 142,195 |
| 2018-10-30 | $17.17 | $17.37 | $17.02 | $17.34 | $13.63 | 230,886 |
| 2018-10-29 | $17.42 | $17.47 | $17.12 | $17.22 | $13.53 | 138,256 |
| 2018-10-26 | $16.85 | $17.31 | $16.85 | $17.19 | $13.51 | 120,680 |
| 2018-10-25 | $17.11 | $17.22 | $17.03 | $17.18 | $13.50 | 134,519 |
| 2018-10-24 | $17.70 | $17.74 | $17.32 | $17.33 | $13.62 | 87,548 |
| 2018-10-23 | $17.98 | $18.03 | $17.74 | $17.89 | $14.06 | 163,378 |
| 2018-10-22 | $18.49 | $18.49 | $18.25 | $18.41 | $14.47 | 81,936 |
| 2018-10-19 | $18.57 | $18.68 | $18.40 | $18.50 | $14.54 | 146,838 |
| 2018-10-18 | $18.78 | $18.82 | $18.48 | $18.50 | $14.54 | 161,246 |
| 2018-10-17 | $18.89 | $18.91 | $18.65 | $18.78 | $14.76 | 101,202 |
| 2018-10-16 | $18.85 | $19.11 | $18.84 | $18.97 | $14.91 | 80,949 |
| 2018-10-15 | $18.93 | $19.05 | $18.83 | $18.94 | $14.88 | 215,957 |
| 2018-10-12 | $19.01 | $19.02 | $18.68 | $18.83 | $14.80 | 146,145 |
| 2018-10-11 | $19.25 | $19.27 | $18.92 | $18.95 | $14.89 | 755,634 |
| 2018-10-10 | $19.97 | $19.98 | $19.47 | $19.48 | $15.31 | 1,021,710 |
| 2018-10-09 | $19.55 | $19.79 | $19.53 | $19.70 | $15.48 | 493,701 |
| 2018-10-08 | $19.31 | $19.48 | $19.25 | $19.47 | $15.30 | 136,886 |
| 2018-10-05 | $19.65 | $19.74 | $19.56 | $19.71 | $15.49 | 1,385,803 |
| 2018-10-04 | $19.89 | $19.89 | $19.71 | $19.77 | $15.53 | 706,825 |
| 2018-10-03 | $20.06 | $20.06 | $19.79 | $19.86 | $15.61 | 895,248 |
| 2018-10-02 | $20.05 | $20.05 | $19.89 | $20.00 | $15.72 | 301,421 |
| 2018-10-01 | $20.14 | $20.19 | $19.91 | $20.13 | $15.82 | 3,485,078 |
| 2018-09-28 | $19.88 | $20.10 | $19.80 | $19.89 | $15.63 | 2,474,457 |
| 2018-09-27 | $20.13 | $20.19 | $20.02 | $20.05 | $15.75 | 1,423,332 |
| 2018-09-26 | $20.10 | $20.23 | $20.10 | $20.14 | $15.83 | 487,082 |
| 2018-09-25 | $20.20 | $20.27 | $20.02 | $20.05 | $15.75 | 68,058 |
| 2018-09-24 | $19.27 | $19.85 | $19.27 | $19.79 | $15.55 | 39,467 |
| 2018-09-21 | $19.27 | $19.50 | $19.24 | $19.45 | $15.28 | 53,633 |
| 2018-09-20 | $20.00 | $20.00 | $19.50 | $19.55 | $15.36 | 84,202 |
| 2018-09-19 | $19.99 | $20.00 | $19.84 | $19.91 | $15.64 | 245,397 |
| 2018-09-18 | $19.95 | $20.00 | $19.81 | $19.88 | $15.62 | 31,084 |
| 2018-09-17 | $19.89 | $19.93 | $19.70 | $19.79 | $15.55 | 44,252 |
| 2018-09-14 | $19.87 | $19.92 | $19.70 | $19.76 | $15.53 | 39,925 |
| 2018-09-13 | $20.08 | $20.10 | $19.77 | $19.94 | $15.67 | 83,281 |
| 2018-09-12 | $19.87 | $20.06 | $19.83 | $19.84 | $15.59 | 38,294 |
| 2018-09-11 | $19.35 | $19.54 | $19.34 | $19.50 | $15.32 | 28,782 |
| 2018-09-10 | $19.13 | $19.17 | $19.03 | $19.06 | $14.98 | 24,918 |
| 2018-09-07 | $18.81 | $18.96 | $18.80 | $18.93 | $14.87 | 23,698 |
| 2018-09-06 | $19.16 | $19.27 | $18.87 | $19.00 | $14.93 | 21,114 |
| 2018-09-05 | $19.60 | $19.60 | $19.28 | $19.34 | $15.20 | 29,610 |
| 2018-09-04 | $19.57 | $19.70 | $19.54 | $19.68 | $15.46 | 41,504 |
| 2018-08-31 | $19.37 | $19.42 | $19.20 | $19.24 | $15.12 | 566,949 |
| 2018-08-30 | $19.47 | $19.58 | $19.40 | $19.56 | $15.37 | 31,638 |
| 2018-08-29 | $19.39 | $19.57 | $19.39 | $19.57 | $15.38 | 15,220 |
| 2018-08-28 | $19.56 | $19.57 | $19.42 | $19.43 | $15.27 | 19,446 |
| 2018-08-27 | $19.25 | $19.46 | $19.25 | $19.46 | $15.29 | 30,474 |
| 2018-08-24 | $19.18 | $19.25 | $19.16 | $19.19 | $15.08 | 19,825 |
| 2018-08-23 | $19.05 | $19.07 | $19.00 | $19.01 | $14.94 | 248,375 |
| 2018-08-22 | $19.19 | $19.25 | $19.17 | $19.25 | $15.13 | 26,816 |
| 2018-08-21 | $19.02 | $19.14 | $18.98 | $19.05 | $14.97 | 29,565 |
| 2018-08-20 | $18.77 | $18.78 | $18.65 | $18.77 | $14.75 | 37,138 |
| 2018-08-17 | $18.56 | $18.64 | $18.44 | $18.58 | $14.60 | 28,099 |
| 2018-08-16 | $18.62 | $18.64 | $18.50 | $18.51 | $14.54 | 35,743 |
| 2018-08-15 | $18.48 | $18.49 | $18.30 | $18.34 | $14.41 | 60,790 |
| 2018-08-14 | $18.88 | $18.91 | $18.79 | $18.88 | $14.84 | 49,993 |
| 2018-08-13 | $19.12 | $19.18 | $19.00 | $19.02 | $14.95 | 87,258 |
| 2018-08-10 | $19.22 | $19.35 | $19.14 | $19.34 | $15.20 | 108,483 |
| 2018-08-09 | $19.65 | $19.68 | $19.41 | $19.54 | $15.35 | 208,264 |
| 2018-08-08 | $19.83 | $19.87 | $19.75 | $19.85 | $15.60 | 20,180 |
| 2018-08-07 | $19.88 | $19.91 | $19.79 | $19.86 | $15.61 | 25,301 |
| 2018-08-06 | $19.54 | $19.70 | $19.50 | $19.63 | $15.42 | 24,117 |
| 2018-08-03 | $19.64 | $19.74 | $19.64 | $19.70 | $15.48 | 51,744 |
| 2018-08-02 | $19.64 | $19.71 | $19.57 | $19.64 | $15.43 | 15,080 |
| 2018-08-01 | $19.75 | $19.81 | $19.63 | $19.79 | $15.55 | 16,705 |
| 2018-07-31 | $19.91 | $20.00 | $19.79 | $19.83 | $15.58 | 22,532 |
| 2018-07-30 | $19.80 | $19.87 | $19.76 | $19.78 | $15.54 | 18,879 |
| 2018-07-27 | $19.58 | $19.63 | $19.48 | $19.57 | $15.38 | 35,941 |
| 2018-07-26 | $19.47 | $19.53 | $19.43 | $19.45 | $15.28 | 91,221 |
| 2018-07-25 | $19.55 | $19.73 | $19.50 | $19.73 | $15.50 | 39,510 |
| 2018-07-24 | $19.62 | $19.82 | $19.60 | $19.64 | $15.43 | 34,185 |
| 2018-07-23 | $19.75 | $19.83 | $19.60 | $19.67 | $15.46 | 18,570 |
| 2018-07-20 | $19.60 | $19.88 | $19.59 | $19.84 | $15.59 | 26,400 |
| 2018-07-19 | $19.59 | $19.86 | $19.59 | $19.80 | $15.56 | 25,539 |
| 2018-07-18 | $19.39 | $19.69 | $19.38 | $19.60 | $15.40 | 28,457 |
| 2018-07-17 | $19.49 | $19.79 | $19.47 | $19.70 | $15.48 | 26,672 |
| 2018-07-16 | $19.77 | $19.83 | $19.62 | $19.73 | $15.50 | 30,154 |
| 2018-07-13 | $19.71 | $19.95 | $19.67 | $19.87 | $15.61 | 9,848 |
| 2018-07-12 | $19.59 | $19.91 | $19.59 | $19.86 | $15.61 | 10,935 |
| 2018-07-11 | $20.04 | $20.04 | $19.64 | $19.79 | $15.55 | 278,442 |
| 2018-07-10 | $20.31 | $20.33 | $20.19 | $20.30 | $15.95 | 23,365 |
| 2018-07-09 | $20.28 | $20.35 | $20.25 | $20.31 | $15.96 | 31,079 |
| 2018-07-06 | $20.03 | $20.22 | $20.00 | $20.15 | $15.83 | 44,147 |
| 2018-07-05 | $20.19 | $20.32 | $20.10 | $20.13 | $15.81 | 12,381 |
| 2018-07-03 | $19.68 | $19.76 | $19.50 | $19.72 | $15.50 | 14,711 |
| 2018-07-02 | $19.35 | $19.48 | $19.28 | $19.39 | $15.24 | 21,930 |
| 2018-06-29 | $19.57 | $19.69 | $19.43 | $19.54 | $15.35 | 30,293 |
| 2018-06-28 | $19.48 | $19.63 | $19.33 | $19.49 | $15.31 | 50,533 |
| 2018-06-27 | $19.53 | $19.65 | $19.21 | $19.33 | $15.19 | 19,878 |
| 2018-06-26 | $19.32 | $19.71 | $19.22 | $19.39 | $15.24 | 20,861 |
| 2018-06-25 | $19.15 | $19.30 | $19.11 | $19.24 | $15.12 | 15,284 |
| 2018-06-22 | $19.45 | $19.99 | $19.36 | $19.37 | $15.22 | 21,946 |
| 2018-06-21 | $18.83 | $19.10 | $18.72 | $18.84 | $14.80 | 19,529 |
| 2018-06-20 | $19.10 | $19.32 | $18.74 | $18.94 | $14.88 | 22,407 |
| 2018-06-19 | $19.08 | $19.32 | $19.03 | $19.29 | $15.16 | 133,919 |
| 2018-06-18 | $19.22 | $19.35 | $19.19 | $19.30 | $15.17 | 43,625 |
| 2018-06-15 | $19.93 | $19.99 | $19.78 | $19.98 | $15.32 | 26,104 |
| 2018-06-14 | $19.94 | $20.04 | $19.85 | $19.93 | $15.28 | 13,568 |
| 2018-06-13 | $20.04 | $20.12 | $19.93 | $20.06 | $15.38 | 21,100 |
| 2018-06-12 | $20.25 | $20.25 | $19.98 | $20.01 | $15.34 | 28,738 |
| 2018-06-11 | $20.29 | $20.43 | $20.24 | $20.41 | $15.65 | 120,084 |
| 2018-06-08 | $20.23 | $20.23 | $19.96 | $20.08 | $15.40 | 30,052 |
| 2018-06-07 | $20.20 | $20.46 | $20.17 | $20.35 | $15.61 | 72,183 |
| 2018-06-06 | $19.74 | $19.97 | $19.69 | $19.96 | $15.31 | 64,730 |
| 2018-06-05 | $19.17 | $19.25 | $19.07 | $19.14 | $14.68 | 21,857 |
| 2018-06-04 | $19.35 | $19.39 | $19.17 | $19.18 | $14.71 | 29,757 |
| 2018-06-01 | $19.27 | $19.29 | $19.12 | $19.21 | $14.73 | 20,142 |
| 2018-05-31 | $18.96 | $19.21 | $18.87 | $19.05 | $14.61 | 39,729 |
| 2018-05-30 | $18.77 | $19.11 | $18.64 | $19.02 | $14.59 | 53,629 |
| 2018-05-29 | $18.05 | $18.11 | $17.87 | $18.00 | $13.80 | 23,092 |
| 2018-05-25 | $18.52 | $18.52 | $18.30 | $18.46 | $14.16 | 43,713 |
| 2018-05-24 | $19.23 | $19.28 | $19.02 | $19.11 | $14.65 | 47,611 |
| 2018-05-23 | $19.37 | $19.51 | $19.14 | $19.25 | $14.76 | 25,396 |
| 2018-05-22 | $20.26 | $20.27 | $20.03 | $20.08 | $15.40 | 36,182 |
| 2018-05-21 | $20.20 | $20.20 | $20.05 | $20.19 | $15.48 | 27,600 |
| 2018-05-18 | $20.13 | $20.15 | $19.99 | $20.12 | $15.43 | 22,680 |
| 2018-05-17 | $20.13 | $20.21 | $20.08 | $20.18 | $15.47 | 29,067 |
| 2018-05-16 | $19.68 | $19.89 | $19.65 | $19.86 | $15.23 | 21,478 |
| 2018-05-15 | $19.68 | $19.92 | $19.68 | $19.83 | $15.21 | 17,370 |
| 2018-05-14 | $19.85 | $19.96 | $19.80 | $19.88 | $15.24 | 20,844 |
| 2018-05-11 | $19.87 | $19.89 | $19.81 | $19.86 | $15.23 | 35,571 |
| 2018-05-10 | $19.60 | $19.71 | $19.52 | $19.68 | $15.09 | 28,787 |
| 2018-05-09 | $19.41 | $19.73 | $19.39 | $19.72 | $15.12 | 27,892 |
| 2018-05-08 | $19.19 | $19.25 | $19.05 | $19.25 | $14.76 | 65,301 |
| 2018-05-07 | $19.25 | $19.43 | $19.18 | $19.19 | $14.72 | 27,333 |
| 2018-05-04 | $18.94 | $19.27 | $18.94 | $19.23 | $14.75 | 26,662 |
| 2018-05-03 | $19.02 | $19.20 | $18.92 | $19.18 | $14.71 | 19,480 |
| 2018-05-02 | $19.17 | $19.17 | $18.89 | $18.95 | $14.53 | 38,567 |
| 2018-05-01 | $18.99 | $19.02 | $18.79 | $18.82 | $14.43 | 17,615 |
| 2018-04-30 | $19.04 | $19.23 | $19.04 | $19.13 | $14.67 | 29,991 |
| 2018-04-27 | $18.96 | $19.18 | $18.91 | $19.13 | $14.67 | 25,575 |
| 2018-04-26 | $19.25 | $19.25 | $19.03 | $19.18 | $14.71 | 22,214 |
| 2018-04-25 | $19.18 | $19.19 | $19.02 | $19.18 | $14.71 | 34,825 |
| 2018-04-24 | $19.44 | $19.56 | $19.33 | $19.38 | $14.86 | 21,740 |
| 2018-04-23 | $19.22 | $19.31 | $19.21 | $19.26 | $14.77 | 20,833 |
| 2018-04-20 | $19.34 | $19.34 | $19.18 | $19.25 | $14.76 | 22,694 |
| 2018-04-19 | $19.37 | $19.48 | $19.29 | $19.38 | $14.86 | 61,174 |
| 2018-04-18 | $19.39 | $19.66 | $19.39 | $19.50 | $14.95 | 71,153 |
| 2018-04-17 | $19.16 | $19.21 | $19.08 | $19.21 | $14.73 | 241,220 |
| 2018-04-16 | $19.09 | $19.17 | $19.02 | $19.16 | $14.69 | 39,604 |
| 2018-04-13 | $19.09 | $19.23 | $19.08 | $19.20 | $14.72 | 32,937 |
| 2018-04-12 | $19.12 | $19.21 | $19.10 | $19.18 | $14.71 | 106,395 |
| 2018-04-11 | $19.03 | $19.22 | $18.95 | $19.07 | $14.62 | 43,782 |
| 2018-04-10 | $18.80 | $18.97 | $18.80 | $18.89 | $14.49 | 27,567 |
| 2018-04-09 | $18.51 | $18.63 | $18.38 | $18.43 | $14.13 | 17,683 |
| 2018-04-06 | $18.53 | $18.56 | $18.32 | $18.44 | $14.14 | 34,007 |
| 2018-04-05 | $18.23 | $18.44 | $18.23 | $18.35 | $14.07 | 37,160 |
| 2018-04-04 | $17.84 | $18.21 | $17.84 | $18.21 | $13.96 | 41,499 |
| 2018-04-03 | $17.79 | $18.01 | $17.78 | $18.00 | $13.80 | 26,317 |
| 2018-04-02 | $17.78 | $17.78 | $17.22 | $17.52 | $13.44 | 34,912 |
| 2018-03-29 | $17.89 | $17.93 | $17.70 | $17.82 | $13.67 | 30,787 |
| 2018-03-28 | $17.56 | $17.79 | $17.53 | $17.69 | $13.57 | 24,440 |
| 2018-03-27 | $18.03 | $18.03 | $17.73 | $17.84 | $13.68 | 224,420 |
| 2018-03-26 | $17.82 | $17.93 | $17.69 | $17.93 | $13.75 | 72,094 |
| 2018-03-23 | $17.15 | $17.42 | $17.12 | $17.26 | $13.24 | 59,199 |
| 2018-03-22 | $17.48 | $17.48 | $17.19 | $17.23 | $13.21 | 37,502 |
| 2018-03-21 | $17.39 | $17.64 | $17.35 | $17.60 | $13.50 | 70,574 |
| 2018-03-20 | $17.22 | $17.36 | $17.21 | $17.29 | $13.26 | 28,477 |
| 2018-03-19 | $17.35 | $17.35 | $17.00 | $17.09 | $13.11 | 45,479 |
| 2018-03-16 | $17.40 | $17.59 | $17.37 | $17.50 | $13.42 | 29,719 |
| 2018-03-15 | $17.30 | $17.32 | $17.20 | $17.20 | $13.19 | 63,542 |
| 2018-03-14 | $17.46 | $17.47 | $17.30 | $17.35 | $13.30 | 22,662 |
| 2018-03-13 | $17.70 | $17.72 | $17.45 | $17.50 | $13.42 | 41,405 |
| 2018-03-12 | $17.45 | $17.54 | $17.38 | $17.47 | $13.40 | 28,588 |
| 2018-03-09 | $17.27 | $17.43 | $17.26 | $17.39 | $13.34 | 23,868 |
| 2018-03-08 | $17.18 | $17.28 | $17.11 | $17.24 | $13.22 | 32,229 |
| 2018-03-07 | $17.43 | $17.48 | $17.25 | $17.41 | $13.35 | 43,988 |
| 2018-03-06 | $17.65 | $17.81 | $17.65 | $17.79 | $13.64 | 27,275 |
| 2018-03-05 | $17.23 | $17.56 | $17.23 | $17.49 | $13.41 | 30,409 |
| 2018-03-02 | $17.39 | $17.51 | $17.30 | $17.46 | $13.39 | 47,711 |
| 2018-03-01 | $17.75 | $17.84 | $17.55 | $17.75 | $13.61 | 33,609 |
| 2018-02-28 | $18.02 | $18.09 | $17.75 | $17.75 | $13.61 | 48,456 |
| 2018-02-27 | $17.55 | $17.55 | $17.28 | $17.39 | $13.34 | 47,120 |
| 2018-02-26 | $17.49 | $17.70 | $17.41 | $17.61 | $13.50 | 40,643 |
| 2018-02-23 | $17.44 | $17.59 | $17.38 | $17.56 | $13.47 | 39,671 |
| 2018-02-22 | $17.30 | $17.52 | $17.28 | $17.36 | $13.31 | 27,600 |
| 2018-02-21 | $17.32 | $17.39 | $17.11 | $17.14 | $13.14 | 27,389 |
| 2018-02-20 | $17.52 | $17.54 | $17.34 | $17.40 | $13.34 | 90,054 |
| 2018-02-16 | $17.11 | $17.36 | $17.10 | $17.22 | $13.21 | 75,219 |
| 2018-02-15 | $17.34 | $17.36 | $17.11 | $17.35 | $13.30 | 43,513 |
| 2018-02-14 | $16.96 | $17.45 | $16.94 | $17.42 | $13.36 | 39,027 |
| 2018-02-13 | $17.24 | $17.39 | $17.21 | $17.34 | $13.30 | 73,871 |
| 2018-02-12 | $17.24 | $17.46 | $17.23 | $17.42 | $13.36 | 59,625 |
| 2018-02-09 | $17.10 | $17.19 | $16.73 | $17.04 | $13.07 | 49,246 |
| 2018-02-08 | $17.71 | $17.74 | $17.20 | $17.20 | $13.19 | 46,138 |
| 2018-02-07 | $17.94 | $18.23 | $17.80 | $17.81 | $13.66 | 75,314 |
| 2018-02-06 | $17.66 | $18.16 | $17.65 | $18.06 | $13.85 | 47,376 |
| 2018-02-05 | $18.42 | $18.54 | $17.96 | $18.00 | $13.80 | 53,080 |
| 2018-02-02 | $18.98 | $18.98 | $18.60 | $18.63 | $14.29 | 25,228 |
| 2018-02-01 | $18.89 | $19.24 | $18.88 | $19.22 | $14.74 | 42,202 |
| 2018-01-31 | $18.95 | $19.00 | $18.67 | $18.86 | $14.46 | 45,038 |
| 2018-01-30 | $18.93 | $18.93 | $18.69 | $18.79 | $14.41 | 38,267 |
| 2018-01-29 | $19.11 | $19.17 | $19.01 | $19.11 | $14.65 | 36,527 |
| 2018-01-26 | $19.22 | $19.34 | $19.21 | $19.29 | $14.79 | 253,690 |
| 2018-01-25 | $19.80 | $19.83 | $19.43 | $19.54 | $14.98 | 533,662 |
| 2018-01-24 | $19.63 | $19.72 | $19.55 | $19.68 | $15.09 | 26,665 |
| 2018-01-23 | $19.48 | $19.56 | $19.43 | $19.56 | $15.00 | 61,630 |
| 2018-01-22 | $19.33 | $19.60 | $19.33 | $19.60 | $15.03 | 31,154 |
| 2018-01-19 | $19.18 | $19.20 | $19.09 | $19.18 | $14.71 | 163,565 |
| 2018-01-18 | $19.31 | $19.38 | $19.17 | $19.20 | $14.72 | 49,157 |
| 2018-01-17 | $19.12 | $19.34 | $19.07 | $19.26 | $14.77 | 41,585 |
| 2018-01-16 | $19.40 | $19.42 | $19.25 | $19.27 | $14.78 | 36,371 |
| 2018-01-12 | $19.41 | $19.42 | $19.28 | $19.42 | $14.89 | 28,948 |
| 2018-01-11 | $19.02 | $19.14 | $19.01 | $19.10 | $14.65 | 126,000 |
| 2018-01-10 | $18.90 | $18.93 | $18.78 | $18.81 | $14.42 | 30,766 |
| 2018-01-09 | $19.00 | $19.00 | $18.83 | $18.91 | $14.50 | 296,147 |
| 2018-01-08 | $19.00 | $19.01 | $18.93 | $18.97 | $14.55 | 17,537 |
| 2018-01-05 | $19.08 | $19.09 | $18.91 | $19.09 | $14.64 | 31,537 |
| 2018-01-04 | $18.97 | $19.06 | $18.97 | $19.04 | $14.60 | 121,180 |
| 2018-01-03 | $18.34 | $18.64 | $18.32 | $18.60 | $14.26 | 87,432 |
| 2018-01-02 | $18.02 | $18.16 | $17.94 | $18.15 | $13.92 | 45,678 |
| 2017-12-29 | $17.76 | $17.78 | $17.70 | $17.72 | $13.59 | 61,845 |
| 2017-12-28 | $17.90 | $17.99 | $17.90 | $17.93 | $13.75 | 84,822 |
| 2017-12-27 | $17.89 | $17.99 | $17.81 | $17.87 | $13.70 | 37,326 |
| 2017-12-26 | $17.86 | $17.92 | $17.86 | $17.91 | $13.73 | 17,944 |
| 2017-12-22 | $17.80 | $17.91 | $17.75 | $17.84 | $13.68 | 26,565 |
| 2017-12-21 | $17.75 | $17.93 | $17.75 | $17.93 | $13.75 | 23,301 |
| 2017-12-20 | $17.76 | $17.88 | $17.76 | $17.88 | $13.71 | 27,095 |
| 2017-12-19 | $17.93 | $17.95 | $17.78 | $17.84 | $13.68 | 21,629 |
| 2017-12-18 | $17.65 | $17.80 | $17.65 | $17.68 | $13.56 | 25,267 |
| 2017-12-15 | $18.06 | $18.06 | $17.79 | $17.86 | $13.35 | 32,002 |
| 2017-12-14 | $18.25 | $18.25 | $18.03 | $18.08 | $13.51 | 16,056 |
| 2017-12-13 | $18.06 | $18.18 | $18.06 | $18.14 | $13.56 | 23,509 |
| 2017-12-12 | $18.05 | $18.10 | $18.00 | $18.07 | $13.51 | 19,590 |
| 2017-12-11 | $18.11 | $18.22 | $18.11 | $18.15 | $13.57 | 22,452 |
| 2017-12-08 | $18.23 | $18.30 | $18.23 | $18.24 | $13.63 | 18,319 |
| 2017-12-07 | $18.24 | $18.33 | $18.24 | $18.30 | $13.68 | 30,077 |
| 2017-12-06 | $18.35 | $18.35 | $18.22 | $18.29 | $13.67 | 49,528 |
| 2017-12-05 | $18.49 | $18.60 | $18.49 | $18.51 | $13.84 | 26,652 |
| 2017-12-04 | $18.42 | $18.50 | $18.36 | $18.38 | $13.74 | 25,100 |
| 2017-12-01 | $18.29 | $18.38 | $18.28 | $18.34 | $13.71 | 41,014 |
| 2017-11-30 | $18.43 | $18.45 | $18.34 | $18.37 | $13.73 | 29,475 |
| 2017-11-29 | $18.14 | $18.35 | $18.12 | $18.18 | $13.59 | 28,069 |
| 2017-11-28 | $18.23 | $18.28 | $18.09 | $18.16 | $13.57 | 30,659 |
| 2017-11-27 | $17.92 | $17.97 | $17.84 | $17.86 | $13.35 | 20,652 |
| 2017-11-24 | $17.92 | $18.03 | $17.90 | $17.95 | $13.42 | 13,480 |
| 2017-11-22 | $17.86 | $18.02 | $17.86 | $17.99 | $13.45 | 19,862 |
| 2017-11-21 | $17.84 | $17.88 | $17.67 | $17.71 | $13.24 | 24,814 |
| 2017-11-20 | $17.61 | $17.70 | $17.56 | $17.65 | $13.19 | 45,743 |
| 2017-11-17 | $17.61 | $17.67 | $17.54 | $17.67 | $13.21 | 16,984 |
| 2017-11-16 | $17.59 | $17.62 | $17.53 | $17.59 | $13.14 | 17,114 |
| 2017-11-15 | $17.80 | $17.86 | $17.67 | $17.72 | $13.24 | 22,998 |
| 2017-11-14 | $18.29 | $18.40 | $18.14 | $18.35 | $13.72 | 93,028 |
| 2017-11-13 | $18.46 | $18.46 | $18.30 | $18.44 | $13.78 | 78,839 |
| 2017-11-10 | $18.51 | $18.60 | $18.48 | $18.59 | $13.89 | 14,253 |
| 2017-11-09 | $18.40 | $18.53 | $18.38 | $18.53 | $13.85 | 32,498 |
| 2017-11-08 | $18.49 | $18.53 | $18.43 | $18.47 | $13.81 | 10,248 |
| 2017-11-07 | $18.52 | $18.56 | $18.42 | $18.52 | $13.84 | 40,737 |
| 2017-11-06 | $18.32 | $18.50 | $18.31 | $18.49 | $13.82 | 35,598 |
| 2017-11-03 | $18.69 | $18.69 | $18.33 | $18.49 | $13.82 | 15,218 |
| 2017-11-02 | $18.74 | $18.95 | $18.73 | $18.94 | $14.16 | 22,849 |
| 2017-11-01 | $18.85 | $18.89 | $18.76 | $18.83 | $14.07 | 23,097 |
| 2017-10-31 | $18.65 | $18.84 | $18.63 | $18.80 | $14.05 | 26,467 |
| 2017-10-30 | $18.53 | $18.66 | $18.53 | $18.64 | $13.93 | 31,949 |
| 2017-10-27 | $17.91 | $18.08 | $17.88 | $18.08 | $13.51 | 49,585 |
| 2017-10-26 | $18.15 | $18.20 | $18.03 | $18.07 | $13.51 | 32,216 |
| 2017-10-25 | $18.16 | $18.23 | $18.05 | $18.15 | $13.57 | 17,736 |
| 2017-10-24 | $18.17 | $18.30 | $18.17 | $18.20 | $13.60 | 38,674 |
| 2017-10-23 | $18.02 | $18.07 | $17.97 | $18.02 | $13.47 | 26,836 |
| 2017-10-20 | $17.99 | $18.06 | $17.98 | $18.06 | $13.50 | 18,449 |
| 2017-10-19 | $17.97 | $18.10 | $17.97 | $18.10 | $13.53 | 23,205 |
| 2017-10-18 | $18.09 | $18.09 | $18.00 | $18.03 | $13.48 | 21,379 |
| 2017-10-17 | $18.29 | $18.29 | $18.07 | $18.14 | $13.56 | 9,882 |
| 2017-10-16 | $18.23 | $18.25 | $18.15 | $18.19 | $13.60 | 23,155 |
| 2017-10-13 | $18.36 | $18.36 | $18.23 | $18.29 | $13.67 | 38,730 |
| 2017-10-12 | $18.18 | $18.30 | $18.10 | $18.27 | $13.66 | 16,709 |
| 2017-10-11 | $18.27 | $18.36 | $18.24 | $18.34 | $13.71 | 30,565 |
| 2017-10-10 | $17.97 | $18.30 | $17.97 | $18.26 | $13.65 | 40,358 |
| 2017-10-09 | $17.92 | $17.99 | $17.86 | $17.89 | $13.37 | 23,664 |
| 2017-10-06 | $17.90 | $17.94 | $17.83 | $17.94 | $13.41 | 29,680 |
| 2017-10-05 | $17.92 | $18.02 | $17.84 | $17.93 | $13.40 | 31,136 |
| 2017-10-04 | $17.75 | $17.83 | $17.68 | $17.76 | $13.27 | 40,568 |
| 2017-10-03 | $18.15 | $18.28 | $18.12 | $18.23 | $13.63 | 39,597 |
| 2017-10-02 | $18.12 | $18.34 | $18.12 | $18.31 | $13.69 | 21,526 |
| 2017-09-29 | $18.31 | $18.43 | $18.26 | $18.43 | $13.78 | 17,525 |
| 2017-09-28 | $18.34 | $18.35 | $18.18 | $18.23 | $13.63 | 13,626 |
| 2017-09-27 | $18.38 | $18.39 | $18.24 | $18.35 | $13.72 | 95,741 |
| 2017-09-26 | $18.37 | $18.41 | $18.27 | $18.36 | $13.72 | 23,523 |
| 2017-09-25 | $18.48 | $18.62 | $18.48 | $18.61 | $13.91 | 25,149 |
| 2017-09-22 | $18.47 | $18.60 | $18.41 | $18.55 | $13.86 | 33,937 |
| 2017-09-21 | $18.26 | $18.47 | $18.25 | $18.47 | $13.81 | 12,765 |
| 2017-09-20 | $18.32 | $18.45 | $18.27 | $18.37 | $13.73 | 37,400 |
| 2017-09-19 | $18.33 | $18.39 | $18.26 | $18.35 | $13.72 | 17,381 |
| 2017-09-18 | $17.99 | $18.15 | $17.99 | $18.09 | $13.52 | 29,455 |
| 2017-09-15 | $18.03 | $18.06 | $17.93 | $17.93 | $13.40 | 18,505 |
| 2017-09-14 | $18.08 | $18.13 | $18.05 | $18.12 | $13.54 | 13,386 |
| 2017-09-13 | $17.97 | $18.01 | $17.83 | $17.89 | $13.37 | 32,552 |
| 2017-09-12 | $17.70 | $17.84 | $17.70 | $17.84 | $13.33 | 23,836 |
| 2017-09-11 | $17.65 | $17.78 | $17.65 | $17.74 | $13.26 | 18,964 |
| 2017-09-08 | $17.57 | $17.57 | $17.41 | $17.48 | $13.07 | 56,309 |
| 2017-09-07 | $17.58 | $17.65 | $17.55 | $17.62 | $13.17 | 17,143 |
| 2017-09-06 | $17.45 | $17.60 | $17.45 | $17.56 | $13.12 | 21,256 |
| 2017-09-05 | $17.64 | $17.69 | $17.37 | $17.52 | $13.10 | 30,131 |
| 2017-09-01 | $17.30 | $17.34 | $17.21 | $17.31 | $12.94 | 40,440 |
| 2017-08-31 | $17.06 | $17.23 | $17.06 | $17.20 | $12.86 | 20,220 |
| 2017-08-30 | $16.90 | $16.97 | $16.85 | $16.93 | $12.65 | 19,198 |
| 2017-08-29 | $16.73 | $16.85 | $16.70 | $16.83 | $12.58 | 41,630 |
| 2017-08-28 | $16.96 | $16.96 | $16.79 | $16.87 | $12.61 | 187,864 |
| 2017-08-25 | $16.74 | $16.90 | $16.73 | $16.83 | $12.58 | 26,939 |
| 2017-08-24 | $16.76 | $16.78 | $16.67 | $16.67 | $12.46 | 13,457 |
| 2017-08-23 | $16.71 | $16.80 | $16.67 | $16.80 | $12.56 | 17,639 |
| 2017-08-22 | $16.63 | $16.73 | $16.63 | $16.68 | $12.47 | 15,545 |
| 2017-08-21 | $16.61 | $16.67 | $16.54 | $16.66 | $12.45 | 15,432 |
| 2017-08-18 | $16.55 | $16.66 | $16.48 | $16.63 | $12.43 | 22,890 |
| 2017-08-17 | $16.65 | $16.67 | $16.53 | $16.53 | $12.36 | 20,910 |
| 2017-08-16 | $16.77 | $16.82 | $16.71 | $16.75 | $12.52 | 27,359 |
| 2017-08-15 | $16.60 | $16.68 | $16.54 | $16.66 | $12.45 | 31,231 |
| 2017-08-14 | $16.70 | $16.81 | $16.68 | $16.69 | $12.47 | 27,921 |
| 2017-08-11 | $16.64 | $16.65 | $16.60 | $16.64 | $12.44 | 15,322 |
| 2017-08-10 | $16.84 | $16.85 | $16.70 | $16.73 | $12.50 | 22,686 |
| 2017-08-09 | $16.96 | $17.07 | $16.96 | $17.05 | $12.74 | 15,613 |
| 2017-08-08 | $17.18 | $17.25 | $17.13 | $17.14 | $12.81 | 31,410 |
| 2017-08-07 | $17.18 | $17.24 | $17.13 | $17.16 | $12.83 | 15,304 |
| 2017-08-04 | $17.24 | $17.26 | $17.12 | $17.20 | $12.86 | 27,379 |
| 2017-08-03 | $17.02 | $17.17 | $17.01 | $17.02 | $12.72 | 29,238 |
| 2017-08-02 | $17.11 | $17.19 | $17.06 | $17.10 | $12.78 | 15,235 |
| 2017-08-01 | $17.07 | $17.12 | $16.98 | $17.03 | $12.73 | 27,760 |
| 2017-07-31 | $16.74 | $16.81 | $16.67 | $16.81 | $12.56 | 28,507 |
| 2017-07-28 | $16.56 | $16.70 | $16.56 | $16.69 | $12.47 | 25,268 |
| 2017-07-27 | $16.49 | $16.56 | $16.44 | $16.56 | $12.38 | 26,738 |
| 2017-07-26 | $16.36 | $16.46 | $16.27 | $16.43 | $12.28 | 40,359 |
| 2017-07-25 | $16.25 | $16.25 | $16.13 | $16.24 | $12.14 | 17,362 |
| 2017-07-24 | $16.02 | $16.02 | $15.91 | $15.93 | $11.91 | 28,304 |
| 2017-07-21 | $16.08 | $16.08 | $15.92 | $15.99 | $11.95 | 16,230 |
| 2017-07-20 | $16.08 | $16.20 | $16.05 | $16.17 | $12.09 | 17,147 |
| 2017-07-19 | $15.85 | $16.03 | $15.83 | $16.01 | $11.97 | 46,595 |
| 2017-07-18 | $16.00 | $16.00 | $15.86 | $15.90 | $11.88 | 41,154 |
| 2017-07-17 | $16.04 | $16.04 | $15.84 | $15.91 | $11.89 | 19,799 |
| 2017-07-14 | $16.00 | $16.04 | $15.92 | $16.03 | $11.98 | 18,688 |
| 2017-07-13 | $15.81 | $15.86 | $15.70 | $15.86 | $11.85 | 26,900 |
| 2017-07-12 | $15.68 | $15.69 | $15.37 | $15.60 | $11.66 | 24,458 |
| 2017-07-11 | $15.28 | $15.60 | $15.28 | $15.60 | $11.66 | 22,120 |
| 2017-07-10 | $15.30 | $15.48 | $15.30 | $15.38 | $11.50 | 27,595 |
| 2017-07-07 | $15.34 | $15.50 | $15.25 | $15.49 | $11.58 | 38,833 |
| 2017-07-06 | $15.50 | $15.58 | $15.46 | $15.49 | $11.58 | 26,064 |
| 2017-07-05 | $15.57 | $15.59 | $15.20 | $15.48 | $11.57 | 30,337 |
| 2017-07-03 | $15.66 | $15.89 | $15.63 | $15.70 | $11.73 | 22,808 |
| 2017-06-30 | $15.49 | $15.50 | $15.36 | $15.41 | $11.52 | 38,061 |
| 2017-06-29 | $15.53 | $15.53 | $15.39 | $15.47 | $11.56 | 14,040 |
| 2017-06-28 | $15.51 | $15.66 | $15.48 | $15.63 | $11.68 | 59,337 |
| 2017-06-27 | $15.36 | $15.49 | $15.34 | $15.44 | $11.54 | 29,239 |
| 2017-06-26 | $15.22 | $15.26 | $15.16 | $15.16 | $11.33 | 20,783 |
| 2017-06-23 | $15.09 | $15.22 | $15.07 | $15.17 | $11.34 | 21,551 |
| 2017-06-22 | $15.07 | $15.23 | $15.07 | $15.13 | $11.31 | 21,285 |
| 2017-06-21 | $15.28 | $15.42 | $15.17 | $15.24 | $11.39 | 55,080 |
| 2017-06-20 | $15.47 | $15.47 | $15.34 | $15.42 | $11.53 | 53,681 |
| 2017-06-19 | $15.83 | $15.84 | $15.68 | $15.76 | $11.78 | 41,385 |
| 2017-06-16 | $15.44 | $15.83 | $15.44 | $15.65 | $11.70 | 21,009 |
| 2017-06-15 | $15.43 | $15.51 | $15.36 | $15.36 | $11.48 | 170,702 |
| 2017-06-14 | $16.22 | $16.25 | $15.88 | $15.96 | $11.93 | 69,103 |
| 2017-06-13 | $16.19 | $16.33 | $16.13 | $16.26 | $12.15 | 20,538 |
| 2017-06-12 | $16.24 | $16.44 | $16.10 | $16.33 | $12.21 | 17,883 |
| 2017-06-09 | $16.14 | $16.45 | $16.11 | $16.24 | $12.14 | 40,740 |
| 2017-06-08 | $16.64 | $16.95 | $16.59 | $16.84 | $12.23 | 27,993 |
| 2017-06-07 | $16.85 | $16.92 | $16.74 | $16.80 | $12.20 | 22,453 |
| 2017-06-06 | $16.73 | $17.01 | $16.73 | $17.01 | $12.35 | 69,381 |
| 2017-06-05 | $16.76 | $16.87 | $16.74 | $16.83 | $12.22 | 42,226 |
| 2017-06-02 | $16.74 | $16.95 | $16.68 | $16.77 | $12.18 | 87,694 |
| 2017-06-01 | $16.80 | $16.93 | $16.75 | $16.93 | $12.29 | 13,257 |
| 2017-05-31 | $16.85 | $16.95 | $16.56 | $16.73 | $12.15 | 22,196 |
| 2017-05-30 | $16.89 | $16.89 | $16.76 | $16.80 | $12.20 | 31,351 |
| 2017-05-26 | $16.69 | $16.79 | $16.62 | $16.72 | $12.14 | 21,927 |
| 2017-05-25 | $16.86 | $17.00 | $16.68 | $16.70 | $12.12 | 43,548 |
| 2017-05-24 | $16.88 | $16.96 | $16.88 | $16.96 | $12.31 | 22,492 |
| 2017-05-23 | $16.96 | $17.02 | $16.87 | $16.97 | $12.32 | 36,145 |
| 2017-05-22 | $16.79 | $16.88 | $16.72 | $16.78 | $12.18 | 44,525 |
| 2017-05-19 | $16.27 | $16.80 | $16.27 | $16.76 | $12.17 | 23,467 |
| 2017-05-18 | $16.15 | $16.40 | $16.15 | $16.30 | $11.83 | 16,524 |
| 2017-05-17 | $16.53 | $16.66 | $16.34 | $16.43 | $11.93 | 34,395 |
| 2017-05-16 | $16.59 | $16.65 | $16.55 | $16.60 | $12.05 | 22,090 |
| 2017-05-15 | $16.37 | $16.39 | $16.26 | $16.27 | $11.81 | 45,265 |
| 2017-05-12 | $15.94 | $16.07 | $15.82 | $16.02 | $11.63 | 41,346 |
| 2017-05-11 | $16.04 | $16.05 | $15.88 | $16.00 | $11.62 | 35,506 |
| 2017-05-10 | $16.11 | $16.12 | $16.02 | $16.09 | $11.68 | 112,946 |
| 2017-05-09 | $16.04 | $16.06 | $15.96 | $15.98 | $11.60 | 31,445 |
| 2017-05-08 | $15.96 | $16.08 | $15.95 | $16.07 | $11.67 | 209,014 |
| 2017-05-05 | $15.89 | $16.16 | $15.89 | $16.10 | $11.69 | 131,085 |
| 2017-05-04 | $15.80 | $15.94 | $15.78 | $15.89 | $11.54 | 39,807 |
| 2017-05-03 | $15.90 | $16.02 | $15.86 | $15.86 | $11.51 | 33,582 |
| 2017-05-02 | $15.99 | $16.06 | $15.92 | $15.98 | $11.60 | 37,845 |
| 2017-05-01 | $15.80 | $15.97 | $15.80 | $15.87 | $11.52 | 31,340 |
| 2017-04-28 | $15.93 | $15.98 | $15.87 | $15.89 | $11.54 | 19,162 |
| 2017-04-27 | $15.85 | $15.95 | $15.78 | $15.95 | $11.58 | 26,472 |
| 2017-04-26 | $16.11 | $16.18 | $16.09 | $16.13 | $11.71 | 11,021 |
| 2017-04-25 | $16.10 | $16.22 | $16.05 | $16.22 | $11.78 | 25,314 |
| 2017-04-24 | $15.93 | $15.99 | $15.92 | $15.99 | $11.61 | 20,987 |
| 2017-04-21 | $15.31 | $15.38 | $15.28 | $15.38 | $11.17 | 22,034 |
| 2017-04-20 | $15.45 | $15.75 | $15.36 | $15.41 | $11.19 | 20,572 |
| 2017-04-19 | $15.51 | $15.51 | $15.28 | $15.28 | $11.09 | 22,488 |
| 2017-04-18 | $15.67 | $15.67 | $15.38 | $15.42 | $11.20 | 28,533 |
| 2017-04-17 | $16.13 | $16.13 | $15.66 | $15.77 | $11.45 | 23,132 |
| 2017-04-13 | $15.71 | $15.73 | $15.56 | $15.63 | $11.35 | 13,777 |
| 2017-04-12 | $15.74 | $15.85 | $15.74 | $15.83 | $11.49 | 23,552 |
| 2017-04-11 | $15.88 | $15.90 | $15.73 | $15.88 | $11.53 | 20,234 |
| 2017-04-10 | $15.86 | $15.90 | $15.79 | $15.85 | $11.51 | 20,103 |
| 2017-04-07 | $15.85 | $16.00 | $15.85 | $15.94 | $11.57 | 20,247 |
| 2017-04-06 | $15.70 | $15.85 | $15.70 | $15.78 | $11.46 | 22,807 |
| 2017-04-05 | $15.78 | $15.78 | $15.56 | $15.59 | $11.32 | 22,772 |
| 2017-04-04 | $15.28 | $15.45 | $15.28 | $15.44 | $11.21 | 15,046 |
| 2017-04-03 | $15.42 | $15.46 | $15.21 | $15.38 | $11.17 | 15,909 |
| 2017-03-31 | $15.49 | $15.54 | $15.40 | $15.51 | $11.26 | 32,085 |
| 2017-03-30 | $15.62 | $15.73 | $15.57 | $15.58 | $11.31 | 41,096 |
| 2017-03-29 | $15.36 | $15.60 | $15.35 | $15.56 | $11.30 | 45,635 |
| 2017-03-28 | $15.49 | $15.63 | $15.49 | $15.54 | $11.28 | 27,126 |
| 2017-03-27 | $15.46 | $15.64 | $15.46 | $15.60 | $11.33 | 29,813 |
| 2017-03-24 | $15.55 | $15.62 | $15.50 | $15.50 | $11.25 | 27,365 |
| 2017-03-23 | $15.62 | $15.77 | $15.62 | $15.67 | $11.38 | 30,971 |
| 2017-03-22 | $15.67 | $15.74 | $15.58 | $15.74 | $11.43 | 28,084 |
| 2017-03-21 | $15.88 | $15.89 | $15.62 | $15.64 | $11.35 | 60,445 |
| 2017-03-20 | $15.62 | $15.67 | $15.51 | $15.57 | $11.30 | 32,285 |
| 2017-03-17 | $15.69 | $15.72 | $15.61 | $15.69 | $11.39 | 52,127 |
| 2017-03-16 | $15.62 | $15.67 | $15.52 | $15.67 | $11.38 | 46,378 |
| 2017-03-15 | $15.19 | $15.47 | $15.18 | $15.44 | $11.21 | 68,045 |
| 2017-03-14 | $15.26 | $15.26 | $14.93 | $15.05 | $10.93 | 47,507 |
| 2017-03-13 | $15.33 | $15.48 | $15.33 | $15.44 | $11.21 | 104,292 |
| 2017-03-10 | $15.45 | $15.51 | $15.26 | $15.48 | $11.24 | 174,555 |
| 2017-03-09 | $14.84 | $15.42 | $14.77 | $15.39 | $11.17 | 100,723 |
| 2017-03-08 | $15.03 | $15.06 | $14.77 | $14.79 | $10.74 | 31,483 |
| 2017-03-07 | $15.12 | $15.12 | $15.04 | $15.08 | $10.95 | 22,826 |
| 2017-03-06 | $15.13 | $15.15 | $15.09 | $15.11 | $10.97 | 23,268 |
| 2017-03-03 | $15.10 | $15.11 | $15.01 | $15.11 | $10.97 | 30,328 |
| 2017-03-02 | $14.95 | $15.01 | $14.70 | $14.84 | $10.77 | 87,279 |
| 2017-03-01 | $14.99 | $15.12 | $14.99 | $15.06 | $10.93 | 27,620 |
| 2017-02-28 | $14.82 | $14.89 | $14.77 | $14.80 | $10.75 | 23,415 |
| 2017-02-27 | $14.51 | $14.64 | $14.51 | $14.55 | $10.56 | 17,094 |
| 2017-02-24 | $14.49 | $14.63 | $14.49 | $14.58 | $10.59 | 14,867 |
| 2017-02-23 | $14.72 | $14.76 | $14.62 | $14.65 | $10.64 | 22,005 |
| 2017-02-22 | $14.34 | $14.44 | $14.24 | $14.40 | $10.45 | 47,767 |
| 2017-02-21 | $14.66 | $14.66 | $14.44 | $14.44 | $10.48 | 28,236 |
| 2017-02-17 | $14.19 | $14.46 | $14.19 | $14.43 | $10.48 | 63,107 |
| 2017-02-16 | $14.74 | $14.80 | $14.72 | $14.79 | $10.74 | 29,639 |
| 2017-02-15 | $14.57 | $14.81 | $14.56 | $14.68 | $10.66 | 16,156 |
| 2017-02-14 | $14.73 | $14.77 | $14.61 | $14.76 | $10.72 | 16,267 |
| 2017-02-13 | $14.78 | $14.85 | $14.73 | $14.76 | $10.72 | 10,302 |
| 2017-02-10 | $14.57 | $14.59 | $14.48 | $14.55 | $10.56 | 19,036 |
| 2017-02-09 | $14.61 | $14.66 | $14.55 | $14.66 | $10.64 | 20,606 |
| 2017-02-08 | $14.45 | $14.52 | $14.19 | $14.48 | $10.51 | 23,318 |
| 2017-02-07 | $14.63 | $14.91 | $14.48 | $14.51 | $10.53 | 12,879 |
| 2017-02-06 | $14.81 | $14.84 | $14.73 | $14.81 | $10.75 | 19,379 |
| 2017-02-03 | $14.98 | $15.05 | $14.68 | $14.96 | $10.86 | 21,033 |
| 2017-02-02 | $14.94 | $14.94 | $14.71 | $14.77 | $10.72 | 15,038 |
| 2017-02-01 | $14.78 | $14.78 | $14.53 | $14.68 | $10.66 | 9,168 |
| 2017-01-31 | $14.73 | $14.93 | $14.65 | $14.86 | $10.79 | 34,198 |
| 2017-01-30 | $14.77 | $14.77 | $14.51 | $14.55 | $10.56 | 43,217 |
| 2017-01-27 | $15.05 | $15.10 | $14.97 | $15.05 | $10.93 | 36,303 |
| 2017-01-26 | $15.16 | $15.21 | $15.04 | $15.18 | $11.02 | 26,188 |
| 2017-01-25 | $15.30 | $15.37 | $15.03 | $15.35 | $11.14 | 47,599 |
| 2017-01-24 | $15.09 | $15.15 | $15.07 | $15.12 | $10.97 | 37,651 |
| 2017-01-23 | $14.95 | $15.03 | $14.95 | $15.00 | $10.89 | 36,383 |
| 2017-01-20 | $15.14 | $15.18 | $15.02 | $15.05 | $10.93 | 26,865 |
| 2017-01-19 | $14.99 | $15.32 | $14.88 | $14.99 | $10.88 | 36,922 |
| 2017-01-18 | $14.99 | $15.02 | $14.95 | $15.00 | $10.89 | 20,286 |
| 2017-01-17 | $15.05 | $15.12 | $15.04 | $15.12 | $10.98 | 50,541 |
| 2017-01-13 | $15.02 | $15.12 | $14.76 | $15.04 | $10.92 | 17,587 |
| 2017-01-12 | $15.01 | $15.31 | $14.90 | $14.93 | $10.84 | 1,009,744 |
| 2017-01-11 | $14.55 | $14.70 | $14.48 | $14.65 | $10.63 | 990,151 |
| 2017-01-10 | $14.44 | $14.63 | $14.43 | $14.60 | $10.60 | 943,197 |
| 2017-01-09 | $14.23 | $14.38 | $14.23 | $14.33 | $10.40 | 26,842 |
| 2017-01-06 | $14.40 | $14.50 | $14.36 | $14.39 | $10.45 | 847,252 |
| 2017-01-05 | $14.40 | $14.53 | $14.37 | $14.45 | $10.49 | 797,947 |
| 2017-01-04 | $14.21 | $14.37 | $14.19 | $14.34 | $10.41 | 785,074 |
| 2017-01-03 | $14.21 | $14.25 | $14.16 | $14.20 | $10.31 | 1,918,144 |
| 2016-12-30 | $14.21 | $14.25 | $14.06 | $14.10 | $10.24 | 1,050,414 |
| 2016-12-29 | $14.10 | $14.19 | $14.10 | $14.17 | $10.29 | 966,280 |
| 2016-12-28 | $13.97 | $14.05 | $13.80 | $13.97 | $10.14 | 11,873 |
| 2016-12-27 | $13.91 | $14.15 | $13.91 | $14.11 | $10.24 | 19,980 |
| 2016-12-23 | $14.04 | $14.13 | $14.02 | $14.05 | $10.20 | 47,963 |
| 2016-12-22 | $13.95 | $14.09 | $13.95 | $14.02 | $10.18 | 51,838 |
| 2016-12-21 | $13.92 | $14.23 | $13.92 | $14.05 | $10.20 | 24,543 |
| 2016-12-20 | $14.02 | $14.25 | $14.02 | $14.08 | $10.22 | 44,145 |
| 2016-12-19 | $13.87 | $14.12 | $13.87 | $13.96 | $10.14 | 50,169 |
| 2016-12-16 | $13.95 | $14.30 | $13.92 | $14.17 | $10.28 | 163,240 |
| 2016-12-15 | $13.68 | $14.09 | $13.68 | $14.09 | $10.02 | 215,549 |
| 2016-12-14 | $14.09 | $14.24 | $13.90 | $13.94 | $9.92 | 381,349 |
| 2016-12-13 | $13.98 | $14.10 | $13.87 | $14.04 | $9.99 | 34,496 |
| 2016-12-12 | $14.04 | $14.06 | $13.81 | $13.82 | $9.83 | 55,004 |
| 2016-12-09 | $13.62 | $13.71 | $13.62 | $13.68 | $9.73 | 27,332 |
| 2016-12-08 | $14.05 | $14.08 | $13.92 | $14.08 | $10.02 | 46,917 |
| 2016-12-07 | $13.94 | $14.08 | $13.93 | $14.06 | $10.00 | 25,879 |
| 2016-12-06 | $13.90 | $13.99 | $13.81 | $13.89 | $9.88 | 33,880 |
| 2016-12-05 | $13.75 | $13.98 | $13.75 | $13.88 | $9.88 | 51,805 |
| 2016-12-02 | $13.62 | $13.69 | $13.60 | $13.63 | $9.70 | 61,781 |
| 2016-12-01 | $13.69 | $13.74 | $13.58 | $13.67 | $9.72 | 119,013 |
| 2016-11-30 | $13.40 | $13.49 | $13.28 | $13.43 | $9.56 | 56,722 |
| 2016-11-29 | $12.75 | $12.92 | $12.73 | $12.90 | $9.18 | 56,864 |
| 2016-11-28 | $12.85 | $12.94 | $12.75 | $12.77 | $9.09 | 43,581 |
| 2016-11-25 | $12.98 | $13.02 | $12.86 | $12.92 | $9.19 | 13,396 |
| 2016-11-23 | $12.96 | $13.06 | $12.94 | $13.01 | $9.25 | 31,370 |
| 2016-11-22 | $13.14 | $13.18 | $13.02 | $13.16 | $9.36 | 42,617 |
| 2016-11-21 | $13.05 | $13.16 | $12.99 | $13.11 | $9.33 | 27,673 |
| 2016-11-18 | $12.97 | $12.99 | $12.87 | $12.91 | $9.19 | 16,021 |
| 2016-11-17 | $13.21 | $13.34 | $13.07 | $13.18 | $9.38 | 22,829 |
| 2016-11-16 | $13.20 | $13.26 | $13.08 | $13.16 | $9.36 | 40,082 |
| 2016-11-15 | $13.19 | $13.33 | $13.15 | $13.29 | $9.46 | 19,162 |
| 2016-11-14 | $12.99 | $13.13 | $12.89 | $13.13 | $9.34 | 32,828 |
| 2016-11-11 | $13.42 | $13.42 | $13.15 | $13.17 | $9.37 | 16,783 |
| 2016-11-10 | $13.81 | $13.83 | $13.50 | $13.65 | $9.71 | 26,464 |
| 2016-11-09 | $13.69 | $13.90 | $13.63 | $13.80 | $9.82 | 35,568 |
| 2016-11-08 | $13.76 | $13.96 | $13.76 | $13.86 | $9.86 | 105,972 |
| 2016-11-07 | $13.74 | $13.78 | $13.72 | $13.76 | $9.79 | 17,910 |
| 2016-11-04 | $13.60 | $13.86 | $13.60 | $13.75 | $9.78 | 14,921 |
| 2016-11-03 | $13.83 | $13.97 | $13.82 | $13.97 | $9.94 | 31,716 |
| 2016-11-02 | $13.85 | $13.88 | $13.54 | $13.63 | $9.70 | 38,672 |
| 2016-11-01 | $14.10 | $14.12 | $13.92 | $13.98 | $9.95 | 31,245 |
| 2016-10-31 | $13.97 | $14.03 | $13.89 | $14.01 | $9.97 | 21,352 |
| 2016-10-28 | $14.11 | $14.17 | $14.02 | $14.12 | $10.05 | 21,138 |
| 2016-10-27 | $14.12 | $14.13 | $13.96 | $14.02 | $9.98 | 347,327 |
| 2016-10-26 | $14.07 | $14.09 | $13.93 | $14.04 | $9.99 | 16,936 |
| 2016-10-25 | $14.12 | $14.15 | $14.00 | $14.03 | $9.98 | 35,812 |
| 2016-10-24 | $14.30 | $14.34 | $14.07 | $14.21 | $10.11 | 20,576 |
| 2016-10-21 | $14.03 | $14.16 | $14.00 | $14.14 | $10.06 | 20,568 |
| 2016-10-20 | $14.17 | $14.25 | $14.08 | $14.22 | $10.12 | 51,572 |
| 2016-10-19 | $13.99 | $14.23 | $13.99 | $14.13 | $10.05 | 104,801 |
| 2016-10-18 | $14.00 | $14.00 | $13.85 | $13.89 | $9.88 | 32,970 |
| 2016-10-17 | $13.68 | $13.75 | $13.65 | $13.68 | $9.73 | 25,780 |
| 2016-10-14 | $14.01 | $14.09 | $13.89 | $13.98 | $9.95 | 38,901 |
| 2016-10-13 | $13.85 | $14.08 | $13.82 | $14.02 | $9.98 | 31,064 |
| 2016-10-12 | $14.00 | $14.04 | $13.89 | $13.98 | $9.95 | 11,782 |
| 2016-10-11 | $14.04 | $14.06 | $13.86 | $13.86 | $9.86 | 118,788 |
| 2016-10-10 | $14.00 | $14.22 | $14.00 | $14.15 | $10.07 | 16,110 |
| 2016-10-07 | $13.86 | $13.86 | $13.63 | $13.74 | $9.77 | 13,246 |
| 2016-10-06 | $13.85 | $13.85 | $13.70 | $13.72 | $9.76 | 20,345 |
| 2016-10-05 | $13.75 | $13.85 | $13.70 | $13.85 | $9.86 | 6,503 |
| 2016-10-04 | $13.68 | $13.68 | $13.44 | $13.52 | $9.62 | 17,371 |
| 2016-10-03 | $13.54 | $13.56 | $13.48 | $13.56 | $9.65 | 8,280 |
| 2016-09-30 | $13.49 | $13.66 | $13.49 | $13.65 | $9.71 | 14,222 |
| 2016-09-29 | $13.61 | $13.64 | $13.32 | $13.41 | $9.54 | 14,631 |
| 2016-09-28 | $13.09 | $13.43 | $13.00 | $13.43 | $9.56 | 42,243 |
| 2016-09-27 | $13.05 | $13.07 | $12.90 | $13.04 | $9.28 | 35,105 |
| 2016-09-26 | $13.28 | $13.36 | $13.24 | $13.28 | $9.45 | 46,072 |
| 2016-09-23 | $13.43 | $13.48 | $13.37 | $13.48 | $9.59 | 410,665 |
| 2016-09-22 | $13.49 | $13.65 | $13.37 | $13.40 | $9.54 | 126,542 |
| 2016-09-21 | $13.13 | $13.37 | $13.13 | $13.26 | $9.44 | 15,336 |
| 2016-09-20 | $13.13 | $13.23 | $13.03 | $13.08 | $9.31 | 11,686 |
| 2016-09-19 | $13.36 | $13.36 | $13.19 | $13.24 | $9.42 | 6,541 |
| 2016-09-16 | $13.16 | $13.23 | $13.06 | $13.19 | $9.39 | 9,806 |
| 2016-09-15 | $13.46 | $13.57 | $13.36 | $13.49 | $9.60 | 9,015 |
| 2016-09-14 | $13.36 | $13.46 | $13.33 | $13.33 | $9.49 | 11,295 |
| 2016-09-13 | $13.70 | $13.70 | $13.48 | $13.52 | $9.62 | 22,890 |
| 2016-09-12 | $13.69 | $14.03 | $13.69 | $14.01 | $9.97 | 16,486 |
| 2016-09-09 | $14.14 | $14.16 | $13.97 | $14.03 | $9.98 | 13,058 |
| 2016-09-08 | $14.24 | $14.46 | $14.22 | $14.34 | $10.20 | 13,740 |
| 2016-09-07 | $14.08 | $14.15 | $14.07 | $14.09 | $10.02 | 13,098 |
| 2016-09-06 | $13.85 | $13.89 | $13.81 | $13.88 | $9.87 | 56,586 |
| 2016-09-02 | $13.92 | $13.96 | $13.80 | $13.90 | $9.89 | 23,131 |
| 2016-09-01 | $13.65 | $13.71 | $13.45 | $13.62 | $9.69 | 12,448 |
| 2016-08-31 | $13.43 | $13.43 | $13.28 | $13.37 | $9.51 | 10,221 |
| 2016-08-30 | $13.59 | $13.59 | $13.34 | $13.44 | $9.56 | 14,079 |
| 2016-08-29 | $13.28 | $13.39 | $13.24 | $13.28 | $9.45 | 57,677 |
| 2016-08-26 | $13.50 | $13.68 | $13.30 | $13.39 | $9.52 | 16,829 |
| 2016-08-25 | $13.48 | $13.49 | $13.44 | $13.48 | $9.59 | 10,313 |
| 2016-08-24 | $13.47 | $13.55 | $13.38 | $13.38 | $9.52 | 21,726 |
| 2016-08-23 | $13.52 | $13.57 | $13.46 | $13.50 | $9.61 | 15,940 |
| 2016-08-22 | $13.53 | $13.53 | $13.36 | $13.43 | $9.56 | 50,529 |
| 2016-08-19 | $13.68 | $13.68 | $13.46 | $13.60 | $9.68 | 10,829 |
| 2016-08-18 | $13.63 | $13.80 | $13.63 | $13.77 | $9.80 | 33,323 |
| 2016-08-17 | $13.57 | $13.69 | $13.48 | $13.66 | $9.72 | 17,143 |
| 2016-08-16 | $13.66 | $13.76 | $13.66 | $13.69 | $9.74 | 16,323 |
| 2016-08-15 | $13.41 | $13.50 | $13.38 | $13.49 | $9.60 | 8,068 |
| 2016-08-12 | $13.30 | $13.33 | $13.24 | $13.24 | $9.42 | 10,830 |
| 2016-08-11 | $13.01 | $13.20 | $13.01 | $13.17 | $9.37 | 17,157 |
| 2016-08-10 | $13.10 | $13.14 | $12.90 | $12.91 | $9.19 | 28,105 |
| 2016-08-09 | $12.99 | $13.04 | $12.90 | $12.90 | $9.18 | 42,963 |
| 2016-08-08 | $12.84 | $12.93 | $12.81 | $12.82 | $9.12 | 23,049 |
| 2016-08-05 | $12.66 | $12.79 | $12.64 | $12.79 | $9.10 | 17,771 |
| 2016-08-04 | $12.58 | $12.63 | $12.57 | $12.61 | $8.97 | 22,152 |
| 2016-08-03 | $12.14 | $12.34 | $12.14 | $12.29 | $8.74 | 25,146 |
| 2016-08-02 | $12.33 | $12.37 | $12.15 | $12.28 | $8.74 | 31,067 |
| 2016-08-01 | $12.65 | $12.73 | $12.26 | $12.36 | $8.80 | 40,653 |
| 2016-07-29 | $12.58 | $12.62 | $12.43 | $12.62 | $8.98 | 24,368 |
| 2016-07-28 | $12.63 | $12.66 | $12.39 | $12.43 | $8.84 | 10,119 |
| 2016-07-27 | $12.98 | $12.99 | $12.63 | $12.80 | $9.11 | 29,753 |
| 2016-07-26 | $12.78 | $12.80 | $12.44 | $12.72 | $9.05 | 29,295 |
| 2016-07-25 | $13.07 | $13.07 | $12.77 | $12.79 | $9.10 | 15,896 |
| 2016-07-22 | $13.07 | $13.16 | $13.04 | $13.05 | $9.29 | 24,837 |
| 2016-07-21 | $13.14 | $13.31 | $13.14 | $13.18 | $9.38 | 14,937 |
| 2016-07-20 | $12.83 | $13.01 | $12.75 | $12.96 | $9.22 | 20,379 |
| 2016-07-19 | $13.03 | $13.10 | $12.88 | $12.95 | $9.22 | 23,917 |
| 2016-07-18 | $13.38 | $13.38 | $13.26 | $13.34 | $9.49 | 11,676 |
| 2016-07-15 | $13.38 | $13.49 | $13.29 | $13.31 | $9.47 | 13,056 |
| 2016-07-14 | $13.50 | $13.53 | $13.41 | $13.47 | $9.59 | 16,114 |
| 2016-07-13 | $13.49 | $13.53 | $13.24 | $13.35 | $9.50 | 36,514 |
| 2016-07-12 | $13.42 | $13.50 | $13.36 | $13.36 | $9.51 | 24,800 |
| 2016-07-11 | $12.85 | $12.97 | $12.83 | $12.89 | $9.17 | 6,605 |
| 2016-07-08 | $12.80 | $12.92 | $12.72 | $12.85 | $9.14 | 29,198 |
| 2016-07-07 | $12.75 | $12.75 | $12.37 | $12.46 | $8.87 | 56,840 |
| 2016-07-06 | $12.31 | $12.50 | $12.18 | $12.46 | $8.87 | 31,382 |
| 2016-07-05 | $12.78 | $12.82 | $12.47 | $12.55 | $8.93 | 19,360 |
| 2016-07-01 | $12.83 | $13.05 | $12.80 | $13.04 | $9.28 | 15,622 |
| 2016-06-30 | $12.60 | $12.77 | $12.50 | $12.77 | $9.09 | 19,387 |
| 2016-06-29 | $12.30 | $12.52 | $12.25 | $12.43 | $8.85 | 55,971 |
| 2016-06-28 | $11.57 | $11.74 | $11.57 | $11.66 | $8.30 | 125,204 |
| 2016-06-27 | $11.40 | $11.40 | $11.09 | $11.23 | $7.99 | 40,432 |
| 2016-06-24 | $11.78 | $11.99 | $11.30 | $11.43 | $8.13 | 61,903 |
| 2016-06-23 | $13.16 | $13.30 | $13.05 | $13.30 | $9.46 | 22,084 |
| 2016-06-22 | $12.96 | $12.98 | $12.80 | $12.88 | $9.17 | 14,192 |
| 2016-06-21 | $12.68 | $12.92 | $12.60 | $12.92 | $9.19 | 15,882 |
| 2016-06-20 | $12.72 | $12.82 | $12.66 | $12.72 | $9.05 | 37,817 |
| 2016-06-17 | $12.29 | $12.50 | $11.88 | $12.47 | $8.87 | 36,598 |
| 2016-06-16 | $11.94 | $12.21 | $11.72 | $12.21 | $8.69 | 45,067 |
| 2016-06-15 | $12.21 | $12.36 | $12.10 | $12.30 | $8.57 | 29,135 |
| 2016-06-14 | $12.33 | $12.41 | $11.95 | $12.24 | $8.53 | 49,791 |
| 2016-06-13 | $12.37 | $12.75 | $12.36 | $12.42 | $8.65 | 30,817 |
| 2016-06-10 | $12.71 | $12.85 | $12.60 | $12.60 | $8.78 | 13,437 |
| 2016-06-09 | $13.12 | $13.20 | $13.09 | $13.16 | $9.17 | 8,001 |
| 2016-06-08 | $13.60 | $13.60 | $13.48 | $13.48 | $9.39 | 6,975 |
| 2016-06-07 | $13.36 | $13.46 | $13.36 | $13.39 | $9.33 | 38,223 |
| 2016-06-06 | $13.17 | $13.25 | $13.12 | $13.23 | $9.22 | 9,851 |
| 2016-06-03 | $12.85 | $12.86 | $12.72 | $12.83 | $8.93 | 24,823 |
| 2016-06-02 | $12.70 | $12.81 | $12.67 | $12.80 | $8.92 | 20,323 |
| 2016-06-01 | $12.61 | $12.79 | $12.57 | $12.79 | $8.91 | 37,069 |
| 2016-05-31 | $13.17 | $13.17 | $12.83 | $12.84 | $8.94 | 5,765 |
| 2016-05-27 | $13.09 | $13.21 | $13.02 | $13.14 | $9.15 | 21,039 |
| 2016-05-26 | $13.42 | $13.42 | $13.17 | $13.21 | $9.20 | 30,294 |
| 2016-05-25 | $13.09 | $13.35 | $13.09 | $13.35 | $9.30 | 176,972 |
| 2016-05-24 | $12.73 | $12.88 | $12.67 | $12.86 | $8.96 | 15,868 |
| 2016-05-23 | $12.47 | $12.61 | $12.47 | $12.58 | $8.76 | 24,713 |
| 2016-05-20 | $12.74 | $12.80 | $12.61 | $12.67 | $8.83 | 14,392 |
| 2016-05-19 | $12.71 | $12.75 | $12.44 | $12.61 | $8.78 | 38,112 |
| 2016-05-18 | $13.09 | $13.22 | $12.95 | $13.05 | $9.09 | 30,747 |
| 2016-05-17 | $13.08 | $13.18 | $13.02 | $13.02 | $9.07 | 24,181 |
| 2016-05-16 | $13.10 | $13.25 | $13.10 | $13.18 | $9.18 | 24,706 |
| 2016-05-13 | $12.97 | $13.04 | $12.85 | $12.94 | $9.01 | 11,434 |
| 2016-05-12 | $13.34 | $13.34 | $12.97 | $13.12 | $9.14 | 19,772 |
| 2016-05-11 | $12.73 | $12.91 | $12.61 | $12.79 | $8.91 | 8,076 |
| 2016-05-10 | $12.71 | $12.93 | $12.71 | $12.89 | $8.98 | 25,598 |
| 2016-05-09 | $12.86 | $12.86 | $12.59 | $12.71 | $8.85 | 8,733 |
| 2016-05-06 | $12.72 | $13.07 | $12.72 | $13.06 | $9.10 | 18,477 |
| 2016-05-05 | $13.06 | $13.17 | $12.81 | $12.87 | $8.97 | 21,643 |
| 2016-05-04 | $12.53 | $12.63 | $12.33 | $12.48 | $8.69 | 11,501 |
| 2016-05-03 | $12.69 | $12.70 | $12.41 | $12.52 | $8.72 | 39,362 |
| 2016-05-02 | $13.05 | $13.15 | $12.88 | $13.15 | $9.16 | 15,928 |
| 2016-04-29 | $13.26 | $13.37 | $13.09 | $13.24 | $9.22 | 11,692 |
| 2016-04-28 | $13.14 | $13.33 | $13.13 | $13.13 | $9.15 | 18,592 |
| 2016-04-27 | $13.16 | $13.38 | $13.11 | $13.36 | $9.31 | 23,487 |
| 2016-04-26 | $12.87 | $12.98 | $12.82 | $12.92 | $9.00 | 48,415 |
| 2016-04-25 | $12.61 | $12.63 | $12.44 | $12.44 | $8.67 | 18,256 |
| 2016-04-22 | $12.61 | $12.78 | $12.61 | $12.71 | $8.85 | 13,576 |
| 2016-04-21 | $12.96 | $12.96 | $12.66 | $12.67 | $8.83 | 49,614 |
| 2016-04-20 | $12.64 | $12.82 | $12.58 | $12.70 | $8.85 | 16,496 |
| 2016-04-19 | $12.21 | $12.55 | $12.21 | $12.51 | $8.72 | 123,608 |
| 2016-04-18 | $11.72 | $12.09 | $11.69 | $12.09 | $8.42 | 20,549 |
| 2016-04-15 | $11.84 | $11.90 | $11.77 | $11.88 | $8.28 | 34,043 |
| 2016-04-14 | $12.03 | $12.06 | $11.89 | $11.91 | $8.30 | 61,789 |
| 2016-04-13 | $11.85 | $12.07 | $11.75 | $12.03 | $8.38 | 133,402 |
| 2016-04-12 | $11.11 | $11.35 | $11.10 | $11.35 | $7.91 | 40,905 |
| 2016-04-11 | $10.97 | $11.10 | $10.93 | $11.10 | $7.73 | 59,498 |
| 2016-04-08 | $10.71 | $10.91 | $10.70 | $10.70 | $7.45 | 12,251 |
| 2016-04-07 | $10.50 | $10.56 | $10.38 | $10.48 | $7.30 | 26,342 |
| 2016-04-06 | $10.51 | $10.73 | $10.44 | $10.63 | $7.41 | 35,447 |
| 2016-04-05 | $10.63 | $10.69 | $10.55 | $10.65 | $7.42 | 744,792 |
| 2016-04-04 | $10.82 | $10.97 | $10.81 | $10.95 | $7.63 | 15,175 |
| 2016-04-01 | $10.89 | $11.02 | $10.87 | $10.88 | $7.58 | 17,526 |
| 2016-03-31 | $11.23 | $11.34 | $11.22 | $11.31 | $7.88 | 33,677 |
| 2016-03-30 | $11.51 | $11.54 | $11.35 | $11.41 | $7.95 | 27,910 |
| 2016-03-29 | $10.97 | $11.28 | $10.94 | $11.25 | $7.83 | 44,351 |
| 2016-03-28 | $11.25 | $11.25 | $11.08 | $11.17 | $7.78 | 38,051 |
| 2016-03-24 | $11.03 | $11.20 | $11.02 | $11.10 | $7.73 | 10,534 |
| 2016-03-23 | $11.51 | $11.53 | $11.21 | $11.25 | $7.83 | 65,241 |
| 2016-03-22 | $11.54 | $11.72 | $11.54 | $11.68 | $8.14 | 32,653 |
| 2016-03-21 | $11.85 | $11.85 | $11.66 | $11.76 | $8.19 | 21,844 |
| 2016-03-18 | $12.12 | $12.13 | $11.79 | $11.84 | $8.25 | 165,366 |
| 2016-03-17 | $12.04 | $12.24 | $12.02 | $12.10 | $8.43 | 113,342 |
| 2016-03-16 | $11.56 | $11.82 | $11.53 | $11.77 | $8.20 | 18,430 |
| 2016-03-15 | $11.67 | $11.73 | $11.54 | $11.72 | $8.16 | 46,917 |
| 2016-03-14 | $11.78 | $11.86 | $11.67 | $11.84 | $8.25 | 43,576 |
| 2016-03-11 | $11.73 | $11.91 | $11.69 | $11.91 | $8.30 | 41,341 |
| 2016-03-10 | $11.68 | $12.19 | $11.40 | $11.85 | $8.26 | 30,988 |
| 2016-03-09 | $11.58 | $11.76 | $11.41 | $11.58 | $8.07 | 26,258 |
| 2016-03-08 | $12.03 | $12.03 | $11.61 | $11.66 | $8.12 | 64,307 |
| 2016-03-07 | $11.86 | $12.14 | $11.78 | $12.09 | $8.42 | 40,143 |
| 2016-03-04 | $11.60 | $11.78 | $11.54 | $11.54 | $8.04 | 17,415 |
| 2016-03-03 | $11.47 | $11.68 | $11.41 | $11.68 | $8.14 | 51,773 |
| 2016-03-02 | $10.78 | $11.20 | $10.78 | $11.20 | $7.80 | 20,097 |
| 2016-03-01 | $10.75 | $10.89 | $10.68 | $10.83 | $7.54 | 61,554 |
| 2016-02-29 | $10.27 | $10.37 | $10.23 | $10.35 | $7.21 | 29,751 |
| 2016-02-26 | $10.27 | $10.41 | $10.27 | $10.33 | $7.19 | 32,840 |
| 2016-02-25 | $9.92 | $9.93 | $9.69 | $9.80 | $6.83 | 46,430 |
| 2016-02-24 | $9.38 | $9.70 | $9.37 | $9.70 | $6.76 | 35,548 |
| 2016-02-23 | $10.07 | $10.10 | $9.78 | $9.88 | $6.88 | 62,785 |
| 2016-02-22 | $10.17 | $10.29 | $10.14 | $10.22 | $7.12 | 60,376 |
| 2016-02-19 | $9.92 | $9.93 | $9.78 | $9.93 | $6.92 | 34,669 |
| 2016-02-18 | $10.64 | $10.64 | $10.02 | $10.02 | $6.98 | 63,870 |
| 2016-02-17 | $9.94 | $10.40 | $9.94 | $10.34 | $7.20 | 82,486 |
| 2016-02-16 | $10.03 | $10.03 | $9.74 | $9.91 | $6.90 | 55,915 |
| 2016-02-12 | $9.74 | $9.93 | $9.69 | $9.93 | $6.92 | 16,986 |
| 2016-02-11 | $9.41 | $9.55 | $9.29 | $9.55 | $6.65 | 51,977 |
| 2016-02-10 | $9.77 | $9.92 | $9.74 | $9.77 | $6.81 | 24,013 |
| 2016-02-09 | $9.92 | $9.92 | $9.60 | $9.76 | $6.80 | 65,068 |
| 2016-02-08 | $10.07 | $10.14 | $9.93 | $10.14 | $7.06 | 59,725 |
| 2016-02-05 | $10.55 | $10.75 | $10.47 | $10.63 | $7.41 | 36,013 |
| 2016-02-04 | $10.02 | $10.39 | $10.02 | $10.38 | $7.23 | 47,826 |
| 2016-02-03 | $9.64 | $9.81 | $9.30 | $9.70 | $6.76 | 89,965 |
| 2016-02-02 | $9.51 | $9.51 | $9.35 | $9.39 | $6.54 | 116,456 |
| 2016-02-01 | $10.14 | $10.15 | $9.96 | $10.15 | $7.07 | 73,321 |
| 2016-01-29 | $10.21 | $10.45 | $10.15 | $10.45 | $7.28 | 82,703 |
| 2016-01-28 | $10.44 | $10.46 | $10.18 | $10.29 | $7.17 | 75,601 |
| 2016-01-27 | $9.60 | $9.74 | $9.21 | $9.74 | $6.79 | 74,403 |
| 2016-01-26 | $9.64 | $9.91 | $9.57 | $9.90 | $6.90 | 134,897 |
| 2016-01-25 | $9.45 | $9.53 | $9.28 | $9.33 | $6.50 | 168,837 |
| 2016-01-22 | $9.89 | $9.92 | $9.58 | $9.76 | $6.80 | 136,801 |
| 2016-01-21 | $8.85 | $9.21 | $8.85 | $9.16 | $6.38 | 158,651 |
| 2016-01-20 | $8.98 | $8.98 | $8.63 | $8.83 | $6.15 | 299,641 |
| 2016-01-19 | $9.43 | $9.43 | $9.06 | $9.13 | $6.36 | 192,813 |
| 2016-01-15 | $9.55 | $9.66 | $9.31 | $9.39 | $6.54 | 440,007 |
| 2016-01-14 | $9.73 | $10.15 | $9.66 | $10.07 | $7.01 | 141,971 |
| 2016-01-13 | $9.48 | $9.75 | $9.32 | $9.42 | $6.56 | 71,238 |
| 2016-01-12 | $9.79 | $9.83 | $9.29 | $9.48 | $6.60 | 220,625 |
| 2016-01-11 | $9.80 | $9.80 | $9.46 | $9.58 | $6.67 | 160,761 |
| 2016-01-08 | $10.00 | $10.00 | $9.74 | $9.80 | $6.83 | 85,977 |
| 2016-01-07 | $9.90 | $10.13 | $9.90 | $10.00 | $6.97 | 88,913 |
| 2016-01-06 | $10.30 | $10.44 | $10.29 | $10.37 | $7.22 | 302,789 |
| 2016-01-05 | $10.87 | $10.87 | $10.59 | $10.72 | $7.46 | 120,147 |
| 2016-01-04 | $10.89 | $11.02 | $10.79 | $10.96 | $7.64 | 172,724 |
Repsol S.A (REPYY) News Headlines
.jpg)
.jpg)
.jpg)
Recent Repsol S.A (REPYY) News
.jpg)
.jpg)
.jpg)
Similar Companies to Repsol S.A (REPYY) 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 | -- | -- | -- |