Renault S.A. (RNLSY) Exchange: PINK
Data as of May 6, 2024
$10.20 ($0.36) 3.66%
Renault S.A. - Daily Information
Click for more stock information on Renault S.A..| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $10.20 |
| Previous Close | $10.20 |
| High | $10.21 |
| Low | $10.13 |
| Adjusted Open | $10.20 |
| Previous Adjusted Close | $10.20 |
| Adjusted High | $10.21 |
| Adjusted Low | $10.13 |
About Renault S.A. (RNLSY)
Renault Sa Unsp Adr (France)
Invest in Renault S.A. (RNLSY)
Historical Stock Data for Renault S.A. (RNLSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | $10.20 | $10.21 | $10.13 | $10.20 | $10.20 | 13,390 |
| 2024-05-01 | $9.85 | $10.02 | $9.82 | $9.84 | $9.84 | 12,099 |
| 2024-04-30 | $9.79 | $10.01 | $9.77 | $9.87 | $9.87 | 20,156 |
| 2024-04-29 | $10.53 | $10.59 | $10.50 | $10.56 | $10.56 | 57,810 |
| 2024-04-26 | $10.33 | $10.41 | $10.26 | $10.35 | $10.35 | 18,689 |
| 2024-04-25 | $10.23 | $10.31 | $10.20 | $10.30 | $10.30 | 23,311 |
| 2024-04-24 | $10.37 | $10.44 | $10.37 | $10.38 | $10.38 | 19,058 |
| 2024-04-23 | $10.01 | $10.19 | $9.99 | $10.19 | $10.19 | 23,439 |
| 2024-04-22 | $10.11 | $10.16 | $10.06 | $10.11 | $10.11 | 26,492 |
| 2024-04-19 | $10.17 | $10.20 | $10.06 | $10.07 | $10.07 | 73,659 |
| 2024-04-18 | $10.28 | $10.43 | $10.28 | $10.29 | $10.29 | 58,669 |
| 2024-04-17 | $10.34 | $10.38 | $10.17 | $10.23 | $10.23 | 32,875 |
| 2024-04-16 | $10.25 | $10.25 | $10.08 | $10.21 | $10.21 | 153,495 |
| 2024-04-15 | $10.81 | $10.84 | $10.48 | $10.48 | $10.48 | 27,066 |
| 2024-04-12 | $10.64 | $10.67 | $10.54 | $10.60 | $10.60 | 13,733 |
| 2024-04-11 | $10.75 | $10.81 | $10.60 | $10.80 | $10.80 | 76,482 |
| 2024-04-10 | $10.72 | $10.84 | $10.70 | $10.76 | $10.76 | 36,567 |
| 2024-04-09 | $11.07 | $11.07 | $10.92 | $10.94 | $10.94 | 29,386 |
| 2024-04-08 | $10.92 | $10.92 | $10.83 | $10.86 | $10.86 | 25,168 |
| 2024-04-05 | $10.65 | $10.76 | $10.59 | $10.61 | $10.61 | 18,064 |
| 2024-04-04 | $10.72 | $10.78 | $10.57 | $10.61 | $10.61 | 18,064 |
| 2024-04-03 | $10.33 | $10.39 | $10.30 | $10.37 | $10.37 | 33,740 |
| 2024-04-02 | $10.12 | $10.22 | $10.12 | $10.22 | $10.22 | 21,659 |
| 2024-04-01 | $10.34 | $10.34 | $9.93 | $10.06 | $10.06 | 22,590 |
| 2024-03-28 | $10.09 | $10.14 | $10.04 | $10.06 | $10.06 | 21,539 |
| 2024-03-27 | $10.03 | $10.05 | $9.93 | $10.04 | $10.04 | 9,070 |
| 2024-03-26 | $10.00 | $10.08 | $10.00 | $10.02 | $10.02 | 20,025 |
| 2024-03-25 | $9.75 | $9.88 | $9.75 | $9.83 | $9.83 | 18,505 |
| 2024-03-22 | $9.76 | $9.82 | $9.74 | $9.78 | $9.78 | 9,885 |
| 2024-03-21 | $9.85 | $9.85 | $9.74 | $9.77 | $9.77 | 26,980 |
| 2024-03-20 | $9.55 | $9.76 | $9.55 | $9.72 | $9.72 | 25,501 |
| 2024-03-19 | $9.46 | $9.56 | $9.44 | $9.48 | $9.48 | 27,292 |
| 2024-03-18 | $9.36 | $9.38 | $9.30 | $9.30 | $9.30 | 37,628 |
| 2024-03-15 | $9.34 | $9.36 | $9.26 | $9.27 | $9.27 | 15,043 |
| 2024-03-14 | $9.51 | $9.51 | $9.15 | $9.19 | $9.19 | 42,100 |
| 2024-03-13 | $9.05 | $9.19 | $9.05 | $9.13 | $9.13 | 163,677 |
| 2024-03-12 | $8.92 | $9.03 | $8.89 | $9.03 | $9.03 | 26,332 |
| 2024-03-11 | $8.52 | $8.68 | $8.51 | $8.66 | $8.66 | 24,405 |
| 2024-03-08 | $8.68 | $8.68 | $8.56 | $8.57 | $8.57 | 15,840 |
| 2024-03-07 | $8.52 | $8.55 | $8.52 | $8.55 | $8.55 | 18,183 |
| 2024-03-06 | $8.46 | $8.46 | $8.38 | $8.42 | $8.42 | 32,537 |
| 2024-03-05 | $8.27 | $8.27 | $8.14 | $8.16 | $8.16 | 16,280 |
| 2024-03-04 | $8.32 | $8.32 | $8.28 | $8.30 | $8.30 | 39,879 |
| 2024-03-01 | $8.31 | $8.36 | $8.31 | $8.36 | $8.36 | 16,113 |
| 2024-02-29 | $8.39 | $8.39 | $8.27 | $8.34 | $8.34 | 17,268 |
| 2024-02-28 | $8.28 | $8.37 | $8.28 | $8.32 | $8.32 | 38,740 |
| 2024-02-27 | $8.26 | $8.29 | $8.24 | $8.29 | $8.29 | 24,802 |
| 2024-02-26 | $8.11 | $8.18 | $8.10 | $8.17 | $8.17 | 25,897 |
| 2024-02-23 | $8.10 | $8.11 | $8.05 | $8.07 | $8.07 | 18,084 |
| 2024-02-22 | $8.17 | $8.24 | $8.07 | $8.09 | $8.09 | 18,868 |
| 2024-02-21 | $7.92 | $7.99 | $7.91 | $7.98 | $7.98 | 26,819 |
| 2024-02-20 | $7.90 | $7.90 | $7.77 | $7.86 | $7.86 | 20,496 |
| 2024-02-16 | $8.28 | $8.29 | $8.18 | $8.18 | $8.18 | 34,966 |
| 2024-02-15 | $8.53 | $8.65 | $8.48 | $8.65 | $8.65 | 35,166 |
| 2024-02-14 | $8.01 | $8.36 | $7.99 | $8.36 | $8.36 | 43,860 |
| 2024-02-13 | $7.94 | $8.05 | $7.87 | $7.92 | $7.92 | 34,043 |
| 2024-02-12 | $8.16 | $8.22 | $8.10 | $8.13 | $8.13 | 61,059 |
| 2024-02-09 | $7.99 | $8.09 | $7.99 | $8.09 | $8.09 | 20,423 |
| 2024-02-08 | $7.94 | $7.97 | $7.88 | $7.93 | $7.93 | 26,601 |
| 2024-02-07 | $7.78 | $8.00 | $7.75 | $7.91 | $7.91 | 53,122 |
| 2024-02-06 | $7.54 | $7.60 | $7.54 | $7.58 | $7.58 | 24,853 |
| 2024-02-05 | $7.72 | $7.72 | $7.59 | $7.69 | $7.69 | 39,881 |
| 2024-02-02 | $7.60 | $7.66 | $7.58 | $7.62 | $7.62 | 65,683 |
| 2024-02-01 | $7.47 | $7.54 | $7.41 | $7.54 | $7.54 | 34,754 |
| 2024-01-31 | $7.60 | $7.63 | $7.46 | $7.63 | $7.63 | 53,153 |
| 2024-01-30 | $7.48 | $7.50 | $7.45 | $7.47 | $7.47 | 61,264 |
| 2024-01-29 | $7.32 | $7.50 | $7.31 | $7.48 | $7.48 | 114,645 |
| 2024-01-26 | $7.42 | $7.46 | $7.39 | $7.42 | $7.42 | 11,726 |
| 2024-01-25 | $7.33 | $7.39 | $7.32 | $7.38 | $7.38 | 46,998 |
| 2024-01-24 | $7.55 | $7.55 | $7.51 | $7.53 | $7.53 | 32,485 |
| 2024-01-23 | $7.58 | $7.60 | $7.53 | $7.57 | $7.57 | 16,845 |
| 2024-01-22 | $7.53 | $7.54 | $7.47 | $7.48 | $7.48 | 30,101 |
| 2024-01-19 | $7.38 | $7.46 | $7.38 | $7.44 | $7.44 | 19,391 |
| 2024-01-18 | $7.45 | $7.48 | $7.39 | $7.47 | $7.47 | 44,784 |
| 2024-01-17 | $7.26 | $7.30 | $7.25 | $7.30 | $7.30 | 19,748 |
| 2024-01-16 | $7.38 | $7.47 | $7.36 | $7.41 | $7.41 | 28,927 |
| 2024-01-12 | $7.62 | $7.62 | $7.50 | $7.52 | $7.52 | 9,382 |
| 2024-01-11 | $7.82 | $7.82 | $7.73 | $7.79 | $7.79 | 12,589 |
| 2024-01-10 | $7.78 | $7.85 | $7.78 | $7.83 | $7.83 | 8,043 |
| 2024-01-09 | $7.83 | $7.87 | $7.81 | $7.85 | $7.85 | 43,589 |
| 2024-01-08 | $7.88 | $8.02 | $7.88 | $8.01 | $8.01 | 11,410 |
| 2024-01-05 | $7.77 | $7.96 | $7.77 | $7.91 | $7.91 | 9,192 |
| 2024-01-04 | $7.84 | $7.89 | $7.80 | $7.80 | $7.80 | 31,791 |
| 2024-01-03 | $7.85 | $7.93 | $7.85 | $7.91 | $7.91 | 18,910 |
| 2024-01-02 | $8.06 | $8.17 | $8.06 | $8.12 | $8.12 | 10,486 |
| 2023-12-29 | $8.13 | $8.18 | $8.10 | $8.11 | $8.11 | 11,446 |
| 2023-12-28 | $8.16 | $8.20 | $8.16 | $8.18 | $8.18 | 14,541 |
| 2023-12-27 | $8.26 | $8.31 | $8.26 | $8.29 | $8.29 | 12,597 |
| 2023-12-26 | $8.12 | $8.28 | $8.12 | $8.17 | $8.17 | 11,869 |
| 2023-12-22 | $8.26 | $8.30 | $8.22 | $8.24 | $8.24 | 16,745 |
| 2023-12-21 | $8.29 | $8.35 | $8.29 | $8.33 | $8.33 | 13,388 |
| 2023-12-20 | $8.37 | $8.43 | $8.35 | $8.36 | $8.36 | 21,551 |
| 2023-12-19 | $8.49 | $8.57 | $8.49 | $8.56 | $8.56 | 9,006 |
| 2023-12-18 | $8.49 | $8.53 | $8.48 | $8.51 | $8.51 | 13,097 |
| 2023-12-15 | $8.52 | $8.56 | $8.48 | $8.50 | $8.50 | 14,121 |
| 2023-12-14 | $8.44 | $8.58 | $8.44 | $8.52 | $8.52 | 21,526 |
| 2023-12-13 | $7.97 | $8.02 | $7.84 | $8.02 | $8.02 | 8,853 |
| 2023-12-12 | $8.09 | $8.09 | $8.06 | $8.07 | $8.07 | 14,226 |
| 2023-12-11 | $8.10 | $8.16 | $8.10 | $8.15 | $8.15 | 16,555 |
| 2023-12-08 | $8.10 | $8.17 | $8.10 | $8.15 | $8.15 | 6,111 |
| 2023-12-07 | $8.04 | $8.12 | $8.04 | $8.08 | $8.08 | 8,983 |
| 2023-12-06 | $8.08 | $8.16 | $8.08 | $8.09 | $8.09 | 15,039 |
| 2023-12-05 | $7.66 | $7.73 | $7.66 | $7.69 | $7.69 | 23,746 |
| 2023-12-04 | $7.72 | $7.82 | $7.72 | $7.79 | $7.79 | 11,837 |
| 2023-12-01 | $7.76 | $7.87 | $7.76 | $7.87 | $7.87 | 19,687 |
| 2023-11-30 | $7.83 | $7.85 | $7.79 | $7.80 | $7.80 | 30,060 |
| 2023-11-29 | $7.79 | $7.85 | $7.79 | $7.85 | $7.85 | 10,468 |
| 2023-11-28 | $7.63 | $7.67 | $7.61 | $7.64 | $7.64 | 11,750 |
| 2023-11-27 | $7.59 | $7.62 | $7.57 | $7.61 | $7.61 | 24,795 |
| 2023-11-24 | $7.53 | $7.64 | $7.53 | $7.64 | $7.64 | 5,468 |
| 2023-11-22 | $7.44 | $7.46 | $7.40 | $7.42 | $7.42 | 14,907 |
| 2023-11-21 | $7.54 | $7.54 | $7.44 | $7.45 | $7.45 | 11,974 |
| 2023-11-20 | $7.66 | $7.76 | $7.66 | $7.74 | $7.74 | 48,376 |
| 2023-11-17 | $7.69 | $7.73 | $7.69 | $7.70 | $7.70 | 12,587 |
| 2023-11-16 | $7.71 | $7.74 | $7.61 | $7.61 | $7.61 | 5,848 |
| 2023-11-15 | $7.70 | $7.76 | $7.66 | $7.74 | $7.74 | 17,464 |
| 2023-11-14 | $7.43 | $7.59 | $7.43 | $7.55 | $7.55 | 16,912 |
| 2023-11-13 | $7.22 | $7.29 | $7.20 | $7.27 | $7.27 | 10,783 |
| 2023-11-10 | $7.20 | $7.28 | $7.20 | $7.27 | $7.27 | 51,822 |
| 2023-11-09 | $7.26 | $7.28 | $7.17 | $7.21 | $7.21 | 9,865 |
| 2023-11-08 | $7.24 | $7.25 | $7.18 | $7.18 | $7.18 | 17,988 |
| 2023-11-07 | $7.09 | $7.17 | $7.08 | $7.13 | $7.13 | 17,942 |
| 2023-11-06 | $7.45 | $7.47 | $7.36 | $7.39 | $7.39 | 27,067 |
| 2023-11-03 | $7.37 | $7.44 | $7.37 | $7.39 | $7.39 | 9,791 |
| 2023-11-02 | $7.19 | $7.21 | $7.12 | $7.18 | $7.18 | 29,974 |
| 2023-11-01 | $6.93 | $6.97 | $6.88 | $6.95 | $6.95 | 17,935 |
| 2023-10-31 | $7.02 | $7.02 | $6.93 | $6.98 | $6.98 | 51,701 |
| 2023-10-30 | $6.80 | $6.87 | $6.80 | $6.87 | $6.87 | 26,321 |
| 2023-10-27 | $6.89 | $6.89 | $6.75 | $6.78 | $6.78 | 17,613 |
| 2023-10-26 | $6.69 | $6.74 | $6.66 | $6.71 | $6.71 | 41,543 |
| 2023-10-25 | $6.80 | $6.87 | $6.77 | $6.81 | $6.81 | 17,494 |
| 2023-10-24 | $6.95 | $6.96 | $6.88 | $6.91 | $6.91 | 27,539 |
| 2023-10-23 | $6.82 | $7.03 | $6.82 | $6.94 | $6.94 | 18,204 |
| 2023-10-20 | $6.99 | $7.07 | $6.95 | $7.07 | $7.07 | 13,714 |
| 2023-10-19 | $7.05 | $7.10 | $6.95 | $7.00 | $7.00 | 58,190 |
| 2023-10-18 | $7.60 | $7.61 | $7.49 | $7.61 | $7.61 | 11,088 |
| 2023-10-17 | $7.78 | $7.82 | $7.76 | $7.76 | $7.76 | 18,690 |
| 2023-10-16 | $7.66 | $7.73 | $7.62 | $7.70 | $7.70 | 13,482 |
| 2023-10-13 | $7.68 | $7.68 | $7.54 | $7.54 | $7.54 | 8,967 |
| 2023-10-12 | $7.90 | $7.90 | $7.73 | $7.76 | $7.76 | 8,542 |
| 2023-10-11 | $7.89 | $7.94 | $7.86 | $7.90 | $7.90 | 29,371 |
| 2023-10-10 | $7.73 | $7.75 | $7.69 | $7.71 | $7.71 | 24,601 |
| 2023-10-09 | $7.44 | $7.48 | $7.38 | $7.48 | $7.48 | 9,031 |
| 2023-10-06 | $7.37 | $7.57 | $7.37 | $7.53 | $7.53 | 29,521 |
| 2023-10-05 | $7.37 | $7.39 | $7.33 | $7.36 | $7.36 | 8,613 |
| 2023-10-04 | $7.44 | $7.48 | $7.42 | $7.47 | $7.47 | 32,717 |
| 2023-10-03 | $7.61 | $7.61 | $7.46 | $7.48 | $7.48 | 13,957 |
| 2023-10-02 | $8.02 | $8.05 | $7.92 | $7.94 | $7.94 | 14,653 |
| 2023-09-29 | $8.20 | $8.21 | $8.13 | $8.15 | $8.15 | 9,552 |
| 2023-09-28 | $8.11 | $8.17 | $8.11 | $8.16 | $8.16 | 11,602 |
| 2023-09-27 | $8.02 | $8.02 | $7.94 | $7.99 | $7.99 | 8,123 |
| 2023-09-26 | $7.99 | $8.00 | $7.93 | $7.96 | $7.96 | 5,087 |
| 2023-09-25 | $8.02 | $8.06 | $7.99 | $8.06 | $8.06 | 6,674 |
| 2023-09-22 | $8.10 | $8.15 | $8.08 | $8.12 | $8.12 | 48,832 |
| 2023-09-21 | $8.27 | $8.32 | $8.26 | $8.28 | $8.28 | 5,641 |
| 2023-09-20 | $8.33 | $8.34 | $8.21 | $8.33 | $8.33 | 8,011 |
| 2023-09-19 | $8.22 | $8.22 | $8.11 | $8.20 | $8.20 | 24,621 |
| 2023-09-18 | $8.00 | $8.03 | $7.98 | $8.01 | $8.01 | 7,750 |
| 2023-09-15 | $8.10 | $8.12 | $8.04 | $8.08 | $8.08 | 15,130 |
| 2023-09-14 | $7.97 | $8.01 | $7.96 | $7.97 | $7.97 | 10,542 |
| 2023-09-13 | $7.97 | $8.01 | $7.94 | $7.99 | $7.99 | 13,446 |
| 2023-09-12 | $7.81 | $7.87 | $7.78 | $7.83 | $7.83 | 23,723 |
| 2023-09-11 | $7.77 | $7.84 | $7.77 | $7.83 | $7.83 | 24,582 |
| 2023-09-08 | $7.70 | $7.70 | $7.63 | $7.66 | $7.66 | 5,445 |
| 2023-09-07 | $7.76 | $7.76 | $7.70 | $7.71 | $7.71 | 23,305 |
| 2023-09-06 | $7.65 | $7.65 | $7.62 | $7.63 | $7.63 | 14,186 |
| 2023-09-05 | $7.60 | $7.60 | $7.51 | $7.53 | $7.53 | 7,497 |
| 2023-09-01 | $7.72 | $7.72 | $7.49 | $7.52 | $7.52 | 25,639 |
| 2023-08-31 | $8.13 | $8.13 | $8.02 | $8.06 | $8.06 | 9,510 |
| 2023-08-30 | $8.13 | $8.15 | $8.04 | $8.09 | $8.09 | 9,153 |
| 2023-08-29 | $7.91 | $8.09 | $7.91 | $8.09 | $8.09 | 15,863 |
| 2023-08-28 | $7.92 | $7.97 | $7.92 | $7.97 | $7.97 | 13,272 |
| 2023-08-25 | $7.88 | $7.88 | $7.79 | $7.85 | $7.85 | 10,759 |
| 2023-08-24 | $7.86 | $7.93 | $7.79 | $7.79 | $7.79 | 12,097 |
| 2023-08-23 | $7.99 | $8.07 | $7.99 | $8.07 | $8.07 | 14,097 |
| 2023-08-22 | $8.21 | $8.21 | $8.13 | $8.13 | $8.13 | 55,068 |
| 2023-08-21 | $8.08 | $8.13 | $8.06 | $8.13 | $8.13 | 5,464 |
| 2023-08-18 | $7.92 | $7.96 | $7.90 | $7.96 | $7.96 | 4,959 |
| 2023-08-17 | $7.93 | $7.99 | $7.90 | $7.90 | $7.90 | 6,934 |
| 2023-08-16 | $8.10 | $8.11 | $7.99 | $7.99 | $7.99 | 14,113 |
| 2023-08-15 | $8.08 | $8.11 | $8.00 | $8.03 | $8.03 | 12,393 |
| 2023-08-14 | $8.14 | $8.15 | $8.08 | $8.13 | $8.13 | 42,466 |
| 2023-08-11 | $8.26 | $8.26 | $8.22 | $8.25 | $8.25 | 3,704 |
| 2023-08-10 | $8.44 | $8.44 | $8.30 | $8.30 | $8.30 | 8,398 |
| 2023-08-09 | $8.29 | $8.32 | $8.20 | $8.24 | $8.24 | 73,028 |
| 2023-08-08 | $8.12 | $8.25 | $8.09 | $8.23 | $8.23 | 17,133 |
| 2023-08-07 | $8.37 | $8.38 | $8.34 | $8.37 | $8.37 | 16,722 |
| 2023-08-04 | $8.40 | $8.45 | $8.33 | $8.33 | $8.33 | 12,096 |
| 2023-08-03 | $8.30 | $8.37 | $8.30 | $8.36 | $8.36 | 11,424 |
| 2023-08-02 | $8.44 | $8.45 | $8.38 | $8.43 | $8.43 | 11,190 |
| 2023-08-01 | $8.63 | $8.64 | $8.57 | $8.60 | $8.60 | 16,119 |
| 2023-07-31 | $8.78 | $8.78 | $8.72 | $8.72 | $8.72 | 11,414 |
| 2023-07-28 | $8.90 | $8.96 | $8.86 | $8.88 | $8.88 | 8,480 |
| 2023-07-27 | $8.80 | $8.85 | $8.70 | $8.70 | $8.70 | 8,735 |
| 2023-07-26 | $8.57 | $8.79 | $8.57 | $8.79 | $8.79 | 9,455 |
| 2023-07-25 | $8.74 | $8.74 | $8.64 | $8.64 | $8.64 | 13,365 |
| 2023-07-24 | $8.80 | $8.82 | $8.79 | $8.81 | $8.81 | 4,553 |
| 2023-07-21 | $8.75 | $8.75 | $8.65 | $8.69 | $8.69 | 15,943 |
| 2023-07-20 | $8.56 | $8.56 | $8.48 | $8.50 | $8.50 | 10,133 |
| 2023-07-19 | $8.64 | $8.69 | $8.64 | $8.65 | $8.65 | 7,964 |
| 2023-07-18 | $8.60 | $8.63 | $8.59 | $8.63 | $8.63 | 3,976 |
| 2023-07-17 | $8.53 | $8.56 | $8.50 | $8.55 | $8.55 | 11,192 |
| 2023-07-14 | $8.58 | $8.58 | $8.52 | $8.52 | $8.52 | 6,591 |
| 2023-07-13 | $8.62 | $8.65 | $8.59 | $8.64 | $8.64 | 5,508 |
| 2023-07-12 | $8.52 | $8.55 | $8.51 | $8.54 | $8.54 | 15,901 |
| 2023-07-11 | $8.32 | $8.35 | $8.29 | $8.34 | $8.34 | 9,636 |
| 2023-07-10 | $8.23 | $8.27 | $8.22 | $8.26 | $8.26 | 10,769 |
| 2023-07-07 | $8.16 | $8.27 | $8.12 | $8.22 | $8.22 | 17,902 |
| 2023-07-06 | $8.14 | $8.19 | $8.06 | $8.19 | $8.19 | 23,963 |
| 2023-07-05 | $8.26 | $8.39 | $8.26 | $8.38 | $8.38 | 22,181 |
| 2023-07-03 | $8.48 | $8.48 | $8.35 | $8.38 | $8.38 | 45,959 |
| 2023-06-30 | $8.39 | $8.45 | $8.38 | $8.39 | $8.39 | 16,336 |
| 2023-06-29 | $8.30 | $8.32 | $8.26 | $8.29 | $8.29 | 13,970 |
| 2023-06-28 | $7.90 | $7.96 | $7.90 | $7.91 | $7.91 | 9,964 |
| 2023-06-27 | $7.85 | $7.93 | $7.84 | $7.92 | $7.92 | 12,834 |
| 2023-06-26 | $7.72 | $7.76 | $7.67 | $7.73 | $7.73 | 10,056 |
| 2023-06-23 | $7.65 | $7.77 | $7.65 | $7.73 | $7.73 | 10,206 |
| 2023-06-22 | $7.68 | $7.73 | $7.68 | $7.72 | $7.72 | 13,923 |
| 2023-06-21 | $7.86 | $7.86 | $7.78 | $7.80 | $7.80 | 17,496 |
| 2023-06-20 | $7.67 | $7.72 | $7.67 | $7.71 | $7.71 | 6,403 |
| 2023-06-16 | $8.01 | $8.01 | $7.93 | $7.98 | $7.98 | 11,877 |
| 2023-06-15 | $7.67 | $7.96 | $7.67 | $7.95 | $7.95 | 11,839 |
| 2023-06-14 | $7.66 | $7.68 | $7.60 | $7.61 | $7.61 | 20,684 |
| 2023-06-13 | $7.31 | $7.34 | $7.29 | $7.32 | $7.32 | 61,764 |
| 2023-06-12 | $7.17 | $7.28 | $7.17 | $7.28 | $7.28 | 33,090 |
| 2023-06-09 | $6.99 | $7.09 | $6.99 | $7.06 | $7.06 | 17,172 |
| 2023-06-08 | $7.01 | $7.09 | $7.01 | $7.04 | $7.04 | 6,172 |
| 2023-06-07 | $6.97 | $6.99 | $6.89 | $6.90 | $6.90 | 5,934 |
| 2023-06-06 | $6.98 | $7.10 | $6.98 | $7.10 | $7.10 | 13,942 |
| 2023-06-05 | $7.08 | $7.09 | $7.03 | $7.07 | $7.07 | 11,807 |
| 2023-06-02 | $6.96 | $7.07 | $6.96 | $7.06 | $7.06 | 40,834 |
| 2023-06-01 | $6.74 | $6.75 | $6.70 | $6.72 | $6.72 | 26,749 |
| 2023-05-31 | $6.79 | $6.79 | $6.59 | $6.66 | $6.66 | 70,137 |
| 2023-05-30 | $7.11 | $7.11 | $6.94 | $6.98 | $6.98 | 9,069 |
| 2023-05-26 | $6.95 | $7.09 | $6.95 | $7.08 | $7.08 | 16,506 |
| 2023-05-25 | $6.93 | $6.97 | $6.92 | $6.95 | $6.95 | 22,345 |
| 2023-05-24 | $6.98 | $7.03 | $6.97 | $7.00 | $7.00 | 21,239 |
| 2023-05-23 | $7.15 | $7.24 | $7.13 | $7.18 | $7.18 | 20,023 |
| 2023-05-22 | $7.19 | $7.26 | $7.17 | $7.26 | $7.26 | 10,564 |
| 2023-05-19 | $7.21 | $7.24 | $7.19 | $7.20 | $7.20 | 15,260 |
| 2023-05-18 | $7.14 | $7.22 | $7.14 | $7.20 | $7.20 | 8,906 |
| 2023-05-17 | $7.11 | $7.12 | $7.00 | $7.12 | $7.12 | 22,736 |
| 2023-05-16 | $7.00 | $7.05 | $6.96 | $6.99 | $6.99 | 14,715 |
| 2023-05-15 | $7.15 | $7.20 | $7.12 | $7.17 | $7.17 | 10,531 |
| 2023-05-12 | $7.25 | $7.27 | $7.19 | $7.24 | $7.18 | 10,002 |
| 2023-05-11 | $7.16 | $7.24 | $7.16 | $7.23 | $7.17 | 11,692 |
| 2023-05-10 | $7.31 | $7.31 | $7.14 | $7.19 | $7.14 | 24,763 |
| 2023-05-09 | $7.04 | $7.12 | $7.04 | $7.10 | $7.05 | 20,796 |
| 2023-05-08 | $7.16 | $7.18 | $7.08 | $7.14 | $7.09 | 25,789 |
| 2023-05-05 | $7.12 | $7.23 | $7.12 | $7.19 | $7.14 | 46,531 |
| 2023-05-04 | $6.94 | $6.95 | $6.83 | $6.87 | $6.82 | 18,096 |
| 2023-05-03 | $7.11 | $7.18 | $7.06 | $7.09 | $7.03 | 8,620 |
| 2023-05-02 | $7.19 | $7.25 | $7.16 | $7.25 | $7.19 | 8,690 |
| 2023-05-01 | $7.27 | $7.43 | $7.27 | $7.33 | $7.27 | 46,831 |
| 2023-04-28 | $7.26 | $7.39 | $7.26 | $7.35 | $7.29 | 14,099 |
| 2023-04-27 | $7.29 | $7.29 | $7.21 | $7.27 | $7.21 | 21,295 |
| 2023-04-26 | $7.20 | $7.23 | $7.14 | $7.14 | $7.09 | 5,434 |
| 2023-04-25 | $7.20 | $7.24 | $7.16 | $7.16 | $7.11 | 14,094 |
| 2023-04-24 | $7.23 | $7.26 | $7.23 | $7.25 | $7.19 | 11,937 |
| 2023-04-21 | $7.14 | $7.29 | $7.14 | $7.28 | $7.28 | 10,693 |
| 2023-04-20 | $7.31 | $7.44 | $7.31 | $7.39 | $7.39 | 40,361 |
| 2023-04-19 | $7.81 | $8.02 | $7.81 | $8.00 | $8.00 | 8,012 |
| 2023-04-18 | $8.03 | $8.05 | $8.01 | $8.04 | $8.04 | 20,677 |
| 2023-04-17 | $7.91 | $7.97 | $7.91 | $7.95 | $7.95 | 8,855 |
| 2023-04-14 | $8.46 | $8.46 | $8.28 | $8.32 | $8.32 | 7,265 |
| 2023-04-13 | $8.28 | $8.34 | $8.27 | $8.33 | $8.33 | 10,357 |
| 2023-04-12 | $8.13 | $8.16 | $8.07 | $8.10 | $8.10 | 10,523 |
| 2023-04-11 | $8.00 | $8.05 | $7.99 | $8.03 | $8.03 | 20,863 |
| 2023-04-10 | $8.06 | $8.06 | $7.78 | $7.78 | $7.78 | 26,841 |
| 2023-04-06 | $7.89 | $8.05 | $7.85 | $7.98 | $7.98 | 8,159 |
| 2023-04-05 | $7.99 | $8.00 | $7.91 | $7.96 | $7.96 | 12,381 |
| 2023-04-04 | $8.54 | $8.55 | $8.32 | $8.32 | $8.32 | 13,946 |
| 2023-04-03 | $8.31 | $8.34 | $8.30 | $8.33 | $8.33 | 10,415 |
| 2023-03-31 | $8.07 | $8.13 | $8.07 | $8.12 | $8.12 | 21,723 |
| 2023-03-30 | $8.13 | $8.17 | $8.12 | $8.14 | $8.14 | 12,806 |
| 2023-03-29 | $7.87 | $7.99 | $7.87 | $7.98 | $7.98 | 16,081 |
| 2023-03-28 | $7.83 | $7.90 | $7.83 | $7.86 | $7.86 | 12,216 |
| 2023-03-27 | $7.85 | $7.94 | $7.78 | $7.85 | $7.85 | 40,288 |
| 2023-03-24 | $7.53 | $7.63 | $7.49 | $7.62 | $7.62 | 13,267 |
| 2023-03-23 | $7.97 | $8.03 | $7.79 | $7.83 | $7.83 | 32,865 |
| 2023-03-22 | $7.92 | $8.04 | $7.89 | $7.89 | $7.89 | 19,204 |
| 2023-03-21 | $7.88 | $7.91 | $7.84 | $7.90 | $7.90 | 5,950 |
| 2023-03-20 | $7.51 | $7.62 | $7.51 | $7.56 | $7.56 | 18,263 |
| 2023-03-17 | $7.56 | $7.56 | $7.45 | $7.49 | $7.49 | 20,404 |
| 2023-03-16 | $7.75 | $7.91 | $7.75 | $7.91 | $7.91 | 13,495 |
| 2023-03-15 | $7.55 | $7.81 | $7.55 | $7.79 | $7.79 | 32,025 |
| 2023-03-14 | $8.26 | $8.38 | $8.24 | $8.29 | $8.29 | 17,154 |
| 2023-03-13 | $8.19 | $8.36 | $8.19 | $8.26 | $8.26 | 19,055 |
| 2023-03-10 | $8.46 | $8.64 | $8.45 | $8.48 | $8.48 | 32,945 |
| 2023-03-09 | $8.66 | $8.70 | $8.55 | $8.57 | $8.57 | 11,412 |
| 2023-03-08 | $8.90 | $8.94 | $8.86 | $8.90 | $8.90 | 7,341 |
| 2023-03-07 | $9.05 | $9.07 | $8.84 | $8.85 | $8.85 | 114,064 |
| 2023-03-06 | $9.06 | $9.06 | $8.98 | $8.99 | $8.99 | 16,566 |
| 2023-03-03 | $9.14 | $9.21 | $9.11 | $9.17 | $9.17 | 42,523 |
| 2023-03-02 | $8.91 | $9.00 | $8.90 | $9.00 | $9.00 | 3,473 |
| 2023-03-01 | $9.00 | $9.00 | $8.88 | $8.90 | $8.90 | 49,701 |
| 2023-02-28 | $9.03 | $9.03 | $8.91 | $8.91 | $8.91 | 9,410 |
| 2023-02-27 | $8.82 | $8.84 | $8.79 | $8.81 | $8.81 | 10,119 |
| 2023-02-24 | $8.49 | $8.56 | $8.46 | $8.54 | $8.54 | 12,349 |
| 2023-02-23 | $8.73 | $8.79 | $8.68 | $8.76 | $8.76 | 12,005 |
| 2023-02-22 | $8.56 | $8.61 | $8.53 | $8.53 | $8.53 | 30,918 |
| 2023-02-21 | $8.68 | $8.68 | $8.61 | $8.62 | $8.62 | 32,415 |
| 2023-02-17 | $8.99 | $9.02 | $8.94 | $9.01 | $9.01 | 11,392 |
| 2023-02-16 | $9.05 | $9.36 | $9.05 | $9.25 | $9.25 | 14,374 |
| 2023-02-15 | $9.15 | $9.24 | $9.13 | $9.19 | $9.19 | 15,855 |
| 2023-02-14 | $8.86 | $9.07 | $8.86 | $9.04 | $9.04 | 18,524 |
| 2023-02-13 | $8.77 | $8.89 | $8.77 | $8.89 | $8.89 | 10,298 |
| 2023-02-10 | $8.71 | $8.72 | $8.63 | $8.72 | $8.72 | 18,997 |
| 2023-02-09 | $8.94 | $8.97 | $8.87 | $8.91 | $8.91 | 38,260 |
| 2023-02-08 | $8.80 | $8.80 | $8.65 | $8.71 | $8.71 | 33,675 |
| 2023-02-07 | $8.68 | $8.76 | $8.59 | $8.74 | $8.74 | 30,216 |
| 2023-02-06 | $8.33 | $8.37 | $8.26 | $8.35 | $8.35 | 29,957 |
| 2023-02-03 | $8.36 | $8.45 | $8.32 | $8.35 | $8.35 | 9,039 |
| 2023-02-02 | $8.41 | $8.54 | $8.40 | $8.44 | $8.44 | 17,356 |
| 2023-02-01 | $8.21 | $8.52 | $8.21 | $8.50 | $8.50 | 21,418 |
| 2023-01-31 | $7.90 | $8.08 | $7.90 | $8.08 | $8.08 | 12,081 |
| 2023-01-30 | $7.93 | $7.96 | $7.87 | $7.87 | $7.87 | 13,174 |
| 2023-01-27 | $8.21 | $8.28 | $8.21 | $8.26 | $8.26 | 13,472 |
| 2023-01-26 | $8.08 | $8.23 | $8.08 | $8.21 | $8.21 | 70,873 |
| 2023-01-25 | $7.99 | $8.12 | $7.99 | $8.11 | $8.11 | 12,826 |
| 2023-01-24 | $8.00 | $8.09 | $7.97 | $8.05 | $8.05 | 74,192 |
| 2023-01-23 | $7.98 | $8.12 | $7.98 | $8.08 | $8.08 | 29,129 |
| 2023-01-20 | $7.79 | $7.92 | $7.77 | $7.89 | $7.89 | 15,913 |
| 2023-01-19 | $7.82 | $7.90 | $7.80 | $7.90 | $7.90 | 18,677 |
| 2023-01-18 | $8.07 | $8.07 | $7.96 | $7.97 | $7.97 | 16,700 |
| 2023-01-17 | $8.14 | $8.22 | $8.10 | $8.16 | $8.16 | 76,004 |
| 2023-01-13 | $7.90 | $8.05 | $7.90 | $8.05 | $8.05 | 15,187 |
| 2023-01-12 | $7.99 | $8.16 | $7.96 | $8.16 | $8.16 | 15,671 |
| 2023-01-11 | $7.92 | $7.99 | $7.90 | $7.96 | $7.96 | 15,552 |
| 2023-01-10 | $7.77 | $7.81 | $7.75 | $7.81 | $7.81 | 89,161 |
| 2023-01-09 | $7.66 | $7.66 | $7.55 | $7.56 | $7.56 | 8,845 |
| 2023-01-06 | $7.47 | $7.67 | $7.47 | $7.66 | $7.66 | 15,650 |
| 2023-01-05 | $7.35 | $7.37 | $7.32 | $7.32 | $7.32 | 11,975 |
| 2023-01-04 | $7.22 | $7.36 | $7.22 | $7.27 | $7.27 | 91,352 |
| 2023-01-03 | $7.04 | $7.04 | $6.93 | $6.95 | $6.95 | 31,646 |
| 2022-12-30 | $6.62 | $6.65 | $6.61 | $6.62 | $6.62 | 20,639 |
| 2022-12-29 | $6.62 | $6.71 | $6.62 | $6.67 | $6.67 | 22,149 |
| 2022-12-28 | $6.60 | $6.63 | $6.54 | $6.54 | $6.54 | 22,323 |
| 2022-12-27 | $6.63 | $6.68 | $6.59 | $6.62 | $6.62 | 13,778 |
| 2022-12-23 | $6.58 | $6.66 | $6.58 | $6.63 | $6.63 | 23,007 |
| 2022-12-22 | $6.68 | $6.68 | $6.51 | $6.58 | $6.58 | 16,167 |
| 2022-12-21 | $6.76 | $6.84 | $6.76 | $6.83 | $6.83 | 19,675 |
| 2022-12-20 | $6.73 | $6.78 | $6.67 | $6.71 | $6.71 | 30,476 |
| 2022-12-19 | $6.96 | $6.99 | $6.88 | $6.90 | $6.90 | 21,812 |
| 2022-12-16 | $6.98 | $6.98 | $6.84 | $6.91 | $6.91 | 22,971 |
| 2022-12-15 | $7.11 | $7.11 | $7.00 | $7.06 | $7.06 | 10,914 |
| 2022-12-14 | $7.10 | $7.17 | $7.05 | $7.14 | $7.14 | 20,915 |
| 2022-12-13 | $7.22 | $7.22 | $7.04 | $7.07 | $7.07 | 42,458 |
| 2022-12-12 | $7.07 | $7.17 | $7.06 | $7.17 | $7.17 | 18,755 |
| 2022-12-09 | $7.12 | $7.21 | $7.12 | $7.16 | $7.16 | 18,315 |
| 2022-12-08 | $7.27 | $7.27 | $7.16 | $7.16 | $7.16 | 5,395 |
| 2022-12-07 | $7.30 | $7.31 | $7.17 | $7.17 | $7.17 | 15,844 |
| 2022-12-06 | $7.23 | $7.31 | $7.14 | $7.18 | $7.18 | 24,301 |
| 2022-12-05 | $7.38 | $7.38 | $7.26 | $7.27 | $7.27 | 27,417 |
| 2022-12-02 | $7.15 | $7.27 | $7.15 | $7.27 | $7.27 | 37,376 |
| 2022-12-01 | $7.34 | $7.38 | $7.29 | $7.33 | $7.33 | 9,728 |
| 2022-11-30 | $7.18 | $7.29 | $7.09 | $7.29 | $7.29 | 49,906 |
| 2022-11-29 | $6.89 | $7.08 | $6.89 | $6.93 | $6.93 | 46,398 |
| 2022-11-28 | $6.89 | $6.92 | $6.81 | $6.81 | $6.81 | 69,447 |
| 2022-11-25 | $6.96 | $7.00 | $6.93 | $6.96 | $6.96 | 10,838 |
| 2022-11-23 | $6.75 | $6.87 | $6.75 | $6.85 | $6.85 | 10,899 |
| 2022-11-22 | $6.78 | $6.86 | $6.76 | $6.86 | $6.86 | 71,554 |
| 2022-11-21 | $6.81 | $6.83 | $6.73 | $6.82 | $6.82 | 73,824 |
| 2022-11-18 | $6.77 | $6.82 | $6.74 | $6.79 | $6.79 | 68,434 |
| 2022-11-17 | $6.61 | $6.82 | $6.61 | $6.81 | $6.81 | 34,527 |
| 2022-11-16 | $6.58 | $6.62 | $6.56 | $6.59 | $6.59 | 21,612 |
| 2022-11-15 | $6.89 | $6.92 | $6.68 | $6.90 | $6.90 | 20,116 |
| 2022-11-14 | $6.75 | $6.80 | $6.70 | $6.71 | $6.71 | 10,927 |
| 2022-11-11 | $6.50 | $6.75 | $6.48 | $6.74 | $6.74 | 87,690 |
| 2022-11-10 | $6.08 | $6.30 | $6.08 | $6.29 | $6.29 | 43,918 |
| 2022-11-09 | $5.82 | $5.90 | $5.78 | $5.79 | $5.79 | 18,792 |
| 2022-11-08 | $6.08 | $6.14 | $6.03 | $6.14 | $6.14 | 40,784 |
| 2022-11-07 | $6.30 | $6.34 | $6.24 | $6.32 | $6.32 | 17,795 |
| 2022-11-04 | $6.02 | $6.11 | $5.96 | $6.05 | $6.05 | 27,101 |
| 2022-11-03 | $5.83 | $5.90 | $5.81 | $5.88 | $5.88 | 38,188 |
| 2022-11-02 | $6.24 | $6.28 | $6.03 | $6.22 | $6.22 | 26,252 |
| 2022-11-01 | $6.34 | $6.34 | $6.22 | $6.26 | $6.26 | 25,702 |
| 2022-10-31 | $6.01 | $6.14 | $6.01 | $6.12 | $6.12 | 16,667 |
| 2022-10-28 | $6.12 | $6.26 | $6.12 | $6.26 | $6.26 | 227,973 |
| 2022-10-27 | $6.28 | $6.36 | $6.26 | $6.27 | $6.27 | 21,902 |
| 2022-10-26 | $6.33 | $6.37 | $6.31 | $6.32 | $6.32 | 34,587 |
| 2022-10-25 | $6.22 | $6.33 | $6.22 | $6.33 | $6.33 | 184,538 |
| 2022-10-24 | $6.29 | $6.33 | $6.26 | $6.30 | $6.30 | 56,315 |
| 2022-10-21 | $6.21 | $6.49 | $6.21 | $6.45 | $6.45 | 30,403 |
| 2022-10-20 | $6.32 | $6.44 | $6.27 | $6.31 | $6.31 | 18,286 |
| 2022-10-19 | $6.25 | $6.26 | $6.17 | $6.19 | $6.19 | 38,437 |
| 2022-10-18 | $6.44 | $6.45 | $6.26 | $6.32 | $6.32 | 74,435 |
| 2022-10-17 | $6.19 | $6.24 | $6.17 | $6.20 | $6.20 | 27,504 |
| 2022-10-14 | $6.05 | $6.06 | $5.88 | $5.88 | $5.88 | 23,420 |
| 2022-10-13 | $5.73 | $6.07 | $5.73 | $6.02 | $6.02 | 33,474 |
| 2022-10-12 | $5.85 | $5.91 | $5.83 | $5.83 | $5.83 | 31,127 |
| 2022-10-11 | $5.82 | $5.98 | $5.79 | $5.87 | $5.87 | 109,710 |
| 2022-10-10 | $6.13 | $6.17 | $5.99 | $6.07 | $6.07 | 61,295 |
| 2022-10-07 | $5.84 | $6.03 | $5.83 | $6.00 | $6.00 | 271,412 |
| 2022-10-06 | $5.66 | $5.74 | $5.65 | $5.70 | $5.70 | 134,395 |
| 2022-10-05 | $5.57 | $5.75 | $5.52 | $5.69 | $5.69 | 34,777 |
| 2022-10-04 | $5.70 | $5.83 | $5.70 | $5.83 | $5.83 | 119,416 |
| 2022-10-03 | $5.39 | $5.57 | $5.39 | $5.55 | $5.55 | 24,648 |
| 2022-09-30 | $5.37 | $5.44 | $5.32 | $5.32 | $5.32 | 60,916 |
| 2022-09-29 | $5.37 | $5.37 | $5.24 | $5.31 | $5.31 | 30,477 |
| 2022-09-28 | $5.54 | $5.75 | $5.54 | $5.74 | $5.74 | 171,065 |
| 2022-09-27 | $5.45 | $5.52 | $5.39 | $5.43 | $5.43 | 134,273 |
| 2022-09-26 | $5.40 | $5.41 | $5.29 | $5.30 | $5.30 | 90,589 |
| 2022-09-23 | $5.49 | $5.49 | $5.29 | $5.35 | $5.35 | 22,246 |
| 2022-09-22 | $5.89 | $5.89 | $5.80 | $5.88 | $5.88 | 78,421 |
| 2022-09-21 | $5.92 | $5.96 | $5.77 | $5.77 | $5.77 | 9,555 |
| 2022-09-20 | $6.25 | $6.25 | $6.08 | $6.16 | $6.16 | 23,494 |
| 2022-09-19 | $6.18 | $6.33 | $6.17 | $6.32 | $6.32 | 32,472 |
| 2022-09-16 | $6.25 | $6.38 | $6.25 | $6.38 | $6.38 | 21,772 |
| 2022-09-15 | $6.25 | $6.27 | $6.18 | $6.21 | $6.21 | 28,474 |
| 2022-09-14 | $6.00 | $6.09 | $5.97 | $6.03 | $6.03 | 9,025 |
| 2022-09-13 | $6.02 | $6.02 | $5.79 | $5.81 | $5.81 | 35,809 |
| 2022-09-12 | $6.13 | $6.17 | $6.13 | $6.15 | $6.15 | 51,232 |
| 2022-09-09 | $5.86 | $5.88 | $5.82 | $5.87 | $5.87 | 11,044 |
| 2022-09-08 | $5.68 | $5.71 | $5.59 | $5.69 | $5.69 | 41,663 |
| 2022-09-07 | $5.67 | $5.78 | $5.66 | $5.78 | $5.78 | 56,089 |
| 2022-09-06 | $5.56 | $5.58 | $5.50 | $5.50 | $5.50 | 25,238 |
| 2022-09-02 | $5.78 | $5.84 | $5.52 | $5.54 | $5.54 | 150,214 |
| 2022-09-01 | $5.59 | $5.68 | $5.52 | $5.68 | $5.68 | 58,704 |
| 2022-08-31 | $5.72 | $5.76 | $5.66 | $5.67 | $5.67 | 44,531 |
| 2022-08-30 | $5.53 | $5.77 | $5.53 | $5.61 | $5.61 | 173,499 |
| 2022-08-29 | $5.50 | $5.58 | $5.50 | $5.57 | $5.57 | 19,861 |
| 2022-08-26 | $5.56 | $5.56 | $5.35 | $5.35 | $5.35 | 73,488 |
| 2022-08-25 | $5.59 | $5.65 | $5.58 | $5.65 | $5.65 | 8,513 |
| 2022-08-24 | $5.45 | $5.56 | $5.45 | $5.54 | $5.54 | 20,795 |
| 2022-08-23 | $5.57 | $5.57 | $5.48 | $5.49 | $5.49 | 26,037 |
| 2022-08-22 | $5.55 | $5.58 | $5.49 | $5.50 | $5.50 | 29,430 |
| 2022-08-19 | $5.90 | $5.90 | $5.83 | $5.84 | $5.84 | 27,085 |
| 2022-08-18 | $6.06 | $6.11 | $6.04 | $6.08 | $6.08 | 13,476 |
| 2022-08-17 | $6.08 | $6.12 | $6.02 | $6.07 | $6.07 | 13,552 |
| 2022-08-16 | $6.18 | $6.24 | $6.18 | $6.21 | $6.21 | 14,603 |
| 2022-08-15 | $6.16 | $6.22 | $6.15 | $6.21 | $6.21 | 26,681 |
| 2022-08-12 | $6.24 | $6.32 | $6.23 | $6.32 | $6.32 | 14,179 |
| 2022-08-11 | $6.30 | $6.30 | $6.21 | $6.22 | $6.22 | 68,037 |
| 2022-08-10 | $6.26 | $6.32 | $6.24 | $6.24 | $6.24 | 43,666 |
| 2022-08-09 | $6.04 | $6.04 | $5.95 | $5.95 | $5.95 | 18,042 |
| 2022-08-08 | $6.06 | $6.13 | $6.06 | $6.08 | $6.08 | 29,994 |
| 2022-08-05 | $5.98 | $6.06 | $5.98 | $6.06 | $6.06 | 55,519 |
| 2022-08-04 | $5.89 | $5.94 | $5.85 | $5.93 | $5.93 | 38,343 |
| 2022-08-03 | $5.92 | $6.01 | $5.86 | $6.00 | $6.00 | 100,156 |
| 2022-08-02 | $6.10 | $6.10 | $6.00 | $6.05 | $6.05 | 271,391 |
| 2022-08-01 | $6.05 | $6.13 | $6.04 | $6.11 | $6.11 | 36,122 |
| 2022-07-29 | $5.77 | $5.86 | $5.77 | $5.86 | $5.86 | 36,907 |
| 2022-07-28 | $5.49 | $5.59 | $5.47 | $5.54 | $5.54 | 24,276 |
| 2022-07-27 | $5.23 | $5.39 | $5.21 | $5.37 | $5.37 | 39,940 |
| 2022-07-26 | $5.10 | $5.17 | $5.10 | $5.14 | $5.14 | 87,154 |
| 2022-07-25 | $5.40 | $5.41 | $5.31 | $5.33 | $5.33 | 57,881 |
| 2022-07-22 | $5.20 | $5.26 | $5.16 | $5.17 | $5.17 | 47,831 |
| 2022-07-21 | $5.13 | $5.19 | $5.11 | $5.18 | $5.18 | 93,939 |
| 2022-07-20 | $5.17 | $5.25 | $5.14 | $5.19 | $5.19 | 136,173 |
| 2022-07-19 | $5.14 | $5.27 | $5.12 | $5.26 | $5.26 | 119,411 |
| 2022-07-18 | $4.96 | $5.01 | $4.91 | $4.92 | $4.92 | 73,906 |
| 2022-07-15 | $4.78 | $4.85 | $4.73 | $4.83 | $4.83 | 40,477 |
| 2022-07-14 | $4.54 | $4.55 | $4.45 | $4.55 | $4.55 | 87,644 |
| 2022-07-13 | $4.54 | $4.67 | $4.54 | $4.63 | $4.63 | 99,838 |
| 2022-07-12 | $4.54 | $4.75 | $4.54 | $4.69 | $4.69 | 124,787 |
| 2022-07-11 | $4.83 | $4.83 | $4.63 | $4.64 | $4.64 | 121,906 |
| 2022-07-08 | $4.90 | $4.96 | $4.85 | $4.93 | $4.93 | 74,315 |
| 2022-07-07 | $4.85 | $4.87 | $4.78 | $4.87 | $4.87 | 165,918 |
| 2022-07-06 | $4.52 | $4.62 | $4.51 | $4.59 | $4.59 | 235,000 |
| 2022-07-05 | $4.68 | $4.72 | $4.61 | $4.72 | $4.72 | 159,815 |
| 2022-07-01 | $4.96 | $5.10 | $4.96 | $5.10 | $5.10 | 70,245 |
| 2022-06-30 | $4.82 | $4.97 | $4.82 | $4.97 | $4.97 | 35,469 |
| 2022-06-29 | $5.16 | $5.16 | $5.03 | $5.05 | $5.05 | 63,057 |
| 2022-06-28 | $5.45 | $5.49 | $5.31 | $5.31 | $5.31 | 75,496 |
| 2022-06-27 | $5.27 | $5.31 | $5.23 | $5.29 | $5.29 | 59,555 |
| 2022-06-24 | $5.16 | $5.23 | $5.15 | $5.23 | $5.23 | 55,446 |
| 2022-06-23 | $5.45 | $5.45 | $5.21 | $5.31 | $5.31 | 48,156 |
| 2022-06-22 | $5.42 | $5.59 | $5.41 | $5.46 | $5.46 | 81,682 |
| 2022-06-21 | $5.55 | $5.56 | $5.46 | $5.46 | $5.46 | 49,154 |
| 2022-06-17 | $4.93 | $5.04 | $4.93 | $5.00 | $5.00 | 41,431 |
| 2022-06-16 | $5.04 | $5.04 | $4.90 | $4.92 | $4.92 | 74,898 |
| 2022-06-15 | $5.20 | $5.39 | $5.14 | $5.25 | $5.25 | 40,397 |
| 2022-06-14 | $5.12 | $5.12 | $4.95 | $5.00 | $5.00 | 71,810 |
| 2022-06-13 | $5.13 | $5.13 | $5.00 | $5.01 | $5.01 | 107,319 |
| 2022-06-10 | $5.57 | $5.57 | $5.48 | $5.51 | $5.51 | 26,340 |
| 2022-06-09 | $5.74 | $5.84 | $5.68 | $5.69 | $5.69 | 13,512 |
| 2022-06-08 | $5.88 | $5.92 | $5.77 | $5.79 | $5.79 | 39,914 |
| 2022-06-07 | $5.56 | $5.64 | $5.56 | $5.64 | $5.64 | 19,254 |
| 2022-06-06 | $5.67 | $5.70 | $5.61 | $5.64 | $5.64 | 56,690 |
| 2022-06-03 | $5.51 | $5.52 | $5.47 | $5.49 | $5.49 | 17,491 |
| 2022-06-02 | $5.54 | $5.66 | $5.54 | $5.66 | $5.66 | 49,026 |
| 2022-06-01 | $5.64 | $5.65 | $5.50 | $5.58 | $5.58 | 50,614 |
| 2022-05-31 | $5.41 | $5.48 | $5.36 | $5.46 | $5.46 | 96,397 |
| 2022-05-27 | $5.38 | $5.40 | $5.34 | $5.37 | $5.37 | 37,741 |
| 2022-05-26 | $5.28 | $5.40 | $5.28 | $5.39 | $5.39 | 150,327 |
| 2022-05-25 | $5.03 | $5.22 | $5.03 | $5.19 | $5.19 | 65,466 |
| 2022-05-24 | $5.13 | $5.15 | $5.03 | $5.12 | $5.12 | 89,487 |
| 2022-05-23 | $5.18 | $5.18 | $5.09 | $5.10 | $5.10 | 45,141 |
| 2022-05-20 | $5.20 | $5.21 | $4.99 | $5.07 | $5.07 | 78,091 |
| 2022-05-19 | $4.89 | $5.11 | $4.89 | $5.07 | $5.07 | 36,721 |
| 2022-05-18 | $5.00 | $5.02 | $4.87 | $4.88 | $4.88 | 23,866 |
| 2022-05-17 | $5.10 | $5.11 | $5.02 | $5.10 | $5.10 | 56,772 |
| 2022-05-16 | $4.84 | $4.93 | $4.77 | $4.88 | $4.88 | 86,075 |
| 2022-05-13 | $4.83 | $4.91 | $4.81 | $4.86 | $4.86 | 51,891 |
| 2022-05-12 | $4.45 | $4.62 | $4.44 | $4.57 | $4.57 | 133,800 |
| 2022-05-11 | $4.76 | $4.84 | $4.64 | $4.64 | $4.64 | 74,300 |
| 2022-05-10 | $4.73 | $4.74 | $4.63 | $4.67 | $4.67 | 121,703 |
| 2022-05-09 | $4.76 | $4.76 | $4.67 | $4.69 | $4.69 | 74,703 |
| 2022-05-06 | $4.85 | $4.88 | $4.79 | $4.82 | $4.82 | 83,685 |
| 2022-05-05 | $4.92 | $4.92 | $4.67 | $4.72 | $4.72 | 63,807 |
| 2022-05-04 | $4.99 | $5.13 | $4.94 | $5.13 | $5.13 | 67,453 |
| 2022-05-03 | $5.07 | $5.07 | $4.99 | $5.01 | $5.01 | 188,389 |
| 2022-05-02 | $4.82 | $4.88 | $4.78 | $4.86 | $4.86 | 174,691 |
| 2022-04-29 | $4.91 | $4.92 | $4.81 | $4.81 | $4.81 | 97,880 |
| 2022-04-28 | $4.83 | $4.85 | $4.72 | $4.81 | $4.81 | 199,047 |
| 2022-04-27 | $4.66 | $4.74 | $4.59 | $4.64 | $4.64 | 53,834 |
| 2022-04-26 | $4.87 | $4.87 | $4.62 | $4.62 | $4.62 | 157,439 |
| 2022-04-25 | $4.97 | $5.00 | $4.87 | $4.98 | $4.98 | 87,367 |
| 2022-04-22 | $5.11 | $5.11 | $4.90 | $4.92 | $4.92 | 80,408 |
| 2022-04-21 | $5.15 | $5.16 | $4.93 | $4.94 | $4.94 | 58,128 |
| 2022-04-20 | $4.96 | $4.96 | $4.86 | $4.91 | $4.91 | 57,284 |
| 2022-04-19 | $4.80 | $4.90 | $4.80 | $4.90 | $4.90 | 157,113 |
| 2022-04-18 | $4.95 | $4.95 | $4.66 | $4.68 | $4.68 | 86,436 |
| 2022-04-14 | $4.76 | $4.78 | $4.71 | $4.73 | $4.73 | 49,793 |
| 2022-04-13 | $4.63 | $4.80 | $4.63 | $4.78 | $4.78 | 97,242 |
| 2022-04-12 | $4.79 | $4.81 | $4.67 | $4.70 | $4.70 | 82,977 |
| 2022-04-11 | $4.69 | $4.82 | $4.69 | $4.71 | $4.71 | 117,146 |
| 2022-04-08 | $4.63 | $4.73 | $4.62 | $4.67 | $4.67 | 124,757 |
| 2022-04-07 | $4.84 | $4.84 | $4.71 | $4.75 | $4.75 | 67,190 |
| 2022-04-06 | $4.74 | $4.81 | $4.69 | $4.79 | $4.79 | 132,673 |
| 2022-04-05 | $5.01 | $5.05 | $4.92 | $4.95 | $4.95 | 180,834 |
| 2022-04-04 | $5.29 | $5.37 | $5.29 | $5.36 | $5.36 | 71,685 |
| 2022-04-01 | $5.36 | $5.36 | $5.22 | $5.29 | $5.29 | 48,745 |
| 2022-03-31 | $5.36 | $5.36 | $5.19 | $5.19 | $5.19 | 90,918 |
| 2022-03-30 | $5.53 | $5.53 | $5.43 | $5.44 | $5.44 | 107,825 |
| 2022-03-29 | $5.62 | $5.71 | $5.54 | $5.67 | $5.67 | 327,154 |
| 2022-03-28 | $5.13 | $5.13 | $5.00 | $5.08 | $5.08 | 175,210 |
| 2022-03-25 | $5.04 | $5.13 | $4.99 | $5.05 | $5.05 | 170,097 |
| 2022-03-24 | $4.93 | $5.02 | $4.88 | $5.02 | $5.02 | 89,400 |
| 2022-03-23 | $4.96 | $5.07 | $4.95 | $4.98 | $4.98 | 100,237 |
| 2022-03-22 | $5.15 | $5.21 | $5.09 | $5.18 | $5.18 | 267,288 |
| 2022-03-21 | $5.15 | $5.15 | $5.00 | $5.12 | $5.12 | 167,194 |
| 2022-03-18 | $5.00 | $5.15 | $4.98 | $5.12 | $5.12 | 167,194 |
| 2022-03-17 | $5.09 | $5.19 | $5.03 | $5.17 | $5.17 | 80,895 |
| 2022-03-16 | $5.35 | $5.56 | $5.26 | $5.35 | $5.35 | 64,544 |
| 2022-03-15 | $4.93 | $5.11 | $4.90 | $5.02 | $5.02 | 264,128 |
| 2022-03-14 | $4.83 | $4.92 | $4.81 | $4.84 | $4.84 | 152,333 |
| 2022-03-11 | $5.01 | $5.04 | $4.77 | $4.77 | $4.77 | 317,005 |
| 2022-03-10 | $4.96 | $5.05 | $4.91 | $4.96 | $4.96 | 95,316 |
| 2022-03-09 | $5.17 | $5.27 | $5.04 | $5.18 | $5.18 | 227,135 |
| 2022-03-08 | $4.73 | $4.90 | $4.55 | $4.69 | $4.69 | 352,486 |
| 2022-03-07 | $4.90 | $4.91 | $4.56 | $4.63 | $4.63 | 276,860 |
| 2022-03-04 | $5.13 | $5.13 | $4.97 | $5.04 | $5.04 | 91,615 |
| 2022-03-03 | $5.56 | $5.56 | $5.25 | $5.30 | $5.30 | 101,632 |
| 2022-03-02 | $5.45 | $5.70 | $5.44 | $5.68 | $5.68 | 89,675 |
| 2022-03-01 | $5.86 | $5.89 | $5.50 | $5.57 | $5.57 | 131,700 |
| 2022-02-28 | $6.03 | $6.40 | $6.02 | $6.28 | $6.28 | 142,977 |
| 2022-02-25 | $6.78 | $6.87 | $6.73 | $6.86 | $6.86 | 51,594 |
| 2022-02-24 | $6.38 | $6.69 | $6.38 | $6.68 | $6.68 | 90,205 |
| 2022-02-23 | $7.48 | $7.54 | $7.13 | $7.15 | $7.15 | 45,262 |
| 2022-02-22 | $7.62 | $7.67 | $7.45 | $7.52 | $7.52 | 66,721 |
| 2022-02-18 | $8.32 | $8.32 | $8.11 | $8.16 | $8.16 | 48,025 |
| 2022-02-17 | $8.24 | $8.25 | $8.15 | $8.15 | $8.15 | 106,932 |
| 2022-02-16 | $8.40 | $8.47 | $8.35 | $8.47 | $8.47 | 72,288 |
| 2022-02-15 | $8.07 | $8.21 | $8.07 | $8.18 | $8.18 | 49,492 |
| 2022-02-14 | $7.75 | $7.76 | $7.61 | $7.69 | $7.69 | 17,377 |
| 2022-02-11 | $8.14 | $8.17 | $7.92 | $7.94 | $7.94 | 45,219 |
| 2022-02-10 | $8.11 | $8.35 | $8.11 | $8.19 | $8.19 | 31,507 |
| 2022-02-09 | $8.26 | $8.30 | $8.19 | $8.22 | $8.22 | 35,428 |
| 2022-02-08 | $7.97 | $8.01 | $7.82 | $7.99 | $7.99 | 23,920 |
| 2022-02-07 | $7.85 | $7.93 | $7.84 | $7.86 | $7.86 | 24,227 |
| 2022-02-04 | $7.71 | $7.89 | $7.65 | $7.88 | $7.88 | 25,743 |
| 2022-02-03 | $8.03 | $8.11 | $8.02 | $8.05 | $8.05 | 32,633 |
| 2022-02-02 | $7.96 | $7.96 | $7.81 | $7.87 | $7.87 | 29,782 |
| 2022-02-01 | $7.85 | $7.90 | $7.77 | $7.88 | $7.88 | 67,586 |
| 2022-01-31 | $7.65 | $7.88 | $7.65 | $7.86 | $7.86 | 32,398 |
| 2022-01-28 | $7.68 | $7.75 | $7.61 | $7.75 | $7.75 | 59,767 |
| 2022-01-27 | $8.00 | $8.00 | $7.76 | $7.79 | $7.79 | 48,181 |
| 2022-01-26 | $8.01 | $8.02 | $7.75 | $7.78 | $7.78 | 60,480 |
| 2022-01-25 | $7.44 | $7.62 | $7.41 | $7.54 | $7.54 | 73,512 |
| 2022-01-24 | $7.31 | $7.44 | $7.19 | $7.43 | $7.43 | 106,118 |
| 2022-01-21 | $7.44 | $7.50 | $7.39 | $7.40 | $7.40 | 70,556 |
| 2022-01-20 | $7.52 | $7.64 | $7.49 | $7.51 | $7.51 | 150,114 |
| 2022-01-19 | $7.71 | $7.75 | $7.59 | $7.60 | $7.60 | 61,425 |
| 2022-01-18 | $7.69 | $7.69 | $7.55 | $7.60 | $7.60 | 61,425 |
| 2022-01-14 | $7.65 | $7.65 | $7.59 | $7.65 | $7.65 | 25,702 |
| 2022-01-13 | $7.71 | $7.81 | $7.61 | $7.62 | $7.62 | 41,458 |
| 2022-01-12 | $7.32 | $7.46 | $7.32 | $7.37 | $7.37 | 14,616 |
| 2022-01-11 | $7.65 | $7.65 | $7.58 | $7.62 | $7.62 | 39,251 |
| 2022-01-10 | $7.67 | $7.73 | $7.59 | $7.73 | $7.73 | 131,975 |
| 2022-01-07 | $7.67 | $7.74 | $7.67 | $7.74 | $7.74 | 24,466 |
| 2022-01-06 | $7.71 | $7.71 | $7.64 | $7.64 | $7.64 | 63,701 |
| 2022-01-05 | $7.54 | $7.67 | $7.53 | $7.55 | $7.55 | 44,004 |
| 2022-01-04 | $7.27 | $7.28 | $7.23 | $7.27 | $7.27 | 56,453 |
| 2022-01-03 | $7.07 | $7.08 | $7.02 | $7.08 | $7.08 | 32,864 |
| 2021-12-31 | $6.71 | $7.01 | $6.71 | $6.86 | $6.86 | 19,414 |
| 2021-12-30 | $6.71 | $6.77 | $6.71 | $6.75 | $6.75 | 22,467 |
| 2021-12-29 | $6.71 | $6.73 | $6.70 | $6.71 | $6.71 | 48,645 |
| 2021-12-28 | $6.75 | $6.76 | $6.72 | $6.73 | $6.73 | 46,152 |
| 2021-12-27 | $6.74 | $6.81 | $6.73 | $6.81 | $6.81 | 38,040 |
| 2021-12-23 | $6.69 | $6.72 | $6.62 | $6.70 | $6.70 | 29,988 |
| 2021-12-22 | $6.51 | $6.59 | $6.50 | $6.54 | $6.54 | 56,871 |
| 2021-12-21 | $6.43 | $6.57 | $6.43 | $6.55 | $6.55 | 73,353 |
| 2021-12-20 | $6.35 | $6.38 | $6.26 | $6.34 | $6.34 | 118,719 |
| 2021-12-17 | $6.48 | $6.53 | $6.46 | $6.47 | $6.47 | 61,800 |
| 2021-12-16 | $6.68 | $6.68 | $6.54 | $6.59 | $6.59 | 87,656 |
| 2021-12-15 | $6.59 | $6.61 | $6.43 | $6.56 | $6.56 | 40,562 |
| 2021-12-14 | $6.45 | $6.55 | $6.40 | $6.49 | $6.49 | 59,555 |
| 2021-12-13 | $6.66 | $6.66 | $6.58 | $6.59 | $6.59 | 39,420 |
| 2021-12-10 | $6.79 | $6.79 | $6.66 | $6.73 | $6.73 | 32,497 |
| 2021-12-09 | $6.74 | $6.74 | $6.66 | $6.69 | $6.69 | 35,964 |
| 2021-12-08 | $6.70 | $6.81 | $6.70 | $6.79 | $6.79 | 62,663 |
| 2021-12-07 | $6.63 | $6.70 | $6.63 | $6.66 | $6.66 | 143,335 |
| 2021-12-06 | $6.43 | $6.64 | $6.43 | $6.60 | $6.60 | 105,460 |
| 2021-12-03 | $6.48 | $6.51 | $6.39 | $6.44 | $6.44 | 32,300 |
| 2021-12-02 | $6.41 | $6.57 | $6.41 | $6.54 | $6.54 | 74,484 |
| 2021-12-01 | $6.61 | $6.64 | $6.39 | $6.39 | $6.39 | 76,065 |
| 2021-11-30 | $6.49 | $6.49 | $6.34 | $6.39 | $6.39 | 181,039 |
| 2021-11-29 | $6.61 | $6.64 | $6.50 | $6.54 | $6.54 | 49,971 |
| 2021-11-26 | $6.82 | $6.82 | $6.63 | $6.65 | $6.65 | 43,667 |
| 2021-11-24 | $7.09 | $7.17 | $7.09 | $7.15 | $7.15 | 23,549 |
| 2021-11-23 | $7.34 | $7.35 | $7.24 | $7.31 | $7.31 | 11,562 |
| 2021-11-22 | $7.41 | $7.43 | $7.36 | $7.37 | $7.37 | 33,057 |
| 2021-11-19 | $7.36 | $7.44 | $7.36 | $7.38 | $7.38 | 33,738 |
| 2021-11-18 | $7.72 | $7.77 | $7.72 | $7.74 | $7.74 | 37,630 |
| 2021-11-17 | $7.80 | $7.84 | $7.78 | $7.80 | $7.80 | 39,679 |
| 2021-11-16 | $7.82 | $7.85 | $7.79 | $7.81 | $7.81 | 24,649 |
| 2021-11-15 | $7.74 | $7.76 | $7.68 | $7.74 | $7.74 | 25,401 |
| 2021-11-12 | $7.82 | $7.82 | $7.79 | $7.81 | $7.81 | 9,842 |
| 2021-11-11 | $7.51 | $7.55 | $7.46 | $7.48 | $7.48 | 10,596 |
| 2021-11-10 | $7.86 | $7.92 | $7.50 | $7.72 | $7.72 | 27,926 |
| 2021-11-09 | $7.67 | $7.76 | $7.67 | $7.74 | $7.74 | 44,440 |
| 2021-11-08 | $7.41 | $7.47 | $7.41 | $7.44 | $7.44 | 21,636 |
| 2021-11-05 | $7.42 | $7.47 | $7.41 | $7.47 | $7.47 | 13,945 |
| 2021-11-04 | $7.38 | $7.38 | $7.31 | $7.34 | $7.34 | 31,210 |
| 2021-11-03 | $7.16 | $7.30 | $7.16 | $7.29 | $7.29 | 29,541 |
| 2021-11-02 | $7.22 | $7.22 | $7.18 | $7.22 | $7.22 | 18,215 |
| 2021-11-01 | $7.28 | $7.33 | $7.28 | $7.33 | $7.33 | 19,507 |
| 2021-10-29 | $7.16 | $7.16 | $7.12 | $7.15 | $7.15 | 22,682 |
| 2021-10-28 | $7.14 | $7.17 | $7.11 | $7.17 | $7.17 | 15,997 |
| 2021-10-27 | $7.18 | $7.27 | $7.18 | $7.20 | $7.20 | 26,718 |
| 2021-10-26 | $7.28 | $7.28 | $7.23 | $7.24 | $7.24 | 34,773 |
| 2021-10-25 | $7.23 | $7.23 | $7.13 | $7.15 | $7.15 | 28,641 |
| 2021-10-22 | $7.26 | $7.32 | $7.19 | $7.21 | $7.21 | 24,031 |
| 2021-10-21 | $7.29 | $7.29 | $7.13 | $7.19 | $7.19 | 11,631 |
| 2021-10-20 | $7.09 | $7.26 | $7.09 | $7.24 | $7.24 | 15,210 |
| 2021-10-19 | $7.54 | $7.54 | $7.43 | $7.44 | $7.44 | 17,915 |
| 2021-10-18 | $7.44 | $7.52 | $7.44 | $7.50 | $7.50 | 28,539 |
| 2021-10-15 | $7.63 | $7.66 | $7.63 | $7.66 | $7.66 | 32,037 |
| 2021-10-14 | $7.42 | $7.44 | $7.38 | $7.42 | $7.42 | 17,902 |
| 2021-10-13 | $7.43 | $7.44 | $7.41 | $7.44 | $7.44 | 16,411 |
| 2021-10-12 | $7.50 | $7.55 | $7.46 | $7.55 | $7.55 | 17,526 |
| 2021-10-11 | $7.46 | $7.49 | $7.39 | $7.39 | $7.39 | 21,291 |
| 2021-10-08 | $7.17 | $7.25 | $7.13 | $7.20 | $7.20 | 138,281 |
| 2021-10-07 | $7.07 | $7.08 | $7.00 | $7.01 | $7.01 | 28,769 |
| 2021-10-06 | $6.96 | $6.96 | $6.86 | $6.95 | $6.95 | 40,249 |
| 2021-10-05 | $7.10 | $7.20 | $7.10 | $7.19 | $7.19 | 57,950 |
| 2021-10-04 | $7.18 | $7.19 | $7.10 | $7.12 | $7.12 | 71,836 |
| 2021-10-01 | $7.12 | $7.19 | $7.07 | $7.18 | $7.18 | 25,603 |
| 2021-09-30 | $7.04 | $7.11 | $7.04 | $7.06 | $7.06 | 38,355 |
| 2021-09-29 | $7.27 | $7.27 | $7.21 | $7.21 | $7.21 | 30,182 |
| 2021-09-28 | $7.32 | $7.32 | $7.13 | $7.15 | $7.15 | 45,667 |
| 2021-09-27 | $7.31 | $7.33 | $7.28 | $7.31 | $7.31 | 16,958 |
| 2021-09-24 | $7.17 | $7.18 | $7.14 | $7.16 | $7.16 | 25,561 |
| 2021-09-23 | $6.92 | $7.02 | $6.92 | $7.00 | $7.00 | 34,281 |
| 2021-09-22 | $6.82 | $6.84 | $6.76 | $6.79 | $6.79 | 86,116 |
| 2021-09-21 | $6.62 | $6.62 | $6.53 | $6.53 | $6.53 | 58,633 |
| 2021-09-20 | $6.51 | $6.56 | $6.44 | $6.50 | $6.50 | 59,164 |
| 2021-09-17 | $6.73 | $6.75 | $6.67 | $6.69 | $6.69 | 75,327 |
| 2021-09-16 | $6.87 | $6.87 | $6.77 | $6.81 | $6.81 | 31,550 |
| 2021-09-15 | $6.92 | $7.00 | $6.90 | $7.00 | $7.00 | 35,667 |
| 2021-09-14 | $7.13 | $7.13 | $6.95 | $6.97 | $6.97 | 60,454 |
| 2021-09-13 | $6.97 | $7.04 | $6.95 | $7.03 | $7.03 | 46,342 |
| 2021-09-10 | $6.90 | $6.91 | $6.82 | $6.82 | $6.82 | 21,433 |
| 2021-09-09 | $6.84 | $6.93 | $6.84 | $6.84 | $6.84 | 22,561 |
| 2021-09-08 | $6.95 | $6.95 | $6.90 | $6.91 | $6.91 | 30,136 |
| 2021-09-07 | $6.98 | $7.04 | $6.97 | $6.98 | $6.98 | 52,743 |
| 2021-09-03 | $7.17 | $7.18 | $7.07 | $7.11 | $7.11 | 32,006 |
| 2021-09-02 | $7.26 | $7.26 | $7.20 | $7.22 | $7.22 | 16,802 |
| 2021-09-01 | $7.34 | $7.35 | $7.27 | $7.27 | $7.27 | 25,277 |
| 2021-08-31 | $7.36 | $7.38 | $7.31 | $7.37 | $7.37 | 26,827 |
| 2021-08-30 | $7.35 | $7.35 | $7.26 | $7.26 | $7.26 | 11,384 |
| 2021-08-27 | $7.21 | $7.32 | $7.21 | $7.30 | $7.30 | 19,130 |
| 2021-08-26 | $7.29 | $7.29 | $7.20 | $7.20 | $7.20 | 18,456 |
| 2021-08-25 | $7.37 | $7.37 | $7.29 | $7.33 | $7.33 | 26,816 |
| 2021-08-24 | $7.34 | $7.34 | $7.28 | $7.33 | $7.33 | 23,743 |
| 2021-08-23 | $7.24 | $7.27 | $7.22 | $7.24 | $7.24 | 16,126 |
| 2021-08-20 | $7.14 | $7.25 | $7.14 | $7.24 | $7.24 | 25,748 |
| 2021-08-19 | $7.41 | $7.41 | $7.30 | $7.33 | $7.33 | 39,463 |
| 2021-08-18 | $7.46 | $7.52 | $7.43 | $7.46 | $7.46 | 28,201 |
| 2021-08-17 | $7.59 | $7.59 | $7.51 | $7.55 | $7.55 | 10,506 |
| 2021-08-16 | $7.68 | $7.75 | $7.68 | $7.75 | $7.75 | 24,793 |
| 2021-08-13 | $7.85 | $7.90 | $7.85 | $7.88 | $7.88 | 15,499 |
| 2021-08-12 | $7.89 | $7.93 | $7.89 | $7.91 | $7.91 | 9,042 |
| 2021-08-11 | $7.86 | $7.93 | $7.86 | $7.93 | $7.93 | 38,547 |
| 2021-08-10 | $7.77 | $7.84 | $7.76 | $7.84 | $7.84 | 19,583 |
| 2021-08-09 | $7.84 | $7.86 | $7.81 | $7.85 | $7.85 | 15,070 |
| 2021-08-06 | $8.05 | $8.05 | $8.02 | $8.02 | $8.02 | 4,490 |
| 2021-08-05 | $7.98 | $8.03 | $7.98 | $8.02 | $8.02 | 24,866 |
| 2021-08-04 | $7.83 | $7.90 | $7.83 | $7.88 | $7.88 | 29,994 |
| 2021-08-03 | $7.63 | $7.65 | $7.62 | $7.65 | $7.65 | 43,031 |
| 2021-08-02 | $7.84 | $7.84 | $7.69 | $7.69 | $7.69 | 16,178 |
| 2021-07-30 | $7.60 | $7.60 | $7.54 | $7.56 | $7.56 | 11,754 |
| 2021-07-29 | $7.83 | $7.86 | $7.79 | $7.79 | $7.79 | 13,127 |
| 2021-07-28 | $7.69 | $7.76 | $7.68 | $7.74 | $7.74 | 134,979 |
| 2021-07-27 | $7.37 | $7.45 | $7.35 | $7.41 | $7.41 | 42,548 |
| 2021-07-26 | $7.30 | $7.43 | $7.30 | $7.40 | $7.40 | 23,022 |
| 2021-07-23 | $7.36 | $7.40 | $7.29 | $7.30 | $7.30 | 41,730 |
| 2021-07-22 | $7.28 | $7.28 | $7.21 | $7.23 | $7.23 | 21,406 |
| 2021-07-21 | $7.36 | $7.40 | $7.34 | $7.39 | $7.39 | 57,778 |
| 2021-07-20 | $6.90 | $7.09 | $6.88 | $7.06 | $7.06 | 98,295 |
| 2021-07-19 | $6.92 | $6.99 | $6.83 | $6.96 | $6.96 | 112,254 |
| 2021-07-16 | $7.26 | $7.30 | $7.23 | $7.30 | $7.30 | 39,370 |
| 2021-07-15 | $7.29 | $7.36 | $7.29 | $7.34 | $7.34 | 60,860 |
| 2021-07-14 | $7.61 | $7.61 | $7.51 | $7.52 | $7.52 | 9,949 |
| 2021-07-13 | $7.72 | $7.72 | $7.57 | $7.58 | $7.58 | 40,701 |
| 2021-07-12 | $7.70 | $7.81 | $7.70 | $7.79 | $7.79 | 23,093 |
| 2021-07-09 | $7.92 | $7.92 | $7.90 | $7.91 | $7.91 | 17,609 |
| 2021-07-08 | $7.63 | $7.72 | $7.61 | $7.67 | $7.67 | 37,927 |
| 2021-07-07 | $7.83 | $7.83 | $7.75 | $7.80 | $7.80 | 36,819 |
| 2021-07-06 | $8.13 | $8.13 | $7.89 | $7.90 | $7.90 | 196,601 |
| 2021-07-02 | $8.37 | $8.40 | $8.36 | $8.39 | $8.39 | 32,225 |
| 2021-07-01 | $8.27 | $8.40 | $8.23 | $8.37 | $8.37 | 15,792 |
| 2021-06-30 | $8.06 | $8.10 | $8.02 | $8.07 | $8.07 | 17,410 |
| 2021-06-29 | $8.38 | $8.38 | $8.26 | $8.26 | $8.26 | 10,196 |
| 2021-06-28 | $8.37 | $8.37 | $8.23 | $8.25 | $8.25 | 6,950 |
| 2021-06-25 | $8.26 | $8.39 | $8.26 | $8.39 | $8.39 | 7,730 |
| 2021-06-24 | $8.43 | $8.43 | $8.38 | $8.39 | $8.39 | 11,054 |
| 2021-06-23 | $8.38 | $8.39 | $8.34 | $8.34 | $8.34 | 13,920 |
| 2021-06-22 | $8.26 | $8.34 | $8.25 | $8.32 | $8.32 | 22,940 |
| 2021-06-21 | $8.42 | $8.54 | $8.42 | $8.51 | $8.51 | 16,282 |
| 2021-06-18 | $8.25 | $8.35 | $8.24 | $8.32 | $8.32 | 20,278 |
| 2021-06-17 | $8.88 | $8.88 | $8.66 | $8.71 | $8.71 | 6,893 |
| 2021-06-16 | $8.75 | $8.84 | $8.72 | $8.72 | $8.72 | 14,026 |
| 2021-06-15 | $8.64 | $8.77 | $8.64 | $8.73 | $8.73 | 42,551 |
| 2021-06-14 | $8.83 | $8.89 | $8.83 | $8.89 | $8.89 | 18,791 |
| 2021-06-11 | $8.76 | $8.91 | $8.76 | $8.91 | $8.91 | 21,809 |
| 2021-06-10 | $8.44 | $8.47 | $8.34 | $8.35 | $8.35 | 16,868 |
| 2021-06-09 | $8.36 | $8.38 | $8.32 | $8.37 | $8.37 | 16,548 |
| 2021-06-08 | $8.32 | $8.41 | $8.29 | $8.41 | $8.41 | 29,976 |
| 2021-06-07 | $8.40 | $8.40 | $8.34 | $8.37 | $8.37 | 14,232 |
| 2021-06-04 | $8.31 | $8.31 | $8.25 | $8.28 | $8.28 | 12,720 |
| 2021-06-03 | $8.42 | $8.43 | $8.37 | $8.40 | $8.40 | 13,642 |
| 2021-06-02 | $8.28 | $8.40 | $8.28 | $8.36 | $8.36 | 16,594 |
| 2021-06-01 | $8.34 | $8.35 | $8.25 | $8.28 | $8.28 | 5,453 |
| 2021-05-28 | $8.31 | $8.31 | $8.25 | $8.27 | $8.27 | 5,663 |
| 2021-05-27 | $8.24 | $8.31 | $8.24 | $8.29 | $8.29 | 17,806 |
| 2021-05-26 | $8.04 | $8.09 | $8.04 | $8.09 | $8.09 | 8,805 |
| 2021-05-25 | $8.10 | $8.12 | $8.03 | $8.04 | $8.04 | 53,980 |
| 2021-05-24 | $7.95 | $8.05 | $7.95 | $8.02 | $8.02 | 43,650 |
| 2021-05-21 | $7.87 | $7.95 | $7.86 | $7.88 | $7.88 | 23,905 |
| 2021-05-20 | $7.81 | $7.93 | $7.81 | $7.86 | $7.86 | 18,182 |
| 2021-05-19 | $7.78 | $7.88 | $7.75 | $7.86 | $7.86 | 28,631 |
| 2021-05-18 | $8.11 | $8.19 | $8.10 | $8.18 | $8.18 | 6,759 |
| 2021-05-17 | $8.15 | $8.17 | $8.11 | $8.15 | $8.15 | 17,329 |
| 2021-05-14 | $8.01 | $8.12 | $8.01 | $8.10 | $8.10 | 28,124 |
| 2021-05-13 | $7.80 | $7.84 | $7.72 | $7.80 | $7.80 | 103,047 |
| 2021-05-12 | $7.81 | $7.87 | $7.76 | $7.76 | $7.76 | 22,346 |
| 2021-05-11 | $7.97 | $8.06 | $7.94 | $7.94 | $7.94 | 16,203 |
| 2021-05-10 | $8.52 | $8.58 | $8.46 | $8.47 | $8.47 | 13,752 |
| 2021-05-07 | $8.25 | $8.29 | $8.24 | $8.26 | $8.26 | 4,207 |
| 2021-05-06 | $8.25 | $8.29 | $8.18 | $8.29 | $8.29 | 35,215 |
| 2021-05-05 | $8.08 | $8.24 | $8.08 | $8.22 | $8.22 | 14,082 |
| 2021-05-04 | $8.08 | $8.10 | $7.95 | $8.00 | $8.00 | 13,057 |
| 2021-05-03 | $8.18 | $8.20 | $8.16 | $8.20 | $8.20 | 39,540 |
| 2021-04-30 | $8.08 | $8.08 | $7.97 | $7.99 | $7.99 | 33,606 |
| 2021-04-29 | $8.19 | $8.19 | $8.05 | $8.15 | $8.15 | 35,019 |
| 2021-04-28 | $8.46 | $8.48 | $8.42 | $8.42 | $8.42 | 30,723 |
| 2021-04-27 | $8.16 | $8.31 | $8.16 | $8.29 | $8.29 | 27,942 |
| 2021-04-26 | $8.00 | $8.25 | $8.00 | $8.21 | $8.21 | 27,775 |
| 2021-04-23 | $7.96 | $8.13 | $7.96 | $8.10 | $8.10 | 27,355 |
| 2021-04-22 | $8.13 | $8.18 | $8.04 | $8.07 | $8.07 | 23,410 |
| 2021-04-21 | $8.03 | $8.32 | $8.03 | $8.27 | $8.27 | 30,041 |
| 2021-04-20 | $8.40 | $8.40 | $8.23 | $8.28 | $8.28 | 18,656 |
| 2021-04-19 | $8.64 | $8.65 | $8.61 | $8.62 | $8.62 | 74,759 |
| 2021-04-16 | $8.60 | $8.66 | $8.60 | $8.65 | $8.65 | 15,640 |
| 2021-04-15 | $8.44 | $8.49 | $8.40 | $8.40 | $8.40 | 15,977 |
| 2021-04-14 | $8.39 | $8.49 | $8.39 | $8.43 | $8.43 | 14,830 |
| 2021-04-13 | $8.34 | $8.37 | $8.25 | $8.37 | $8.37 | 34,823 |
| 2021-04-12 | $8.54 | $8.54 | $8.44 | $8.46 | $8.46 | 27,572 |
| 2021-04-09 | $8.48 | $8.52 | $8.43 | $8.52 | $8.52 | 29,693 |
| 2021-04-08 | $8.54 | $8.63 | $8.53 | $8.60 | $8.60 | 18,492 |
| 2021-04-07 | $8.91 | $8.93 | $8.90 | $8.93 | $8.93 | 10,678 |
| 2021-04-06 | $9.14 | $9.14 | $8.96 | $8.98 | $8.98 | 19,515 |
| 2021-04-05 | $9.30 | $9.34 | $9.00 | $9.14 | $9.14 | 38,895 |
| 2021-04-01 | $8.81 | $8.97 | $8.81 | $8.97 | $8.97 | 24,481 |
| 2021-03-31 | $8.63 | $8.66 | $8.61 | $8.63 | $8.63 | 17,073 |
| 2021-03-30 | $8.67 | $8.78 | $8.67 | $8.78 | $8.78 | 9,435 |
| 2021-03-29 | $8.50 | $8.57 | $8.50 | $8.54 | $8.54 | 20,371 |
| 2021-03-26 | $8.51 | $8.58 | $8.50 | $8.58 | $8.58 | 16,268 |
| 2021-03-25 | $8.49 | $8.64 | $8.43 | $8.63 | $8.63 | 40,485 |
| 2021-03-24 | $8.60 | $8.70 | $8.60 | $8.63 | $8.63 | 27,484 |
| 2021-03-23 | $8.84 | $8.84 | $8.63 | $8.63 | $8.63 | 13,660 |
| 2021-03-22 | $9.11 | $9.13 | $9.02 | $9.07 | $9.07 | 11,750 |
| 2021-03-19 | $9.14 | $9.27 | $9.14 | $9.20 | $9.20 | 10,765 |
| 2021-03-18 | $9.60 | $9.60 | $9.36 | $9.39 | $9.39 | 35,602 |
| 2021-03-17 | $9.35 | $9.51 | $9.30 | $9.49 | $9.49 | 29,427 |
| 2021-03-16 | $9.30 | $9.30 | $9.06 | $9.07 | $9.07 | 743,291 |
| 2021-03-15 | $9.53 | $9.53 | $9.24 | $9.29 | $9.29 | 15,440 |
| 2021-03-12 | $9.50 | $9.52 | $9.42 | $9.52 | $9.52 | 44,842 |
| 2021-03-11 | $9.59 | $9.59 | $9.40 | $9.42 | $9.42 | 35,132 |
| 2021-03-10 | $9.61 | $9.77 | $9.61 | $9.77 | $9.77 | 20,999 |
| 2021-03-09 | $9.45 | $9.69 | $9.45 | $9.66 | $9.66 | 20,725 |
| 2021-03-08 | $9.44 | $9.49 | $9.38 | $9.38 | $9.38 | 37,185 |
| 2021-03-05 | $9.28 | $9.32 | $9.15 | $9.32 | $9.32 | 45,201 |
| 2021-03-04 | $9.35 | $9.42 | $9.10 | $9.17 | $9.17 | 19,870 |
| 2021-03-03 | $9.43 | $9.49 | $9.37 | $9.37 | $9.37 | 15,191 |
| 2021-03-02 | $8.96 | $9.04 | $8.96 | $8.98 | $8.98 | 19,722 |
| 2021-03-01 | $9.02 | $9.06 | $8.96 | $9.01 | $9.01 | 13,531 |
| 2021-02-26 | $8.91 | $9.00 | $8.90 | $8.90 | $8.90 | 14,834 |
| 2021-02-25 | $9.06 | $9.19 | $8.89 | $8.98 | $8.98 | 13,050 |
| 2021-02-24 | $8.94 | $8.99 | $8.89 | $8.98 | $8.98 | 13,050 |
| 2021-02-23 | $8.98 | $8.98 | $8.81 | $8.89 | $8.89 | 38,522 |
| 2021-02-22 | $8.94 | $8.99 | $8.85 | $8.87 | $8.87 | 20,605 |
| 2021-02-19 | $9.08 | $9.21 | $8.99 | $9.15 | $9.15 | 29,564 |
| 2021-02-18 | $9.53 | $9.62 | $9.47 | $9.53 | $9.53 | 27,190 |
| 2021-02-17 | $9.37 | $9.53 | $9.37 | $9.53 | $9.53 | 27,190 |
| 2021-02-16 | $9.50 | $9.64 | $9.43 | $9.61 | $9.61 | 34,227 |
| 2021-02-12 | $9.62 | $9.62 | $9.45 | $9.50 | $9.50 | 25,244 |
| 2021-02-11 | $9.66 | $9.66 | $9.45 | $9.52 | $9.52 | 39,867 |
| 2021-02-10 | $9.77 | $9.77 | $9.43 | $9.60 | $9.60 | 18,327 |
| 2021-02-09 | $9.44 | $9.60 | $9.39 | $9.60 | $9.60 | 18,327 |
| 2021-02-08 | $9.84 | $9.84 | $9.68 | $9.72 | $9.72 | 23,974 |
| 2021-02-05 | $9.55 | $9.73 | $9.55 | $9.68 | $9.68 | 32,898 |
| 2021-02-04 | $9.16 | $9.16 | $9.11 | $9.13 | $9.13 | 58,543 |
| 2021-02-03 | $8.81 | $9.06 | $8.81 | $9.04 | $9.04 | 26,790 |
| 2021-02-02 | $8.64 | $8.67 | $8.57 | $8.67 | $8.67 | 36,503 |
| 2021-02-01 | $8.56 | $8.56 | $8.38 | $8.47 | $8.47 | 24,373 |
| 2021-01-29 | $8.53 | $8.63 | $8.43 | $8.50 | $8.50 | 37,666 |
| 2021-01-28 | $8.55 | $8.64 | $8.50 | $8.50 | $8.50 | 80,343 |
| 2021-01-27 | $8.06 | $8.27 | $8.01 | $8.16 | $8.16 | 34,419 |
| 2021-01-26 | $8.26 | $8.29 | $8.22 | $8.23 | $8.23 | 30,978 |
| 2021-01-25 | $8.03 | $8.05 | $7.92 | $7.99 | $7.99 | 22,442 |
| 2021-01-22 | $8.44 | $8.44 | $8.31 | $8.34 | $8.34 | 81,425 |
| 2021-01-21 | $8.59 | $8.59 | $8.47 | $8.56 | $8.56 | 25,500 |
| 2021-01-20 | $8.43 | $8.43 | $8.34 | $8.39 | $8.39 | 16,622 |
| 2021-01-19 | $8.26 | $8.36 | $8.20 | $8.29 | $8.29 | 63,511 |
| 2021-01-15 | $8.25 | $8.25 | $7.97 | $8.15 | $8.15 | 59,215 |
| 2021-01-14 | $8.65 | $8.69 | $8.53 | $8.55 | $8.55 | 36,498 |
| 2021-01-13 | $8.83 | $8.83 | $8.64 | $8.69 | $8.69 | 73,574 |
| 2021-01-12 | $8.94 | $9.03 | $8.87 | $8.97 | $8.97 | 60,835 |
| 2021-01-11 | $8.55 | $8.80 | $8.45 | $8.79 | $8.79 | 40,459 |
| 2021-01-08 | $9.00 | $9.37 | $8.89 | $9.11 | $9.11 | 82,135 |
| 2021-01-07 | $9.38 | $9.38 | $9.25 | $9.33 | $9.33 | 54,668 |
| 2021-01-06 | $9.02 | $9.03 | $8.90 | $8.97 | $8.97 | 9,967 |
| 2021-01-05 | $8.82 | $9.02 | $8.82 | $8.99 | $8.99 | 78,354 |
| 2021-01-04 | $9.01 | $9.01 | $8.59 | $8.69 | $8.69 | 55,743 |
| 2020-12-31 | $8.72 | $8.75 | $8.66 | $8.73 | $8.73 | 87,383 |
| 2020-12-30 | $8.84 | $8.85 | $8.71 | $8.71 | $8.71 | 26,690 |
| 2020-12-29 | $8.77 | $8.85 | $8.75 | $8.80 | $8.80 | 17,828 |
| 2020-12-28 | $8.85 | $8.87 | $8.75 | $8.78 | $8.78 | 24,594 |
| 2020-12-24 | $8.89 | $8.89 | $8.84 | $8.86 | $8.86 | 10,665 |
| 2020-12-23 | $8.81 | $8.93 | $8.81 | $8.89 | $8.89 | 31,646 |
| 2020-12-22 | $8.73 | $8.73 | $8.64 | $8.65 | $8.65 | 33,440 |
| 2020-12-21 | $8.43 | $8.69 | $8.41 | $8.63 | $8.63 | 43,429 |
| 2020-12-18 | $8.87 | $8.88 | $8.75 | $8.85 | $8.85 | 36,458 |
| 2020-12-17 | $9.06 | $9.06 | $8.86 | $9.00 | $9.00 | 19,619 |
| 2020-12-16 | $8.96 | $8.97 | $8.84 | $8.93 | $8.93 | 109,020 |
| 2020-12-15 | $8.80 | $8.95 | $8.78 | $8.93 | $8.93 | 109,020 |
| 2020-12-14 | $8.76 | $8.76 | $8.57 | $8.60 | $8.60 | 47,096 |
| 2020-12-11 | $8.60 | $8.60 | $8.40 | $8.44 | $8.44 | 62,935 |
| 2020-12-10 | $8.66 | $8.77 | $8.60 | $8.77 | $8.77 | 25,297 |
| 2020-12-09 | $8.82 | $8.94 | $8.70 | $8.78 | $8.78 | 71,333 |
| 2020-12-08 | $8.59 | $8.59 | $8.43 | $8.50 | $8.50 | 49,173 |
| 2020-12-07 | $8.54 | $8.62 | $8.51 | $8.59 | $8.59 | 22,053 |
| 2020-12-04 | $8.64 | $8.68 | $8.58 | $8.64 | $8.64 | 84,952 |
| 2020-12-03 | $8.34 | $8.47 | $8.31 | $8.34 | $8.34 | 64,682 |
| 2020-12-02 | $8.22 | $8.38 | $8.22 | $8.36 | $8.36 | 144,431 |
| 2020-12-01 | $8.10 | $8.22 | $8.10 | $8.19 | $8.19 | 141,457 |
| 2020-11-30 | $8.10 | $8.12 | $7.90 | $7.90 | $7.90 | 44,403 |
| 2020-11-27 | $8.20 | $8.20 | $8.07 | $8.09 | $8.09 | 11,332 |
| 2020-11-25 | $8.05 | $8.18 | $8.02 | $8.18 | $8.18 | 126,440 |
| 2020-11-24 | $8.01 | $8.18 | $7.92 | $8.13 | $8.13 | 183,287 |
| 2020-11-23 | $7.60 | $7.64 | $7.52 | $7.59 | $7.59 | 23,342 |
| 2020-11-20 | $7.20 | $7.31 | $7.20 | $7.24 | $7.24 | 24,990 |
| 2020-11-19 | $7.31 | $7.39 | $7.31 | $7.39 | $7.39 | 26,815 |
| 2020-11-18 | $7.30 | $7.41 | $7.27 | $7.29 | $7.29 | 46,983 |
| 2020-11-17 | $7.03 | $7.09 | $6.96 | $7.06 | $7.06 | 116,488 |
| 2020-11-16 | $7.11 | $7.11 | $6.96 | $6.98 | $6.98 | 181,190 |
| 2020-11-13 | $6.72 | $6.86 | $6.72 | $6.84 | $6.84 | 20,377 |
| 2020-11-12 | $6.37 | $6.44 | $6.33 | $6.36 | $6.36 | 38,653 |
| 2020-11-11 | $6.40 | $6.40 | $6.31 | $6.33 | $6.33 | 24,990 |
| 2020-11-10 | $6.44 | $6.56 | $6.44 | $6.50 | $6.50 | 676,802 |
| 2020-11-09 | $6.14 | $6.16 | $6.01 | $6.01 | $6.01 | 110,989 |
| 2020-11-06 | $5.46 | $5.46 | $5.34 | $5.35 | $5.35 | 34,022 |
| 2020-11-05 | $5.47 | $5.50 | $5.44 | $5.46 | $5.46 | 44,974 |
| 2020-11-04 | $5.30 | $5.33 | $5.25 | $5.25 | $5.25 | 47,050 |
| 2020-11-03 | $5.24 | $5.36 | $5.24 | $5.36 | $5.36 | 108,936 |
| 2020-11-02 | $4.95 | $4.96 | $4.90 | $4.94 | $4.94 | 24,271 |
| 2020-10-30 | $4.88 | $4.93 | $4.84 | $4.92 | $4.92 | 42,840 |
| 2020-10-29 | $4.81 | $4.94 | $4.79 | $4.92 | $4.92 | 61,994 |
| 2020-10-28 | $4.91 | $4.96 | $4.82 | $4.87 | $4.87 | 74,830 |
| 2020-10-27 | $5.35 | $5.37 | $5.28 | $5.30 | $5.30 | 40,599 |
| 2020-10-26 | $5.77 | $5.78 | $5.62 | $5.62 | $5.62 | 12,384 |
| 2020-10-23 | $5.89 | $5.89 | $5.73 | $5.83 | $5.83 | 78,528 |
| 2020-10-22 | $5.71 | $5.88 | $5.71 | $5.87 | $5.87 | 25,829 |
| 2020-10-21 | $5.82 | $5.85 | $5.70 | $5.73 | $5.73 | 65,624 |
| 2020-10-20 | $5.62 | $5.71 | $5.62 | $5.68 | $5.68 | 39,816 |
| 2020-10-19 | $5.52 | $5.58 | $5.41 | $5.41 | $5.41 | 43,221 |
| 2020-10-16 | $5.55 | $5.63 | $5.51 | $5.52 | $5.52 | 40,441 |
| 2020-10-15 | $5.16 | $5.32 | $5.16 | $5.32 | $5.32 | 26,286 |
| 2020-10-14 | $5.34 | $5.39 | $5.34 | $5.36 | $5.36 | 26,065 |
| 2020-10-13 | $5.21 | $5.22 | $5.18 | $5.20 | $5.20 | 50,254 |
| 2020-10-12 | $5.34 | $5.39 | $5.34 | $5.37 | $5.37 | 17,206 |
| 2020-10-09 | $5.38 | $5.38 | $5.28 | $5.32 | $5.32 | 10,475 |
| 2020-10-08 | $5.52 | $5.52 | $5.48 | $5.50 | $5.50 | 58,276 |
| 2020-10-07 | $5.34 | $5.47 | $5.34 | $5.47 | $5.47 | 52,468 |
| 2020-10-06 | $5.27 | $5.37 | $5.25 | $5.25 | $5.25 | 47,197 |
| 2020-10-05 | $5.03 | $5.13 | $5.03 | $5.08 | $5.08 | 42,612 |
| 2020-10-02 | $4.90 | $4.94 | $4.87 | $4.91 | $4.91 | 70,118 |
| 2020-10-01 | $5.03 | $5.03 | $4.90 | $4.92 | $4.92 | 65,299 |
| 2020-09-30 | $5.17 | $5.21 | $5.11 | $5.13 | $5.13 | 74,570 |
| 2020-09-29 | $5.19 | $5.19 | $5.12 | $5.16 | $5.16 | 43,657 |
| 2020-09-28 | $5.33 | $5.35 | $5.31 | $5.31 | $5.31 | 51,099 |
| 2020-09-25 | $4.98 | $5.01 | $4.95 | $5.00 | $5.00 | 19,506 |
| 2020-09-24 | $5.10 | $5.16 | $5.05 | $5.09 | $5.09 | 37,009 |
| 2020-09-23 | $5.16 | $5.16 | $5.04 | $5.04 | $5.04 | 66,455 |
| 2020-09-22 | $4.99 | $5.03 | $4.95 | $5.03 | $5.03 | 36,933 |
| 2020-09-21 | $5.05 | $5.06 | $4.85 | $4.92 | $4.92 | 35,813 |
| 2020-09-18 | $5.39 | $5.39 | $5.26 | $5.30 | $5.30 | 121,586 |
| 2020-09-17 | $5.47 | $5.53 | $5.47 | $5.51 | $5.51 | 37,711 |
| 2020-09-16 | $5.47 | $5.54 | $5.44 | $5.49 | $5.49 | 27,690 |
| 2020-09-15 | $5.91 | $5.91 | $5.60 | $5.64 | $5.64 | 16,990 |
| 2020-09-14 | $5.85 | $5.90 | $5.75 | $5.80 | $5.80 | 23,285 |
| 2020-09-11 | $5.71 | $5.75 | $5.67 | $5.72 | $5.72 | 9,204 |
| 2020-09-10 | $5.90 | $5.97 | $5.73 | $5.77 | $5.77 | 44,678 |
| 2020-09-09 | $5.92 | $5.96 | $5.91 | $5.93 | $5.93 | 10,405 |
| 2020-09-08 | $5.87 | $5.93 | $5.79 | $5.87 | $5.87 | 25,097 |
| 2020-09-04 | $5.87 | $5.87 | $5.72 | $5.81 | $5.81 | 33,177 |
| 2020-09-03 | $5.72 | $5.72 | $5.41 | $5.46 | $5.46 | 43,447 |
| 2020-09-02 | $5.34 | $5.38 | $5.30 | $5.34 | $5.34 | 162,834 |
| 2020-09-01 | $5.38 | $5.47 | $5.29 | $5.40 | $5.40 | 40,726 |
| 2020-08-31 | $6.04 | $6.04 | $5.65 | $5.67 | $5.67 | 19,295 |
| 2020-08-28 | $5.70 | $5.73 | $5.67 | $5.70 | $5.70 | 12,960 |
| 2020-08-27 | $5.91 | $5.91 | $5.62 | $5.68 | $5.68 | 21,032 |
| 2020-08-26 | $5.72 | $5.76 | $5.72 | $5.73 | $5.73 | 10,690 |
| 2020-08-25 | $5.80 | $5.80 | $5.72 | $5.78 | $5.78 | 15,933 |
| 2020-08-24 | $5.55 | $5.74 | $5.54 | $5.73 | $5.73 | 27,099 |
| 2020-08-21 | $5.34 | $5.41 | $5.33 | $5.40 | $5.40 | 10,369 |
| 2020-08-20 | $5.53 | $5.53 | $5.39 | $5.44 | $5.44 | 12,339 |
| 2020-08-19 | $5.83 | $5.83 | $5.67 | $5.68 | $5.68 | 17,020 |
| 2020-08-18 | $5.75 | $5.75 | $5.66 | $5.66 | $5.66 | 19,651 |
| 2020-08-17 | $5.69 | $5.72 | $5.68 | $5.68 | $5.68 | 80,300 |
| 2020-08-14 | $5.69 | $5.73 | $5.69 | $5.72 | $5.72 | 8,444 |
| 2020-08-13 | $5.87 | $5.87 | $5.70 | $5.75 | $5.75 | 10,010 |
| 2020-08-12 | $5.97 | $5.97 | $5.88 | $5.90 | $5.90 | 12,826 |
| 2020-08-11 | $5.81 | $5.88 | $5.76 | $5.79 | $5.79 | 36,069 |
| 2020-08-10 | $5.54 | $5.63 | $5.54 | $5.62 | $5.62 | 19,275 |
| 2020-08-07 | $5.24 | $5.36 | $5.24 | $5.33 | $5.33 | 13,698 |
| 2020-08-06 | $5.28 | $5.34 | $5.25 | $5.29 | $5.29 | 9,606 |
| 2020-08-05 | $5.32 | $5.42 | $5.32 | $5.38 | $5.38 | 17,240 |
| 2020-08-04 | $5.15 | $5.24 | $5.14 | $5.24 | $5.24 | 39,873 |
| 2020-08-03 | $4.80 | $4.92 | $4.80 | $4.90 | $4.90 | 666,108 |
| 2020-07-31 | $4.95 | $4.95 | $4.63 | $4.69 | $4.69 | 49,407 |
| 2020-07-30 | $5.23 | $5.23 | $5.08 | $5.15 | $5.15 | 69,108 |
| 2020-07-29 | $5.66 | $5.68 | $5.56 | $5.58 | $5.58 | 17,810 |
| 2020-07-28 | $5.85 | $5.90 | $5.72 | $5.74 | $5.74 | 69,484 |
| 2020-07-27 | $5.84 | $5.93 | $5.84 | $5.91 | $5.91 | 98,526 |
| 2020-07-24 | $5.79 | $5.84 | $5.77 | $5.77 | $5.77 | 45,309 |
| 2020-07-23 | $5.88 | $5.90 | $5.79 | $5.85 | $5.85 | 129,161 |
| 2020-07-22 | $5.49 | $5.65 | $5.47 | $5.63 | $5.63 | 132,407 |
| 2020-07-21 | $5.57 | $5.61 | $5.55 | $5.56 | $5.56 | 635,338 |
| 2020-07-20 | $5.49 | $5.53 | $5.46 | $5.52 | $5.52 | 13,859 |
| 2020-07-17 | $5.37 | $5.43 | $5.37 | $5.41 | $5.41 | 18,200 |
| 2020-07-16 | $5.35 | $5.42 | $5.35 | $5.37 | $5.37 | 136,800 |
| 2020-07-15 | $5.31 | $5.37 | $5.27 | $5.28 | $5.28 | 26,000 |
| 2020-07-14 | $4.99 | $5.13 | $4.98 | $5.10 | $5.10 | 31,500 |
| 2020-07-13 | $5.23 | $5.23 | $4.98 | $4.98 | $4.98 | 21,000 |
| 2020-07-10 | $4.89 | $5.05 | $4.89 | $5.05 | $5.05 | 13,700 |
| 2020-07-09 | $5.01 | $5.11 | $4.79 | $4.87 | $4.87 | 22,800 |
| 2020-07-08 | $5.00 | $5.00 | $4.91 | $4.99 | $4.99 | 13,000 |
| 2020-07-07 | $5.32 | $5.32 | $5.10 | $5.13 | $5.13 | 39,100 |
| 2020-07-06 | $5.20 | $5.21 | $5.17 | $5.18 | $5.18 | 18,700 |
| 2020-07-02 | $5.01 | $5.13 | $4.94 | $4.99 | $4.99 | 45,800 |
| 2020-07-01 | $4.85 | $4.88 | $4.78 | $4.83 | $4.83 | 29,300 |
| 2020-06-30 | $4.95 | $5.04 | $4.87 | $5.02 | $5.02 | 23,600 |
| 2020-06-29 | $4.85 | $4.93 | $4.83 | $4.92 | $4.92 | 15,941 |
| 2020-06-26 | $4.76 | $4.80 | $4.63 | $4.66 | $4.66 | 8,132 |
| 2020-06-25 | $4.69 | $4.83 | $4.68 | $4.81 | $4.81 | 28,742 |
| 2020-06-24 | $4.87 | $4.94 | $4.63 | $4.65 | $4.65 | 86,074 |
| 2020-06-23 | $5.07 | $5.14 | $4.97 | $4.99 | $4.99 | 43,764 |
| 2020-06-22 | $4.69 | $4.74 | $4.66 | $4.72 | $4.72 | 34,465 |
| 2020-06-19 | $4.73 | $4.73 | $4.60 | $4.61 | $4.61 | 35,091 |
| 2020-06-18 | $4.74 | $4.82 | $4.69 | $4.77 | $4.77 | 29,208 |
| 2020-06-17 | $4.95 | $4.96 | $4.83 | $4.83 | $4.83 | 36,254 |
| 2020-06-16 | $5.28 | $5.28 | $4.98 | $5.05 | $5.05 | 46,228 |
| 2020-06-15 | $4.76 | $5.04 | $4.74 | $4.98 | $4.98 | 99,708 |
| 2020-06-12 | $5.00 | $5.07 | $4.81 | $4.93 | $4.93 | 87,921 |
| 2020-06-11 | $4.99 | $5.06 | $4.65 | $4.67 | $4.67 | 92,446 |
| 2020-06-10 | $5.72 | $5.72 | $5.49 | $5.59 | $5.59 | 160,554 |
| 2020-06-09 | $5.83 | $5.83 | $5.69 | $5.72 | $5.72 | 98,737 |
| 2020-06-08 | $6.07 | $6.11 | $5.85 | $5.95 | $5.95 | 222,285 |
| 2020-06-05 | $5.74 | $5.82 | $5.68 | $5.76 | $5.76 | 76,924 |
| 2020-06-04 | $5.23 | $5.32 | $5.19 | $5.28 | $5.28 | 34,093 |
| 2020-06-03 | $5.18 | $5.38 | $5.17 | $5.38 | $5.38 | 59,987 |
| 2020-06-02 | $4.83 | $4.89 | $4.77 | $4.83 | $4.83 | 67,646 |
| 2020-06-01 | $4.59 | $4.79 | $4.59 | $4.75 | $4.75 | 59,035 |
| 2020-05-29 | $4.52 | $4.53 | $4.41 | $4.49 | $4.49 | 39,787 |
| 2020-05-28 | $4.85 | $4.85 | $4.74 | $4.74 | $4.74 | 140,364 |
| 2020-05-27 | $4.84 | $4.95 | $4.73 | $4.95 | $4.95 | 256,789 |
| 2020-05-26 | $4.10 | $4.26 | $4.09 | $4.13 | $4.13 | 104,010 |
| 2020-05-22 | $3.75 | $3.75 | $3.68 | $3.72 | $3.72 | 44,585 |
| 2020-05-21 | $3.87 | $3.88 | $3.82 | $3.84 | $3.84 | 114,615 |
| 2020-05-20 | $3.86 | $3.91 | $3.84 | $3.88 | $3.88 | 103,800 |
| 2020-05-19 | $3.70 | $3.71 | $3.61 | $3.63 | $3.63 | 366,376 |
| 2020-05-18 | $3.96 | $4.11 | $3.87 | $4.09 | $4.09 | 109,889 |
| 2020-05-15 | $3.69 | $3.76 | $3.69 | $3.74 | $3.74 | 69,078 |
| 2020-05-14 | $3.48 | $3.70 | $3.39 | $3.66 | $3.66 | 122,007 |
| 2020-05-13 | $3.74 | $3.75 | $3.58 | $3.61 | $3.61 | 72,415 |
| 2020-05-12 | $3.73 | $3.73 | $3.61 | $3.61 | $3.61 | 230,096 |
| 2020-05-11 | $3.82 | $3.85 | $3.76 | $3.79 | $3.79 | 225,560 |
| 2020-05-08 | $3.69 | $3.77 | $3.69 | $3.75 | $3.75 | 55,845 |
| 2020-05-07 | $3.66 | $3.69 | $3.59 | $3.61 | $3.61 | 359,621 |
| 2020-05-06 | $3.72 | $3.72 | $3.61 | $3.61 | $3.61 | 48,385 |
| 2020-05-05 | $3.72 | $3.75 | $3.66 | $3.67 | $3.67 | 42,313 |
| 2020-05-04 | $3.77 | $3.81 | $3.68 | $3.75 | $3.75 | 96,947 |
| 2020-05-01 | $3.70 | $3.90 | $3.70 | $3.82 | $3.82 | 101,278 |
| 2020-04-30 | $3.92 | $3.96 | $3.85 | $3.89 | $3.89 | 162,090 |
| 2020-04-29 | $4.07 | $4.23 | $4.07 | $4.23 | $4.23 | 58,664 |
| 2020-04-28 | $3.90 | $3.90 | $3.76 | $3.85 | $3.85 | 237,276 |
| 2020-04-27 | $3.70 | $3.79 | $3.62 | $3.79 | $3.57 | 177,541 |
| 2020-04-24 | $3.40 | $3.57 | $3.38 | $3.57 | $3.36 | 82,458 |
| 2020-04-23 | $3.40 | $3.52 | $3.39 | $3.46 | $3.25 | 86,947 |
| 2020-04-22 | $3.47 | $3.47 | $3.37 | $3.38 | $3.18 | 142,590 |
| 2020-04-21 | $3.46 | $3.56 | $3.46 | $3.51 | $3.30 | 348,957 |
| 2020-04-20 | $3.51 | $3.59 | $3.48 | $3.53 | $3.32 | 332,872 |
| 2020-04-17 | $3.50 | $3.56 | $3.45 | $3.56 | $3.35 | 342,779 |
| 2020-04-16 | $3.47 | $3.49 | $3.39 | $3.43 | $3.23 | 179,974 |
| 2020-04-15 | $3.67 | $3.67 | $3.56 | $3.59 | $3.38 | 210,944 |
| 2020-04-14 | $3.98 | $4.01 | $3.90 | $3.94 | $3.71 | 657,278 |
| 2020-04-13 | $4.03 | $4.07 | $3.82 | $3.93 | $3.70 | 68,487 |
| 2020-04-09 | $4.00 | $4.06 | $3.93 | $3.95 | $3.72 | 233,674 |
| 2020-04-08 | $3.95 | $4.00 | $3.87 | $4.00 | $3.76 | 299,911 |
| 2020-04-07 | $4.07 | $4.08 | $3.85 | $3.95 | $3.72 | 451,811 |
| 2020-04-06 | $3.76 | $3.94 | $3.70 | $3.93 | $3.70 | 526,783 |
| 2020-04-03 | $3.41 | $3.43 | $3.34 | $3.38 | $3.18 | 339,005 |
| 2020-04-02 | $3.44 | $3.53 | $3.42 | $3.50 | $3.29 | 253,278 |
| 2020-04-01 | $3.59 | $3.60 | $3.49 | $3.53 | $3.32 | 139,011 |
| 2020-03-31 | $3.70 | $3.87 | $3.64 | $3.79 | $3.57 | 377,897 |
| 2020-03-30 | $3.75 | $3.88 | $3.66 | $3.82 | $3.60 | 481,933 |
| 2020-03-27 | $3.97 | $4.04 | $3.88 | $3.93 | $3.70 | 163,475 |
| 2020-03-26 | $4.00 | $4.24 | $3.98 | $4.24 | $3.99 | 172,972 |
| 2020-03-25 | $3.80 | $4.01 | $3.76 | $3.97 | $3.74 | 221,062 |
| 2020-03-24 | $3.61 | $3.83 | $3.56 | $3.79 | $3.56 | 330,108 |
| 2020-03-23 | $3.15 | $3.38 | $3.11 | $3.21 | $3.02 | 219,379 |
| 2020-03-20 | $3.48 | $3.48 | $3.25 | $3.27 | $3.07 | 244,118 |
| 2020-03-19 | $3.16 | $3.39 | $3.16 | $3.27 | $3.07 | 292,362 |
| 2020-03-18 | $3.31 | $3.36 | $3.09 | $3.15 | $2.97 | 206,934 |
| 2020-03-17 | $3.22 | $3.55 | $3.22 | $3.49 | $3.29 | 391,669 |
| 2020-03-16 | $2.93 | $3.35 | $2.90 | $3.06 | $2.88 | 401,592 |
| 2020-03-13 | $3.99 | $4.05 | $3.65 | $3.85 | $3.63 | 291,331 |
| 2020-03-12 | $4.09 | $4.10 | $3.56 | $3.61 | $3.40 | 507,613 |
| 2020-03-11 | $4.68 | $4.73 | $4.53 | $4.61 | $4.34 | 347,214 |
| 2020-03-10 | $4.68 | $4.75 | $4.43 | $4.75 | $4.47 | 736,545 |
| 2020-03-09 | $4.58 | $4.70 | $4.38 | $4.39 | $4.13 | 317,546 |
| 2020-03-06 | $5.12 | $5.32 | $5.10 | $5.29 | $4.98 | 428,319 |
| 2020-03-05 | $5.26 | $5.26 | $5.03 | $5.07 | $4.77 | 417,837 |
| 2020-03-04 | $5.48 | $5.68 | $5.48 | $5.68 | $5.35 | 266,036 |
| 2020-03-03 | $5.70 | $5.75 | $5.40 | $5.47 | $5.15 | 594,261 |
| 2020-03-02 | $5.75 | $5.78 | $5.62 | $5.76 | $5.42 | 218,944 |
| 2020-02-28 | $5.63 | $5.86 | $5.63 | $5.80 | $5.46 | 265,869 |
| 2020-02-27 | $5.99 | $6.03 | $5.80 | $5.80 | $5.46 | 313,413 |
| 2020-02-26 | $6.30 | $6.35 | $6.16 | $6.19 | $5.83 | 361,098 |
| 2020-02-25 | $6.29 | $6.29 | $6.09 | $6.10 | $5.74 | 317,362 |
| 2020-02-24 | $6.34 | $6.41 | $6.30 | $6.34 | $5.97 | 160,327 |
| 2020-02-21 | $6.95 | $6.95 | $6.78 | $6.81 | $6.41 | 103,558 |
| 2020-02-20 | $6.95 | $7.06 | $6.95 | $7.05 | $6.64 | 207,717 |
| 2020-02-19 | $6.71 | $6.83 | $6.65 | $6.83 | $6.43 | 158,359 |
| 2020-02-18 | $6.71 | $6.76 | $6.57 | $6.69 | $6.30 | 173,200 |
| 2020-02-14 | $7.63 | $7.63 | $7.42 | $7.44 | $7.00 | 123,390 |
| 2020-02-13 | $7.44 | $7.54 | $7.41 | $7.51 | $7.07 | 118,456 |
| 2020-02-12 | $7.47 | $7.54 | $7.46 | $7.54 | $7.10 | 110,146 |
| 2020-02-11 | $7.28 | $7.42 | $7.28 | $7.38 | $6.95 | 58,532 |
| 2020-02-10 | $7.43 | $7.50 | $7.42 | $7.44 | $7.00 | 64,732 |
| 2020-02-07 | $7.62 | $7.63 | $7.58 | $7.61 | $7.16 | 162,065 |
| 2020-02-06 | $7.90 | $7.90 | $7.85 | $7.85 | $7.39 | 78,094 |
| 2020-02-05 | $7.67 | $7.70 | $7.61 | $7.70 | $7.25 | 155,758 |
| 2020-02-04 | $7.71 | $7.71 | $7.62 | $7.63 | $7.18 | 142,090 |
| 2020-02-03 | $7.64 | $7.72 | $7.64 | $7.70 | $7.25 | 122,209 |
| 2020-01-31 | $7.76 | $7.80 | $7.69 | $7.71 | $7.26 | 105,887 |
| 2020-01-30 | $7.80 | $7.90 | $7.77 | $7.90 | $7.44 | 83,385 |
| 2020-01-29 | $7.95 | $7.97 | $7.88 | $7.93 | $7.47 | 186,439 |
| 2020-01-28 | $7.77 | $7.83 | $7.75 | $7.83 | $7.37 | 149,911 |
| 2020-01-27 | $7.65 | $7.74 | $7.61 | $7.71 | $7.26 | 123,019 |
| 2020-01-24 | $7.93 | $8.00 | $7.90 | $7.94 | $7.47 | 104,770 |
| 2020-01-23 | $8.09 | $8.20 | $8.05 | $8.18 | $7.70 | 96,406 |
| 2020-01-22 | $8.64 | $8.64 | $8.55 | $8.60 | $8.10 | 132,173 |
| 2020-01-21 | $8.72 | $8.72 | $8.61 | $8.63 | $8.12 | 244,871 |
| 2020-01-17 | $8.74 | $8.74 | $8.66 | $8.72 | $8.20 | 91,736 |
| 2020-01-16 | $8.75 | $8.80 | $8.70 | $8.79 | $8.27 | 106,441 |
| 2020-01-15 | $8.96 | $8.97 | $8.85 | $8.87 | $8.35 | 112,739 |
| 2020-01-14 | $8.96 | $8.99 | $8.94 | $8.97 | $8.44 | 93,024 |
| 2020-01-13 | $8.97 | $9.04 | $8.96 | $9.02 | $8.49 | 279,099 |
| 2020-01-10 | $9.27 | $9.27 | $9.21 | $9.25 | $8.71 | 89,979 |
| 2020-01-09 | $9.34 | $9.38 | $9.28 | $9.30 | $8.76 | 56,556 |
| 2020-01-08 | $9.48 | $9.48 | $9.35 | $9.36 | $8.81 | 72,593 |
| 2020-01-07 | $9.30 | $9.48 | $9.28 | $9.48 | $8.92 | 99,489 |
| 2020-01-06 | $9.08 | $9.21 | $9.04 | $9.21 | $8.67 | 76,509 |
| 2020-01-03 | $9.19 | $9.21 | $9.13 | $9.14 | $8.60 | 69,486 |
| 2020-01-02 | $9.38 | $9.39 | $9.28 | $9.37 | $8.82 | 47,265 |
| 2019-12-31 | $9.45 | $9.45 | $9.33 | $9.42 | $8.87 | 46,085 |
| 2019-12-30 | $9.55 | $9.55 | $9.47 | $9.47 | $8.92 | 83,292 |
| 2019-12-27 | $9.64 | $9.64 | $9.50 | $9.50 | $8.94 | 91,387 |
| 2019-12-26 | $9.46 | $9.60 | $9.46 | $9.58 | $9.02 | 130,366 |
| 2019-12-24 | $9.46 | $9.51 | $9.44 | $9.49 | $8.93 | 25,649 |
| 2019-12-23 | $9.52 | $9.56 | $9.50 | $9.53 | $8.97 | 129,323 |
| 2019-12-20 | $9.53 | $9.67 | $9.51 | $9.65 | $9.08 | 79,070 |
| 2019-12-19 | $9.46 | $9.59 | $9.43 | $9.59 | $9.03 | 116,320 |
| 2019-12-18 | $9.61 | $9.65 | $9.57 | $9.59 | $9.03 | 66,005 |
| 2019-12-17 | $9.65 | $9.72 | $9.63 | $9.70 | $9.13 | 80,568 |
| 2019-12-16 | $9.54 | $9.60 | $9.51 | $9.54 | $8.98 | 57,578 |
| 2019-12-13 | $9.51 | $9.51 | $9.39 | $9.43 | $8.88 | 70,220 |
| 2019-12-12 | $9.21 | $9.39 | $9.21 | $9.36 | $8.81 | 131,090 |
| 2019-12-11 | $9.07 | $9.13 | $9.05 | $9.11 | $8.58 | 106,058 |
| 2019-12-10 | $9.09 | $9.14 | $9.04 | $9.09 | $8.56 | 196,956 |
| 2019-12-09 | $9.22 | $9.28 | $9.16 | $9.16 | $8.62 | 113,372 |
| 2019-12-06 | $9.21 | $9.24 | $9.17 | $9.17 | $8.63 | 48,584 |
| 2019-12-05 | $9.29 | $9.29 | $9.16 | $9.18 | $8.64 | 94,020 |
| 2019-12-04 | $9.36 | $9.36 | $9.29 | $9.29 | $8.75 | 81,428 |
| 2019-12-03 | $9.32 | $9.36 | $9.24 | $9.34 | $8.79 | 519,210 |
| 2019-12-02 | $9.53 | $9.56 | $9.51 | $9.52 | $8.96 | 380,874 |
| 2019-11-29 | $9.56 | $9.56 | $9.49 | $9.49 | $8.93 | 38,986 |
| 2019-11-27 | $9.65 | $9.66 | $9.58 | $9.59 | $9.03 | 101,313 |
| 2019-11-26 | $9.58 | $9.62 | $9.54 | $9.60 | $9.04 | 98,197 |
| 2019-11-25 | $9.61 | $9.66 | $9.58 | $9.60 | $9.04 | 192,039 |
| 2019-11-22 | $9.69 | $9.71 | $9.66 | $9.70 | $9.13 | 217,673 |
| 2019-11-21 | $9.58 | $9.64 | $9.55 | $9.58 | $9.02 | 148,870 |
| 2019-11-20 | $9.65 | $9.67 | $9.58 | $9.61 | $9.05 | 53,073 |
| 2019-11-19 | $9.72 | $9.85 | $9.66 | $9.69 | $9.12 | 111,096 |
| 2019-11-18 | $9.60 | $9.61 | $9.51 | $9.60 | $9.03 | 126,161 |
| 2019-11-15 | $9.65 | $9.81 | $9.65 | $9.77 | $9.20 | 152,493 |
| 2019-11-14 | $9.75 | $9.76 | $9.57 | $9.73 | $9.16 | 114,270 |
| 2019-11-13 | $9.90 | $9.90 | $9.77 | $9.77 | $9.20 | 68,373 |
| 2019-11-12 | $10.09 | $10.09 | $9.97 | $9.99 | $9.40 | 78,532 |
| 2019-11-11 | $10.16 | $10.22 | $10.10 | $10.10 | $9.51 | 71,350 |
| 2019-11-08 | $10.25 | $10.26 | $10.23 | $10.23 | $9.63 | 35,952 |
| 2019-11-07 | $10.46 | $10.46 | $10.35 | $10.35 | $9.74 | 54,010 |
| 2019-11-06 | $10.18 | $10.19 | $10.11 | $10.18 | $9.58 | 45,932 |
| 2019-11-05 | $10.36 | $10.37 | $10.28 | $10.32 | $9.72 | 71,425 |
| 2019-11-04 | $10.48 | $10.48 | $10.40 | $10.42 | $9.81 | 114,869 |
| 2019-11-01 | $10.33 | $10.42 | $10.30 | $10.38 | $9.77 | 70,948 |
| 2019-10-31 | $10.18 | $10.20 | $10.11 | $10.15 | $9.56 | 191,483 |
| 2019-10-30 | $10.38 | $10.49 | $10.36 | $10.45 | $9.84 | 75,050 |
| 2019-10-29 | $10.97 | $11.01 | $10.60 | $10.67 | $10.04 | 504,518 |
| 2019-10-28 | $10.85 | $11.02 | $10.85 | $10.97 | $10.33 | 47,735 |
| 2019-10-25 | $10.72 | $10.82 | $10.72 | $10.78 | $10.15 | 47,989 |
| 2019-10-24 | $10.78 | $10.85 | $10.72 | $10.77 | $10.14 | 39,333 |
| 2019-10-23 | $10.88 | $10.89 | $10.84 | $10.87 | $10.23 | 46,266 |
| 2019-10-22 | $10.76 | $10.88 | $10.75 | $10.77 | $10.14 | 94,942 |
| 2019-10-21 | $10.97 | $10.99 | $10.89 | $10.90 | $10.26 | 132,956 |
| 2019-10-18 | $10.85 | $10.85 | $10.63 | $10.85 | $10.21 | 164,881 |
| 2019-10-17 | $12.25 | $12.26 | $11.42 | $11.42 | $10.75 | 34,542 |
| 2019-10-16 | $12.15 | $12.18 | $12.08 | $12.12 | $11.41 | 32,739 |
| 2019-10-15 | $11.80 | $12.06 | $11.78 | $11.98 | $11.28 | 26,260 |
| 2019-10-14 | $11.79 | $11.84 | $11.76 | $11.80 | $11.11 | 50,291 |
| 2019-10-11 | $11.70 | $11.76 | $11.67 | $11.69 | $11.00 | 114,603 |
| 2019-10-10 | $11.10 | $11.13 | $11.04 | $11.13 | $10.48 | 73,483 |
| 2019-10-09 | $11.12 | $11.14 | $10.89 | $11.07 | $10.42 | 51,341 |
| 2019-10-08 | $10.94 | $11.05 | $10.93 | $10.99 | $10.34 | 89,177 |
| 2019-10-07 | $10.97 | $11.05 | $10.96 | $10.97 | $10.33 | 55,267 |
| 2019-10-04 | $10.88 | $11.03 | $10.88 | $11.01 | $10.37 | 46,608 |
| 2019-10-03 | $11.00 | $11.08 | $10.93 | $11.07 | $10.42 | 90,954 |
| 2019-10-02 | $11.12 | $11.23 | $11.06 | $11.07 | $10.42 | 67,598 |
| 2019-10-01 | $11.47 | $11.47 | $11.28 | $11.34 | $10.68 | 56,426 |
| 2019-09-30 | $11.43 | $11.45 | $11.39 | $11.42 | $10.75 | 26,306 |
| 2019-09-27 | $11.48 | $11.54 | $11.47 | $11.51 | $10.84 | 23,334 |
| 2019-09-26 | $11.52 | $11.55 | $11.46 | $11.53 | $10.85 | 59,339 |
| 2019-09-25 | $11.68 | $11.77 | $11.60 | $11.77 | $11.08 | 24,339 |
| 2019-09-24 | $12.08 | $12.08 | $11.84 | $11.89 | $11.19 | 50,851 |
| 2019-09-23 | $12.03 | $12.16 | $12.00 | $12.14 | $11.43 | 40,863 |
| 2019-09-20 | $12.34 | $12.34 | $12.27 | $12.30 | $11.58 | 18,449 |
| 2019-09-19 | $12.30 | $12.34 | $12.28 | $12.29 | $11.57 | 18,551 |
| 2019-09-18 | $12.42 | $12.48 | $12.35 | $12.47 | $11.74 | 30,390 |
| 2019-09-17 | $12.49 | $12.56 | $12.47 | $12.56 | $11.82 | 79,121 |
| 2019-09-16 | $12.53 | $12.56 | $12.51 | $12.54 | $11.80 | 32,736 |
| 2019-09-13 | $12.80 | $12.80 | $12.67 | $12.77 | $12.02 | 89,406 |
| 2019-09-12 | $12.37 | $12.50 | $12.29 | $12.47 | $11.74 | 49,961 |
| 2019-09-11 | $12.44 | $12.44 | $12.22 | $12.33 | $11.61 | 45,235 |
| 2019-09-10 | $12.55 | $12.57 | $12.45 | $12.50 | $11.77 | 59,571 |
| 2019-09-09 | $12.41 | $12.44 | $12.36 | $12.37 | $11.65 | 150,173 |
| 2019-09-06 | $12.17 | $12.17 | $12.09 | $12.10 | $11.39 | 19,276 |
| 2019-09-05 | $12.14 | $12.23 | $12.12 | $12.15 | $11.44 | 138,672 |
| 2019-09-04 | $11.68 | $11.83 | $11.68 | $11.79 | $11.10 | 169,457 |
| 2019-09-03 | $11.42 | $11.49 | $11.41 | $11.49 | $10.82 | 53,183 |
| 2019-08-30 | $11.54 | $11.55 | $11.38 | $11.44 | $10.77 | 42,630 |
| 2019-08-29 | $11.43 | $11.45 | $11.38 | $11.44 | $10.77 | 88,197 |
| 2019-08-28 | $11.29 | $11.37 | $11.09 | $11.28 | $10.62 | 86,273 |
| 2019-08-27 | $11.44 | $11.55 | $11.37 | $11.41 | $10.74 | 155,243 |
| 2019-08-26 | $11.25 | $11.29 | $11.20 | $11.25 | $10.59 | 79,134 |
| 2019-08-23 | $11.18 | $11.28 | $11.10 | $11.10 | $10.45 | 45,314 |
| 2019-08-22 | $11.44 | $11.44 | $11.28 | $11.36 | $10.69 | 56,872 |
| 2019-08-21 | $11.27 | $11.28 | $11.11 | $11.13 | $10.48 | 51,491 |
| 2019-08-20 | $10.82 | $10.87 | $10.77 | $10.77 | $10.14 | 194,595 |
| 2019-08-19 | $10.93 | $10.95 | $10.81 | $10.84 | $10.21 | 56,467 |
| 2019-08-16 | $10.54 | $10.70 | $10.52 | $10.68 | $10.05 | 161,017 |
| 2019-08-15 | $10.58 | $10.65 | $10.52 | $10.60 | $9.98 | 161,199 |
| 2019-08-14 | $10.83 | $10.84 | $10.72 | $10.75 | $10.12 | 115,450 |
| 2019-08-13 | $11.20 | $11.34 | $11.19 | $11.31 | $10.65 | 112,221 |
| 2019-08-12 | $11.21 | $11.27 | $11.11 | $11.16 | $10.51 | 60,318 |
| 2019-08-09 | $11.38 | $11.47 | $11.32 | $11.40 | $10.73 | 78,017 |
| 2019-08-08 | $11.54 | $11.56 | $11.45 | $11.49 | $10.82 | 93,457 |
| 2019-08-07 | $11.33 | $11.55 | $11.33 | $11.55 | $10.87 | 180,833 |
| 2019-08-06 | $11.46 | $11.47 | $11.24 | $11.36 | $10.69 | 340,434 |
| 2019-08-05 | $10.99 | $11.19 | $10.94 | $10.98 | $10.34 | 110,339 |
| 2019-08-02 | $10.85 | $10.93 | $10.77 | $10.84 | $10.21 | 99,120 |
| 2019-08-01 | $10.98 | $11.10 | $10.75 | $10.83 | $10.19 | 191,458 |
| 2019-07-31 | $11.30 | $11.31 | $10.88 | $11.05 | $10.40 | 147,455 |
| 2019-07-30 | $11.20 | $11.29 | $11.18 | $11.18 | $10.53 | 74,040 |
| 2019-07-29 | $11.44 | $11.49 | $11.41 | $11.46 | $10.79 | 103,835 |
| 2019-07-26 | $11.62 | $11.63 | $11.52 | $11.55 | $10.87 | 61,681 |
| 2019-07-25 | $11.56 | $11.65 | $11.40 | $11.59 | $10.91 | 31,436 |
| 2019-07-24 | $11.77 | $11.85 | $11.77 | $11.83 | $11.13 | 46,358 |
| 2019-07-23 | $11.72 | $11.80 | $11.63 | $11.68 | $11.00 | 115,983 |
| 2019-07-22 | $11.45 | $11.47 | $11.41 | $11.43 | $10.76 | 55,811 |
| 2019-07-19 | $11.46 | $11.49 | $11.36 | $11.37 | $10.70 | 39,878 |
| 2019-07-18 | $11.50 | $11.55 | $11.45 | $11.52 | $10.85 | 66,151 |
| 2019-07-17 | $11.68 | $11.69 | $11.51 | $11.64 | $10.96 | 70,029 |
| 2019-07-16 | $11.61 | $11.77 | $11.61 | $11.69 | $11.01 | 80,875 |
| 2019-07-15 | $11.85 | $11.85 | $11.71 | $11.72 | $11.03 | 114,538 |
| 2019-07-12 | $11.72 | $11.77 | $11.62 | $11.67 | $10.99 | 61,220 |
| 2019-07-11 | $11.60 | $11.61 | $11.51 | $11.53 | $10.85 | 46,358 |
| 2019-07-10 | $11.69 | $11.70 | $11.59 | $11.67 | $10.99 | 41,761 |
| 2019-07-09 | $11.64 | $11.71 | $11.62 | $11.70 | $11.01 | 40,724 |
| 2019-07-08 | $12.01 | $12.01 | $11.95 | $11.96 | $11.26 | 12,376 |
| 2019-07-05 | $12.15 | $12.26 | $12.12 | $12.22 | $11.50 | 25,000 |
| 2019-07-03 | $12.31 | $12.31 | $12.21 | $12.25 | $11.53 | 8,979 |
| 2019-07-02 | $12.22 | $12.24 | $12.16 | $12.20 | $11.49 | 56,527 |
| 2019-07-01 | $12.54 | $12.55 | $12.30 | $12.34 | $11.61 | 79,000 |
| 2019-06-28 | $12.51 | $12.57 | $12.49 | $12.50 | $11.77 | 67,133 |
| 2019-06-27 | $12.50 | $12.50 | $12.33 | $12.33 | $11.61 | 25,545 |
| 2019-06-26 | $12.34 | $12.37 | $12.30 | $12.32 | $11.60 | 31,792 |
| 2019-06-25 | $12.43 | $12.43 | $12.28 | $12.29 | $11.57 | 42,433 |
| 2019-06-24 | $12.64 | $12.67 | $12.57 | $12.60 | $11.86 | 35,562 |
| 2019-06-21 | $12.63 | $12.73 | $12.55 | $12.73 | $11.98 | 94,210 |
| 2019-06-20 | $12.43 | $12.48 | $12.36 | $12.43 | $11.70 | 95,793 |
| 2019-06-19 | $12.22 | $12.31 | $12.15 | $12.25 | $11.53 | 39,396 |
| 2019-06-18 | $12.07 | $12.22 | $12.06 | $12.16 | $11.45 | 156,451 |
| 2019-06-17 | $11.76 | $12.03 | $11.76 | $11.84 | $11.15 | 92,079 |
| 2019-06-14 | $11.81 | $12.00 | $11.70 | $11.78 | $11.09 | 101,081 |
| 2019-06-13 | $12.69 | $13.63 | $12.59 | $12.94 | $11.41 | 53,590 |
| 2019-06-12 | $12.48 | $12.50 | $12.40 | $12.45 | $10.97 | 53,749 |
| 2019-06-11 | $12.63 | $12.68 | $12.53 | $12.56 | $11.07 | 118,928 |
| 2019-06-10 | $12.34 | $12.46 | $12.32 | $12.43 | $10.96 | 77,091 |
| 2019-06-07 | $12.08 | $12.21 | $12.06 | $12.17 | $10.73 | 50,984 |
| 2019-06-06 | $11.93 | $11.98 | $11.68 | $11.90 | $10.49 | 157,643 |
| 2019-06-05 | $12.63 | $12.75 | $12.54 | $12.66 | $11.16 | 68,661 |
| 2019-06-04 | $12.64 | $12.83 | $12.63 | $12.77 | $11.26 | 161,222 |
| 2019-06-03 | $12.08 | $12.30 | $12.07 | $12.17 | $10.73 | 65,799 |
| 2019-05-31 | $11.95 | $12.07 | $11.95 | $12.03 | $10.60 | 64,427 |
| 2019-05-30 | $12.38 | $12.59 | $12.38 | $12.59 | $11.10 | 71,237 |
| 2019-05-29 | $12.64 | $12.70 | $12.57 | $12.65 | $11.15 | 168,876 |
| 2019-05-28 | $12.80 | $12.80 | $12.52 | $12.59 | $11.10 | 162,601 |
| 2019-05-24 | $11.16 | $11.18 | $11.12 | $11.18 | $9.85 | 65,723 |
| 2019-05-23 | $11.03 | $11.16 | $11.03 | $11.11 | $9.79 | 42,627 |
| 2019-05-22 | $11.26 | $11.32 | $11.24 | $11.28 | $9.94 | 60,089 |
| 2019-05-21 | $11.33 | $11.48 | $11.31 | $11.44 | $10.08 | 150,200 |
| 2019-05-20 | $11.23 | $11.27 | $11.16 | $11.24 | $9.91 | 62,242 |
| 2019-05-17 | $11.49 | $11.51 | $11.41 | $11.41 | $10.06 | 344,163 |
| 2019-05-16 | $11.43 | $11.58 | $11.39 | $11.53 | $10.16 | 705,362 |
| 2019-05-15 | $11.31 | $11.82 | $11.25 | $11.76 | $10.37 | 192,381 |
| 2019-05-14 | $11.81 | $11.94 | $11.75 | $11.85 | $10.45 | 98,245 |
| 2019-05-13 | $12.14 | $12.23 | $12.10 | $12.18 | $10.74 | 95,494 |
| 2019-05-10 | $12.52 | $12.72 | $12.36 | $12.68 | $11.18 | 68,066 |
| 2019-05-09 | $12.53 | $12.73 | $12.50 | $12.70 | $11.20 | 68,598 |
| 2019-05-08 | $12.90 | $13.01 | $12.90 | $12.97 | $11.43 | 36,243 |
| 2019-05-07 | $12.93 | $12.95 | $12.87 | $12.94 | $11.41 | 39,577 |
| 2019-05-06 | $12.95 | $13.23 | $12.95 | $13.23 | $11.66 | 55,043 |
| 2019-05-03 | $13.41 | $13.49 | $13.40 | $13.49 | $11.89 | 27,434 |
| 2019-05-02 | $13.67 | $13.67 | $13.50 | $13.54 | $11.94 | 13,508 |
| 2019-05-01 | $13.67 | $13.73 | $13.50 | $13.63 | $12.02 | 19,519 |
| 2019-04-30 | $13.55 | $13.66 | $13.53 | $13.65 | $12.03 | 16,879 |
| 2019-04-29 | $13.48 | $13.61 | $13.44 | $13.61 | $11.99 | 31,169 |
| 2019-04-26 | $13.48 | $13.64 | $13.47 | $13.48 | $11.88 | 72,975 |
| 2019-04-25 | $13.18 | $13.26 | $13.18 | $13.23 | $11.66 | 22,291 |
| 2019-04-24 | $13.40 | $13.47 | $13.40 | $13.45 | $11.86 | 30,549 |
| 2019-04-23 | $14.04 | $14.08 | $13.95 | $14.03 | $12.36 | 174,042 |
| 2019-04-22 | $14.34 | $14.42 | $14.22 | $14.32 | $12.62 | 7,720 |
| 2019-04-18 | $14.35 | $14.35 | $14.27 | $14.33 | $12.63 | 45,808 |
| 2019-04-17 | $14.28 | $14.30 | $14.20 | $14.27 | $12.57 | 68,285 |
| 2019-04-16 | $13.99 | $14.00 | $13.94 | $13.96 | $12.31 | 4,724 |
| 2019-04-15 | $14.02 | $14.02 | $13.96 | $14.00 | $12.34 | 22,911 |
| 2019-04-12 | $13.98 | $14.02 | $13.98 | $14.00 | $12.34 | 11,513 |
| 2019-04-11 | $13.83 | $13.86 | $13.72 | $13.76 | $12.13 | 24,192 |
| 2019-04-10 | $13.59 | $13.72 | $13.57 | $13.70 | $12.07 | 30,861 |
| 2019-04-09 | $13.67 | $13.74 | $13.63 | $13.69 | $12.06 | 23,137 |
| 2019-04-08 | $13.81 | $13.84 | $13.80 | $13.84 | $12.20 | 10,891 |
| 2019-04-05 | $13.96 | $13.99 | $13.86 | $13.90 | $12.25 | 81,601 |
| 2019-04-04 | $13.90 | $13.99 | $13.89 | $13.98 | $12.32 | 18,656 |
| 2019-04-03 | $13.92 | $13.92 | $13.84 | $13.88 | $12.23 | 29,671 |
| 2019-04-02 | $13.71 | $13.73 | $13.63 | $13.73 | $12.10 | 52,139 |
| 2019-04-01 | $13.52 | $13.61 | $13.51 | $13.59 | $11.98 | 29,669 |
| 2019-03-29 | $13.17 | $13.24 | $13.13 | $13.18 | $11.61 | 21,346 |
| 2019-03-28 | $12.93 | $13.02 | $12.88 | $12.99 | $11.45 | 27,120 |
| 2019-03-27 | $13.19 | $13.22 | $13.09 | $13.20 | $11.63 | 50,208 |
| 2019-03-26 | $12.76 | $12.84 | $12.72 | $12.76 | $11.24 | 44,002 |
| 2019-03-25 | $12.71 | $12.75 | $12.68 | $12.74 | $11.23 | 33,811 |
| 2019-03-22 | $13.12 | $13.12 | $12.94 | $12.99 | $11.45 | 71,162 |
| 2019-03-21 | $13.58 | $13.61 | $13.49 | $13.61 | $12.00 | 24,650 |
| 2019-03-20 | $13.63 | $13.91 | $13.63 | $13.87 | $12.23 | 29,108 |
| 2019-03-19 | $14.05 | $14.07 | $13.89 | $13.90 | $12.25 | 47,522 |
| 2019-03-18 | $13.63 | $13.68 | $13.60 | $13.63 | $12.02 | 27,500 |
| 2019-03-15 | $13.35 | $13.45 | $13.31 | $13.44 | $11.85 | 36,597 |
| 2019-03-14 | $13.35 | $13.35 | $13.22 | $13.24 | $11.67 | 14,002 |
| 2019-03-13 | $13.25 | $13.33 | $13.25 | $13.31 | $11.73 | 29,058 |
| 2019-03-12 | $13.28 | $13.28 | $13.14 | $13.16 | $11.60 | 39,794 |
| 2019-03-11 | $13.14 | $13.20 | $13.11 | $13.19 | $11.62 | 35,958 |
| 2019-03-08 | $12.67 | $12.84 | $12.67 | $12.83 | $11.31 | 36,106 |
| 2019-03-07 | $13.00 | $13.01 | $12.81 | $12.83 | $11.31 | 234,462 |
| 2019-03-06 | $13.43 | $13.44 | $13.36 | $13.38 | $11.79 | 82,636 |
| 2019-03-05 | $13.51 | $13.57 | $13.51 | $13.55 | $11.94 | 21,589 |
| 2019-03-04 | $13.75 | $13.75 | $13.55 | $13.61 | $11.99 | 24,713 |
| 2019-03-01 | $13.83 | $13.84 | $13.73 | $13.77 | $12.13 | 29,318 |
| 2019-02-28 | $13.68 | $13.68 | $13.63 | $13.64 | $12.02 | 13,839 |
| 2019-02-27 | $13.84 | $13.86 | $13.73 | $13.75 | $12.12 | 34,206 |
| 2019-02-26 | $13.63 | $13.74 | $13.62 | $13.70 | $12.07 | 20,858 |
| 2019-02-25 | $13.77 | $13.78 | $13.67 | $13.69 | $12.07 | 22,955 |
| 2019-02-22 | $13.53 | $13.53 | $12.97 | $13.24 | $11.67 | 13,351 |
| 2019-02-21 | $13.48 | $13.55 | $13.46 | $13.51 | $11.90 | 20,901 |
| 2019-02-20 | $13.51 | $13.64 | $13.51 | $13.58 | $11.97 | 21,384 |
| 2019-02-19 | $13.22 | $13.34 | $13.22 | $13.34 | $11.76 | 27,784 |
| 2019-02-15 | $13.43 | $13.56 | $13.34 | $13.46 | $11.87 | 49,118 |
| 2019-02-14 | $12.94 | $13.03 | $12.93 | $12.97 | $11.43 | 25,993 |
| 2019-02-13 | $12.82 | $12.85 | $12.71 | $12.71 | $11.20 | 54,318 |
| 2019-02-12 | $12.66 | $12.80 | $12.66 | $12.79 | $11.27 | 89,756 |
| 2019-02-11 | $12.75 | $12.77 | $12.70 | $12.72 | $11.21 | 36,978 |
| 2019-02-08 | $12.94 | $12.94 | $12.78 | $12.85 | $11.32 | 20,430 |
| 2019-02-07 | $13.35 | $13.35 | $13.10 | $13.14 | $11.58 | 14,572 |
| 2019-02-06 | $13.67 | $13.72 | $13.64 | $13.66 | $12.04 | 122,721 |
| 2019-02-05 | $13.72 | $13.78 | $13.68 | $13.70 | $12.08 | 50,592 |
| 2019-02-04 | $13.72 | $13.78 | $13.72 | $13.78 | $12.14 | 13,538 |
| 2019-02-01 | $14.02 | $14.05 | $13.96 | $14.00 | $12.34 | 33,416 |
| 2019-01-31 | $14.04 | $14.19 | $14.04 | $14.13 | $12.46 | 112,112 |
| 2019-01-30 | $13.87 | $14.08 | $13.87 | $14.02 | $12.36 | 11,705 |
| 2019-01-29 | $14.08 | $14.10 | $13.95 | $13.96 | $12.31 | 1,058,277 |
| 2019-01-28 | $13.64 | $13.79 | $13.64 | $13.73 | $12.10 | 62,113 |
| 2019-01-25 | $13.88 | $13.90 | $13.86 | $13.88 | $12.23 | 34,504 |
| 2019-01-24 | $13.15 | $13.18 | $13.11 | $13.18 | $11.62 | 24,730 |
| 2019-01-23 | $13.11 | $13.15 | $12.99 | $13.05 | $11.50 | 83,413 |
| 2019-01-22 | $12.87 | $12.89 | $12.74 | $12.77 | $11.25 | 96,676 |
| 2019-01-18 | $12.98 | $12.99 | $12.90 | $12.96 | $11.42 | 39,923 |
| 2019-01-17 | $12.74 | $12.84 | $12.70 | $12.83 | $11.31 | 140,128 |
| 2019-01-16 | $12.88 | $12.94 | $12.85 | $12.91 | $11.38 | 39,298 |
| 2019-01-15 | $12.72 | $12.77 | $12.64 | $12.75 | $11.24 | 61,805 |
| 2019-01-14 | $12.80 | $12.96 | $12.79 | $12.89 | $11.36 | 371,165 |
| 2019-01-11 | $12.58 | $12.68 | $12.52 | $12.64 | $11.14 | 54,492 |
| 2019-01-10 | $12.86 | $13.05 | $12.86 | $13.04 | $11.49 | 49,934 |
| 2019-01-09 | $13.07 | $13.07 | $12.92 | $13.05 | $11.50 | 67,984 |
| 2019-01-08 | $12.93 | $12.95 | $12.72 | $12.82 | $11.30 | 126,677 |
| 2019-01-07 | $12.42 | $12.55 | $12.37 | $12.53 | $11.05 | 121,359 |
| 2019-01-04 | $12.23 | $12.39 | $12.23 | $12.37 | $10.90 | 51,508 |
| 2019-01-03 | $12.03 | $12.03 | $11.92 | $11.96 | $10.54 | 65,342 |
| 2019-01-02 | $11.90 | $12.05 | $11.90 | $12.05 | $10.62 | 61,798 |
| 2018-12-31 | $12.49 | $12.68 | $12.25 | $12.30 | $10.84 | 329,836 |
| 2018-12-28 | $12.36 | $12.36 | $12.24 | $12.33 | $10.87 | 171,104 |
| 2018-12-27 | $12.31 | $12.47 | $12.12 | $12.47 | $10.99 | 220,151 |
| 2018-12-26 | $12.08 | $12.70 | $12.08 | $12.70 | $11.20 | 120,972 |
| 2018-12-24 | $12.41 | $12.47 | $12.28 | $12.33 | $10.86 | 51,608 |
| 2018-12-21 | $12.47 | $12.53 | $12.26 | $12.28 | $10.82 | 143,188 |
| 2018-12-20 | $12.42 | $12.52 | $12.31 | $12.39 | $10.92 | 169,356 |
| 2018-12-19 | $12.33 | $12.50 | $12.11 | $12.17 | $10.73 | 176,252 |
| 2018-12-18 | $12.45 | $12.50 | $12.29 | $12.36 | $10.90 | 192,066 |
| 2018-12-17 | $12.48 | $12.48 | $12.21 | $12.27 | $10.81 | 196,950 |
| 2018-12-14 | $12.48 | $12.58 | $12.42 | $12.48 | $11.00 | 126,833 |
| 2018-12-13 | $13.04 | $13.08 | $12.84 | $12.86 | $11.33 | 92,955 |
| 2018-12-12 | $12.77 | $12.80 | $12.70 | $12.73 | $11.22 | 94,132 |
| 2018-12-11 | $12.69 | $12.70 | $12.35 | $12.45 | $10.97 | 229,059 |
| 2018-12-10 | $12.65 | $12.70 | $12.43 | $12.64 | $11.14 | 297,091 |
| 2018-12-07 | $13.15 | $13.22 | $12.99 | $13.03 | $11.49 | 97,833 |
| 2018-12-06 | $13.24 | $13.26 | $12.91 | $13.26 | $11.69 | 99,626 |
| 2018-12-04 | $13.78 | $13.78 | $13.36 | $13.42 | $11.83 | 146,916 |
| 2018-12-03 | $14.04 | $14.08 | $13.96 | $14.01 | $12.35 | 59,090 |
| 2018-11-30 | $13.94 | $14.07 | $13.93 | $14.05 | $12.38 | 79,733 |
| 2018-11-29 | $14.20 | $14.45 | $14.14 | $14.43 | $12.72 | 372,353 |
| 2018-11-28 | $14.06 | $14.25 | $13.91 | $14.21 | $12.52 | 568,290 |
| 2018-11-27 | $14.01 | $14.01 | $13.72 | $13.84 | $12.20 | 933,539 |
| 2018-11-26 | $14.06 | $14.17 | $13.96 | $13.99 | $12.33 | 299,680 |
| 2018-11-23 | $13.73 | $13.74 | $13.58 | $13.62 | $12.01 | 105,010 |
| 2018-11-21 | $13.37 | $13.46 | $13.21 | $13.40 | $11.81 | 387,157 |
| 2018-11-20 | $13.02 | $13.35 | $12.98 | $13.14 | $11.58 | 242,489 |
| 2018-11-19 | $13.33 | $13.90 | $13.19 | $13.67 | $12.05 | 245,808 |
| 2018-11-16 | $14.69 | $14.74 | $14.63 | $14.71 | $12.97 | 68,987 |
| 2018-11-15 | $14.67 | $14.90 | $14.64 | $14.85 | $13.09 | 96,950 |
| 2018-11-14 | $14.94 | $14.94 | $14.73 | $14.84 | $13.08 | 60,050 |
| 2018-11-13 | $14.61 | $14.89 | $14.61 | $14.70 | $12.96 | 130,415 |
| 2018-11-12 | $14.51 | $14.55 | $14.44 | $14.46 | $12.74 | 52,450 |
| 2018-11-09 | $14.71 | $14.71 | $14.58 | $14.67 | $12.93 | 39,654 |
| 2018-11-08 | $14.96 | $14.99 | $14.81 | $14.89 | $13.13 | 73,699 |
| 2018-11-07 | $14.89 | $14.91 | $14.82 | $14.90 | $13.13 | 62,604 |
| 2018-11-06 | $14.90 | $14.92 | $14.78 | $14.92 | $13.15 | 80,537 |
| 2018-11-05 | $15.00 | $15.07 | $14.93 | $15.01 | $13.23 | 70,217 |
| 2018-11-02 | $15.31 | $15.34 | $14.97 | $15.10 | $13.31 | 58,542 |
| 2018-11-01 | $15.04 | $15.12 | $14.88 | $15.03 | $13.25 | 77,027 |
| 2018-10-31 | $15.00 | $15.08 | $14.85 | $14.95 | $13.18 | 41,459 |
| 2018-10-30 | $15.06 | $15.18 | $14.79 | $14.93 | $13.16 | 90,088 |
| 2018-10-29 | $15.12 | $15.12 | $14.59 | $14.71 | $12.97 | 94,751 |
| 2018-10-26 | $14.50 | $14.83 | $14.46 | $14.69 | $12.95 | 89,425 |
| 2018-10-25 | $14.58 | $14.72 | $14.50 | $14.57 | $12.84 | 111,823 |
| 2018-10-24 | $14.39 | $14.50 | $14.11 | $14.11 | $12.44 | 44,551 |
| 2018-10-23 | $14.95 | $15.11 | $14.71 | $14.93 | $13.16 | 143,606 |
| 2018-10-22 | $15.07 | $15.17 | $14.97 | $15.06 | $13.27 | 72,364 |
| 2018-10-19 | $15.08 | $15.40 | $15.08 | $15.33 | $13.51 | 46,867 |
| 2018-10-18 | $15.88 | $15.97 | $15.58 | $15.65 | $13.80 | 102,566 |
| 2018-10-17 | $15.80 | $16.03 | $15.68 | $15.88 | $14.00 | 74,834 |
| 2018-10-16 | $16.57 | $16.64 | $16.42 | $16.54 | $14.58 | 32,513 |
| 2018-10-15 | $16.56 | $16.59 | $16.37 | $16.37 | $14.43 | 66,119 |
| 2018-10-12 | $16.70 | $16.70 | $16.25 | $16.50 | $14.54 | 65,435 |
| 2018-10-11 | $16.35 | $16.49 | $16.09 | $16.30 | $14.36 | 53,343 |
| 2018-10-10 | $16.40 | $16.47 | $16.12 | $16.12 | $14.21 | 27,170 |
| 2018-10-09 | $16.42 | $16.48 | $16.31 | $16.46 | $14.51 | 48,741 |
| 2018-10-08 | $16.26 | $16.57 | $16.26 | $16.54 | $14.58 | 29,772 |
| 2018-10-05 | $16.75 | $16.75 | $16.51 | $16.60 | $14.63 | 41,505 |
| 2018-10-04 | $16.71 | $16.84 | $16.63 | $16.73 | $14.75 | 37,987 |
| 2018-10-03 | $17.12 | $17.12 | $16.95 | $17.02 | $15.00 | 68,945 |
| 2018-10-02 | $17.04 | $17.23 | $16.98 | $17.12 | $15.09 | 36,969 |
| 2018-10-01 | $17.22 | $17.25 | $17.06 | $17.13 | $15.10 | 32,241 |
| 2018-09-28 | $17.19 | $17.41 | $17.19 | $17.28 | $15.23 | 24,063 |
| 2018-09-27 | $17.27 | $17.47 | $17.25 | $17.42 | $15.36 | 13,277 |
| 2018-09-26 | $17.38 | $17.55 | $17.37 | $17.46 | $15.39 | 12,536 |
| 2018-09-25 | $17.46 | $17.50 | $17.31 | $17.41 | $15.35 | 18,883 |
| 2018-09-24 | $17.86 | $17.90 | $17.69 | $17.75 | $15.64 | 14,126 |
| 2018-09-21 | $18.11 | $18.11 | $17.86 | $17.90 | $15.77 | 24,677 |
| 2018-09-20 | $18.45 | $18.45 | $18.29 | $18.39 | $16.21 | 14,840 |
| 2018-09-19 | $18.01 | $18.08 | $17.86 | $17.99 | $15.86 | 23,562 |
| 2018-09-18 | $17.44 | $17.60 | $17.43 | $17.51 | $15.44 | 37,883 |
| 2018-09-17 | $17.32 | $17.34 | $17.16 | $17.19 | $15.15 | 28,560 |
| 2018-09-14 | $17.30 | $17.34 | $17.06 | $17.12 | $15.09 | 76,463 |
| 2018-09-13 | $16.79 | $16.83 | $16.71 | $16.73 | $14.75 | 39,454 |
| 2018-09-12 | $16.19 | $16.50 | $16.19 | $16.34 | $14.40 | 25,393 |
| 2018-09-11 | $16.26 | $16.35 | $16.14 | $16.28 | $14.35 | 498,481 |
| 2018-09-10 | $16.72 | $16.85 | $16.56 | $16.64 | $14.66 | 69,363 |
| 2018-09-07 | $16.53 | $16.60 | $16.41 | $16.51 | $14.55 | 27,041 |
| 2018-09-06 | $16.74 | $16.80 | $16.58 | $16.70 | $14.72 | 30,939 |
| 2018-09-05 | $16.79 | $16.91 | $16.69 | $16.76 | $14.77 | 44,517 |
| 2018-09-04 | $16.67 | $16.74 | $16.56 | $16.72 | $14.73 | 23,449 |
| 2018-08-31 | $17.31 | $17.31 | $17.08 | $17.18 | $15.14 | 27,836 |
| 2018-08-30 | $17.39 | $17.49 | $17.27 | $17.38 | $15.32 | 17,272 |
| 2018-08-29 | $17.35 | $17.52 | $17.34 | $17.52 | $15.44 | 17,211 |
| 2018-08-28 | $17.50 | $17.62 | $17.32 | $17.36 | $15.30 | 35,901 |
| 2018-08-27 | $16.93 | $17.09 | $16.93 | $17.06 | $15.04 | 37,012 |
| 2018-08-24 | $16.64 | $16.80 | $16.64 | $16.80 | $14.81 | 18,615 |
| 2018-08-23 | $16.51 | $16.58 | $16.45 | $16.50 | $14.54 | 18,018 |
| 2018-08-22 | $16.76 | $16.93 | $16.76 | $16.87 | $14.87 | 50,019 |
| 2018-08-21 | $16.88 | $17.09 | $16.85 | $16.99 | $14.97 | 44,444 |
| 2018-08-20 | $16.72 | $16.77 | $16.59 | $16.63 | $14.66 | 14,684 |
| 2018-08-17 | $16.33 | $16.60 | $16.31 | $16.56 | $14.59 | 21,154 |
| 2018-08-16 | $16.10 | $16.28 | $16.10 | $16.16 | $14.24 | 55,932 |
| 2018-08-15 | $15.91 | $16.10 | $15.86 | $16.04 | $14.14 | 39,763 |
| 2018-08-14 | $16.15 | $16.29 | $16.10 | $16.20 | $14.28 | 66,918 |
| 2018-08-13 | $16.42 | $16.50 | $16.27 | $16.34 | $14.40 | 30,213 |
| 2018-08-10 | $16.57 | $16.69 | $16.50 | $16.56 | $14.60 | 26,968 |
| 2018-08-09 | $16.80 | $16.83 | $16.71 | $16.73 | $14.74 | 24,314 |
| 2018-08-08 | $16.94 | $17.03 | $16.90 | $16.98 | $14.96 | 33,145 |
| 2018-08-07 | $16.93 | $16.96 | $16.78 | $16.87 | $14.87 | 44,180 |
| 2018-08-06 | $16.64 | $16.75 | $16.59 | $16.68 | $14.70 | 13,661 |
| 2018-08-03 | $16.69 | $16.85 | $16.57 | $16.85 | $14.85 | 18,512 |
| 2018-08-02 | $16.81 | $16.90 | $16.76 | $16.84 | $14.84 | 23,527 |
| 2018-08-01 | $17.42 | $17.42 | $17.16 | $17.20 | $15.16 | 8,990 |
| 2018-07-31 | $17.70 | $17.80 | $17.52 | $17.73 | $15.63 | 32,217 |
| 2018-07-30 | $17.53 | $17.62 | $17.44 | $17.58 | $15.50 | 20,352 |
| 2018-07-27 | $17.41 | $17.50 | $17.20 | $17.29 | $15.24 | 21,569 |
| 2018-07-26 | $17.08 | $17.19 | $16.96 | $17.02 | $15.00 | 168,298 |
| 2018-07-25 | $16.89 | $17.11 | $16.67 | $17.11 | $15.08 | 24,400 |
| 2018-07-24 | $17.43 | $17.46 | $17.17 | $17.20 | $15.16 | 39,803 |
| 2018-07-23 | $16.96 | $17.18 | $16.96 | $17.13 | $15.10 | 21,806 |
| 2018-07-20 | $16.96 | $17.21 | $16.96 | $17.11 | $15.08 | 32,689 |
| 2018-07-19 | $17.11 | $17.29 | $17.05 | $17.18 | $15.14 | 52,811 |
| 2018-07-18 | $17.44 | $17.44 | $17.27 | $17.30 | $15.25 | 51,765 |
| 2018-07-17 | $17.07 | $17.27 | $17.07 | $17.19 | $15.15 | 50,451 |
| 2018-07-16 | $17.24 | $17.32 | $17.15 | $17.21 | $15.17 | 38,546 |
| 2018-07-13 | $17.05 | $17.20 | $17.00 | $17.17 | $15.14 | 22,622 |
| 2018-07-12 | $17.05 | $17.27 | $17.02 | $17.11 | $15.08 | 26,634 |
| 2018-07-11 | $17.12 | $17.25 | $17.05 | $17.10 | $15.07 | 32,004 |
| 2018-07-10 | $17.59 | $17.66 | $17.52 | $17.60 | $15.51 | 55,979 |
| 2018-07-09 | $17.30 | $17.50 | $17.30 | $17.42 | $15.36 | 77,614 |
| 2018-07-06 | $17.38 | $17.57 | $17.34 | $17.49 | $15.42 | 26,450 |
| 2018-07-05 | $17.60 | $17.74 | $17.57 | $17.68 | $15.59 | 30,290 |
| 2018-07-03 | $16.81 | $16.88 | $16.79 | $16.79 | $14.80 | 107,616 |
| 2018-07-02 | $16.79 | $16.87 | $16.67 | $16.70 | $14.72 | 119,826 |
| 2018-06-29 | $17.05 | $17.05 | $16.89 | $16.97 | $14.95 | 35,949 |
| 2018-06-28 | $16.75 | $17.06 | $16.75 | $16.98 | $14.97 | 15,809 |
| 2018-06-27 | $17.25 | $17.42 | $17.03 | $17.03 | $15.01 | 42,497 |
| 2018-06-26 | $17.46 | $17.49 | $17.24 | $17.42 | $15.35 | 55,980 |
| 2018-06-25 | $17.47 | $17.52 | $17.37 | $17.49 | $15.41 | 35,389 |
| 2018-06-22 | $17.87 | $18.76 | $17.73 | $18.71 | $16.49 | 25,165 |
| 2018-06-21 | $18.72 | $18.72 | $18.39 | $18.63 | $15.73 | 12,358 |
| 2018-06-20 | $18.86 | $18.86 | $18.67 | $18.76 | $15.84 | 13,011 |
| 2018-06-19 | $18.87 | $19.10 | $18.73 | $19.03 | $16.06 | 29,351 |
| 2018-06-18 | $19.01 | $19.30 | $18.95 | $19.24 | $16.24 | 22,121 |
| 2018-06-15 | $19.43 | $19.58 | $19.43 | $19.53 | $16.49 | 17,574 |
| 2018-06-14 | $19.84 | $20.01 | $19.69 | $19.71 | $16.64 | 12,116 |
| 2018-06-13 | $19.73 | $19.81 | $19.55 | $19.64 | $16.58 | 19,835 |
| 2018-06-12 | $19.57 | $19.60 | $19.39 | $19.39 | $16.37 | 27,483 |
| 2018-06-11 | $19.39 | $19.65 | $19.28 | $19.58 | $16.53 | 17,141 |
| 2018-06-08 | $19.64 | $19.73 | $19.51 | $19.67 | $16.60 | 27,760 |
| 2018-06-07 | $19.88 | $20.06 | $19.76 | $19.93 | $16.83 | 10,550 |
| 2018-06-06 | $19.56 | $19.87 | $19.53 | $19.77 | $16.69 | 15,402 |
| 2018-06-05 | $19.57 | $19.70 | $19.44 | $19.56 | $16.51 | 19,818 |
| 2018-06-04 | $19.76 | $19.76 | $19.55 | $19.62 | $16.56 | 21,368 |
| 2018-06-01 | $19.79 | $19.79 | $19.51 | $19.54 | $16.50 | 10,033 |
| 2018-05-31 | $19.38 | $19.44 | $19.13 | $19.31 | $16.30 | 30,311 |
| 2018-05-30 | $19.32 | $19.63 | $19.22 | $19.63 | $16.57 | 37,676 |
| 2018-05-29 | $19.20 | $19.25 | $18.94 | $19.13 | $16.15 | 12,660 |
| 2018-05-25 | $19.82 | $19.98 | $19.82 | $19.95 | $16.84 | 8,520 |
| 2018-05-24 | $19.91 | $20.15 | $19.91 | $20.05 | $16.93 | 9,777 |
| 2018-05-23 | $20.37 | $20.49 | $20.24 | $20.49 | $17.30 | 15,776 |
| 2018-05-22 | $21.61 | $21.72 | $21.56 | $21.56 | $18.20 | 18,886 |
| 2018-05-21 | $21.58 | $21.58 | $21.46 | $21.54 | $18.19 | 9,595 |
| 2018-05-18 | $21.30 | $21.44 | $21.25 | $21.40 | $18.07 | 15,348 |
| 2018-05-17 | $21.33 | $21.66 | $21.30 | $21.54 | $18.19 | 13,881 |
| 2018-05-16 | $20.89 | $20.96 | $20.80 | $20.91 | $17.65 | 9,634 |
| 2018-05-15 | $20.94 | $21.08 | $20.94 | $20.96 | $17.70 | 11,587 |
| 2018-05-14 | $21.12 | $21.22 | $21.05 | $21.05 | $17.77 | 16,169 |
| 2018-05-11 | $21.24 | $21.27 | $21.14 | $21.15 | $17.86 | 8,323 |
| 2018-05-10 | $20.94 | $21.10 | $20.94 | $21.10 | $17.82 | 13,892 |
| 2018-05-09 | $21.10 | $21.13 | $20.87 | $21.07 | $17.79 | 37,173 |
| 2018-05-08 | $21.05 | $21.21 | $21.00 | $21.21 | $17.91 | 57,403 |
| 2018-05-07 | $21.27 | $21.40 | $21.27 | $21.28 | $17.97 | 10,440 |
| 2018-05-04 | $21.27 | $21.45 | $21.25 | $21.26 | $17.95 | 12,005 |
| 2018-05-03 | $21.52 | $21.56 | $21.23 | $21.56 | $18.20 | 14,583 |
| 2018-05-02 | $21.46 | $21.64 | $21.36 | $21.50 | $18.15 | 10,338 |
| 2018-05-01 | $21.35 | $21.55 | $21.21 | $21.22 | $17.92 | 23,421 |
| 2018-04-30 | $21.57 | $21.59 | $21.47 | $21.55 | $18.20 | 12,972 |
| 2018-04-27 | $21.60 | $21.63 | $21.50 | $21.62 | $18.26 | 13,568 |
| 2018-04-26 | $22.19 | $22.35 | $22.17 | $22.35 | $18.87 | 5,734 |
| 2018-04-25 | $22.37 | $22.62 | $22.37 | $22.60 | $19.08 | 5,991 |
| 2018-04-24 | $22.69 | $22.78 | $22.44 | $22.55 | $19.04 | 16,281 |
| 2018-04-23 | $23.01 | $23.10 | $22.87 | $23.10 | $19.50 | 6,862 |
| 2018-04-20 | $22.99 | $23.12 | $22.92 | $22.94 | $19.37 | 3,765 |
| 2018-04-19 | $23.36 | $23.36 | $23.19 | $23.33 | $19.70 | 7,594 |
| 2018-04-18 | $23.13 | $23.35 | $23.13 | $23.30 | $19.67 | 6,568 |
| 2018-04-17 | $23.45 | $23.48 | $23.36 | $23.45 | $19.80 | 12,474 |
| 2018-04-16 | $23.25 | $23.35 | $23.19 | $23.35 | $19.71 | 154,129 |
| 2018-04-13 | $23.22 | $23.26 | $23.06 | $23.16 | $19.55 | 26,462 |
| 2018-04-12 | $23.14 | $23.17 | $23.04 | $23.17 | $19.56 | 6,039 |
| 2018-04-11 | $23.25 | $23.25 | $22.99 | $23.01 | $19.43 | 6,592 |
| 2018-04-10 | $23.70 | $23.81 | $23.59 | $23.66 | $19.97 | 10,425 |
| 2018-04-09 | $23.68 | $23.80 | $23.63 | $23.67 | $19.98 | 11,164 |
| 2018-04-06 | $24.15 | $24.27 | $24.01 | $24.08 | $20.33 | 33,592 |
| 2018-04-05 | $24.09 | $24.15 | $23.98 | $24.10 | $20.35 | 21,162 |
| 2018-04-04 | $23.47 | $23.69 | $23.39 | $23.69 | $20.00 | 12,177 |
| 2018-04-03 | $23.82 | $23.89 | $23.54 | $23.75 | $20.05 | 11,393 |
| 2018-04-02 | $24.23 | $24.23 | $23.56 | $23.58 | $19.91 | 19,244 |
| 2018-03-29 | $24.34 | $24.50 | $24.21 | $24.42 | $20.62 | 9,773 |
| 2018-03-28 | $22.85 | $23.07 | $22.83 | $22.92 | $19.35 | 13,770 |
| 2018-03-27 | $23.09 | $23.19 | $22.73 | $22.78 | $19.23 | 20,628 |
| 2018-03-26 | $23.18 | $23.30 | $22.94 | $23.27 | $19.64 | 16,115 |
| 2018-03-23 | $22.62 | $22.80 | $22.40 | $22.40 | $18.91 | 14,613 |
| 2018-03-22 | $22.74 | $22.77 | $22.45 | $22.49 | $18.98 | 33,998 |
| 2018-03-21 | $23.03 | $23.19 | $22.97 | $23.06 | $19.47 | 13,396 |
| 2018-03-20 | $23.20 | $23.35 | $23.16 | $23.30 | $19.67 | 13,888 |
| 2018-03-19 | $23.32 | $23.33 | $23.12 | $23.33 | $19.69 | 16,723 |
| 2018-03-16 | $23.41 | $23.45 | $23.29 | $23.44 | $19.79 | 7,999 |
| 2018-03-15 | $23.43 | $23.57 | $23.40 | $23.48 | $19.82 | 15,586 |
| 2018-03-14 | $23.30 | $23.47 | $23.22 | $23.46 | $19.81 | 15,153 |
| 2018-03-13 | $23.51 | $23.51 | $23.15 | $23.15 | $19.55 | 36,235 |
| 2018-03-12 | $23.43 | $23.45 | $23.26 | $23.37 | $19.73 | 15,280 |
| 2018-03-09 | $23.37 | $23.45 | $23.32 | $23.39 | $19.74 | 50,854 |
| 2018-03-08 | $23.75 | $23.75 | $23.41 | $23.52 | $19.86 | 577,307 |
| 2018-03-07 | $22.24 | $24.61 | $22.15 | $23.30 | $19.67 | 89,500 |
| 2018-03-06 | $22.24 | $22.31 | $22.15 | $22.28 | $18.81 | 15,175 |
| 2018-03-05 | $21.44 | $21.86 | $21.44 | $21.86 | $18.46 | 12,210 |
| 2018-03-02 | $21.75 | $22.10 | $21.65 | $22.04 | $18.60 | 17,134 |
| 2018-03-01 | $21.90 | $21.99 | $21.53 | $21.84 | $18.44 | 11,609 |
| 2018-02-28 | $21.78 | $21.87 | $21.61 | $21.61 | $18.25 | 11,028 |
| 2018-02-27 | $21.55 | $21.63 | $21.47 | $21.47 | $18.13 | 6,022 |
| 2018-02-26 | $21.49 | $21.68 | $21.48 | $21.63 | $18.26 | 9,828 |
| 2018-02-23 | $21.55 | $21.70 | $21.52 | $21.65 | $18.28 | 6,928 |
| 2018-02-22 | $21.34 | $21.46 | $21.26 | $21.35 | $18.03 | 6,766 |
| 2018-02-21 | $21.11 | $21.35 | $20.93 | $20.93 | $17.67 | 12,537 |
| 2018-02-20 | $21.37 | $21.47 | $21.21 | $21.35 | $18.03 | 14,634 |
| 2018-02-16 | $21.69 | $21.88 | $21.60 | $21.77 | $18.38 | 11,986 |
| 2018-02-15 | $21.58 | $21.58 | $21.20 | $21.50 | $18.15 | 9,314 |
| 2018-02-14 | $20.92 | $21.63 | $20.92 | $21.63 | $18.26 | 13,919 |
| 2018-02-13 | $20.90 | $21.03 | $20.88 | $21.02 | $17.74 | 10,341 |
| 2018-02-12 | $20.44 | $21.09 | $20.44 | $20.94 | $17.68 | 7,281 |
| 2018-02-09 | $20.33 | $20.44 | $19.72 | $20.41 | $17.23 | 28,837 |
| 2018-02-08 | $20.70 | $20.70 | $20.09 | $20.09 | $16.96 | 11,854 |
| 2018-02-07 | $21.00 | $21.04 | $20.71 | $20.75 | $17.52 | 12,686 |
| 2018-02-06 | $20.94 | $21.39 | $20.57 | $21.38 | $18.05 | 19,749 |
| 2018-02-05 | $21.35 | $21.44 | $20.45 | $20.68 | $17.46 | 21,602 |
| 2018-02-02 | $21.80 | $21.87 | $21.57 | $21.57 | $18.21 | 12,902 |
| 2018-02-01 | $21.86 | $22.13 | $21.86 | $22.10 | $18.66 | 9,816 |
| 2018-01-31 | $22.21 | $22.21 | $21.46 | $22.00 | $18.57 | 8,699 |
| 2018-01-30 | $21.97 | $22.02 | $21.88 | $22.00 | $18.57 | 6,202 |
| 2018-01-29 | $22.23 | $22.26 | $22.10 | $22.15 | $18.70 | 8,032 |
| 2018-01-26 | $22.26 | $22.38 | $22.23 | $22.38 | $18.90 | 7,491 |
| 2018-01-25 | $22.20 | $22.29 | $22.07 | $22.16 | $18.71 | 22,074 |
| 2018-01-24 | $22.52 | $22.52 | $22.26 | $22.45 | $18.95 | 10,645 |
| 2018-01-23 | $22.41 | $22.41 | $22.24 | $22.27 | $18.80 | 8,622 |
| 2018-01-22 | $22.30 | $22.46 | $22.30 | $22.46 | $18.96 | 16,695 |
| 2018-01-19 | $22.04 | $22.13 | $21.99 | $22.13 | $18.68 | 7,303 |
| 2018-01-18 | $21.83 | $21.89 | $21.75 | $21.85 | $18.45 | 4,890 |
| 2018-01-17 | $21.84 | $22.05 | $21.76 | $22.00 | $18.57 | 8,742 |
| 2018-01-16 | $21.98 | $21.98 | $21.78 | $21.79 | $18.40 | 8,049 |
| 2018-01-12 | $21.52 | $21.57 | $21.48 | $21.53 | $18.18 | 16,983 |
| 2018-01-11 | $20.92 | $21.13 | $20.92 | $21.09 | $17.81 | 5,162 |
| 2018-01-10 | $21.07 | $21.14 | $20.96 | $21.06 | $17.78 | 11,950 |
| 2018-01-09 | $21.39 | $21.39 | $21.25 | $21.37 | $18.04 | 11,737 |
| 2018-01-08 | $21.15 | $21.20 | $21.12 | $21.16 | $17.87 | 6,277 |
| 2018-01-05 | $20.86 | $20.97 | $20.86 | $20.97 | $17.70 | 3,179 |
| 2018-01-04 | $20.51 | $20.64 | $20.50 | $20.62 | $17.41 | 17,445 |
| 2018-01-03 | $20.20 | $20.28 | $20.18 | $20.24 | $17.08 | 14,226 |
| 2018-01-02 | $20.17 | $20.25 | $19.92 | $20.25 | $17.10 | 10,059 |
| 2017-12-29 | $20.06 | $20.16 | $20.06 | $20.13 | $17.00 | 4,083 |
| 2017-12-28 | $19.93 | $20.02 | $19.91 | $20.02 | $16.90 | 4,997 |
| 2017-12-27 | $19.94 | $19.94 | $19.79 | $19.79 | $16.71 | 6,608 |
| 2017-12-26 | $20.19 | $20.19 | $19.86 | $20.14 | $17.00 | 3,477 |
| 2017-12-22 | $19.85 | $20.01 | $19.81 | $19.96 | $16.85 | 8,407 |
| 2017-12-21 | $19.95 | $20.11 | $19.94 | $19.95 | $16.84 | 6,539 |
| 2017-12-20 | $19.76 | $19.86 | $19.75 | $19.75 | $16.68 | 8,563 |
| 2017-12-19 | $20.00 | $20.02 | $19.89 | $19.96 | $16.85 | 19,225 |
| 2017-12-18 | $20.02 | $20.07 | $19.95 | $19.98 | $16.87 | 10,802 |
| 2017-12-15 | $19.64 | $19.77 | $19.61 | $19.73 | $16.65 | 10,812 |
| 2017-12-14 | $20.13 | $20.13 | $19.94 | $19.98 | $16.87 | 9,488 |
| 2017-12-13 | $19.92 | $20.02 | $19.90 | $19.91 | $16.81 | 23,340 |
| 2017-12-12 | $19.75 | $19.90 | $19.73 | $19.89 | $16.79 | 28,485 |
| 2017-12-11 | $19.86 | $19.86 | $19.77 | $19.81 | $16.73 | 12,692 |
| 2017-12-08 | $19.89 | $19.89 | $19.77 | $19.85 | $16.76 | 10,447 |
| 2017-12-07 | $19.70 | $19.74 | $19.62 | $19.69 | $16.62 | 5,800 |
| 2017-12-06 | $19.72 | $19.78 | $19.68 | $19.71 | $16.64 | 11,193 |
| 2017-12-05 | $20.06 | $20.14 | $19.90 | $19.99 | $16.88 | 5,759 |
| 2017-12-04 | $20.20 | $20.21 | $20.12 | $20.19 | $17.05 | 4,648 |
| 2017-12-01 | $19.96 | $19.96 | $19.79 | $19.87 | $16.78 | 7,965 |
| 2017-11-30 | $20.28 | $20.39 | $20.26 | $20.34 | $17.18 | 10,065 |
| 2017-11-29 | $20.33 | $20.38 | $20.23 | $20.27 | $17.11 | 5,685 |
| 2017-11-28 | $20.15 | $20.29 | $20.15 | $20.29 | $17.13 | 13,085 |
| 2017-11-27 | $20.23 | $20.23 | $20.06 | $20.11 | $16.98 | 3,153 |
| 2017-11-24 | $20.41 | $20.51 | $20.41 | $20.50 | $17.31 | 8,192 |
| 2017-11-22 | $20.34 | $20.36 | $20.14 | $20.23 | $17.08 | 9,014 |
| 2017-11-21 | $20.33 | $20.33 | $20.18 | $20.24 | $17.08 | 13,352 |
| 2017-11-20 | $20.25 | $20.40 | $20.25 | $20.37 | $17.20 | 6,548 |
| 2017-11-17 | $20.02 | $20.07 | $19.93 | $20.06 | $16.94 | 14,059 |
| 2017-11-16 | $20.01 | $20.10 | $19.94 | $20.10 | $16.97 | 8,078 |
| 2017-11-15 | $19.68 | $19.85 | $19.59 | $19.83 | $16.74 | 18,616 |
| 2017-11-14 | $19.95 | $20.11 | $19.91 | $20.09 | $16.96 | 6,512 |
| 2017-11-13 | $19.58 | $19.83 | $19.58 | $19.83 | $16.74 | 6,791 |
| 2017-11-10 | $19.90 | $19.97 | $19.84 | $19.97 | $16.86 | 4,855 |
| 2017-11-09 | $20.04 | $20.07 | $19.94 | $20.04 | $16.92 | 6,896 |
| 2017-11-08 | $20.51 | $20.53 | $20.37 | $20.53 | $17.33 | 12,312 |
| 2017-11-07 | $20.87 | $20.91 | $20.80 | $20.91 | $17.65 | 15,379 |
| 2017-11-06 | $20.89 | $20.93 | $20.80 | $20.93 | $17.67 | 7,340 |
| 2017-11-03 | $20.93 | $20.96 | $20.80 | $20.86 | $17.61 | 4,606 |
| 2017-11-02 | $20.18 | $21.03 | $19.50 | $20.75 | $17.52 | 43,042 |
| 2017-11-01 | $20.14 | $20.17 | $20.03 | $20.10 | $16.97 | 4,000 |
| 2017-10-31 | $19.64 | $19.87 | $19.64 | $19.85 | $16.76 | 15,408 |
| 2017-10-30 | $19.63 | $19.70 | $19.57 | $19.70 | $16.63 | 39,462 |
| 2017-10-27 | $19.62 | $19.64 | $19.59 | $19.64 | $16.58 | 9,502 |
| 2017-10-26 | $19.77 | $19.77 | $19.61 | $19.61 | $16.56 | 4,074 |
| 2017-10-25 | $19.53 | $19.61 | $19.48 | $19.56 | $16.51 | 19,060 |
| 2017-10-24 | $19.58 | $20.06 | $19.58 | $19.90 | $16.80 | 15,793 |
| 2017-10-23 | $19.58 | $19.62 | $19.44 | $19.52 | $16.48 | 15,779 |
| 2017-10-20 | $19.68 | $19.74 | $19.64 | $19.68 | $16.62 | 12,878 |
| 2017-10-19 | $19.97 | $20.05 | $19.89 | $20.05 | $16.93 | 6,045 |
| 2017-10-18 | $20.21 | $20.34 | $20.21 | $20.30 | $17.14 | 4,847 |
| 2017-10-17 | $20.11 | $20.14 | $20.10 | $20.12 | $16.99 | 1,670 |
| 2017-10-16 | $20.09 | $20.10 | $20.04 | $20.05 | $16.93 | 3,707 |
| 2017-10-13 | $20.01 | $20.06 | $19.95 | $19.95 | $16.84 | 13,335 |
| 2017-10-12 | $19.92 | $20.02 | $19.90 | $19.95 | $16.84 | 11,069 |
| 2017-10-11 | $20.09 | $20.18 | $20.05 | $20.18 | $17.04 | 10,803 |
| 2017-10-10 | $20.03 | $20.19 | $20.03 | $20.14 | $17.00 | 12,016 |
| 2017-10-09 | $20.00 | $20.11 | $20.00 | $20.11 | $16.98 | 4,564 |
| 2017-10-06 | $20.18 | $20.24 | $20.09 | $20.24 | $17.09 | 4,403 |
| 2017-10-05 | $20.13 | $20.13 | $19.94 | $20.01 | $16.89 | 4,718 |
| 2017-10-04 | $20.04 | $20.10 | $20.03 | $20.08 | $16.95 | 3,621 |
| 2017-10-03 | $19.77 | $19.81 | $19.72 | $19.80 | $16.72 | 5,105 |
| 2017-10-02 | $19.46 | $19.66 | $19.46 | $19.66 | $16.60 | 9,890 |
| 2017-09-29 | $19.51 | $19.65 | $19.50 | $19.65 | $16.59 | 8,443 |
| 2017-09-28 | $19.35 | $19.37 | $19.27 | $19.35 | $16.34 | 14,999 |
| 2017-09-27 | $19.29 | $19.35 | $19.19 | $19.35 | $16.34 | 6,922 |
| 2017-09-26 | $19.37 | $19.40 | $19.30 | $19.32 | $16.31 | 23,798 |
| 2017-09-25 | $19.30 | $19.31 | $19.21 | $19.24 | $16.24 | 6,089 |
| 2017-09-22 | $19.46 | $19.52 | $19.45 | $19.51 | $16.47 | 6,640 |
| 2017-09-21 | $19.55 | $19.64 | $19.52 | $19.53 | $16.49 | 10,754 |
| 2017-09-20 | $19.48 | $19.55 | $19.27 | $19.44 | $16.41 | 30,035 |
| 2017-09-19 | $19.48 | $19.48 | $19.39 | $19.48 | $16.45 | 5,642 |
| 2017-09-18 | $19.25 | $19.28 | $19.16 | $19.23 | $16.24 | 8,309 |
| 2017-09-15 | $18.98 | $19.23 | $18.98 | $19.18 | $16.19 | 7,596 |
| 2017-09-14 | $18.71 | $18.82 | $18.71 | $18.82 | $15.89 | 4,451 |
| 2017-09-13 | $18.70 | $18.72 | $18.55 | $18.60 | $15.70 | 15,124 |
| 2017-09-12 | $18.77 | $18.86 | $18.69 | $18.79 | $15.86 | 8,207 |
| 2017-09-11 | $18.43 | $18.54 | $18.43 | $18.50 | $15.62 | 11,597 |
| 2017-09-08 | $18.49 | $18.57 | $18.45 | $18.54 | $15.65 | 8,791 |
| 2017-09-07 | $18.68 | $18.69 | $18.47 | $18.47 | $15.59 | 7,073 |
| 2017-09-06 | $18.44 | $18.48 | $18.35 | $18.46 | $15.59 | 14,255 |
| 2017-09-05 | $17.85 | $17.86 | $17.70 | $17.77 | $15.00 | 24,833 |
| 2017-09-01 | $17.77 | $17.81 | $17.65 | $17.75 | $14.99 | 6,393 |
| 2017-08-31 | $17.64 | $17.74 | $17.63 | $17.70 | $14.94 | 9,617 |
| 2017-08-30 | $17.75 | $17.78 | $17.64 | $17.64 | $14.89 | 8,332 |
| 2017-08-29 | $17.74 | $17.89 | $17.74 | $17.87 | $15.09 | 11,905 |
| 2017-08-28 | $17.96 | $18.03 | $17.95 | $18.01 | $15.21 | 3,935 |
| 2017-08-25 | $17.81 | $17.95 | $17.81 | $17.93 | $15.14 | 7,987 |
| 2017-08-24 | $17.88 | $17.88 | $17.74 | $17.77 | $15.00 | 7,055 |
| 2017-08-23 | $17.79 | $17.82 | $17.74 | $17.76 | $15.00 | 7,771 |
| 2017-08-22 | $17.67 | $17.73 | $17.67 | $17.69 | $14.94 | 8,214 |
| 2017-08-21 | $17.52 | $17.73 | $17.52 | $17.60 | $14.86 | 36,885 |
| 2017-08-18 | $17.65 | $17.78 | $17.61 | $17.73 | $14.97 | 8,443 |
| 2017-08-17 | $17.82 | $17.86 | $17.71 | $17.71 | $14.95 | 10,386 |
| 2017-08-16 | $17.96 | $17.99 | $17.81 | $17.98 | $15.18 | 7,059 |
| 2017-08-15 | $17.81 | $17.83 | $17.70 | $17.83 | $15.05 | 8,283 |
| 2017-08-14 | $17.85 | $17.86 | $17.69 | $17.75 | $14.99 | 4,635 |
| 2017-08-11 | $17.57 | $17.65 | $17.46 | $17.63 | $14.89 | 10,800 |
| 2017-08-10 | $17.57 | $17.68 | $17.57 | $17.64 | $14.89 | 5,982 |
| 2017-08-09 | $17.62 | $17.78 | $17.61 | $17.78 | $15.01 | 7,843 |
| 2017-08-08 | $17.91 | $17.92 | $17.75 | $17.75 | $14.99 | 12,056 |
| 2017-08-07 | $17.89 | $17.92 | $17.86 | $17.91 | $15.12 | 6,044 |
| 2017-08-04 | $17.85 | $17.88 | $17.76 | $17.77 | $15.00 | 6,747 |
| 2017-08-03 | $17.97 | $17.97 | $17.90 | $17.90 | $15.11 | 4,730 |
| 2017-08-02 | $18.02 | $18.07 | $17.92 | $17.94 | $15.14 | 290,411 |
| 2017-08-01 | $18.14 | $18.17 | $18.03 | $18.08 | $15.27 | 94,166 |
| 2017-07-31 | $17.83 | $18.01 | $17.83 | $18.01 | $15.21 | 10,519 |
| 2017-07-28 | $17.89 | $18.09 | $17.84 | $18.08 | $15.27 | 11,284 |
| 2017-07-27 | $18.73 | $18.85 | $18.73 | $18.77 | $15.85 | 5,799 |
| 2017-07-26 | $18.98 | $19.03 | $18.85 | $18.99 | $16.04 | 7,687 |
| 2017-07-25 | $18.71 | $18.79 | $18.65 | $18.79 | $15.86 | 7,891 |
| 2017-07-24 | $18.60 | $18.76 | $18.59 | $18.75 | $15.83 | 7,905 |
| 2017-07-21 | $18.92 | $18.93 | $18.71 | $18.91 | $15.97 | 39,049 |
| 2017-07-20 | $19.33 | $19.38 | $19.21 | $19.38 | $16.36 | 4,621 |
| 2017-07-19 | $19.09 | $19.19 | $19.08 | $19.19 | $16.20 | 19,917 |
| 2017-07-18 | $19.07 | $19.22 | $19.07 | $19.19 | $16.20 | 8,312 |
| 2017-07-17 | $19.30 | $19.36 | $19.29 | $19.36 | $15.71 | 7,091 |
| 2017-07-14 | $19.04 | $19.15 | $19.03 | $19.14 | $15.53 | 1,691 |
| 2017-07-13 | $18.97 | $18.97 | $18.88 | $18.94 | $15.36 | 5,445 |
| 2017-07-12 | $18.93 | $18.96 | $18.83 | $18.93 | $15.36 | 9,259 |
| 2017-07-11 | $18.57 | $18.76 | $18.57 | $18.75 | $15.21 | 3,844 |
| 2017-07-10 | $18.34 | $18.49 | $18.34 | $18.49 | $15.00 | 8,724 |
| 2017-07-07 | $18.35 | $18.58 | $18.33 | $18.57 | $15.07 | 14,418 |
| 2017-07-06 | $18.33 | $18.55 | $18.33 | $18.47 | $14.99 | 6,137 |
| 2017-07-05 | $18.22 | $18.22 | $18.00 | $18.15 | $14.73 | 6,932 |
| 2017-07-03 | $18.27 | $18.40 | $18.23 | $18.32 | $14.86 | 3,768 |
| 2017-06-30 | $18.13 | $18.18 | $18.02 | $18.18 | $14.75 | 5,885 |
| 2017-06-29 | $18.19 | $18.21 | $18.04 | $18.21 | $14.77 | 22,596 |
| 2017-06-28 | $18.29 | $18.38 | $18.27 | $18.38 | $14.91 | 31,686 |
| 2017-06-27 | $17.93 | $18.10 | $17.91 | $18.05 | $14.64 | 5,600 |
| 2017-06-26 | $17.99 | $18.02 | $17.89 | $17.93 | $14.55 | 6,100 |
| 2017-06-23 | $17.84 | $18.01 | $17.80 | $17.91 | $14.53 | 7,600 |
| 2017-06-22 | $18.07 | $18.09 | $18.00 | $18.09 | $14.68 | 7,800 |
| 2017-06-21 | $17.66 | $17.87 | $17.62 | $17.83 | $14.47 | 6,448 |
| 2017-06-20 | $17.62 | $17.68 | $17.48 | $17.56 | $14.25 | 36,000 |
| 2017-06-19 | $17.91 | $18.89 | $17.74 | $17.80 | $14.44 | 18,259 |
| 2017-06-16 | $17.93 | $17.93 | $17.80 | $17.88 | $14.50 | 5,308 |
| 2017-06-15 | $18.17 | $18.19 | $17.86 | $17.94 | $14.02 | 219,153 |
| 2017-06-14 | $18.64 | $18.66 | $18.48 | $18.48 | $14.44 | 9,851 |
| 2017-06-13 | $18.91 | $18.92 | $18.71 | $18.82 | $14.71 | 13,239 |
| 2017-06-12 | $19.20 | $19.36 | $19.17 | $19.25 | $15.04 | 17,389 |
| 2017-06-09 | $18.71 | $18.78 | $18.64 | $18.75 | $14.65 | 18,109 |
| 2017-06-08 | $18.79 | $18.84 | $18.75 | $18.84 | $14.72 | 7,346 |
| 2017-06-07 | $19.16 | $19.16 | $18.96 | $19.01 | $14.86 | 4,901 |
| 2017-06-06 | $18.80 | $18.88 | $18.76 | $18.86 | $14.74 | 14,923 |
| 2017-06-05 | $19.06 | $19.12 | $19.05 | $19.11 | $14.93 | 4,875 |
| 2017-06-02 | $19.13 | $19.27 | $19.08 | $19.24 | $15.03 | 10,727 |
| 2017-06-01 | $18.98 | $19.10 | $18.98 | $19.03 | $14.87 | 6,940 |
| 2017-05-31 | $18.66 | $18.68 | $18.62 | $18.62 | $14.55 | 11,301 |
| 2017-05-30 | $18.91 | $18.97 | $18.89 | $18.97 | $14.82 | 4,384 |
| 2017-05-26 | $18.84 | $18.92 | $18.79 | $18.91 | $14.78 | 9,964 |
| 2017-05-25 | $19.15 | $19.20 | $19.09 | $19.13 | $14.94 | 5,433 |
| 2017-05-24 | $18.99 | $19.20 | $18.99 | $19.18 | $14.99 | 8,653 |
| 2017-05-23 | $19.31 | $19.31 | $19.15 | $19.20 | $15.00 | 7,084 |
| 2017-05-22 | $19.36 | $19.47 | $19.36 | $19.47 | $15.21 | 12,955 |
| 2017-05-19 | $19.44 | $19.44 | $19.31 | $19.33 | $15.11 | 6,204 |
| 2017-05-18 | $18.97 | $19.18 | $18.97 | $19.18 | $14.99 | 7,876 |
| 2017-05-17 | $19.38 | $19.39 | $19.20 | $19.34 | $15.12 | 4,692 |
| 2017-05-16 | $19.40 | $19.43 | $19.34 | $19.34 | $15.11 | 11,619 |
| 2017-05-15 | $19.34 | $19.49 | $19.34 | $19.48 | $15.22 | 8,744 |
| 2017-05-12 | $19.23 | $19.32 | $19.23 | $19.32 | $15.10 | 17,475 |
| 2017-05-11 | $19.01 | $19.16 | $18.97 | $19.12 | $14.94 | 6,473 |
| 2017-05-10 | $18.70 | $19.21 | $18.59 | $18.91 | $14.78 | 7,829 |
| 2017-05-09 | $18.47 | $18.47 | $18.42 | $18.45 | $14.41 | 5,593 |
| 2017-05-08 | $18.48 | $18.62 | $18.48 | $18.59 | $14.53 | 14,736 |
| 2017-05-05 | $18.68 | $18.92 | $18.64 | $18.91 | $14.78 | 6,283 |
| 2017-05-04 | $18.40 | $18.55 | $18.38 | $18.55 | $14.50 | 4,893 |
| 2017-05-03 | $18.22 | $18.28 | $18.19 | $18.28 | $14.28 | 3,789 |
| 2017-05-02 | $18.57 | $18.57 | $18.46 | $18.55 | $14.50 | 7,839 |
| 2017-05-01 | $18.64 | $18.74 | $18.64 | $18.74 | $14.64 | 5,433 |
| 2017-04-28 | $18.73 | $18.73 | $18.61 | $18.69 | $14.61 | 4,558 |
| 2017-04-27 | $17.99 | $18.96 | $17.92 | $18.45 | $14.42 | 5,625 |
| 2017-04-26 | $18.12 | $18.23 | $18.12 | $18.22 | $14.24 | 4,291 |
| 2017-04-25 | $18.07 | $18.23 | $18.07 | $18.23 | $14.25 | 7,390 |
| 2017-04-24 | $18.24 | $18.25 | $17.96 | $18.08 | $14.13 | 8,258 |
| 2017-04-21 | $17.18 | $17.22 | $17.14 | $17.22 | $13.46 | 3,823 |
| 2017-04-20 | $17.21 | $17.43 | $17.21 | $17.34 | $13.55 | 7,140 |
| 2017-04-19 | $17.00 | $17.00 | $16.96 | $16.98 | $13.27 | 5,288 |
| 2017-04-18 | $16.52 | $16.74 | $16.51 | $16.62 | $12.99 | 27,648 |
| 2017-04-17 | $16.66 | $16.85 | $16.50 | $16.80 | $13.13 | 7,955 |
| 2017-04-13 | $16.61 | $16.67 | $16.48 | $16.49 | $12.89 | 5,477 |
| 2017-04-12 | $16.87 | $16.88 | $16.76 | $16.88 | $13.19 | 15,217 |
| 2017-04-11 | $16.79 | $16.80 | $16.62 | $16.70 | $13.05 | 14,651 |
| 2017-04-10 | $16.65 | $16.80 | $16.65 | $16.76 | $13.10 | 6,576 |
| 2017-04-07 | $16.78 | $16.78 | $16.66 | $16.66 | $13.02 | 9,246 |
| 2017-04-06 | $16.69 | $16.71 | $16.61 | $16.64 | $13.00 | 9,592 |
| 2017-04-05 | $16.81 | $16.82 | $16.62 | $16.71 | $13.06 | 12,965 |
| 2017-04-04 | $17.00 | $17.11 | $16.98 | $17.09 | $13.35 | 13,793 |
| 2017-04-03 | $17.35 | $17.37 | $17.23 | $17.26 | $13.49 | 7,500 |
| 2017-03-31 | $17.18 | $17.40 | $17.18 | $17.40 | $13.60 | 5,900 |
| 2017-03-30 | $17.41 | $17.45 | $17.37 | $17.40 | $13.60 | 13,700 |
| 2017-03-29 | $17.49 | $17.54 | $17.46 | $17.54 | $13.71 | 10,100 |
| 2017-03-28 | $17.77 | $17.77 | $17.70 | $17.71 | $13.84 | 12,600 |
| 2017-03-27 | $17.43 | $17.55 | $17.42 | $17.55 | $13.71 | 17,300 |
| 2017-03-24 | $17.32 | $17.52 | $17.32 | $17.52 | $13.69 | 5,600 |
| 2017-03-23 | $17.28 | $17.41 | $17.24 | $17.33 | $13.54 | 12,000 |
| 2017-03-22 | $17.11 | $17.23 | $17.08 | $17.14 | $13.39 | 5,700 |
| 2017-03-21 | $17.14 | $17.17 | $16.99 | $17.07 | $13.34 | 21,600 |
| 2017-03-20 | $16.99 | $17.16 | $16.98 | $17.09 | $13.35 | 6,200 |
| 2017-03-17 | $16.96 | $16.96 | $16.80 | $16.84 | $13.16 | 9,400 |
| 2017-03-16 | $17.00 | $17.09 | $16.88 | $17.05 | $13.32 | 14,200 |
| 2017-03-15 | $17.70 | $17.70 | $17.10 | $17.50 | $13.68 | 14,900 |
| 2017-03-14 | $18.09 | $18.10 | $18.02 | $18.10 | $14.14 | 5,800 |
| 2017-03-13 | $18.29 | $18.36 | $18.26 | $18.30 | $14.30 | 13,100 |
| 2017-03-10 | $18.11 | $18.15 | $18.00 | $18.09 | $14.13 | 6,300 |
| 2017-03-09 | $18.05 | $18.09 | $18.00 | $18.07 | $14.12 | 9,800 |
| 2017-03-08 | $18.13 | $18.19 | $18.02 | $18.08 | $14.13 | 7,200 |
| 2017-03-07 | $18.17 | $18.28 | $18.17 | $18.24 | $14.25 | 4,800 |
| 2017-03-06 | $18.31 | $18.31 | $18.18 | $18.25 | $14.26 | 8,700 |
| 2017-03-03 | $18.37 | $18.53 | $18.25 | $18.53 | $14.48 | 17,600 |
| 2017-03-02 | $18.05 | $18.08 | $17.96 | $18.05 | $14.10 | 12,100 |
| 2017-03-01 | $18.27 | $18.31 | $18.21 | $18.24 | $14.25 | 7,400 |
| 2017-02-28 | $17.73 | $17.82 | $17.70 | $17.73 | $13.85 | 11,300 |
| 2017-02-27 | $17.66 | $17.81 | $17.66 | $17.78 | $13.89 | 8,100 |
| 2017-02-24 | $17.68 | $17.77 | $17.68 | $17.77 | $13.89 | 10,000 |
| 2017-02-23 | $18.16 | $18.23 | $17.99 | $18.04 | $14.10 | 30,300 |
| 2017-02-22 | $18.07 | $18.28 | $18.02 | $18.28 | $14.28 | 8,700 |
| 2017-02-21 | $18.33 | $18.33 | $18.22 | $18.31 | $14.31 | 7,300 |
| 2017-02-17 | $18.31 | $18.48 | $18.31 | $18.43 | $14.40 | 7,500 |
| 2017-02-16 | $18.72 | $18.83 | $18.69 | $18.83 | $14.71 | 6,800 |
| 2017-02-15 | $18.77 | $18.89 | $18.77 | $18.89 | $14.76 | 4,800 |
| 2017-02-14 | $19.14 | $19.16 | $19.01 | $19.08 | $14.91 | 7,300 |
| 2017-02-13 | $18.53 | $18.58 | $18.49 | $18.57 | $14.51 | 42,000 |
| 2017-02-10 | $17.84 | $17.84 | $17.71 | $17.76 | $13.88 | 7,400 |
| 2017-02-09 | $17.58 | $17.67 | $17.52 | $17.67 | $13.81 | 6,500 |
| 2017-02-08 | $17.68 | $17.89 | $17.68 | $17.89 | $13.98 | 9,600 |
| 2017-02-07 | $17.89 | $17.89 | $17.61 | $17.69 | $13.82 | 9,100 |
| 2017-02-06 | $17.85 | $17.94 | $17.85 | $17.89 | $13.98 | 5,500 |
| 2017-02-03 | $18.34 | $18.34 | $18.20 | $18.25 | $14.26 | 8,400 |
| 2017-02-02 | $18.36 | $18.36 | $18.26 | $18.26 | $14.27 | 6,800 |
| 2017-02-01 | $18.33 | $18.37 | $18.25 | $18.37 | $14.36 | 5,802 |
| 2017-01-31 | $18.21 | $18.21 | $17.95 | $18.06 | $14.11 | 7,225 |
| 2017-01-30 | $17.88 | $18.00 | $17.86 | $17.96 | $14.03 | 15,741 |
| 2017-01-27 | $18.35 | $18.35 | $18.19 | $18.23 | $14.25 | 9,259 |
| 2017-01-26 | $18.50 | $18.54 | $18.44 | $18.52 | $14.47 | 13,382 |
| 2017-01-25 | $18.96 | $18.98 | $18.80 | $18.92 | $14.78 | 5,367 |
| 2017-01-24 | $18.59 | $18.69 | $18.59 | $18.69 | $14.61 | 9,678 |
| 2017-01-23 | $18.41 | $18.62 | $18.41 | $18.60 | $14.53 | 13,886 |
| 2017-01-20 | $18.35 | $18.35 | $18.28 | $18.35 | $14.34 | 6,096 |
| 2017-01-19 | $18.29 | $18.29 | $18.22 | $18.25 | $14.26 | 4,969 |
| 2017-01-18 | $18.07 | $18.09 | $18.04 | $18.08 | $14.13 | 12,505 |
| 2017-01-17 | $18.10 | $18.15 | $18.07 | $18.15 | $14.18 | 46,054 |
| 2017-01-13 | $18.00 | $18.00 | $17.68 | $17.71 | $13.84 | 18,628 |
| 2017-01-12 | $18.70 | $18.70 | $18.19 | $18.44 | $14.41 | 8,799 |
| 2017-01-11 | $18.57 | $18.75 | $18.57 | $18.73 | $14.63 | 4,363 |
| 2017-01-10 | $18.61 | $18.72 | $18.50 | $18.50 | $14.46 | 13,295 |
| 2017-01-09 | $17.97 | $18.46 | $17.97 | $18.40 | $14.38 | 26,847 |
| 2017-01-06 | $18.11 | $18.26 | $18.11 | $18.23 | $14.25 | 8,763 |
| 2017-01-05 | $18.17 | $18.26 | $18.17 | $18.26 | $14.27 | 19,911 |
| 2017-01-04 | $17.78 | $17.94 | $17.78 | $17.94 | $14.02 | 9,066 |
| 2017-01-03 | $17.99 | $17.99 | $17.85 | $17.93 | $14.01 | 25,448 |
| 2016-12-30 | $17.80 | $17.90 | $17.66 | $17.83 | $13.93 | 5,329 |
| 2016-12-29 | $17.61 | $17.67 | $17.58 | $17.67 | $13.81 | 7,486 |
| 2016-12-28 | $17.71 | $17.71 | $17.55 | $17.67 | $13.81 | 15,484 |
| 2016-12-27 | $17.82 | $17.85 | $17.80 | $17.80 | $13.91 | 18,247 |
| 2016-12-23 | $17.79 | $17.83 | $17.77 | $17.82 | $13.92 | 12,964 |
| 2016-12-22 | $17.87 | $17.88 | $17.79 | $17.79 | $13.90 | 26,930 |
| 2016-12-21 | $17.90 | $17.90 | $17.82 | $17.90 | $13.99 | 6,556 |
| 2016-12-20 | $17.76 | $17.87 | $17.76 | $17.83 | $13.94 | 9,035 |
| 2016-12-19 | $17.77 | $17.83 | $17.72 | $17.73 | $13.85 | 363,546 |
| 2016-12-16 | $17.70 | $17.92 | $17.68 | $17.81 | $13.91 | 251,083 |
| 2016-12-15 | $17.47 | $17.62 | $17.42 | $17.59 | $13.74 | 194,860 |
| 2016-12-14 | $17.56 | $17.68 | $17.22 | $17.22 | $13.46 | 9,698 |
| 2016-12-13 | $17.28 | $17.48 | $17.28 | $17.38 | $13.58 | 33,240 |
| 2016-12-12 | $17.18 | $17.18 | $17.04 | $17.08 | $13.35 | 13,103 |
| 2016-12-09 | $17.17 | $17.24 | $17.09 | $17.19 | $13.43 | 8,596 |
| 2016-12-08 | $17.47 | $17.50 | $17.42 | $17.48 | $13.66 | 7,179 |
| 2016-12-07 | $17.06 | $17.39 | $17.06 | $17.39 | $13.59 | 6,358 |
| 2016-12-06 | $16.68 | $16.82 | $16.68 | $16.74 | $13.08 | 17,838 |
| 2016-12-05 | $16.29 | $16.40 | $16.29 | $16.38 | $12.80 | 14,681 |
| 2016-12-02 | $15.82 | $15.86 | $15.71 | $15.78 | $12.33 | 4,697 |
| 2016-12-01 | $16.03 | $16.07 | $15.94 | $16.03 | $12.52 | 13,557 |
| 2016-11-30 | $15.61 | $15.74 | $15.61 | $15.74 | $12.30 | 19,227 |
| 2016-11-29 | $15.48 | $15.72 | $15.47 | $15.68 | $12.25 | 29,745 |
| 2016-11-28 | $15.54 | $15.58 | $15.49 | $15.51 | $12.12 | 14,851 |
| 2016-11-25 | $15.45 | $15.50 | $15.42 | $15.48 | $12.10 | 6,673 |
| 2016-11-23 | $15.52 | $15.58 | $15.49 | $15.52 | $12.13 | 11,020 |
| 2016-11-22 | $15.89 | $15.92 | $15.82 | $15.92 | $12.44 | 15,385 |
| 2016-11-21 | $15.69 | $15.71 | $15.61 | $15.63 | $12.21 | 9,286 |
| 2016-11-18 | $15.82 | $15.82 | $15.67 | $15.72 | $12.28 | 4,779 |
| 2016-11-17 | $15.72 | $15.84 | $15.71 | $15.74 | $12.30 | 17,886 |
| 2016-11-16 | $15.53 | $15.77 | $15.53 | $15.75 | $12.31 | 7,502 |
| 2016-11-15 | $15.78 | $15.92 | $15.78 | $15.88 | $12.41 | 6,970 |
| 2016-11-14 | $15.67 | $15.78 | $15.61 | $15.78 | $12.33 | 7,619 |
| 2016-11-11 | $16.10 | $16.10 | $15.96 | $16.05 | $12.54 | 7,179 |
| 2016-11-10 | $16.04 | $16.04 | $15.67 | $15.85 | $12.39 | 7,461 |
| 2016-11-09 | $16.51 | $16.55 | $16.38 | $16.50 | $12.89 | 6,099 |
| 2016-11-08 | $16.82 | $17.00 | $16.82 | $16.99 | $13.28 | 4,354 |
| 2016-11-07 | $17.05 | $17.07 | $16.98 | $17.03 | $13.30 | 12,718 |
| 2016-11-04 | $16.60 | $16.68 | $16.48 | $16.58 | $12.95 | 4,539 |
| 2016-11-03 | $17.00 | $17.00 | $16.70 | $16.70 | $13.05 | 4,544 |
| 2016-11-02 | $16.60 | $16.60 | $16.54 | $16.60 | $12.97 | 5,291 |
| 2016-11-01 | $17.11 | $17.11 | $16.93 | $17.05 | $13.32 | 3,244 |
| 2016-10-31 | $17.25 | $17.32 | $17.24 | $17.32 | $13.53 | 2,531 |
| 2016-10-28 | $17.21 | $17.34 | $17.21 | $17.34 | $13.55 | 16,664 |
| 2016-10-27 | $17.12 | $17.25 | $17.12 | $17.20 | $13.44 | 92,293 |
| 2016-10-26 | $17.26 | $17.27 | $17.14 | $17.19 | $13.43 | 6,362 |
| 2016-10-25 | $16.63 | $16.87 | $16.61 | $16.63 | $13.00 | 8,424 |
| 2016-10-24 | $16.94 | $16.94 | $16.84 | $16.87 | $13.18 | 6,356 |
| 2016-10-21 | $16.76 | $16.76 | $16.70 | $16.71 | $13.05 | 3,852 |
| 2016-10-20 | $16.99 | $17.00 | $16.85 | $16.95 | $13.24 | 6,633 |
| 2016-10-19 | $17.02 | $17.09 | $16.95 | $17.09 | $13.35 | 25,535 |
| 2016-10-18 | $16.83 | $16.89 | $16.79 | $16.87 | $13.18 | 11,106 |
| 2016-10-17 | $16.71 | $16.74 | $16.67 | $16.72 | $13.07 | 32,215 |
| 2016-10-14 | $16.76 | $16.78 | $16.52 | $16.68 | $13.03 | 5,002 |
| 2016-10-13 | $16.35 | $16.47 | $16.29 | $16.41 | $12.82 | 6,467 |
| 2016-10-12 | $16.69 | $16.73 | $16.57 | $16.73 | $13.07 | 1,809 |
| 2016-10-11 | $16.95 | $17.05 | $16.80 | $16.87 | $13.18 | 10,837 |
| 2016-10-10 | $17.09 | $17.12 | $17.06 | $17.06 | $13.33 | 9,063 |
| 2016-10-07 | $17.01 | $17.01 | $16.80 | $16.99 | $13.28 | 3,294 |
| 2016-10-06 | $17.14 | $17.18 | $17.08 | $17.13 | $13.39 | 2,716 |
| 2016-10-05 | $17.15 | $17.19 | $17.10 | $17.19 | $13.43 | 31,123 |
| 2016-10-04 | $16.78 | $16.90 | $16.62 | $16.77 | $13.10 | 16,863 |
| 2016-10-03 | $16.33 | $16.51 | $16.32 | $16.48 | $12.88 | 2,237 |
| 2016-09-30 | $16.24 | $16.51 | $16.16 | $16.44 | $12.84 | 11,811 |
| 2016-09-29 | $16.29 | $16.29 | $15.90 | $16.08 | $12.57 | 6,663 |
| 2016-09-28 | $16.25 | $16.37 | $16.19 | $16.33 | $12.76 | 8,245 |
| 2016-09-27 | $15.98 | $15.99 | $15.82 | $15.96 | $12.47 | 12,411 |
| 2016-09-26 | $16.02 | $16.02 | $15.83 | $15.90 | $12.42 | 15,230 |
| 2016-09-23 | $16.19 | $16.27 | $16.17 | $16.25 | $12.70 | 213,965 |
| 2016-09-22 | $16.56 | $16.60 | $16.44 | $16.48 | $12.87 | 12,239 |
| 2016-09-21 | $16.01 | $16.15 | $15.91 | $16.15 | $12.62 | 13,119 |
| 2016-09-20 | $15.74 | $15.77 | $15.65 | $15.72 | $12.28 | 5,398 |
| 2016-09-19 | $15.85 | $15.90 | $15.67 | $15.78 | $12.33 | 7,061 |
| 2016-09-16 | $15.40 | $15.47 | $15.36 | $15.41 | $12.04 | 4,985 |
| 2016-09-15 | $15.73 | $16.00 | $15.72 | $15.97 | $12.48 | 24,336 |
| 2016-09-14 | $15.89 | $16.01 | $15.83 | $15.87 | $12.40 | 5,395 |
| 2016-09-13 | $16.32 | $16.32 | $16.01 | $16.03 | $12.53 | 12,654 |
| 2016-09-12 | $16.07 | $16.52 | $16.07 | $16.52 | $12.91 | 7,723 |
| 2016-09-09 | $16.56 | $16.56 | $16.39 | $16.46 | $12.86 | 4,076 |
| 2016-09-08 | $16.55 | $16.71 | $16.55 | $16.68 | $13.03 | 6,297 |
| 2016-09-07 | $16.76 | $16.77 | $16.62 | $16.68 | $13.03 | 7,353 |
| 2016-09-06 | $16.75 | $16.80 | $16.69 | $16.74 | $13.08 | 5,515 |
| 2016-09-02 | $16.49 | $16.57 | $16.47 | $16.51 | $12.90 | 2,839 |
| 2016-09-01 | $16.52 | $16.55 | $16.18 | $16.35 | $12.78 | 52,626 |
| 2016-08-31 | $16.36 | $16.36 | $16.23 | $16.25 | $12.69 | 59,440 |
| 2016-08-30 | $16.37 | $16.40 | $16.27 | $16.27 | $12.71 | 25,072 |
| 2016-08-29 | $16.10 | $16.26 | $16.10 | $16.13 | $12.60 | 5,529 |
| 2016-08-26 | $16.44 | $16.45 | $16.03 | $16.09 | $12.57 | 11,439 |
| 2016-08-25 | $16.24 | $16.28 | $16.22 | $16.22 | $12.67 | 16,766 |
| 2016-08-24 | $16.40 | $16.51 | $16.35 | $16.35 | $12.78 | 3,388 |
| 2016-08-23 | $16.64 | $16.64 | $16.44 | $16.45 | $12.85 | 5,065 |
| 2016-08-22 | $16.59 | $16.77 | $16.59 | $16.71 | $13.06 | 5,893 |
| 2016-08-19 | $16.37 | $16.56 | $16.35 | $16.55 | $12.93 | 4,339 |
| 2016-08-18 | $16.56 | $16.70 | $16.56 | $16.62 | $12.99 | 6,620 |
| 2016-08-17 | $16.49 | $16.74 | $16.47 | $16.47 | $12.87 | 4,697 |
| 2016-08-16 | $16.75 | $16.85 | $16.67 | $16.77 | $13.10 | 13,042 |
| 2016-08-15 | $17.12 | $17.15 | $17.10 | $17.15 | $13.40 | 6,776 |
| 2016-08-12 | $16.89 | $16.98 | $16.87 | $16.90 | $13.21 | 3,907 |
| 2016-08-11 | $17.07 | $17.15 | $17.04 | $17.04 | $13.32 | 4,867 |
| 2016-08-10 | $16.98 | $16.98 | $16.86 | $16.86 | $13.18 | 4,539 |
| 2016-08-09 | $16.98 | $17.11 | $16.95 | $17.03 | $13.31 | 3,212 |
| 2016-08-08 | $16.96 | $16.97 | $16.85 | $16.97 | $13.26 | 5,299 |
| 2016-08-05 | $16.95 | $17.11 | $16.94 | $17.04 | $13.31 | 8,940 |
| 2016-08-04 | $16.53 | $16.55 | $16.45 | $16.55 | $12.93 | 3,645 |
| 2016-08-03 | $16.55 | $16.57 | $16.45 | $16.51 | $12.90 | 12,007 |
| 2016-08-02 | $17.00 | $17.00 | $16.71 | $16.77 | $13.10 | 10,364 |
| 2016-08-01 | $17.18 | $17.28 | $17.13 | $17.25 | $13.48 | 7,897 |
| 2016-07-29 | $17.36 | $17.49 | $17.36 | $17.45 | $13.64 | 5,446 |
| 2016-07-28 | $17.05 | $17.05 | $16.83 | $17.00 | $13.28 | 11,021 |
| 2016-07-27 | $17.33 | $17.62 | $17.33 | $17.62 | $13.77 | 11,257 |
| 2016-07-26 | $16.88 | $17.00 | $16.84 | $16.90 | $13.21 | 19,167 |
| 2016-07-25 | $16.68 | $16.75 | $16.67 | $16.75 | $13.09 | 14,224 |
| 2016-07-22 | $16.48 | $16.61 | $16.47 | $16.55 | $12.93 | 12,286 |
| 2016-07-21 | $16.89 | $16.93 | $16.81 | $16.84 | $13.16 | 17,983 |
| 2016-07-20 | $16.69 | $16.80 | $16.69 | $16.77 | $13.10 | 14,283 |
| 2016-07-19 | $16.32 | $16.36 | $16.27 | $16.36 | $12.78 | 24,889 |
| 2016-07-18 | $16.50 | $16.70 | $16.50 | $16.56 | $12.94 | 20,406 |
| 2016-07-15 | $16.49 | $16.61 | $16.31 | $16.36 | $12.78 | 13,550 |
| 2016-07-14 | $16.55 | $16.69 | $16.50 | $16.68 | $13.03 | 8,114 |
| 2016-07-13 | $16.39 | $16.39 | $16.22 | $16.32 | $12.75 | 13,013 |
| 2016-07-12 | $16.32 | $16.49 | $16.31 | $16.36 | $12.78 | 39,399 |
| 2016-07-11 | $15.71 | $15.77 | $15.63 | $15.72 | $12.28 | 10,688 |
| 2016-07-08 | $15.30 | $15.40 | $15.27 | $15.33 | $11.98 | 18,421 |
| 2016-07-07 | $14.74 | $14.74 | $14.35 | $14.48 | $11.32 | 6,702 |
| 2016-07-06 | $14.38 | $14.63 | $14.20 | $14.52 | $11.35 | 19,191 |
| 2016-07-05 | $14.85 | $14.85 | $14.59 | $14.65 | $11.44 | 20,257 |
| 2016-07-01 | $15.98 | $16.05 | $15.82 | $15.84 | $12.38 | 12,190 |
| 2016-06-30 | $15.09 | $15.40 | $15.00 | $15.27 | $11.93 | 6,377 |
| 2016-06-29 | $15.31 | $15.36 | $15.06 | $15.20 | $11.88 | 24,198 |
| 2016-06-28 | $15.31 | $15.32 | $15.02 | $15.08 | $11.78 | 865,198 |
| 2016-06-27 | $14.84 | $14.84 | $14.36 | $14.57 | $11.39 | 47,711 |
| 2016-06-24 | $15.58 | $16.00 | $15.33 | $15.43 | $12.05 | 52,973 |
| 2016-06-23 | $18.33 | $18.73 | $18.21 | $18.73 | $14.64 | 6,696 |
| 2016-06-22 | $17.90 | $17.90 | $17.52 | $17.52 | $13.69 | 12,594 |
| 2016-06-21 | $17.78 | $17.89 | $17.66 | $17.75 | $13.87 | 6,891 |
| 2016-06-20 | $17.87 | $17.90 | $17.67 | $17.67 | $13.81 | 15,035 |
| 2016-06-17 | $17.07 | $17.36 | $17.03 | $17.35 | $13.56 | 7,547 |
| 2016-06-16 | $16.34 | $16.96 | $16.28 | $16.96 | $13.25 | 5,472 |
| 2016-06-15 | $16.60 | $16.76 | $16.41 | $16.42 | $12.83 | 65,382 |
| 2016-06-14 | $16.68 | $16.74 | $16.47 | $16.69 | $13.04 | 451,962 |
| 2016-06-13 | $17.05 | $17.27 | $16.97 | $17.04 | $13.32 | 5,505 |
| 2016-06-10 | $17.60 | $17.60 | $17.38 | $17.38 | $13.58 | 1,909 |
| 2016-06-09 | $17.94 | $18.11 | $17.92 | $18.11 | $14.15 | 5,798 |
| 2016-06-08 | $18.62 | $18.73 | $18.49 | $18.73 | $14.64 | 1,831 |
| 2016-06-07 | $18.81 | $18.83 | $18.68 | $18.68 | $14.60 | 3,138 |
| 2016-06-06 | $18.17 | $18.30 | $18.16 | $18.16 | $14.19 | 3,672 |
| 2016-06-03 | $18.35 | $18.39 | $18.12 | $18.20 | $14.22 | 4,011 |
| 2016-06-02 | $18.72 | $18.78 | $18.56 | $18.74 | $14.64 | 16,116 |
| 2016-06-01 | $18.52 | $18.67 | $18.51 | $18.66 | $14.58 | 6,253 |
| 2016-05-31 | $19.12 | $19.12 | $18.71 | $18.75 | $14.65 | 2,699 |
| 2016-05-27 | $18.61 | $18.79 | $18.59 | $18.67 | $14.59 | 10,846 |
| 2016-05-26 | $18.94 | $19.07 | $18.80 | $19.02 | $14.86 | 3,554 |
| 2016-05-25 | $18.50 | $18.64 | $18.40 | $18.52 | $14.47 | 4,699 |
| 2016-05-24 | $18.12 | $18.35 | $18.09 | $18.25 | $14.26 | 9,311 |
| 2016-05-23 | $17.72 | $17.79 | $17.60 | $17.68 | $13.41 | 6,120 |
| 2016-05-20 | $17.80 | $18.08 | $17.80 | $18.04 | $13.68 | 4,095 |
| 2016-05-19 | $17.75 | $17.85 | $17.62 | $17.66 | $13.40 | 6,407 |
| 2016-05-18 | $17.34 | $17.64 | $17.30 | $17.44 | $13.23 | 8,090 |
| 2016-05-17 | $17.81 | $17.81 | $17.41 | $17.42 | $13.21 | 5,281 |
| 2016-05-16 | $18.18 | $18.29 | $18.12 | $18.29 | $13.87 | 2,348 |
| 2016-05-13 | $18.28 | $18.37 | $18.25 | $18.37 | $13.94 | 13,081 |
| 2016-05-12 | $18.45 | $18.50 | $18.18 | $18.50 | $14.03 | 4,688 |
| 2016-05-11 | $18.26 | $18.40 | $17.98 | $17.98 | $13.64 | 9,465 |
| 2016-05-10 | $18.31 | $18.78 | $18.17 | $18.25 | $13.84 | 5,023 |
| 2016-05-09 | $18.48 | $18.48 | $18.27 | $18.27 | $13.46 | 29,041 |
| 2016-05-06 | $18.45 | $18.58 | $18.45 | $18.58 | $13.69 | 64,044 |
| 2016-05-05 | $18.33 | $18.34 | $18.21 | $18.34 | $13.51 | 3,395 |
| 2016-05-04 | $18.74 | $18.74 | $18.60 | $18.64 | $13.74 | 2,891 |
| 2016-05-03 | $18.92 | $18.93 | $18.81 | $18.91 | $13.93 | 5,738 |
| 2016-05-02 | $19.42 | $19.51 | $19.37 | $19.51 | $14.38 | 7,751 |
| 2016-04-29 | $19.39 | $19.40 | $19.19 | $19.40 | $14.30 | 1,618 |
| 2016-04-28 | $19.87 | $20.01 | $19.87 | $19.95 | $14.70 | 4,003 |
| 2016-04-27 | $19.96 | $20.04 | $19.91 | $20.04 | $14.77 | 7,876 |
| 2016-04-26 | $19.97 | $20.00 | $19.85 | $19.86 | $14.63 | 9,330 |
| 2016-04-25 | $19.83 | $19.83 | $19.71 | $19.72 | $14.53 | 10,603 |
| 2016-04-22 | $19.47 | $19.73 | $19.47 | $19.58 | $14.43 | 9,457 |
| 2016-04-21 | $19.87 | $20.52 | $19.61 | $20.52 | $15.12 | 6,950 |
| 2016-04-20 | $20.07 | $20.16 | $20.05 | $20.14 | $14.84 | 3,452 |
| 2016-04-19 | $20.39 | $20.47 | $20.14 | $20.37 | $15.01 | 87,915 |
| 2016-04-18 | $19.85 | $19.91 | $19.76 | $19.90 | $14.66 | 1,509,804 |
| 2016-04-15 | $19.54 | $19.55 | $19.40 | $19.40 | $14.30 | 4,111 |
| 2016-04-14 | $19.68 | $19.86 | $19.66 | $19.86 | $14.63 | 4,774 |
| 2016-04-13 | $19.60 | $19.60 | $19.49 | $19.55 | $14.41 | 8,684 |
| 2016-04-12 | $18.95 | $19.16 | $18.88 | $19.16 | $14.12 | 5,291 |
| 2016-04-11 | $18.82 | $18.84 | $18.63 | $18.63 | $13.73 | 24,104 |
| 2016-04-08 | $18.54 | $18.71 | $18.54 | $18.55 | $13.67 | 2,906 |
| 2016-04-07 | $18.32 | $18.37 | $18.07 | $18.22 | $13.43 | 6,990 |
| 2016-04-06 | $18.38 | $18.72 | $18.38 | $18.72 | $13.79 | 8,002 |
| 2016-04-05 | $18.55 | $18.68 | $18.52 | $18.66 | $13.75 | 57,287 |
| 2016-04-04 | $19.45 | $19.61 | $19.45 | $19.57 | $14.42 | 954,655 |
| 2016-04-01 | $19.20 | $19.54 | $19.16 | $19.54 | $14.40 | 7,429 |
| 2016-03-31 | $19.92 | $19.96 | $19.70 | $19.70 | $14.52 | 10,027 |
| 2016-03-30 | $19.70 | $20.36 | $19.70 | $20.10 | $14.81 | 19,215 |
| 2016-03-29 | $18.91 | $19.41 | $18.87 | $19.34 | $14.25 | 34,285 |
| 2016-03-28 | $18.89 | $19.14 | $18.63 | $18.63 | $13.73 | 11,477 |
| 2016-03-24 | $18.97 | $19.06 | $18.82 | $18.82 | $13.87 | 4,076 |
| 2016-03-23 | $19.68 | $19.68 | $19.28 | $19.44 | $14.32 | 13,871 |
| 2016-03-22 | $19.21 | $19.88 | $19.21 | $19.59 | $14.44 | 8,832 |
| 2016-03-21 | $19.34 | $19.34 | $19.08 | $19.30 | $14.22 | 5,126 |
| 2016-03-18 | $19.20 | $19.40 | $19.19 | $19.40 | $14.30 | 8,788 |
| 2016-03-17 | $19.19 | $19.27 | $19.08 | $19.08 | $14.06 | 7,586 |
| 2016-03-16 | $19.01 | $19.24 | $18.88 | $19.21 | $14.16 | 2,944 |
| 2016-03-15 | $18.46 | $18.70 | $18.46 | $18.70 | $13.78 | 10,998 |
| 2016-03-14 | $18.69 | $18.76 | $18.55 | $18.66 | $13.75 | 12,506 |
| 2016-03-11 | $18.30 | $18.46 | $18.22 | $18.46 | $13.60 | 7,485 |
| 2016-03-10 | $18.22 | $18.33 | $17.41 | $17.70 | $13.04 | 8,381 |
| 2016-03-09 | $18.16 | $18.43 | $18.10 | $18.35 | $13.52 | 10,600 |
| 2016-03-08 | $18.82 | $18.82 | $18.40 | $18.44 | $13.59 | 19,150 |
| 2016-03-07 | $18.85 | $19.29 | $18.85 | $19.29 | $14.21 | 7,404 |
| 2016-03-04 | $19.09 | $19.15 | $19.01 | $19.01 | $14.01 | 8,968 |
| 2016-03-03 | $18.80 | $18.99 | $18.75 | $18.86 | $13.90 | 7,727 |
| 2016-03-02 | $18.61 | $18.74 | $18.61 | $18.74 | $13.81 | 239,634 |
| 2016-03-01 | $18.39 | $18.67 | $18.39 | $18.64 | $13.73 | 22,224 |
| 2016-02-29 | $18.23 | $18.35 | $18.03 | $18.33 | $13.51 | 20,682 |
| 2016-02-26 | $18.05 | $18.12 | $17.99 | $18.02 | $13.28 | 7,878 |
| 2016-02-25 | $17.39 | $17.45 | $17.31 | $17.45 | $12.86 | 15,550 |
| 2016-02-24 | $16.94 | $17.50 | $16.85 | $17.50 | $12.90 | 14,656 |
| 2016-02-23 | $17.76 | $17.76 | $17.55 | $17.68 | $13.03 | 17,238 |
| 2016-02-22 | $17.92 | $17.96 | $17.82 | $17.85 | $13.15 | 28,554 |
| 2016-02-19 | $17.58 | $17.72 | $17.37 | $17.63 | $12.99 | 51,209 |
| 2016-02-18 | $17.87 | $17.97 | $17.74 | $17.89 | $13.18 | 34,327 |
| 2016-02-17 | $17.83 | $17.89 | $17.64 | $17.77 | $13.09 | 22,908 |
| 2016-02-16 | $16.31 | $16.66 | $16.29 | $16.54 | $12.19 | 10,377 |
| 2016-02-12 | $15.20 | $15.39 | $14.95 | $15.28 | $11.26 | 6,267 |
| 2016-02-11 | $15.55 | $15.76 | $15.48 | $15.55 | $11.46 | 8,368 |
| 2016-02-10 | $16.05 | $16.23 | $15.94 | $15.97 | $11.77 | 13,571 |
| 2016-02-09 | $15.23 | $15.69 | $15.23 | $15.51 | $11.43 | 26,961 |
| 2016-02-08 | $15.65 | $15.66 | $15.33 | $15.63 | $11.52 | 17,930 |
| 2016-02-05 | $16.59 | $16.59 | $16.21 | $16.35 | $12.05 | 20,460 |
| 2016-02-04 | $16.21 | $16.43 | $16.18 | $16.31 | $12.01 | 8,455 |
| 2016-02-03 | $16.62 | $16.95 | $16.39 | $16.95 | $12.49 | 16,247 |
| 2016-02-02 | $16.94 | $16.94 | $16.56 | $16.75 | $12.35 | 25,714 |
| 2016-02-01 | $16.98 | $17.25 | $16.85 | $17.12 | $12.61 | 6,965 |
| 2016-01-29 | $16.65 | $17.01 | $16.65 | $17.01 | $12.53 | 11,835 |
| 2016-01-28 | $17.19 | $17.31 | $16.91 | $17.17 | $12.65 | 10,048 |
| 2016-01-27 | $17.53 | $17.75 | $17.42 | $17.74 | $13.07 | 9,527 |
| 2016-01-26 | $17.40 | $17.63 | $17.31 | $17.63 | $12.99 | 21,212 |
| 2016-01-25 | $16.99 | $17.09 | $16.90 | $16.95 | $12.49 | 16,553 |
| 2016-01-22 | $17.29 | $17.40 | $17.03 | $17.18 | $12.66 | 25,659 |
| 2016-01-21 | $16.56 | $16.96 | $16.56 | $16.87 | $12.43 | 14,629 |
| 2016-01-20 | $16.48 | $16.48 | $15.95 | $16.39 | $12.07 | 35,116 |
| 2016-01-19 | $16.34 | $16.81 | $16.34 | $16.68 | $12.29 | 21,845 |
| 2016-01-15 | $16.13 | $16.59 | $16.13 | $16.33 | $12.03 | 51,271 |
| 2016-01-14 | $17.26 | $17.40 | $16.76 | $17.28 | $12.73 | 24,212 |
| 2016-01-13 | $19.02 | $19.02 | $18.30 | $18.50 | $13.63 | 19,866 |
| 2016-01-12 | $18.95 | $19.05 | $18.81 | $19.02 | $14.01 | 25,594 |
| 2016-01-11 | $18.62 | $18.68 | $18.33 | $18.58 | $13.69 | 7,560 |
| 2016-01-08 | $18.45 | $18.45 | $18.13 | $18.30 | $13.48 | 10,748 |
| 2016-01-07 | $18.57 | $18.57 | $18.43 | $18.54 | $13.66 | 12,325 |
| 2016-01-06 | $18.57 | $18.80 | $18.57 | $18.69 | $13.77 | 9,860 |
| 2016-01-05 | $19.20 | $19.30 | $19.10 | $19.27 | $14.20 | 8,491 |
| 2016-01-04 | $19.29 | $19.40 | $19.07 | $19.40 | $14.30 | 7,959 |
| 2015-12-31 | $20.15 | $20.29 | $20.02 | $20.16 | $14.85 | 11,233 |
| 2015-12-30 | $20.52 | $20.59 | $20.43 | $20.55 | $15.14 | 12,710 |
| 2015-12-29 | $20.53 | $20.77 | $20.50 | $20.71 | $15.26 | 11,733 |
| 2015-12-28 | $20.55 | $20.68 | $20.52 | $20.68 | $15.24 | 3,651 |
| 2015-12-24 | $20.87 | $20.99 | $20.76 | $20.99 | $15.47 | 5,604 |
| 2015-12-23 | $20.51 | $20.61 | $20.46 | $20.61 | $15.18 | 9,766 |
| 2015-12-22 | $20.18 | $20.36 | $20.17 | $20.33 | $14.98 | 11,732 |
| 2015-12-21 | $20.27 | $20.35 | $20.00 | $20.15 | $14.85 | 11,272 |
| 2015-12-18 | $19.80 | $19.90 | $19.78 | $19.82 | $14.60 | 7,561 |
| 2015-12-17 | $19.92 | $19.92 | $19.76 | $19.80 | $14.59 | 6,321 |
| 2015-12-16 | $19.46 | $19.90 | $19.44 | $19.82 | $14.61 | 11,154 |
| 2015-12-15 | $19.22 | $19.25 | $19.14 | $19.18 | $14.13 | 18,320 |
| 2015-12-14 | $19.25 | $19.25 | $18.82 | $19.07 | $14.05 | 18,171 |
| 2015-12-11 | $19.10 | $19.29 | $19.10 | $19.19 | $14.14 | 5,430 |
| 2015-12-10 | $20.36 | $20.36 | $20.16 | $20.33 | $14.98 | 6,063 |
| 2015-12-09 | $20.21 | $20.34 | $19.88 | $20.11 | $14.82 | 7,902 |
| 2015-12-08 | $19.99 | $20.26 | $19.99 | $20.22 | $14.90 | 9,438 |
| 2015-12-07 | $20.54 | $20.57 | $20.40 | $20.52 | $15.12 | 15,398 |
| 2015-12-04 | $19.88 | $20.47 | $19.88 | $20.46 | $15.08 | 9,759 |
| 2015-12-03 | $19.78 | $20.01 | $19.61 | $19.82 | $14.61 | 8,948 |
| 2015-12-02 | $20.07 | $20.07 | $19.95 | $20.00 | $14.74 | 7,250 |
| 2015-12-01 | $20.47 | $20.47 | $20.13 | $20.30 | $14.96 | 7,526 |
| 2015-11-30 | $20.28 | $20.85 | $20.28 | $20.40 | $15.03 | 32,303 |
| 2015-11-27 | $19.80 | $19.93 | $19.75 | $19.90 | $14.66 | 3,926 |
| 2015-11-25 | $18.90 | $19.28 | $18.85 | $19.15 | $14.11 | 21,142 |
| 2015-11-24 | $19.38 | $19.50 | $19.36 | $19.47 | $14.34 | 9,358 |
| 2015-11-23 | $19.72 | $19.80 | $19.65 | $19.65 | $14.48 | 4,835 |
| 2015-11-20 | $19.85 | $20.09 | $19.68 | $19.94 | $14.69 | 7,702 |
| 2015-11-19 | $19.76 | $19.90 | $19.72 | $19.90 | $14.66 | 3,757 |
| 2015-11-18 | $19.52 | $19.77 | $19.47 | $19.77 | $14.57 | 3,678 |
| 2015-11-17 | $19.51 | $19.58 | $19.36 | $19.40 | $14.30 | 15,403 |
| 2015-11-16 | $19.20 | $19.48 | $19.15 | $19.48 | $14.35 | 7,171 |
| 2015-11-13 | $19.10 | $19.31 | $19.10 | $19.22 | $14.16 | 10,904 |
| 2015-11-12 | $19.15 | $19.30 | $19.06 | $19.10 | $14.07 | 8,550 |
| 2015-11-11 | $19.39 | $19.39 | $19.26 | $19.29 | $14.21 | 19,954 |
| 2015-11-10 | $19.04 | $19.41 | $18.98 | $19.41 | $14.30 | 7,937 |
| 2015-11-09 | $19.35 | $19.35 | $19.13 | $19.35 | $14.26 | 11,198 |
| 2015-11-06 | $20.06 | $20.12 | $19.90 | $20.00 | $14.73 | 20,612 |
| 2015-11-05 | $20.10 | $20.21 | $20.06 | $20.21 | $14.89 | 8,071 |
| 2015-11-04 | $20.00 | $20.04 | $19.67 | $19.81 | $14.59 | 7,715 |
| 2015-11-03 | $19.49 | $19.87 | $19.48 | $19.85 | $14.63 | 23,783 |
| 2015-11-02 | $19.73 | $19.95 | $19.67 | $19.95 | $14.70 | 36,936 |
| 2015-10-30 | $18.77 | $18.94 | $18.72 | $18.77 | $13.83 | 55,627 |
| 2015-10-29 | $17.86 | $18.29 | $17.75 | $18.29 | $13.48 | 162,105 |
| 2015-10-28 | $17.86 | $18.10 | $17.83 | $18.05 | $13.30 | 511,654 |
| 2015-10-27 | $18.15 | $18.28 | $18.02 | $18.26 | $13.46 | 296,694 |
| 2015-10-26 | $18.11 | $18.21 | $18.03 | $18.21 | $13.42 | 269,662 |
| 2015-10-23 | $18.18 | $18.28 | $18.11 | $18.28 | $13.47 | 36,188 |
| 2015-10-22 | $18.08 | $18.24 | $17.94 | $18.05 | $13.30 | 3,457 |
| 2015-10-21 | $18.01 | $18.02 | $17.79 | $17.79 | $13.11 | 7,333 |
| 2015-10-20 | $17.57 | $17.82 | $17.50 | $17.81 | $13.12 | 6,299 |
| 2015-10-19 | $17.71 | $17.79 | $17.61 | $17.72 | $13.06 | 7,332 |
| 2015-10-16 | $17.78 | $17.78 | $17.41 | $17.70 | $13.04 | 6,097 |
| 2015-10-15 | $17.78 | $18.03 | $17.70 | $18.03 | $13.29 | 38,214 |
| 2015-10-14 | $17.50 | $17.54 | $17.50 | $17.51 | $12.90 | 409,974 |
| 2015-10-13 | $17.53 | $17.60 | $17.30 | $17.40 | $12.82 | 9,933 |
| 2015-10-12 | $17.28 | $17.59 | $17.21 | $17.59 | $12.96 | 883 |
| 2015-10-09 | $16.75 | $17.10 | $16.75 | $17.10 | $12.60 | 8,844 |
| 2015-10-08 | $16.60 | $16.70 | $16.53 | $16.70 | $12.31 | 5,000 |
| 2015-10-07 | $16.76 | $16.79 | $16.76 | $16.79 | $12.37 | 10,974 |
| 2015-10-06 | $15.60 | $15.78 | $15.45 | $15.56 | $11.46 | 17,950 |
| 2015-10-05 | $14.56 | $14.81 | $14.56 | $14.76 | $10.88 | 5,725 |
| 2015-10-02 | $14.26 | $14.73 | $14.16 | $14.73 | $10.85 | 12,136 |
| 2015-10-01 | $14.50 | $14.68 | $14.50 | $14.68 | $10.82 | 47,127 |
| 2015-09-30 | $14.23 | $14.49 | $14.12 | $14.40 | $10.61 | 6,316 |
| 2015-09-29 | $14.08 | $14.25 | $13.87 | $14.02 | $10.33 | 75,414 |
| 2015-09-28 | $14.04 | $14.08 | $13.82 | $14.03 | $10.34 | 628,832 |
| 2015-09-25 | $14.65 | $14.65 | $14.64 | $14.64 | $10.79 | 2,468 |
| 2015-09-24 | $14.24 | $14.59 | $14.24 | $14.59 | $10.75 | 28,186 |
| 2015-09-23 | $14.67 | $14.67 | $14.37 | $14.61 | $10.77 | 3,770 |
| 2015-09-22 | $14.80 | $14.97 | $14.73 | $14.93 | $11.00 | 10,407 |
| 2015-09-21 | $16.19 | $16.19 | $15.80 | $16.15 | $11.90 | 2,680 |
| 2015-09-18 | $16.83 | $16.89 | $16.70 | $16.81 | $12.39 | 6,509 |
| 2015-09-17 | $17.53 | $17.87 | $17.36 | $17.82 | $13.13 | 6,469 |
| 2015-09-16 | $17.07 | $17.27 | $17.07 | $17.27 | $12.73 | 5,959 |
| 2015-09-15 | $16.80 | $16.85 | $16.59 | $16.70 | $12.30 | 11,990 |
| 2015-09-14 | $16.33 | $16.65 | $16.33 | $16.65 | $12.27 | 8,500 |
| 2015-09-11 | $16.73 | $16.91 | $16.73 | $16.78 | $12.36 | 3,914 |
| 2015-09-10 | $16.95 | $16.95 | $16.72 | $16.95 | $12.49 | 12,170 |
| 2015-09-09 | $17.06 | $17.06 | $16.72 | $16.88 | $12.43 | 6,128 |
| 2015-09-08 | $16.47 | $16.72 | $16.47 | $16.71 | $12.31 | 4,535 |
| 2015-09-04 | $15.75 | $15.81 | $15.75 | $15.79 | $11.64 | 4,378 |
| 2015-09-03 | $16.07 | $16.25 | $16.07 | $16.07 | $11.84 | 3,672 |
| 2015-09-02 | $15.85 | $16.02 | $15.69 | $15.94 | $11.75 | 7,574 |
| 2015-09-01 | $16.08 | $16.11 | $15.98 | $16.11 | $11.87 | 11,435 |
| 2015-08-31 | $16.44 | $16.69 | $16.44 | $16.59 | $12.22 | 10,107 |
| 2015-08-28 | $16.98 | $16.98 | $16.78 | $16.98 | $12.51 | 3,162 |
Renault S.A. (RNLSY) News Headlines
.jpg)
Renault shares up 7% as carmaker plans dividend hike
The company reported a group operating margin of 7.9%, towards the top end of its prior guidance.
cnbc.com Feb. 15, 2024.jpg)
.jpg)
Recent Renault S.A. (RNLSY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Renault S.A. (RNLSY) 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 | -- | -- | -- |