Stora Enso Oyj (SEOAY) Exchange: PINK
Data as of May 3, 2024
$13.95 ($0.06) 0.43%
Stora Enso Oyj - Daily Information
Click for more stock information on Stora Enso Oyj.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $13.93 |
| Previous Close | $13.95 |
| High | $14.00 |
| Low | $13.86 |
| Adjusted Open | $13.93 |
| Previous Adjusted Close | $13.95 |
| Adjusted High | $14.00 |
| Adjusted Low | $13.86 |
About Stora Enso Oyj (SEOAY)
Stora Enso Oyj provides renewable solutions for the packaging, biomaterials, wood, and paper industries worldwide. It operates through Renewable Packaging, Biomaterials, Building and Living, Printing and Reading, and Other segments. The Renewable Packaging segment offers fiber-based packaging materials and packaging solutions for consumer goods and industrial applications. The Biomaterials segment offers various pulp grades for paper, board, tissue, textile, and hygiene product producers. The Building and Living segment provides wood elements and housing modules, wood components, and pellets for building and housing. The Printing and Reading segment offers papers for print media and office use. This segment serves publishers, retailers, printing houses, merchants, converters, and office suppliers. The Other segment supplies wood to the Nordic mills. The company is headquartered in Helsinki, Finland.
Invest in Stora Enso Oyj (SEOAY)
Historical Stock Data for Stora Enso Oyj (SEOAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $13.93 | $14.00 | $13.86 | $13.95 | $13.95 | 14,605 |
| 2024-05-02 | $13.84 | $13.98 | $13.68 | $13.89 | $13.89 | 20,607 |
| 2024-05-01 | $13.32 | $13.59 | $13.26 | $13.59 | $13.59 | 7,130 |
| 2024-04-30 | $13.44 | $13.72 | $13.37 | $13.72 | $13.72 | 10,593 |
| 2024-04-29 | $13.42 | $13.71 | $13.38 | $13.71 | $13.71 | 22,781 |
| 2024-04-26 | $13.80 | $13.98 | $13.55 | $13.68 | $13.68 | 22,967 |
| 2024-04-25 | $13.39 | $13.70 | $13.39 | $13.70 | $13.70 | 42,262 |
| 2024-04-24 | $13.32 | $13.63 | $13.10 | $13.46 | $13.46 | 14,726 |
| 2024-04-23 | $13.51 | $13.71 | $13.41 | $13.48 | $13.48 | 27,055 |
| 2024-04-22 | $13.64 | $13.85 | $13.64 | $13.84 | $13.84 | 24,911 |
| 2024-04-19 | $13.44 | $13.82 | $13.44 | $13.60 | $13.60 | 14,439 |
| 2024-04-18 | $13.22 | $13.50 | $13.19 | $13.22 | $13.22 | 25,294 |
| 2024-04-17 | $13.31 | $13.41 | $13.12 | $13.28 | $13.28 | 23,717 |
| 2024-04-16 | $13.15 | $13.50 | $13.15 | $13.33 | $13.33 | 16,787 |
| 2024-04-15 | $13.53 | $13.68 | $13.33 | $13.45 | $13.45 | 25,973 |
| 2024-04-12 | $13.71 | $13.71 | $13.47 | $13.48 | $13.48 | 80,224 |
| 2024-04-11 | $14.11 | $14.11 | $13.80 | $13.91 | $13.91 | 31,362 |
| 2024-04-10 | $13.86 | $13.92 | $13.82 | $13.87 | $13.87 | 15,018 |
| 2024-04-09 | $14.43 | $14.47 | $14.27 | $14.31 | $14.31 | 14,842 |
| 2024-04-08 | $14.02 | $14.21 | $13.99 | $14.10 | $14.10 | 64,825 |
| 2024-04-05 | $14.18 | $14.42 | $14.16 | $14.21 | $14.21 | 20,671 |
| 2024-04-04 | $14.31 | $14.52 | $14.10 | $14.10 | $14.10 | 33,024 |
| 2024-04-03 | $13.98 | $14.17 | $13.98 | $14.06 | $14.06 | 11,754 |
| 2024-04-02 | $13.99 | $13.99 | $13.79 | $13.84 | $13.84 | 33,383 |
| 2024-04-01 | $13.68 | $13.93 | $13.61 | $13.84 | $13.84 | 33,383 |
| 2024-03-28 | $13.86 | $13.96 | $13.72 | $13.90 | $13.90 | 15,276 |
| 2024-03-27 | $13.90 | $14.03 | $13.89 | $13.97 | $13.97 | 23,105 |
| 2024-03-26 | $13.92 | $13.93 | $13.86 | $13.91 | $13.91 | 39,301 |
| 2024-03-25 | $13.92 | $13.97 | $13.88 | $13.92 | $13.92 | 30,766 |
| 2024-03-22 | $13.73 | $13.73 | $13.54 | $13.68 | $13.68 | 21,405 |
| 2024-03-21 | $13.51 | $13.83 | $13.51 | $13.69 | $13.69 | 12,603 |
| 2024-03-20 | $13.25 | $13.32 | $13.06 | $13.32 | $13.22 | 10,530 |
| 2024-03-19 | $13.07 | $13.30 | $12.95 | $13.10 | $13.00 | 17,745 |
| 2024-03-18 | $12.83 | $12.83 | $12.70 | $12.72 | $12.62 | 27,019 |
| 2024-03-15 | $12.84 | $12.88 | $12.74 | $12.80 | $12.70 | 15,727 |
| 2024-03-14 | $12.84 | $12.84 | $12.62 | $12.64 | $12.54 | 23,817 |
| 2024-03-13 | $12.83 | $12.92 | $12.78 | $12.84 | $12.74 | 21,627 |
| 2024-03-12 | $12.82 | $12.87 | $12.78 | $12.84 | $12.74 | 21,627 |
| 2024-03-11 | $12.59 | $12.79 | $12.58 | $12.74 | $12.64 | 28,616 |
| 2024-03-08 | $12.78 | $12.86 | $12.66 | $12.69 | $12.59 | 19,284 |
| 2024-03-07 | $12.61 | $12.69 | $12.55 | $12.65 | $12.55 | 25,542 |
| 2024-03-06 | $12.25 | $12.25 | $12.13 | $12.18 | $12.08 | 28,688 |
| 2024-03-05 | $12.12 | $12.27 | $12.12 | $12.23 | $12.13 | 24,164 |
| 2024-03-04 | $12.53 | $12.54 | $12.43 | $12.53 | $12.43 | 30,865 |
| 2024-03-01 | $12.63 | $12.77 | $12.63 | $12.77 | $12.67 | 21,811 |
| 2024-02-29 | $12.69 | $12.70 | $12.52 | $12.60 | $12.50 | 43,975 |
| 2024-02-28 | $12.62 | $12.74 | $12.62 | $12.71 | $12.61 | 35,060 |
| 2024-02-27 | $12.48 | $12.56 | $12.47 | $12.49 | $12.39 | 39,745 |
| 2024-02-26 | $11.96 | $12.05 | $11.89 | $11.92 | $11.83 | 35,072 |
| 2024-02-23 | $12.13 | $12.14 | $12.03 | $12.07 | $12.07 | 39,186 |
| 2024-02-22 | $11.93 | $11.98 | $11.92 | $11.97 | $11.97 | 41,091 |
| 2024-02-21 | $11.92 | $12.00 | $11.91 | $11.97 | $11.97 | 55,928 |
| 2024-02-20 | $11.99 | $12.05 | $11.94 | $11.97 | $11.97 | 61,230 |
| 2024-02-16 | $11.97 | $12.05 | $11.88 | $11.97 | $11.97 | 84,327 |
| 2024-02-15 | $11.73 | $11.84 | $11.72 | $11.81 | $11.81 | 51,950 |
| 2024-02-14 | $11.66 | $11.66 | $11.48 | $11.55 | $11.55 | 57,980 |
| 2024-02-13 | $11.69 | $11.71 | $11.55 | $11.61 | $11.61 | 40,475 |
| 2024-02-12 | $12.08 | $12.18 | $12.08 | $12.11 | $12.11 | 43,979 |
| 2024-02-09 | $12.09 | $12.14 | $12.04 | $12.08 | $12.08 | 26,837 |
| 2024-02-08 | $12.15 | $12.18 | $12.07 | $12.14 | $12.14 | 38,456 |
| 2024-02-07 | $12.09 | $12.15 | $12.03 | $12.14 | $12.14 | 38,762 |
| 2024-02-06 | $11.97 | $12.12 | $11.97 | $12.09 | $12.09 | 52,733 |
| 2024-02-05 | $12.04 | $12.04 | $11.87 | $12.02 | $12.02 | 42,684 |
| 2024-02-02 | $12.36 | $12.41 | $12.22 | $12.29 | $12.29 | 19,493 |
| 2024-02-01 | $12.12 | $12.30 | $12.09 | $12.27 | $12.27 | 21,305 |
| 2024-01-31 | $12.74 | $12.88 | $12.63 | $12.66 | $12.66 | 23,864 |
| 2024-01-30 | $12.66 | $12.69 | $12.62 | $12.67 | $12.67 | 26,501 |
| 2024-01-29 | $12.83 | $12.94 | $12.78 | $12.88 | $12.88 | 29,642 |
| 2024-01-26 | $13.00 | $13.10 | $12.99 | $13.07 | $13.07 | 9,266 |
| 2024-01-25 | $12.65 | $12.85 | $12.65 | $12.69 | $12.69 | 12,575 |
| 2024-01-24 | $12.75 | $12.76 | $12.69 | $12.69 | $12.69 | 12,575 |
| 2024-01-23 | $12.68 | $12.76 | $12.65 | $12.76 | $12.76 | 31,353 |
| 2024-01-22 | $12.47 | $12.57 | $12.47 | $12.54 | $12.54 | 22,104 |
| 2024-01-19 | $12.71 | $12.71 | $12.53 | $12.65 | $12.65 | 10,574 |
| 2024-01-18 | $13.04 | $13.05 | $12.95 | $13.04 | $13.04 | 17,223 |
| 2024-01-17 | $13.00 | $13.09 | $13.00 | $13.06 | $13.06 | 14,305 |
| 2024-01-16 | $13.22 | $13.28 | $13.18 | $13.23 | $13.23 | 15,157 |
| 2024-01-12 | $13.66 | $13.71 | $13.66 | $13.69 | $13.69 | 4,012 |
| 2024-01-11 | $13.41 | $13.47 | $13.32 | $13.41 | $13.41 | 15,693 |
| 2024-01-10 | $13.40 | $13.40 | $13.31 | $13.37 | $13.37 | 5,763 |
| 2024-01-09 | $13.73 | $13.73 | $13.65 | $13.68 | $13.68 | 7,675 |
| 2024-01-08 | $13.90 | $13.97 | $13.89 | $13.95 | $13.95 | 5,019 |
| 2024-01-05 | $13.92 | $13.92 | $13.80 | $13.82 | $13.82 | 4,177 |
| 2024-01-04 | $13.76 | $13.90 | $13.75 | $13.82 | $13.82 | 13,329 |
| 2024-01-03 | $13.62 | $13.68 | $13.62 | $13.62 | $13.62 | 5,021 |
| 2024-01-02 | $13.86 | $13.91 | $13.82 | $13.82 | $13.82 | 6,856 |
| 2023-12-29 | $13.87 | $13.87 | $13.80 | $13.87 | $13.87 | 12,878 |
| 2023-12-28 | $14.00 | $14.00 | $13.93 | $13.96 | $13.96 | 4,859 |
| 2023-12-27 | $14.00 | $14.05 | $14.00 | $14.03 | $14.03 | 9,302 |
| 2023-12-26 | $13.82 | $14.10 | $13.82 | $14.09 | $14.09 | 5,715 |
| 2023-12-22 | $13.92 | $13.97 | $13.91 | $13.93 | $13.93 | 8,463 |
| 2023-12-21 | $13.77 | $13.87 | $13.77 | $13.86 | $13.86 | 8,124 |
| 2023-12-20 | $13.83 | $13.85 | $13.73 | $13.81 | $13.81 | 47,816 |
| 2023-12-19 | $14.00 | $14.11 | $13.72 | $13.76 | $13.76 | 20,373 |
| 2023-12-18 | $13.58 | $13.70 | $13.43 | $13.70 | $13.70 | 31,446 |
| 2023-12-15 | $13.55 | $13.63 | $13.50 | $13.50 | $13.50 | 28,419 |
| 2023-12-14 | $13.19 | $13.34 | $13.19 | $13.30 | $13.30 | 15,635 |
| 2023-12-13 | $12.69 | $12.90 | $12.63 | $12.90 | $12.90 | 27,417 |
| 2023-12-12 | $12.43 | $12.79 | $12.43 | $12.76 | $12.76 | 15,914 |
| 2023-12-11 | $12.97 | $13.01 | $12.93 | $13.00 | $13.00 | 10,273 |
| 2023-12-08 | $12.97 | $12.97 | $12.92 | $12.97 | $12.97 | 7,481 |
| 2023-12-07 | $12.78 | $12.84 | $12.71 | $12.81 | $12.81 | 30,398 |
| 2023-12-06 | $12.70 | $12.77 | $12.63 | $12.63 | $12.63 | 12,305 |
| 2023-12-05 | $12.69 | $12.69 | $12.62 | $12.67 | $12.67 | 8,890 |
| 2023-12-04 | $12.75 | $12.83 | $12.71 | $12.80 | $12.80 | 7,924 |
| 2023-12-01 | $13.06 | $13.13 | $13.06 | $13.09 | $13.09 | 4,141 |
| 2023-11-30 | $12.90 | $13.03 | $12.87 | $13.00 | $13.00 | 24,322 |
| 2023-11-29 | $13.03 | $13.23 | $12.95 | $13.18 | $13.18 | 14,935 |
| 2023-11-28 | $12.92 | $13.01 | $12.90 | $12.94 | $12.94 | 13,691 |
| 2023-11-27 | $12.60 | $12.72 | $12.60 | $12.70 | $12.70 | 18,031 |
| 2023-11-24 | $12.62 | $12.84 | $12.62 | $12.84 | $12.84 | 17,458 |
| 2023-11-22 | $12.77 | $12.77 | $12.71 | $12.73 | $12.73 | 8,762 |
| 2023-11-21 | $13.24 | $13.24 | $13.05 | $13.07 | $13.07 | 11,216 |
| 2023-11-20 | $13.21 | $13.26 | $13.20 | $13.24 | $13.24 | 7,389 |
| 2023-11-17 | $13.23 | $13.32 | $13.23 | $13.31 | $13.31 | 10,994 |
| 2023-11-16 | $13.08 | $13.08 | $12.96 | $12.99 | $12.99 | 4,733 |
| 2023-11-15 | $13.34 | $13.36 | $13.28 | $13.28 | $13.28 | 7,279 |
| 2023-11-14 | $13.20 | $13.37 | $13.20 | $13.37 | $13.37 | 10,637 |
| 2023-11-13 | $12.66 | $12.77 | $12.65 | $12.67 | $12.67 | 21,820 |
| 2023-11-10 | $12.68 | $12.88 | $12.67 | $12.88 | $12.88 | 20,224 |
| 2023-11-09 | $13.07 | $13.27 | $13.07 | $13.09 | $13.09 | 11,035 |
| 2023-11-08 | $12.87 | $12.93 | $12.86 | $12.91 | $12.91 | 15,282 |
| 2023-11-07 | $12.69 | $12.70 | $12.63 | $12.70 | $12.70 | 12,840 |
| 2023-11-06 | $12.92 | $12.94 | $12.84 | $12.86 | $12.86 | 23,717 |
| 2023-11-03 | $12.53 | $12.67 | $12.52 | $12.64 | $12.64 | 26,936 |
| 2023-11-02 | $12.41 | $12.44 | $12.35 | $12.44 | $12.44 | 30,743 |
| 2023-11-01 | $12.04 | $12.07 | $11.93 | $12.03 | $12.03 | 27,005 |
| 2023-10-31 | $12.03 | $12.06 | $11.88 | $12.06 | $12.06 | 84,862 |
| 2023-10-30 | $11.91 | $11.95 | $11.86 | $11.94 | $11.94 | 99,267 |
| 2023-10-27 | $11.82 | $11.82 | $11.63 | $11.63 | $11.63 | 35,803 |
| 2023-10-26 | $11.38 | $11.60 | $11.38 | $11.54 | $11.54 | 57,120 |
| 2023-10-25 | $11.59 | $11.73 | $11.59 | $11.62 | $11.62 | 33,324 |
| 2023-10-24 | $11.86 | $11.94 | $11.81 | $11.92 | $11.92 | 88,185 |
| 2023-10-23 | $11.34 | $11.36 | $11.19 | $11.30 | $11.30 | 63,123 |
| 2023-10-20 | $11.55 | $11.57 | $11.42 | $11.42 | $11.42 | 32,297 |
| 2023-10-19 | $12.13 | $12.13 | $11.96 | $12.00 | $12.00 | 29,153 |
| 2023-10-18 | $12.49 | $12.49 | $12.26 | $12.27 | $12.27 | 15,411 |
| 2023-10-17 | $12.60 | $12.73 | $12.60 | $12.66 | $12.66 | 26,903 |
| 2023-10-16 | $12.81 | $12.94 | $12.81 | $12.94 | $12.94 | 12,237 |
| 2023-10-13 | $12.84 | $12.84 | $12.77 | $12.79 | $12.79 | 11,545 |
| 2023-10-12 | $13.17 | $13.17 | $12.97 | $13.03 | $13.03 | 14,991 |
| 2023-10-11 | $13.12 | $13.25 | $13.12 | $13.21 | $13.21 | 15,851 |
| 2023-10-10 | $12.87 | $12.90 | $12.82 | $12.84 | $12.84 | 31,249 |
| 2023-10-09 | $12.38 | $12.67 | $12.38 | $12.67 | $12.67 | 16,825 |
| 2023-10-06 | $12.37 | $12.58 | $12.37 | $12.56 | $12.56 | 66,842 |
| 2023-10-05 | $12.11 | $12.15 | $12.05 | $12.14 | $12.14 | 21,617 |
| 2023-10-04 | $12.00 | $12.03 | $11.87 | $12.03 | $12.03 | 35,723 |
| 2023-10-03 | $11.80 | $11.85 | $11.64 | $11.65 | $11.65 | 24,685 |
| 2023-10-02 | $12.35 | $12.38 | $12.20 | $12.20 | $12.20 | 21,915 |
| 2023-09-29 | $12.65 | $12.67 | $12.55 | $12.65 | $12.65 | 22,075 |
| 2023-09-28 | $12.39 | $12.61 | $12.39 | $12.47 | $12.47 | 39,577 |
| 2023-09-27 | $12.34 | $12.34 | $12.16 | $12.30 | $12.30 | 30,680 |
| 2023-09-26 | $12.56 | $12.56 | $12.42 | $12.46 | $12.46 | 26,000 |
| 2023-09-25 | $12.33 | $12.54 | $12.33 | $12.47 | $12.47 | 27,199 |
| 2023-09-22 | $12.19 | $12.31 | $12.19 | $12.23 | $12.23 | 15,661 |
| 2023-09-21 | $12.57 | $12.57 | $12.47 | $12.54 | $12.54 | 17,273 |
| 2023-09-20 | $12.58 | $12.78 | $12.45 | $12.56 | $12.56 | 19,334 |
| 2023-09-19 | $12.76 | $12.77 | $12.65 | $12.73 | $12.73 | 74,041 |
| 2023-09-18 | $13.01 | $13.15 | $12.92 | $13.04 | $13.04 | 22,045 |
| 2023-09-15 | $12.90 | $13.05 | $12.90 | $12.94 | $12.94 | 62,687 |
| 2023-09-14 | $12.67 | $12.86 | $12.67 | $12.84 | $12.84 | 22,510 |
| 2023-09-13 | $12.64 | $12.77 | $12.60 | $12.64 | $12.64 | 24,478 |
| 2023-09-12 | $12.53 | $12.57 | $12.43 | $12.57 | $12.57 | 61,662 |
| 2023-09-11 | $12.48 | $12.70 | $12.47 | $12.66 | $12.66 | 59,035 |
| 2023-09-08 | $12.33 | $12.39 | $12.23 | $12.24 | $12.24 | 24,214 |
| 2023-09-07 | $12.46 | $12.47 | $12.26 | $12.44 | $12.44 | 84,967 |
| 2023-09-06 | $12.44 | $12.58 | $12.43 | $12.52 | $12.52 | 72,410 |
| 2023-09-05 | $12.63 | $12.63 | $12.52 | $12.56 | $12.56 | 42,546 |
| 2023-09-01 | $12.89 | $12.89 | $12.73 | $12.77 | $12.77 | 26,594 |
| 2023-08-31 | $12.80 | $12.83 | $12.69 | $12.72 | $12.72 | 32,536 |
| 2023-08-30 | $13.03 | $13.07 | $12.94 | $12.97 | $12.97 | 28,463 |
| 2023-08-29 | $12.49 | $12.70 | $12.47 | $12.69 | $12.69 | 43,343 |
| 2023-08-28 | $12.15 | $12.24 | $12.15 | $12.22 | $12.22 | 57,532 |
| 2023-08-25 | $12.00 | $12.05 | $11.90 | $12.00 | $12.00 | 22,951 |
| 2023-08-24 | $11.92 | $11.93 | $11.81 | $11.88 | $11.88 | 53,166 |
| 2023-08-23 | $12.09 | $12.18 | $12.08 | $12.18 | $12.18 | 33,732 |
| 2023-08-22 | $11.99 | $12.13 | $11.99 | $12.01 | $12.01 | 103,705 |
| 2023-08-21 | $11.89 | $11.89 | $11.79 | $11.88 | $11.88 | 94,056 |
| 2023-08-18 | $11.53 | $11.62 | $11.53 | $11.62 | $11.62 | 34,043 |
| 2023-08-17 | $11.64 | $11.70 | $11.62 | $11.62 | $11.62 | 114,030 |
| 2023-08-16 | $11.52 | $11.59 | $11.39 | $11.43 | $11.43 | 107,098 |
| 2023-08-15 | $11.60 | $11.65 | $11.48 | $11.56 | $11.56 | 60,656 |
| 2023-08-14 | $11.65 | $11.74 | $11.63 | $11.67 | $11.67 | 47,529 |
| 2023-08-11 | $11.86 | $11.88 | $11.78 | $11.79 | $11.79 | 35,299 |
| 2023-08-10 | $12.11 | $12.13 | $11.97 | $11.97 | $11.97 | 27,511 |
| 2023-08-09 | $11.97 | $12.02 | $11.91 | $12.02 | $12.02 | 52,623 |
| 2023-08-08 | $11.81 | $11.84 | $11.72 | $11.84 | $11.84 | 42,026 |
| 2023-08-07 | $12.12 | $12.13 | $12.06 | $12.12 | $12.12 | 27,310 |
| 2023-08-04 | $12.13 | $12.26 | $12.12 | $12.13 | $12.13 | 32,368 |
| 2023-08-03 | $11.81 | $11.91 | $11.80 | $11.88 | $11.88 | 39,733 |
| 2023-08-02 | $11.99 | $11.99 | $11.86 | $11.88 | $11.88 | 23,195 |
| 2023-08-01 | $12.34 | $12.34 | $12.22 | $12.28 | $12.28 | 20,884 |
| 2023-07-31 | $12.29 | $12.36 | $12.20 | $12.22 | $12.22 | 33,009 |
| 2023-07-28 | $12.12 | $12.18 | $12.04 | $12.07 | $12.07 | 27,303 |
| 2023-07-27 | $12.42 | $12.44 | $12.15 | $12.15 | $12.15 | 23,739 |
| 2023-07-26 | $12.10 | $12.24 | $12.10 | $12.19 | $12.19 | 16,402 |
| 2023-07-25 | $11.95 | $12.05 | $11.93 | $12.02 | $12.02 | 76,822 |
| 2023-07-24 | $11.07 | $11.20 | $11.06 | $11.16 | $11.16 | 38,275 |
| 2023-07-21 | $11.35 | $11.45 | $11.20 | $11.20 | $11.20 | 34,343 |
| 2023-07-20 | $12.78 | $12.78 | $12.49 | $12.49 | $12.49 | 17,018 |
| 2023-07-19 | $12.87 | $12.87 | $12.82 | $12.83 | $12.83 | 53,345 |
| 2023-07-18 | $12.62 | $12.85 | $12.62 | $12.80 | $12.80 | 24,233 |
| 2023-07-17 | $12.70 | $12.72 | $12.66 | $12.71 | $12.71 | 23,397 |
| 2023-07-14 | $12.82 | $12.83 | $12.73 | $12.73 | $12.73 | 11,761 |
| 2023-07-13 | $12.94 | $12.96 | $12.86 | $12.93 | $12.93 | 31,251 |
| 2023-07-12 | $12.61 | $12.69 | $12.60 | $12.69 | $12.69 | 40,703 |
| 2023-07-11 | $12.03 | $12.05 | $11.97 | $12.05 | $12.05 | 97,990 |
| 2023-07-10 | $11.88 | $12.02 | $11.87 | $11.89 | $11.89 | 62,216 |
| 2023-07-07 | $11.80 | $11.92 | $11.80 | $11.86 | $11.86 | 102,367 |
| 2023-07-06 | $11.80 | $11.80 | $11.54 | $11.65 | $11.65 | 69,727 |
| 2023-07-05 | $11.93 | $12.13 | $11.86 | $11.98 | $11.98 | 113,800 |
| 2023-07-03 | $11.70 | $11.80 | $11.68 | $11.80 | $11.80 | 43,119 |
| 2023-06-30 | $11.58 | $11.66 | $11.52 | $11.59 | $11.59 | 76,758 |
| 2023-06-29 | $11.40 | $11.55 | $11.39 | $11.52 | $11.52 | 32,227 |
| 2023-06-28 | $11.61 | $11.64 | $11.50 | $11.57 | $11.57 | 123,160 |
| 2023-06-27 | $11.38 | $11.58 | $11.32 | $11.54 | $11.54 | 149,794 |
| 2023-06-26 | $11.51 | $11.68 | $11.45 | $11.65 | $11.65 | 92,430 |
| 2023-06-23 | $11.50 | $11.54 | $11.45 | $11.45 | $11.45 | 70,506 |
| 2023-06-22 | $11.77 | $11.77 | $11.60 | $11.63 | $11.63 | 68,688 |
| 2023-06-21 | $11.71 | $11.80 | $11.64 | $11.80 | $11.80 | 46,882 |
| 2023-06-20 | $12.29 | $12.29 | $12.14 | $12.24 | $12.24 | 23,710 |
| 2023-06-16 | $13.06 | $13.06 | $12.83 | $12.90 | $12.90 | 13,423 |
| 2023-06-15 | $12.90 | $13.40 | $12.90 | $13.40 | $13.40 | 98,747 |
| 2023-06-14 | $13.43 | $13.59 | $13.39 | $13.46 | $13.46 | 12,975 |
| 2023-06-13 | $13.40 | $13.40 | $13.32 | $13.37 | $13.37 | 24,364 |
| 2023-06-12 | $13.33 | $13.38 | $13.25 | $13.27 | $13.27 | 23,640 |
| 2023-06-09 | $13.45 | $13.45 | $13.36 | $13.41 | $13.41 | 31,890 |
| 2023-06-08 | $13.57 | $13.59 | $13.48 | $13.54 | $13.54 | 27,953 |
| 2023-06-07 | $13.52 | $13.58 | $13.32 | $13.35 | $13.35 | 45,446 |
| 2023-06-06 | $13.53 | $13.72 | $13.53 | $13.68 | $13.68 | 75,886 |
| 2023-06-05 | $13.54 | $13.64 | $13.49 | $13.54 | $13.54 | 108,759 |
| 2023-06-02 | $13.29 | $13.38 | $13.27 | $13.35 | $13.35 | 37,090 |
| 2023-06-01 | $12.87 | $13.00 | $12.84 | $12.89 | $12.89 | 114,759 |
| 2023-05-31 | $12.77 | $12.89 | $12.63 | $12.89 | $12.89 | 114,759 |
| 2023-05-30 | $13.14 | $13.14 | $12.92 | $12.98 | $12.98 | 43,021 |
| 2023-05-26 | $13.01 | $13.02 | $12.88 | $13.02 | $13.02 | 37,648 |
| 2023-05-25 | $12.77 | $12.79 | $12.66 | $12.79 | $12.79 | 69,367 |
| 2023-05-24 | $12.88 | $12.88 | $12.77 | $12.79 | $12.79 | 25,827 |
| 2023-05-23 | $12.97 | $13.10 | $12.95 | $12.99 | $12.99 | 56,668 |
| 2023-05-22 | $12.52 | $12.59 | $12.45 | $12.55 | $12.55 | 43,231 |
| 2023-05-19 | $12.71 | $12.73 | $12.64 | $12.70 | $12.70 | 17,543 |
| 2023-05-18 | $12.41 | $12.59 | $12.41 | $12.47 | $12.47 | 49,441 |
| 2023-05-17 | $12.53 | $12.54 | $12.42 | $12.49 | $12.49 | 38,279 |
| 2023-05-16 | $12.85 | $12.85 | $12.71 | $12.73 | $12.73 | 58,164 |
| 2023-05-15 | $12.76 | $12.92 | $12.76 | $12.84 | $12.84 | 44,828 |
| 2023-05-12 | $12.76 | $12.76 | $12.65 | $12.67 | $12.67 | 46,629 |
| 2023-05-11 | $12.97 | $13.05 | $12.86 | $12.92 | $12.92 | 34,886 |
| 2023-05-10 | $13.01 | $13.01 | $12.86 | $12.89 | $12.89 | 24,223 |
| 2023-05-09 | $12.93 | $12.97 | $12.86 | $12.94 | $12.94 | 25,431 |
| 2023-05-08 | $13.42 | $13.45 | $13.35 | $13.38 | $13.38 | 21,816 |
| 2023-05-05 | $13.16 | $13.30 | $13.14 | $13.25 | $13.25 | 21,393 |
| 2023-05-04 | $12.81 | $12.91 | $12.80 | $12.88 | $12.88 | 41,007 |
| 2023-05-03 | $12.98 | $13.05 | $12.95 | $13.00 | $13.00 | 37,875 |
| 2023-05-02 | $12.85 | $12.85 | $12.70 | $12.78 | $12.78 | 40,566 |
| 2023-05-01 | $12.59 | $12.73 | $12.51 | $12.57 | $12.57 | 82,588 |
| 2023-04-28 | $12.53 | $12.71 | $12.52 | $12.66 | $12.66 | 20,418 |
| 2023-04-27 | $12.34 | $12.41 | $12.32 | $12.37 | $12.37 | 68,354 |
| 2023-04-26 | $12.22 | $12.31 | $12.18 | $12.20 | $12.20 | 37,532 |
| 2023-04-25 | $12.30 | $12.30 | $12.12 | $12.12 | $12.12 | 49,009 |
| 2023-04-24 | $12.37 | $12.42 | $12.32 | $12.34 | $12.34 | 55,922 |
| 2023-04-21 | $12.25 | $12.25 | $12.09 | $12.13 | $12.13 | 41,348 |
| 2023-04-20 | $12.46 | $12.66 | $12.46 | $12.56 | $12.56 | 13,068 |
| 2023-04-19 | $12.72 | $12.86 | $12.72 | $12.77 | $12.77 | 22,105 |
| 2023-04-18 | $12.85 | $12.87 | $12.73 | $12.80 | $12.80 | 60,996 |
| 2023-04-17 | $12.95 | $12.95 | $12.77 | $12.84 | $12.84 | 58,376 |
| 2023-04-14 | $12.86 | $12.86 | $12.66 | $12.76 | $12.76 | 23,560 |
| 2023-04-13 | $12.79 | $13.03 | $12.78 | $13.03 | $13.03 | 24,882 |
| 2023-04-12 | $12.79 | $12.84 | $12.59 | $12.82 | $12.82 | 49,752 |
| 2023-04-11 | $12.92 | $13.04 | $12.92 | $13.03 | $13.03 | 60,713 |
| 2023-04-10 | $13.00 | $13.01 | $12.66 | $12.86 | $12.86 | 58,246 |
| 2023-04-06 | $12.75 | $13.10 | $12.75 | $13.01 | $13.01 | 18,531 |
| 2023-04-05 | $12.75 | $12.80 | $12.67 | $12.75 | $12.75 | 21,926 |
| 2023-04-04 | $13.17 | $13.17 | $12.97 | $12.97 | $12.97 | 40,194 |
| 2023-04-03 | $13.00 | $13.17 | $13.00 | $13.13 | $13.13 | 51,631 |
| 2023-03-31 | $13.08 | $13.08 | $12.98 | $13.02 | $13.02 | 46,196 |
| 2023-03-30 | $13.13 | $13.28 | $13.10 | $13.11 | $13.11 | 54,805 |
| 2023-03-29 | $12.89 | $12.96 | $12.73 | $12.90 | $12.90 | 51,352 |
| 2023-03-28 | $12.73 | $13.12 | $12.73 | $12.82 | $12.82 | 74,513 |
| 2023-03-27 | $12.69 | $12.69 | $12.48 | $12.64 | $12.64 | 48,403 |
| 2023-03-24 | $12.75 | $12.86 | $12.71 | $12.86 | $12.86 | 32,973 |
| 2023-03-23 | $12.87 | $13.08 | $12.77 | $12.80 | $12.80 | 40,126 |
| 2023-03-22 | $12.40 | $12.60 | $12.34 | $12.40 | $12.40 | 52,596 |
| 2023-03-21 | $12.64 | $12.64 | $12.50 | $12.56 | $12.56 | 31,416 |
| 2023-03-20 | $12.04 | $12.38 | $12.00 | $12.04 | $12.04 | 36,772 |
| 2023-03-17 | $12.31 | $12.32 | $11.91 | $12.21 | $12.21 | 68,686 |
| 2023-03-16 | $13.06 | $13.30 | $12.87 | $13.29 | $12.62 | 52,840 |
| 2023-03-15 | $13.10 | $13.23 | $12.80 | $13.11 | $12.45 | 42,876 |
| 2023-03-14 | $13.68 | $13.68 | $13.48 | $13.48 | $12.80 | 38,861 |
| 2023-03-13 | $13.22 | $13.56 | $13.22 | $13.47 | $12.80 | 40,407 |
| 2023-03-10 | $13.57 | $13.73 | $13.41 | $13.45 | $13.45 | 16,124 |
| 2023-03-09 | $13.95 | $13.95 | $13.68 | $13.91 | $13.91 | 11,529 |
| 2023-03-08 | $14.15 | $14.26 | $14.02 | $14.26 | $14.26 | 12,079 |
| 2023-03-07 | $14.16 | $14.23 | $13.87 | $14.23 | $14.23 | 5,644 |
| 2023-03-06 | $14.32 | $14.48 | $14.27 | $14.39 | $14.39 | 10,524 |
| 2023-03-03 | $14.48 | $14.64 | $14.45 | $14.64 | $14.64 | 7,088 |
| 2023-03-02 | $14.36 | $14.49 | $14.36 | $14.44 | $14.44 | 13,002 |
| 2023-03-01 | $14.49 | $14.55 | $14.49 | $14.51 | $14.51 | 14,449 |
| 2023-02-28 | $14.11 | $14.34 | $14.11 | $14.12 | $14.12 | 27,703 |
| 2023-02-27 | $13.97 | $14.05 | $13.94 | $14.05 | $14.05 | 25,161 |
| 2023-02-24 | $13.81 | $13.81 | $13.61 | $13.68 | $13.68 | 16,518 |
| 2023-02-23 | $14.05 | $14.10 | $13.96 | $14.10 | $14.10 | 19,298 |
| 2023-02-22 | $14.19 | $14.26 | $14.15 | $14.19 | $14.19 | 11,490 |
| 2023-02-21 | $14.51 | $14.51 | $14.30 | $14.32 | $14.32 | 13,898 |
| 2023-02-17 | $14.40 | $14.42 | $14.36 | $14.42 | $14.42 | 11,832 |
| 2023-02-16 | $14.43 | $14.61 | $14.43 | $14.60 | $14.60 | 26,858 |
| 2023-02-15 | $14.49 | $14.65 | $14.47 | $14.65 | $14.65 | 4,484 |
| 2023-02-14 | $14.99 | $15.06 | $14.87 | $14.94 | $14.94 | 11,293 |
| 2023-02-13 | $14.58 | $14.83 | $14.58 | $14.77 | $14.77 | 47,161 |
| 2023-02-10 | $14.32 | $14.39 | $14.30 | $14.39 | $14.39 | 34,378 |
| 2023-02-09 | $14.98 | $15.05 | $14.77 | $14.85 | $14.85 | 15,723 |
| 2023-02-08 | $15.01 | $15.01 | $14.75 | $14.79 | $14.79 | 8,331 |
| 2023-02-07 | $15.09 | $15.18 | $14.93 | $15.18 | $15.18 | 43,067 |
| 2023-02-06 | $15.37 | $15.37 | $15.18 | $15.29 | $15.29 | 4,006 |
| 2023-02-03 | $15.19 | $15.41 | $15.19 | $15.28 | $15.28 | 9,126 |
| 2023-02-02 | $15.35 | $15.38 | $15.29 | $15.35 | $15.35 | 14,018 |
| 2023-02-01 | $14.64 | $14.82 | $14.55 | $14.82 | $14.82 | 62,282 |
| 2023-01-31 | $14.04 | $14.25 | $13.96 | $14.25 | $14.25 | 13,450 |
| 2023-01-30 | $14.69 | $14.70 | $14.53 | $14.55 | $14.55 | 6,921 |
| 2023-01-27 | $14.73 | $14.76 | $14.73 | $14.74 | $14.74 | 10,781 |
| 2023-01-26 | $15.18 | $15.23 | $15.18 | $15.23 | $15.23 | 2,127 |
| 2023-01-25 | $14.97 | $15.16 | $14.97 | $15.16 | $15.16 | 41,252 |
| 2023-01-24 | $15.25 | $15.26 | $15.19 | $15.22 | $15.22 | 5,323 |
| 2023-01-23 | $15.18 | $15.24 | $15.18 | $15.23 | $15.23 | 15,012 |
| 2023-01-20 | $14.78 | $14.84 | $14.74 | $14.84 | $14.84 | 12,314 |
| 2023-01-19 | $14.91 | $15.02 | $14.86 | $15.02 | $15.02 | 8,095 |
| 2023-01-18 | $15.19 | $15.20 | $15.05 | $15.20 | $15.20 | 5,457 |
| 2023-01-17 | $15.19 | $15.19 | $15.07 | $15.08 | $15.08 | 14,984 |
| 2023-01-13 | $15.14 | $15.29 | $15.14 | $15.29 | $15.29 | 10,664 |
| 2023-01-12 | $15.24 | $15.38 | $15.24 | $15.35 | $15.35 | 8,350 |
| 2023-01-11 | $15.07 | $15.08 | $15.02 | $15.07 | $15.07 | 19,509 |
| 2023-01-10 | $14.99 | $15.05 | $14.95 | $15.01 | $15.01 | 7,185 |
| 2023-01-09 | $15.18 | $15.28 | $15.16 | $15.17 | $15.17 | 12,311 |
| 2023-01-06 | $14.61 | $15.04 | $14.61 | $15.03 | $15.03 | 14,219 |
| 2023-01-05 | $14.53 | $14.58 | $14.51 | $14.53 | $14.53 | 62,613 |
| 2023-01-04 | $14.48 | $14.48 | $14.30 | $14.32 | $14.32 | 33,168 |
| 2023-01-03 | $14.21 | $14.21 | $14.01 | $14.04 | $14.04 | 19,384 |
| 2022-12-30 | $14.10 | $14.12 | $14.00 | $14.06 | $14.06 | 9,488 |
| 2022-12-29 | $14.12 | $14.20 | $14.04 | $14.16 | $14.16 | 24,644 |
| 2022-12-28 | $14.16 | $14.18 | $14.08 | $14.08 | $14.08 | 11,394 |
| 2022-12-27 | $14.21 | $14.29 | $14.20 | $14.20 | $14.20 | 6,974 |
| 2022-12-23 | $14.22 | $14.22 | $14.18 | $14.22 | $14.22 | 9,986 |
| 2022-12-22 | $14.15 | $14.19 | $14.07 | $14.18 | $14.18 | 19,961 |
| 2022-12-21 | $14.19 | $14.30 | $14.19 | $14.24 | $14.24 | 19,250 |
| 2022-12-20 | $14.04 | $14.14 | $14.01 | $14.09 | $14.09 | 32,501 |
| 2022-12-19 | $13.97 | $13.97 | $13.84 | $13.89 | $13.89 | 20,809 |
| 2022-12-16 | $13.78 | $13.90 | $13.64 | $13.87 | $13.87 | 27,124 |
| 2022-12-15 | $14.24 | $14.24 | $14.07 | $14.11 | $14.11 | 4,842 |
| 2022-12-14 | $14.39 | $14.55 | $14.37 | $14.44 | $14.44 | 18,398 |
| 2022-12-13 | $15.08 | $15.08 | $14.83 | $14.92 | $14.92 | 19,741 |
| 2022-12-12 | $15.07 | $15.07 | $14.87 | $14.90 | $14.90 | 7,523 |
| 2022-12-09 | $15.25 | $15.50 | $15.25 | $15.41 | $15.41 | 14,779 |
| 2022-12-08 | $15.05 | $15.08 | $15.03 | $15.07 | $15.07 | 19,731 |
| 2022-12-07 | $15.22 | $15.22 | $15.08 | $15.12 | $15.12 | 4,220 |
| 2022-12-06 | $15.20 | $15.31 | $15.03 | $15.09 | $15.09 | 7,628 |
| 2022-12-05 | $15.43 | $15.44 | $15.13 | $15.17 | $15.17 | 9,839 |
| 2022-12-02 | $14.99 | $15.06 | $14.98 | $15.06 | $15.06 | 10,061 |
| 2022-12-01 | $14.88 | $14.91 | $14.79 | $14.87 | $14.87 | 53,966 |
| 2022-11-30 | $14.44 | $14.68 | $14.28 | $14.68 | $14.68 | 17,581 |
| 2022-11-29 | $14.39 | $14.54 | $14.39 | $14.51 | $14.51 | 10,180 |
| 2022-11-28 | $14.36 | $14.36 | $14.12 | $14.12 | $14.12 | 12,452 |
| 2022-11-25 | $14.46 | $14.62 | $14.46 | $14.59 | $14.59 | 9,958 |
| 2022-11-23 | $14.40 | $14.49 | $14.39 | $14.49 | $14.49 | 5,557 |
| 2022-11-22 | $14.32 | $14.41 | $14.32 | $14.41 | $14.41 | 29,670 |
| 2022-11-21 | $14.18 | $14.26 | $14.18 | $14.23 | $14.23 | 9,650 |
| 2022-11-18 | $14.59 | $14.59 | $14.53 | $14.58 | $14.58 | 6,983 |
| 2022-11-17 | $14.19 | $14.44 | $14.19 | $14.40 | $14.40 | 23,295 |
| 2022-11-16 | $14.39 | $14.52 | $14.32 | $14.51 | $14.51 | 32,975 |
| 2022-11-15 | $14.72 | $14.72 | $14.34 | $14.54 | $14.54 | 37,720 |
| 2022-11-14 | $14.79 | $14.86 | $14.74 | $14.81 | $14.81 | 17,774 |
| 2022-11-11 | $14.69 | $14.86 | $14.69 | $14.81 | $14.81 | 19,390 |
| 2022-11-10 | $14.39 | $14.54 | $14.30 | $14.44 | $14.44 | 14,507 |
| 2022-11-09 | $14.11 | $14.21 | $14.01 | $14.02 | $14.02 | 11,278 |
| 2022-11-08 | $14.15 | $14.36 | $14.07 | $14.19 | $14.19 | 36,233 |
| 2022-11-07 | $14.11 | $14.16 | $14.03 | $14.12 | $14.12 | 67,825 |
| 2022-11-04 | $13.69 | $13.91 | $13.66 | $13.91 | $13.91 | 38,700 |
| 2022-11-03 | $12.73 | $12.97 | $12.73 | $12.96 | $12.96 | 50,415 |
| 2022-11-02 | $13.27 | $13.35 | $13.00 | $13.04 | $13.04 | 85,491 |
| 2022-11-01 | $13.56 | $13.58 | $13.26 | $13.33 | $13.33 | 22,413 |
| 2022-10-31 | $13.23 | $13.24 | $12.99 | $13.06 | $13.06 | 38,160 |
| 2022-10-28 | $13.18 | $13.41 | $13.14 | $13.37 | $13.37 | 16,753 |
| 2022-10-27 | $13.72 | $13.91 | $13.66 | $13.78 | $13.78 | 21,086 |
| 2022-10-26 | $14.04 | $14.26 | $14.04 | $14.16 | $14.16 | 17,127 |
| 2022-10-25 | $13.93 | $14.21 | $13.92 | $14.02 | $14.02 | 38,183 |
| 2022-10-24 | $13.73 | $13.86 | $13.68 | $13.78 | $13.78 | 31,755 |
| 2022-10-21 | $12.91 | $13.57 | $12.91 | $13.57 | $13.57 | 20,277 |
| 2022-10-20 | $13.51 | $13.85 | $13.51 | $13.70 | $13.70 | 36,382 |
| 2022-10-19 | $13.71 | $13.75 | $13.58 | $13.72 | $13.72 | 14,166 |
| 2022-10-18 | $13.79 | $13.84 | $13.67 | $13.79 | $13.79 | 61,006 |
| 2022-10-17 | $13.97 | $13.97 | $13.89 | $13.93 | $13.93 | 53,495 |
| 2022-10-14 | $13.42 | $13.53 | $13.25 | $13.34 | $13.34 | 56,551 |
| 2022-10-13 | $12.53 | $13.40 | $12.51 | $13.20 | $13.20 | 42,873 |
| 2022-10-12 | $13.16 | $13.24 | $13.02 | $13.05 | $13.05 | 21,710 |
| 2022-10-11 | $13.19 | $13.75 | $13.00 | $13.06 | $13.06 | 66,401 |
| 2022-10-10 | $13.01 | $13.07 | $12.84 | $12.97 | $12.97 | 96,660 |
| 2022-10-07 | $12.79 | $13.09 | $12.65 | $12.78 | $12.78 | 27,111 |
| 2022-10-06 | $13.52 | $13.53 | $13.28 | $13.28 | $13.28 | 38,752 |
| 2022-10-05 | $13.56 | $13.75 | $13.54 | $13.70 | $13.70 | 33,535 |
| 2022-10-04 | $13.72 | $14.18 | $13.72 | $13.93 | $13.93 | 106,658 |
| 2022-10-03 | $13.21 | $13.51 | $13.21 | $13.26 | $13.26 | 78,166 |
| 2022-09-30 | $12.44 | $12.98 | $12.44 | $12.64 | $12.64 | 197,024 |
| 2022-09-29 | $12.39 | $12.59 | $12.34 | $12.54 | $12.54 | 294,393 |
| 2022-09-28 | $12.71 | $13.06 | $12.66 | $13.06 | $13.06 | 79,939 |
| 2022-09-27 | $12.67 | $12.78 | $12.43 | $12.52 | $12.52 | 154,277 |
| 2022-09-26 | $12.52 | $12.74 | $12.42 | $12.53 | $12.53 | 110,408 |
| 2022-09-23 | $12.81 | $12.81 | $12.55 | $12.71 | $12.71 | 52,045 |
| 2022-09-22 | $13.57 | $13.74 | $13.46 | $13.55 | $13.55 | 93,576 |
| 2022-09-21 | $13.88 | $14.03 | $13.71 | $13.71 | $13.71 | 33,208 |
| 2022-09-20 | $13.91 | $13.98 | $13.81 | $13.88 | $13.88 | 40,030 |
| 2022-09-19 | $14.45 | $14.54 | $14.41 | $14.51 | $14.51 | 65,115 |
| 2022-09-16 | $14.19 | $14.44 | $14.19 | $14.43 | $14.43 | 37,035 |
| 2022-09-15 | $14.15 | $14.21 | $14.08 | $14.13 | $14.13 | 50,654 |
| 2022-09-14 | $14.16 | $14.26 | $14.05 | $14.16 | $14.16 | 14,912 |
| 2022-09-13 | $14.80 | $14.91 | $14.42 | $14.49 | $14.49 | 76,442 |
| 2022-09-12 | $14.80 | $15.00 | $14.63 | $14.77 | $14.77 | 51,898 |
| 2022-09-09 | $14.18 | $14.29 | $14.16 | $14.24 | $14.24 | 25,486 |
| 2022-09-08 | $13.81 | $13.81 | $13.56 | $13.76 | $13.76 | 44,464 |
| 2022-09-07 | $13.88 | $14.03 | $13.82 | $14.03 | $14.03 | 51,982 |
| 2022-09-06 | $13.99 | $14.01 | $13.88 | $13.88 | $13.88 | 62,472 |
| 2022-09-02 | $14.52 | $14.60 | $14.05 | $14.15 | $14.15 | 42,786 |
| 2022-09-01 | $14.32 | $14.39 | $14.20 | $14.38 | $14.38 | 40,295 |
| 2022-08-31 | $14.85 | $14.94 | $14.83 | $14.86 | $14.86 | 45,045 |
| 2022-08-30 | $14.60 | $14.79 | $14.59 | $14.62 | $14.62 | 43,169 |
| 2022-08-29 | $14.57 | $14.59 | $14.47 | $14.50 | $14.50 | 71,617 |
| 2022-08-26 | $14.95 | $14.95 | $14.66 | $14.66 | $14.66 | 36,969 |
| 2022-08-25 | $14.91 | $14.99 | $14.72 | $14.99 | $14.99 | 12,016 |
| 2022-08-24 | $14.98 | $15.15 | $14.98 | $15.07 | $15.07 | 42,257 |
| 2022-08-23 | $15.54 | $15.54 | $15.41 | $15.46 | $15.46 | 65,847 |
| 2022-08-22 | $15.32 | $15.32 | $15.15 | $15.16 | $15.16 | 122,410 |
| 2022-08-19 | $15.63 | $15.63 | $15.49 | $15.63 | $15.63 | 38,223 |
| 2022-08-18 | $15.61 | $15.68 | $15.53 | $15.58 | $15.58 | 16,795 |
| 2022-08-17 | $15.45 | $15.60 | $15.40 | $15.60 | $15.60 | 11,781 |
| 2022-08-16 | $15.63 | $15.87 | $15.63 | $15.83 | $15.83 | 18,245 |
| 2022-08-15 | $15.74 | $15.79 | $15.66 | $15.75 | $15.75 | 20,845 |
| 2022-08-12 | $16.07 | $16.07 | $15.99 | $16.06 | $16.06 | 14,393 |
| 2022-08-11 | $16.12 | $16.12 | $15.86 | $15.86 | $15.86 | 14,293 |
| 2022-08-10 | $16.04 | $16.28 | $16.02 | $16.10 | $16.10 | 63,418 |
| 2022-08-09 | $15.43 | $15.43 | $15.31 | $15.31 | $15.31 | 98,735 |
| 2022-08-08 | $15.51 | $15.58 | $15.43 | $15.46 | $15.46 | 30,296 |
| 2022-08-05 | $15.33 | $15.35 | $15.20 | $15.33 | $15.33 | 18,476 |
| 2022-08-04 | $15.39 | $15.57 | $15.39 | $15.49 | $15.49 | 20,332 |
| 2022-08-03 | $15.22 | $15.26 | $15.10 | $15.25 | $15.25 | 42,426 |
| 2022-08-02 | $15.06 | $15.36 | $14.87 | $15.01 | $15.01 | 82,487 |
| 2022-08-01 | $15.47 | $15.54 | $15.28 | $15.34 | $15.34 | 71,377 |
| 2022-07-29 | $15.33 | $15.45 | $15.28 | $15.44 | $15.44 | 38,652 |
| 2022-07-28 | $15.06 | $15.29 | $15.06 | $15.23 | $15.23 | 48,046 |
| 2022-07-27 | $14.86 | $15.13 | $14.79 | $15.12 | $15.12 | 65,016 |
| 2022-07-26 | $14.58 | $14.71 | $14.58 | $14.61 | $14.61 | 95,121 |
| 2022-07-25 | $15.00 | $15.21 | $15.00 | $15.13 | $15.13 | 42,740 |
| 2022-07-22 | $15.03 | $15.15 | $14.92 | $14.96 | $14.96 | 45,078 |
| 2022-07-21 | $16.45 | $16.74 | $16.45 | $16.74 | $16.74 | 65,188 |
| 2022-07-20 | $16.37 | $16.89 | $16.30 | $16.46 | $16.46 | 69,897 |
| 2022-07-19 | $16.13 | $16.41 | $16.13 | $16.38 | $16.38 | 130,802 |
| 2022-07-18 | $15.94 | $16.01 | $15.74 | $15.74 | $15.74 | 159,617 |
| 2022-07-15 | $15.55 | $15.62 | $15.51 | $15.52 | $15.52 | 34,258 |
| 2022-07-14 | $14.80 | $15.14 | $14.78 | $15.11 | $15.11 | 40,695 |
| 2022-07-13 | $15.22 | $15.39 | $15.16 | $15.30 | $15.30 | 37,758 |
| 2022-07-12 | $15.65 | $15.66 | $15.43 | $15.48 | $15.48 | 100,403 |
| 2022-07-11 | $15.21 | $15.32 | $15.09 | $15.15 | $15.15 | 70,488 |
| 2022-07-08 | $15.72 | $15.81 | $15.55 | $15.70 | $15.70 | 43,157 |
| 2022-07-07 | $15.56 | $15.81 | $15.56 | $15.78 | $15.78 | 69,482 |
| 2022-07-06 | $15.46 | $15.60 | $15.29 | $15.49 | $15.49 | 253,699 |
| 2022-07-05 | $15.07 | $15.22 | $14.95 | $15.22 | $15.22 | 72,098 |
| 2022-07-01 | $15.45 | $15.72 | $15.35 | $15.69 | $15.69 | 85,544 |
| 2022-06-30 | $15.52 | $15.90 | $15.46 | $15.63 | $15.63 | 51,254 |
| 2022-06-29 | $16.58 | $16.60 | $16.33 | $16.35 | $16.35 | 53,874 |
| 2022-06-28 | $16.67 | $16.76 | $16.44 | $16.45 | $16.45 | 145,490 |
| 2022-06-27 | $16.34 | $16.48 | $16.25 | $16.35 | $16.35 | 93,799 |
| 2022-06-24 | $16.15 | $16.43 | $16.15 | $16.41 | $16.41 | 64,537 |
| 2022-06-23 | $16.03 | $16.03 | $15.82 | $15.97 | $15.97 | 39,471 |
| 2022-06-22 | $16.37 | $16.51 | $16.27 | $16.30 | $16.30 | 91,268 |
| 2022-06-21 | $16.61 | $16.65 | $16.49 | $16.49 | $16.49 | 97,144 |
| 2022-06-17 | $15.80 | $16.06 | $15.68 | $15.98 | $15.98 | 92,006 |
| 2022-06-16 | $16.14 | $16.37 | $16.11 | $16.18 | $16.18 | 50,924 |
| 2022-06-15 | $16.56 | $16.70 | $16.31 | $16.58 | $16.58 | 167,561 |
| 2022-06-14 | $16.38 | $16.53 | $16.06 | $16.18 | $16.18 | 79,461 |
| 2022-06-13 | $16.78 | $16.98 | $16.66 | $16.74 | $16.74 | 29,141 |
| 2022-06-10 | $17.30 | $17.57 | $17.28 | $17.49 | $17.49 | 30,211 |
| 2022-06-09 | $18.37 | $18.37 | $17.69 | $17.69 | $17.69 | 13,489 |
| 2022-06-08 | $19.21 | $19.39 | $19.10 | $19.10 | $19.10 | 15,958 |
| 2022-06-07 | $19.10 | $19.38 | $19.10 | $19.38 | $19.38 | 26,742 |
| 2022-06-06 | $19.14 | $19.19 | $18.97 | $19.01 | $19.01 | 10,402 |
| 2022-06-03 | $18.80 | $18.80 | $18.67 | $18.67 | $18.67 | 23,799 |
| 2022-06-02 | $18.74 | $18.90 | $18.69 | $18.90 | $18.90 | 33,558 |
| 2022-06-01 | $18.90 | $18.90 | $18.64 | $18.68 | $18.68 | 12,527 |
| 2022-05-31 | $19.19 | $19.41 | $19.19 | $19.40 | $19.40 | 23,082 |
| 2022-05-27 | $19.97 | $20.18 | $19.94 | $20.18 | $20.18 | 57,769 |
| 2022-05-26 | $20.05 | $20.16 | $19.95 | $20.00 | $20.00 | 103,184 |
| 2022-05-25 | $19.57 | $19.89 | $19.57 | $19.82 | $19.82 | 16,613 |
| 2022-05-24 | $19.64 | $19.64 | $19.45 | $19.64 | $19.64 | 13,790 |
| 2022-05-23 | $19.17 | $19.52 | $19.16 | $19.40 | $19.40 | 25,161 |
| 2022-05-20 | $18.88 | $18.88 | $18.57 | $18.81 | $18.81 | 14,703 |
| 2022-05-19 | $18.59 | $18.98 | $18.59 | $18.88 | $18.88 | 20,906 |
| 2022-05-18 | $19.16 | $19.16 | $18.75 | $18.75 | $18.75 | 24,432 |
| 2022-05-17 | $19.23 | $19.82 | $19.23 | $19.58 | $19.58 | 16,617 |
| 2022-05-16 | $18.24 | $18.42 | $18.10 | $18.28 | $18.28 | 22,754 |
| 2022-05-13 | $18.05 | $18.28 | $18.00 | $18.03 | $18.03 | 19,539 |
| 2022-05-12 | $18.10 | $18.49 | $18.01 | $18.49 | $18.49 | 16,241 |
| 2022-05-11 | $19.09 | $19.30 | $18.68 | $19.14 | $19.14 | 18,642 |
| 2022-05-10 | $18.58 | $18.85 | $18.47 | $18.83 | $18.83 | 16,362 |
| 2022-05-09 | $18.65 | $18.65 | $18.33 | $18.58 | $18.58 | 20,535 |
| 2022-05-06 | $18.99 | $18.99 | $18.76 | $18.88 | $18.88 | 19,802 |
| 2022-05-05 | $19.60 | $19.60 | $18.85 | $19.03 | $19.03 | 19,455 |
| 2022-05-04 | $19.31 | $19.77 | $19.17 | $19.77 | $19.77 | 13,265 |
| 2022-05-03 | $19.89 | $19.91 | $19.59 | $19.64 | $19.64 | 12,552 |
| 2022-05-02 | $19.91 | $19.91 | $19.42 | $19.62 | $19.62 | 26,546 |
| 2022-04-29 | $19.79 | $20.04 | $19.64 | $19.64 | $19.64 | 16,594 |
| 2022-04-28 | $18.70 | $18.91 | $18.42 | $18.84 | $18.84 | 29,284 |
| 2022-04-27 | $19.32 | $19.63 | $19.12 | $19.49 | $19.49 | 15,474 |
| 2022-04-26 | $18.88 | $18.88 | $18.50 | $18.79 | $18.79 | 23,756 |
| 2022-04-25 | $19.05 | $19.05 | $18.68 | $18.94 | $18.94 | 22,783 |
| 2022-04-22 | $20.90 | $20.90 | $19.79 | $19.79 | $19.79 | 14,655 |
| 2022-04-21 | $21.38 | $21.38 | $20.72 | $20.72 | $20.72 | 23,522 |
| 2022-04-20 | $21.52 | $21.60 | $21.40 | $21.45 | $21.45 | 7,900 |
| 2022-04-19 | $21.25 | $21.44 | $21.24 | $21.44 | $21.44 | 15,856 |
| 2022-04-18 | $21.26 | $21.26 | $20.98 | $21.16 | $21.16 | 8,325 |
| 2022-04-14 | $21.06 | $21.30 | $21.00 | $21.18 | $21.18 | 6,800 |
| 2022-04-13 | $20.66 | $20.88 | $20.66 | $20.74 | $20.74 | 28,603 |
| 2022-04-12 | $20.57 | $20.60 | $20.20 | $20.26 | $20.26 | 29,474 |
| 2022-04-11 | $20.68 | $20.80 | $20.49 | $20.51 | $20.51 | 13,469 |
| 2022-04-08 | $20.64 | $20.68 | $20.50 | $20.50 | $20.50 | 11,688 |
| 2022-04-07 | $20.58 | $20.92 | $20.58 | $20.80 | $20.80 | 20,085 |
| 2022-04-06 | $20.19 | $20.51 | $20.16 | $20.26 | $20.26 | 14,845 |
| 2022-04-05 | $20.34 | $20.55 | $20.28 | $20.49 | $20.49 | 12,803 |
| 2022-04-04 | $20.02 | $20.29 | $19.86 | $20.28 | $20.28 | 9,282 |
| 2022-04-01 | $20.14 | $20.38 | $20.01 | $20.07 | $20.07 | 6,419 |
| 2022-03-31 | $19.79 | $19.95 | $19.56 | $19.56 | $19.56 | 25,466 |
| 2022-03-30 | $20.35 | $20.40 | $20.21 | $20.21 | $20.21 | 8,077 |
| 2022-03-29 | $20.52 | $20.52 | $20.09 | $20.30 | $20.30 | 19,961 |
| 2022-03-28 | $20.00 | $20.28 | $20.00 | $20.26 | $20.26 | 13,513 |
| 2022-03-25 | $20.09 | $20.17 | $19.90 | $20.10 | $20.10 | 28,171 |
| 2022-03-24 | $19.64 | $20.00 | $19.64 | $20.00 | $20.00 | 8,410 |
| 2022-03-23 | $19.19 | $19.36 | $19.17 | $19.26 | $19.26 | 38,320 |
| 2022-03-22 | $19.57 | $19.68 | $19.51 | $19.59 | $19.59 | 45,058 |
| 2022-03-21 | $18.93 | $19.09 | $18.83 | $18.83 | $18.83 | 24,509 |
| 2022-03-18 | $18.77 | $18.96 | $18.70 | $18.83 | $18.83 | 24,509 |
| 2022-03-17 | $18.52 | $18.83 | $18.52 | $18.79 | $18.79 | 14,177 |
| 2022-03-16 | $18.51 | $18.88 | $18.18 | $18.70 | $18.70 | 17,659 |
| 2022-03-15 | $18.75 | $18.76 | $18.10 | $18.39 | $17.79 | 54,436 |
| 2022-03-14 | $18.78 | $19.24 | $18.74 | $18.78 | $18.17 | 45,164 |
| 2022-03-11 | $18.15 | $18.47 | $17.79 | $17.98 | $17.40 | 35,958 |
| 2022-03-10 | $17.66 | $17.86 | $17.59 | $17.67 | $17.10 | 91,763 |
| 2022-03-09 | $17.61 | $17.61 | $17.07 | $17.48 | $16.91 | 103,390 |
| 2022-03-08 | $16.64 | $17.18 | $16.33 | $16.85 | $16.30 | 158,305 |
| 2022-03-07 | $16.73 | $16.81 | $15.82 | $15.88 | $15.36 | 125,888 |
| 2022-03-04 | $16.48 | $16.50 | $16.01 | $16.26 | $15.73 | 93,451 |
| 2022-03-03 | $17.69 | $17.69 | $17.11 | $17.13 | $16.57 | 117,277 |
| 2022-03-02 | $17.83 | $18.20 | $17.81 | $18.13 | $17.54 | 66,142 |
| 2022-03-01 | $18.40 | $18.40 | $17.59 | $17.72 | $17.14 | 41,613 |
| 2022-02-28 | $19.13 | $19.27 | $18.93 | $19.08 | $18.46 | 54,886 |
| 2022-02-25 | $19.70 | $19.98 | $19.46 | $19.98 | $19.33 | 25,711 |
| 2022-02-24 | $18.58 | $18.96 | $18.48 | $18.96 | $18.34 | 20,912 |
| 2022-02-23 | $20.16 | $20.45 | $19.98 | $20.01 | $19.36 | 23,257 |
| 2022-02-22 | $20.17 | $20.27 | $19.87 | $20.06 | $19.41 | 16,772 |
| 2022-02-18 | $20.85 | $20.90 | $20.65 | $20.73 | $20.06 | 5,741 |
| 2022-02-17 | $20.82 | $21.02 | $20.70 | $20.72 | $20.05 | 18,089 |
| 2022-02-16 | $20.87 | $21.06 | $20.81 | $21.04 | $20.36 | 11,466 |
| 2022-02-15 | $20.79 | $21.11 | $20.78 | $21.04 | $20.36 | 34,128 |
| 2022-02-14 | $20.59 | $20.61 | $20.44 | $20.50 | $19.83 | 8,705 |
| 2022-02-11 | $21.35 | $21.45 | $20.91 | $20.98 | $20.30 | 23,033 |
| 2022-02-10 | $21.64 | $21.64 | $21.37 | $21.37 | $20.68 | 6,148 |
| 2022-02-09 | $21.54 | $21.65 | $21.54 | $21.64 | $20.94 | 14,557 |
| 2022-02-08 | $21.18 | $21.34 | $21.11 | $21.34 | $20.65 | 11,834 |
| 2022-02-07 | $20.74 | $20.87 | $20.72 | $20.84 | $20.16 | 13,609 |
| 2022-02-04 | $20.53 | $20.75 | $20.38 | $20.67 | $20.00 | 23,903 |
| 2022-02-03 | $20.52 | $20.62 | $20.49 | $20.52 | $19.85 | 14,751 |
| 2022-02-02 | $20.63 | $20.64 | $20.53 | $20.64 | $19.97 | 11,898 |
| 2022-02-01 | $20.79 | $20.95 | $20.64 | $20.88 | $20.20 | 29,142 |
| 2022-01-31 | $19.86 | $20.29 | $19.83 | $20.22 | $19.56 | 32,397 |
| 2022-01-28 | $19.43 | $19.54 | $19.02 | $19.54 | $18.91 | 37,365 |
| 2022-01-27 | $18.72 | $18.85 | $18.64 | $18.77 | $18.16 | 13,762 |
| 2022-01-26 | $19.29 | $19.43 | $19.05 | $19.15 | $18.53 | 32,273 |
| 2022-01-25 | $18.72 | $18.89 | $18.61 | $18.84 | $18.23 | 27,865 |
| 2022-01-24 | $18.32 | $18.52 | $18.11 | $18.52 | $17.92 | 26,302 |
| 2022-01-21 | $19.17 | $19.17 | $18.76 | $18.83 | $18.22 | 16,776 |
| 2022-01-20 | $19.41 | $19.50 | $19.23 | $19.23 | $18.61 | 14,753 |
| 2022-01-19 | $19.46 | $19.46 | $19.33 | $19.39 | $18.76 | 7,640 |
| 2022-01-18 | $19.10 | $19.10 | $18.93 | $18.95 | $18.33 | 19,370 |
| 2022-01-14 | $19.13 | $19.27 | $19.13 | $19.27 | $18.64 | 9,891 |
| 2022-01-13 | $19.62 | $19.80 | $19.46 | $19.46 | $18.83 | 13,133 |
| 2022-01-12 | $19.02 | $19.09 | $19.00 | $19.04 | $18.42 | 10,731 |
| 2022-01-11 | $18.77 | $18.99 | $18.77 | $18.98 | $18.36 | 7,981 |
| 2022-01-10 | $18.65 | $18.82 | $18.65 | $18.82 | $18.21 | 14,791 |
| 2022-01-07 | $19.00 | $19.18 | $19.00 | $19.17 | $18.54 | 4,445 |
| 2022-01-06 | $18.96 | $18.96 | $18.85 | $18.85 | $18.24 | 17,280 |
| 2022-01-05 | $18.70 | $19.16 | $18.70 | $18.97 | $18.35 | 16,919 |
| 2022-01-04 | $18.65 | $18.68 | $18.59 | $18.65 | $18.04 | 19,335 |
| 2022-01-03 | $18.27 | $18.34 | $18.23 | $18.24 | $17.65 | 19,207 |
| 2021-12-31 | $18.35 | $18.58 | $18.30 | $18.30 | $17.71 | 3,479 |
| 2021-12-30 | $18.36 | $18.40 | $18.29 | $18.38 | $17.78 | 15,107 |
| 2021-12-29 | $18.34 | $18.42 | $18.32 | $18.42 | $17.82 | 18,754 |
| 2021-12-28 | $18.18 | $18.40 | $18.18 | $18.40 | $17.80 | 27,396 |
| 2021-12-27 | $18.55 | $18.55 | $18.27 | $18.27 | $17.68 | 10,307 |
| 2021-12-23 | $17.90 | $18.28 | $17.90 | $18.28 | $17.69 | 10,274 |
| 2021-12-22 | $17.41 | $17.68 | $17.41 | $17.68 | $17.11 | 16,293 |
| 2021-12-21 | $17.48 | $17.52 | $17.37 | $17.48 | $16.91 | 47,380 |
| 2021-12-20 | $17.25 | $17.25 | $17.09 | $17.25 | $16.69 | 35,127 |
| 2021-12-17 | $17.53 | $17.54 | $17.32 | $17.40 | $16.84 | 43,080 |
| 2021-12-16 | $17.67 | $17.68 | $17.46 | $17.49 | $16.92 | 21,467 |
| 2021-12-15 | $17.18 | $17.41 | $17.11 | $17.41 | $16.84 | 20,414 |
| 2021-12-14 | $17.30 | $17.30 | $17.08 | $17.17 | $16.61 | 46,572 |
| 2021-12-13 | $17.40 | $17.43 | $17.24 | $17.30 | $16.74 | 51,929 |
| 2021-12-10 | $17.98 | $17.98 | $17.71 | $17.78 | $17.20 | 26,026 |
| 2021-12-09 | $18.00 | $18.00 | $17.79 | $17.83 | $17.25 | 57,363 |
| 2021-12-08 | $18.26 | $18.60 | $18.19 | $18.60 | $18.00 | 12,169 |
| 2021-12-07 | $18.10 | $18.36 | $18.10 | $18.36 | $17.76 | 44,298 |
| 2021-12-06 | $17.41 | $17.89 | $17.41 | $17.89 | $17.31 | 38,058 |
| 2021-12-03 | $17.41 | $17.48 | $17.35 | $17.46 | $16.89 | 38,380 |
| 2021-12-02 | $17.67 | $17.95 | $17.67 | $17.95 | $17.37 | 32,930 |
| 2021-12-01 | $17.81 | $17.90 | $17.52 | $17.52 | $16.95 | 40,303 |
| 2021-11-30 | $17.30 | $17.30 | $16.80 | $16.94 | $16.39 | 135,695 |
| 2021-11-29 | $17.62 | $17.62 | $17.37 | $17.54 | $16.97 | 54,866 |
| 2021-11-26 | $16.90 | $17.06 | $16.85 | $16.97 | $16.41 | 19,463 |
| 2021-11-24 | $16.84 | $16.93 | $16.81 | $16.88 | $16.33 | 12,004 |
| 2021-11-23 | $17.09 | $17.13 | $16.93 | $16.99 | $16.44 | 14,923 |
| 2021-11-22 | $16.86 | $17.14 | $16.86 | $16.94 | $16.39 | 31,071 |
| 2021-11-19 | $16.76 | $16.97 | $16.76 | $16.87 | $16.32 | 17,985 |
| 2021-11-18 | $16.95 | $17.00 | $16.94 | $16.95 | $16.40 | 54,602 |
| 2021-11-17 | $17.04 | $17.04 | $16.97 | $16.99 | $16.44 | 14,440 |
| 2021-11-16 | $17.06 | $17.09 | $16.98 | $16.98 | $16.43 | 63,141 |
| 2021-11-15 | $17.18 | $17.29 | $17.13 | $17.13 | $16.57 | 19,666 |
| 2021-11-12 | $17.37 | $17.43 | $17.35 | $17.42 | $16.85 | 5,598 |
| 2021-11-11 | $17.08 | $17.23 | $17.08 | $17.23 | $16.67 | 13,996 |
| 2021-11-10 | $16.75 | $16.75 | $16.57 | $16.58 | $16.04 | 13,189 |
| 2021-11-09 | $16.88 | $16.88 | $16.70 | $16.75 | $16.21 | 34,487 |
| 2021-11-08 | $16.60 | $16.66 | $16.60 | $16.64 | $16.10 | 11,989 |
| 2021-11-05 | $16.66 | $16.70 | $16.58 | $16.69 | $16.15 | 14,676 |
| 2021-11-04 | $16.67 | $16.67 | $16.51 | $16.57 | $16.03 | 16,921 |
| 2021-11-03 | $16.62 | $16.87 | $16.62 | $16.87 | $16.32 | 18,743 |
| 2021-11-02 | $16.64 | $16.68 | $16.50 | $16.51 | $15.97 | 24,148 |
| 2021-11-01 | $16.65 | $16.84 | $16.64 | $16.75 | $16.21 | 37,757 |
| 2021-10-29 | $16.65 | $16.69 | $16.57 | $16.62 | $16.08 | 15,378 |
| 2021-10-28 | $16.80 | $17.06 | $16.80 | $17.03 | $16.48 | 40,100 |
| 2021-10-27 | $16.90 | $16.93 | $16.72 | $16.73 | $16.19 | 19,356 |
| 2021-10-26 | $17.01 | $17.01 | $16.77 | $16.80 | $16.25 | 36,268 |
| 2021-10-25 | $16.64 | $16.69 | $16.60 | $16.65 | $16.11 | 40,950 |
| 2021-10-22 | $16.97 | $17.07 | $16.89 | $16.93 | $16.38 | 22,150 |
| 2021-10-21 | $16.79 | $16.79 | $16.52 | $16.58 | $16.04 | 32,593 |
| 2021-10-20 | $16.67 | $17.03 | $16.60 | $17.02 | $16.47 | 17,752 |
| 2021-10-19 | $16.89 | $17.01 | $16.82 | $16.89 | $16.34 | 54,325 |
| 2021-10-18 | $16.40 | $16.45 | $16.30 | $16.41 | $15.88 | 33,361 |
| 2021-10-15 | $16.44 | $16.52 | $16.42 | $16.50 | $15.96 | 32,061 |
| 2021-10-14 | $16.46 | $16.52 | $16.43 | $16.46 | $15.93 | 56,587 |
| 2021-10-13 | $16.10 | $16.33 | $16.06 | $16.32 | $15.79 | 33,546 |
| 2021-10-12 | $15.96 | $16.19 | $15.96 | $16.13 | $15.61 | 56,328 |
| 2021-10-11 | $16.63 | $16.72 | $16.57 | $16.60 | $16.06 | 56,529 |
| 2021-10-08 | $16.90 | $16.90 | $16.72 | $16.77 | $16.23 | 27,452 |
| 2021-10-07 | $16.99 | $17.03 | $16.81 | $16.86 | $16.31 | 59,980 |
| 2021-10-06 | $16.44 | $16.58 | $16.41 | $16.57 | $16.03 | 33,232 |
| 2021-10-05 | $16.39 | $16.63 | $16.38 | $16.57 | $16.03 | 82,241 |
| 2021-10-04 | $16.67 | $16.68 | $16.43 | $16.48 | $15.95 | 79,591 |
| 2021-10-01 | $16.66 | $16.66 | $16.45 | $16.46 | $15.93 | 168,103 |
| 2021-09-30 | $16.70 | $16.89 | $16.57 | $16.60 | $16.06 | 296,120 |
| 2021-09-29 | $16.81 | $16.81 | $16.55 | $16.66 | $16.12 | 328,503 |
| 2021-09-28 | $17.13 | $17.13 | $16.84 | $16.97 | $16.42 | 311,532 |
| 2021-09-27 | $17.24 | $17.24 | $17.13 | $17.14 | $16.58 | 378,400 |
| 2021-09-24 | $17.35 | $17.55 | $17.35 | $17.36 | $16.80 | 123,199 |
| 2021-09-23 | $17.81 | $17.92 | $17.76 | $17.80 | $17.22 | 64,857 |
| 2021-09-22 | $17.53 | $17.89 | $17.51 | $17.64 | $17.07 | 40,860 |
| 2021-09-21 | $17.35 | $17.56 | $17.28 | $17.36 | $16.80 | 46,466 |
| 2021-09-20 | $17.34 | $17.48 | $17.21 | $17.34 | $16.78 | 44,231 |
| 2021-09-17 | $18.32 | $18.32 | $17.91 | $17.98 | $17.40 | 27,985 |
| 2021-09-16 | $18.75 | $18.83 | $18.66 | $18.83 | $18.22 | 22,828 |
| 2021-09-15 | $18.99 | $19.01 | $18.82 | $18.97 | $18.35 | 12,799 |
| 2021-09-14 | $19.17 | $19.17 | $18.94 | $18.98 | $18.36 | 18,238 |
| 2021-09-13 | $19.25 | $19.40 | $19.22 | $19.30 | $18.67 | 13,682 |
| 2021-09-10 | $20.13 | $20.22 | $19.94 | $19.97 | $19.32 | 7,946 |
| 2021-09-09 | $20.14 | $20.14 | $19.96 | $20.01 | $19.36 | 6,204 |
| 2021-09-08 | $20.45 | $20.52 | $20.31 | $20.46 | $19.79 | 9,414 |
| 2021-09-07 | $20.74 | $20.91 | $20.74 | $20.89 | $20.21 | 8,922 |
| 2021-09-03 | $20.08 | $20.14 | $20.01 | $20.12 | $19.47 | 10,357 |
| 2021-09-02 | $19.75 | $19.92 | $19.75 | $19.83 | $19.19 | 8,896 |
| 2021-09-01 | $19.51 | $19.56 | $19.50 | $19.51 | $18.87 | 10,144 |
| 2021-08-31 | $19.86 | $19.86 | $19.57 | $19.62 | $18.98 | 47,205 |
| 2021-08-30 | $19.66 | $20.00 | $19.66 | $19.90 | $19.25 | 14,722 |
| 2021-08-27 | $19.72 | $19.85 | $19.63 | $19.85 | $19.21 | 8,961 |
| 2021-08-26 | $19.30 | $19.47 | $19.30 | $19.38 | $18.75 | 22,864 |
| 2021-08-25 | $19.41 | $19.43 | $19.29 | $19.43 | $18.80 | 25,346 |
| 2021-08-24 | $19.51 | $19.57 | $19.45 | $19.47 | $18.84 | 14,074 |
| 2021-08-23 | $19.18 | $19.25 | $19.17 | $19.22 | $18.60 | 12,333 |
| 2021-08-20 | $18.97 | $19.12 | $18.92 | $19.11 | $18.49 | 14,998 |
| 2021-08-19 | $19.05 | $19.16 | $18.98 | $19.12 | $18.50 | 17,018 |
| 2021-08-18 | $19.67 | $19.67 | $19.49 | $19.60 | $18.96 | 14,712 |
| 2021-08-17 | $19.84 | $19.84 | $19.53 | $19.60 | $18.96 | 6,340 |
| 2021-08-16 | $19.81 | $19.90 | $19.77 | $19.85 | $19.21 | 5,650 |
| 2021-08-13 | $20.04 | $20.19 | $20.04 | $20.13 | $19.48 | 11,207 |
| 2021-08-12 | $20.01 | $20.04 | $19.96 | $20.04 | $19.39 | 20,079 |
| 2021-08-11 | $19.84 | $20.04 | $19.84 | $19.96 | $19.31 | 9,253 |
| 2021-08-10 | $19.53 | $19.61 | $19.51 | $19.61 | $18.97 | 11,815 |
| 2021-08-09 | $19.40 | $19.55 | $19.40 | $19.51 | $18.88 | 9,287 |
| 2021-08-06 | $19.73 | $19.73 | $19.57 | $19.61 | $18.97 | 8,904 |
| 2021-08-05 | $20.14 | $20.14 | $20.00 | $20.05 | $19.40 | 19,888 |
| 2021-08-04 | $20.00 | $20.04 | $19.93 | $20.01 | $19.36 | 7,915 |
| 2021-08-03 | $19.68 | $19.87 | $19.68 | $19.87 | $19.23 | 12,837 |
| 2021-08-02 | $19.73 | $19.77 | $19.60 | $19.60 | $18.96 | 17,891 |
| 2021-07-30 | $19.97 | $19.97 | $19.80 | $19.84 | $19.20 | 23,081 |
| 2021-07-29 | $20.10 | $20.17 | $20.05 | $20.10 | $19.45 | 10,721 |
| 2021-07-28 | $19.85 | $19.95 | $19.69 | $19.86 | $19.22 | 68,420 |
| 2021-07-27 | $19.92 | $20.05 | $19.92 | $20.03 | $19.38 | 27,937 |
| 2021-07-26 | $19.76 | $19.84 | $19.70 | $19.74 | $19.10 | 16,808 |
| 2021-07-23 | $19.64 | $19.70 | $19.47 | $19.60 | $18.96 | 21,029 |
| 2021-07-22 | $19.18 | $19.24 | $18.99 | $19.18 | $18.56 | 95,116 |
| 2021-07-21 | $18.92 | $19.21 | $18.84 | $19.11 | $18.49 | 17,677 |
| 2021-07-20 | $18.42 | $18.89 | $18.42 | $18.72 | $18.11 | 44,353 |
| 2021-07-19 | $18.31 | $18.39 | $18.20 | $18.27 | $17.68 | 36,023 |
| 2021-07-16 | $18.81 | $18.81 | $18.63 | $18.67 | $18.06 | 14,241 |
| 2021-07-15 | $18.75 | $19.04 | $18.73 | $18.85 | $18.24 | 26,734 |
| 2021-07-14 | $19.50 | $19.50 | $19.23 | $19.33 | $18.70 | 24,461 |
| 2021-07-13 | $19.25 | $19.27 | $19.09 | $19.20 | $18.58 | 51,242 |
| 2021-07-12 | $19.13 | $19.41 | $19.13 | $19.38 | $18.75 | 28,077 |
| 2021-07-09 | $19.17 | $19.28 | $19.16 | $19.24 | $18.62 | 55,710 |
| 2021-07-08 | $18.56 | $18.72 | $18.53 | $18.66 | $18.05 | 24,923 |
| 2021-07-07 | $18.55 | $18.72 | $18.40 | $18.58 | $17.97 | 32,355 |
| 2021-07-06 | $19.08 | $19.08 | $18.35 | $18.39 | $17.80 | 63,271 |
| 2021-07-02 | $18.39 | $18.49 | $18.32 | $18.32 | $17.73 | 20,706 |
| 2021-07-01 | $18.12 | $18.32 | $18.10 | $18.24 | $17.64 | 55,943 |
| 2021-06-30 | $18.23 | $18.29 | $18.18 | $18.22 | $17.63 | 125,116 |
| 2021-06-29 | $17.91 | $18.10 | $17.91 | $17.99 | $17.40 | 41,606 |
| 2021-06-28 | $18.15 | $18.17 | $18.06 | $18.17 | $17.58 | 49,076 |
| 2021-06-25 | $18.15 | $18.26 | $18.05 | $18.26 | $17.67 | 16,690 |
| 2021-06-24 | $17.98 | $18.12 | $17.98 | $18.12 | $17.53 | 30,595 |
| 2021-06-23 | $17.75 | $17.78 | $17.62 | $17.62 | $17.04 | 11,922 |
| 2021-06-22 | $17.85 | $18.02 | $17.85 | $18.02 | $17.44 | 45,982 |
| 2021-06-21 | $17.63 | $17.86 | $17.63 | $17.86 | $17.28 | 22,152 |
| 2021-06-18 | $17.59 | $17.61 | $17.45 | $17.55 | $16.98 | 12,779 |
| 2021-06-17 | $18.17 | $18.17 | $17.93 | $18.06 | $17.47 | 14,985 |
| 2021-06-16 | $18.44 | $18.48 | $18.26 | $18.29 | $17.70 | 18,499 |
| 2021-06-15 | $17.92 | $17.99 | $17.89 | $17.98 | $17.39 | 14,476 |
| 2021-06-14 | $18.23 | $18.30 | $18.19 | $18.30 | $17.71 | 17,649 |
| 2021-06-11 | $17.97 | $17.97 | $17.88 | $17.96 | $17.38 | 14,737 |
| 2021-06-10 | $17.83 | $17.84 | $17.64 | $17.66 | $17.09 | 20,341 |
| 2021-06-09 | $17.83 | $17.89 | $17.77 | $17.84 | $17.26 | 15,005 |
| 2021-06-08 | $18.16 | $18.16 | $17.94 | $18.04 | $17.45 | 17,547 |
| 2021-06-07 | $18.06 | $18.13 | $18.03 | $18.07 | $17.48 | 24,936 |
| 2021-06-04 | $18.06 | $18.18 | $18.06 | $18.13 | $17.54 | 20,179 |
| 2021-06-03 | $17.94 | $18.01 | $17.89 | $18.01 | $17.43 | 30,312 |
| 2021-06-02 | $18.26 | $18.30 | $18.10 | $18.13 | $17.54 | 19,281 |
| 2021-06-01 | $17.90 | $17.90 | $17.72 | $17.78 | $17.20 | 26,661 |
| 2021-05-28 | $17.68 | $17.80 | $17.62 | $17.75 | $17.17 | 17,251 |
| 2021-05-27 | $17.63 | $17.68 | $17.57 | $17.59 | $17.02 | 21,573 |
| 2021-05-26 | $17.83 | $17.83 | $17.69 | $17.71 | $17.14 | 13,521 |
| 2021-05-25 | $18.23 | $18.23 | $18.10 | $18.22 | $17.63 | 17,733 |
| 2021-05-24 | $18.14 | $18.21 | $18.07 | $18.17 | $17.58 | 13,021 |
| 2021-05-21 | $18.33 | $18.43 | $18.26 | $18.35 | $17.75 | 8,035 |
| 2021-05-20 | $18.69 | $18.76 | $18.61 | $18.70 | $18.09 | 35,296 |
| 2021-05-19 | $18.34 | $18.44 | $18.25 | $18.38 | $17.78 | 16,071 |
| 2021-05-18 | $19.15 | $19.15 | $18.78 | $19.09 | $18.47 | 55,903 |
| 2021-05-17 | $18.82 | $18.87 | $18.82 | $18.87 | $18.25 | 12,898 |
| 2021-05-14 | $19.05 | $19.14 | $19.05 | $19.14 | $18.52 | 13,849 |
| 2021-05-13 | $19.40 | $19.66 | $19.09 | $19.42 | $18.79 | 8,131 |
| 2021-05-12 | $19.11 | $19.14 | $18.93 | $18.93 | $18.32 | 16,419 |
| 2021-05-11 | $19.10 | $19.26 | $19.04 | $19.13 | $18.51 | 12,048 |
| 2021-05-10 | $19.66 | $19.66 | $19.45 | $19.53 | $18.90 | 7,623 |
| 2021-05-07 | $19.58 | $19.64 | $19.52 | $19.64 | $19.00 | 14,274 |
| 2021-05-06 | $19.38 | $19.54 | $19.34 | $19.49 | $18.86 | 14,355 |
| 2021-05-05 | $19.13 | $19.25 | $19.03 | $19.16 | $18.54 | 15,805 |
| 2021-05-04 | $18.96 | $19.00 | $18.90 | $18.92 | $18.31 | 16,381 |
| 2021-05-03 | $19.28 | $19.42 | $19.27 | $19.41 | $18.78 | 12,897 |
| 2021-04-30 | $19.41 | $19.42 | $19.16 | $19.28 | $18.65 | 8,555 |
| 2021-04-29 | $19.88 | $19.91 | $19.71 | $19.90 | $19.25 | 10,449 |
| 2021-04-28 | $20.22 | $20.22 | $20.05 | $20.15 | $19.49 | 13,603 |
| 2021-04-27 | $20.10 | $20.20 | $19.99 | $20.07 | $19.42 | 11,766 |
| 2021-04-26 | $20.35 | $20.36 | $20.29 | $20.32 | $19.66 | 9,933 |
| 2021-04-23 | $20.11 | $20.31 | $20.10 | $20.26 | $19.60 | 19,312 |
| 2021-04-22 | $19.79 | $19.84 | $19.57 | $19.67 | $19.03 | 22,530 |
| 2021-04-21 | $19.61 | $19.85 | $19.61 | $19.85 | $19.20 | 10,607 |
| 2021-04-20 | $19.72 | $19.72 | $19.56 | $19.69 | $19.05 | 8,445 |
| 2021-04-19 | $20.34 | $20.38 | $20.14 | $20.21 | $19.55 | 17,010 |
| 2021-04-16 | $20.19 | $20.22 | $20.03 | $20.22 | $19.56 | 8,778 |
| 2021-04-15 | $19.56 | $20.06 | $19.56 | $20.04 | $19.39 | 12,873 |
| 2021-04-14 | $19.32 | $19.38 | $19.26 | $19.33 | $18.70 | 23,567 |
| 2021-04-13 | $19.40 | $19.42 | $19.31 | $19.36 | $18.73 | 23,306 |
| 2021-04-12 | $19.27 | $19.35 | $19.27 | $19.32 | $18.69 | 14,960 |
| 2021-04-09 | $19.66 | $19.84 | $19.66 | $19.75 | $19.11 | 10,242 |
| 2021-04-08 | $19.44 | $19.53 | $19.41 | $19.49 | $18.86 | 16,723 |
| 2021-04-07 | $19.31 | $19.51 | $19.31 | $19.46 | $18.82 | 13,849 |
| 2021-04-06 | $19.41 | $19.48 | $19.27 | $19.30 | $18.67 | 25,383 |
| 2021-04-05 | $19.60 | $19.60 | $19.09 | $19.59 | $18.95 | 20,381 |
| 2021-04-01 | $19.07 | $19.16 | $19.02 | $19.16 | $18.54 | 19,482 |
| 2021-03-31 | $18.96 | $19.01 | $18.69 | $18.69 | $18.08 | 17,313 |
| 2021-03-30 | $19.75 | $19.92 | $19.67 | $19.84 | $19.20 | 21,426 |
| 2021-03-29 | $19.76 | $19.83 | $19.57 | $19.73 | $19.09 | 33,531 |
| 2021-03-26 | $19.42 | $19.86 | $19.42 | $19.82 | $19.18 | 11,204 |
| 2021-03-25 | $19.09 | $19.37 | $19.08 | $19.37 | $18.74 | 70,672 |
| 2021-03-24 | $19.14 | $19.20 | $18.96 | $19.04 | $18.42 | 16,300 |
| 2021-03-23 | $19.30 | $19.39 | $19.02 | $19.06 | $18.44 | 22,772 |
| 2021-03-22 | $19.48 | $19.48 | $19.00 | $19.41 | $18.78 | 14,524 |
| 2021-03-19 | $19.71 | $19.95 | $19.69 | $19.95 | $18.95 | 17,423 |
| 2021-03-18 | $19.71 | $19.98 | $19.61 | $19.62 | $18.63 | 13,644 |
| 2021-03-17 | $18.99 | $19.17 | $18.81 | $19.13 | $18.17 | 31,772 |
| 2021-03-16 | $19.09 | $19.15 | $19.00 | $19.14 | $18.18 | 23,746 |
| 2021-03-15 | $19.55 | $19.55 | $19.15 | $19.31 | $18.34 | 18,423 |
| 2021-03-12 | $19.65 | $19.98 | $19.65 | $19.98 | $18.98 | 22,201 |
| 2021-03-11 | $19.99 | $20.12 | $19.99 | $20.07 | $19.06 | 10,188 |
| 2021-03-10 | $19.74 | $19.86 | $19.69 | $19.86 | $18.86 | 6,819 |
| 2021-03-09 | $20.17 | $20.25 | $20.06 | $20.22 | $19.20 | 8,710 |
| 2021-03-08 | $20.20 | $20.27 | $20.08 | $20.08 | $19.07 | 13,714 |
| 2021-03-05 | $19.71 | $19.82 | $19.57 | $19.77 | $18.77 | 16,035 |
| 2021-03-04 | $20.01 | $20.01 | $19.45 | $19.58 | $18.59 | 8,807 |
| 2021-03-03 | $20.38 | $20.45 | $20.28 | $20.36 | $19.34 | 13,070 |
| 2021-03-02 | $20.12 | $20.28 | $20.06 | $20.17 | $19.16 | 7,103 |
| 2021-03-01 | $19.92 | $20.20 | $19.92 | $20.14 | $19.13 | 16,846 |
| 2021-02-26 | $19.93 | $19.97 | $19.72 | $19.81 | $18.81 | 12,022 |
| 2021-02-25 | $20.44 | $20.44 | $20.00 | $20.20 | $19.18 | 14,440 |
| 2021-02-24 | $19.88 | $20.28 | $19.88 | $20.20 | $19.18 | 14,440 |
| 2021-02-23 | $19.00 | $19.30 | $19.00 | $19.19 | $18.22 | 210,116 |
| 2021-02-22 | $19.60 | $19.69 | $19.45 | $19.45 | $18.47 | 233,732 |
| 2021-02-19 | $19.87 | $20.00 | $19.79 | $19.83 | $18.83 | 268,745 |
| 2021-02-18 | $19.83 | $19.84 | $19.68 | $19.81 | $18.81 | 18,305 |
| 2021-02-17 | $20.08 | $20.10 | $19.81 | $19.88 | $18.88 | 22,232 |
| 2021-02-16 | $20.50 | $20.50 | $20.33 | $20.41 | $19.38 | 10,261 |
| 2021-02-12 | $19.86 | $20.09 | $19.86 | $20.03 | $19.02 | 8,204 |
| 2021-02-11 | $19.67 | $19.89 | $19.67 | $19.76 | $18.77 | 16,758 |
| 2021-02-10 | $19.29 | $19.33 | $19.18 | $19.23 | $18.26 | 22,703 |
| 2021-02-09 | $18.84 | $18.93 | $18.65 | $18.84 | $17.89 | 30,702 |
| 2021-02-08 | $18.80 | $18.94 | $18.78 | $18.79 | $17.85 | 13,659 |
| 2021-02-05 | $18.43 | $18.51 | $18.28 | $18.41 | $17.48 | 19,464 |
| 2021-02-04 | $18.20 | $18.40 | $18.20 | $18.37 | $17.45 | 8,628 |
| 2021-02-03 | $18.37 | $18.47 | $18.34 | $18.47 | $17.54 | 16,975 |
| 2021-02-02 | $18.04 | $18.27 | $18.00 | $18.27 | $17.35 | 11,021 |
| 2021-02-01 | $18.29 | $18.29 | $17.92 | $18.01 | $17.10 | 10,956 |
| 2021-01-29 | $18.21 | $18.32 | $18.12 | $18.29 | $17.37 | 12,374 |
| 2021-01-28 | $18.83 | $18.83 | $18.64 | $18.69 | $17.75 | 11,467 |
| 2021-01-27 | $18.63 | $18.84 | $18.49 | $18.61 | $17.67 | 13,713 |
| 2021-01-26 | $19.26 | $19.38 | $19.18 | $19.32 | $18.35 | 13,557 |
| 2021-01-25 | $19.29 | $19.29 | $19.02 | $19.14 | $18.17 | 128,999 |
| 2021-01-22 | $19.59 | $19.80 | $19.59 | $19.66 | $18.67 | 9,474 |
| 2021-01-21 | $19.74 | $19.93 | $19.74 | $19.92 | $18.92 | 10,800 |
| 2021-01-20 | $19.66 | $19.69 | $19.61 | $19.69 | $18.70 | 11,480 |
| 2021-01-19 | $19.56 | $19.61 | $19.39 | $19.46 | $18.48 | 13,543 |
| 2021-01-15 | $19.31 | $19.31 | $18.96 | $19.07 | $18.11 | 55,514 |
| 2021-01-14 | $19.28 | $19.49 | $19.21 | $19.48 | $18.50 | 23,389 |
| 2021-01-13 | $19.87 | $20.00 | $19.84 | $19.91 | $18.91 | 22,645 |
| 2021-01-12 | $19.74 | $19.78 | $19.65 | $19.78 | $18.79 | 19,714 |
| 2021-01-11 | $19.72 | $19.95 | $19.68 | $19.89 | $18.89 | 17,051 |
| 2021-01-08 | $20.19 | $20.29 | $20.06 | $20.27 | $19.25 | 62,563 |
| 2021-01-07 | $19.91 | $20.17 | $19.88 | $20.12 | $19.10 | 16,603 |
| 2021-01-06 | $19.22 | $19.52 | $19.22 | $19.42 | $18.44 | 70,274 |
| 2021-01-05 | $19.02 | $19.15 | $18.96 | $19.15 | $18.19 | 8,830 |
| 2021-01-04 | $19.22 | $19.28 | $19.00 | $19.05 | $18.09 | 9,524 |
| 2020-12-31 | $19.11 | $19.17 | $18.86 | $18.86 | $17.91 | 32,654 |
| 2020-12-30 | $19.25 | $19.33 | $19.15 | $19.15 | $18.19 | 14,471 |
| 2020-12-29 | $19.26 | $19.28 | $19.13 | $19.13 | $18.17 | 13,180 |
| 2020-12-28 | $19.17 | $19.21 | $18.83 | $19.00 | $18.04 | 17,717 |
| 2020-12-24 | $18.91 | $19.22 | $18.54 | $18.54 | $17.61 | 10,092 |
| 2020-12-23 | $18.75 | $18.78 | $18.64 | $18.69 | $17.75 | 6,094 |
| 2020-12-22 | $18.59 | $18.59 | $18.39 | $18.49 | $17.56 | 12,030 |
| 2020-12-21 | $18.35 | $18.69 | $18.35 | $18.64 | $17.70 | 24,307 |
| 2020-12-18 | $18.99 | $19.21 | $18.95 | $19.20 | $18.23 | 24,226 |
| 2020-12-17 | $18.95 | $19.02 | $18.90 | $18.99 | $18.04 | 14,850 |
| 2020-12-16 | $18.70 | $18.85 | $18.65 | $18.82 | $17.87 | 13,552 |
| 2020-12-15 | $18.20 | $18.52 | $18.20 | $18.52 | $17.59 | 15,530 |
| 2020-12-14 | $18.00 | $18.16 | $17.91 | $17.92 | $17.02 | 19,508 |
| 2020-12-11 | $17.59 | $17.74 | $17.56 | $17.73 | $16.83 | 16,849 |
| 2020-12-10 | $17.54 | $17.66 | $17.54 | $17.65 | $16.76 | 8,643 |
| 2020-12-09 | $17.68 | $17.89 | $17.64 | $17.71 | $16.82 | 18,514 |
| 2020-12-08 | $17.40 | $17.49 | $17.38 | $17.48 | $16.43 | 10,644 |
| 2020-12-07 | $17.15 | $17.23 | $17.01 | $17.01 | $15.99 | 13,129 |
| 2020-12-04 | $16.94 | $16.99 | $16.83 | $16.89 | $15.88 | 20,783 |
| 2020-12-03 | $17.09 | $17.31 | $16.99 | $16.99 | $15.97 | 20,744 |
| 2020-12-02 | $17.25 | $17.39 | $17.25 | $17.39 | $16.35 | 9,663 |
| 2020-12-01 | $17.25 | $17.43 | $17.25 | $17.37 | $16.33 | 11,207 |
| 2020-11-30 | $17.25 | $17.25 | $16.76 | $16.76 | $15.76 | 72,476 |
| 2020-11-27 | $16.93 | $17.25 | $16.87 | $17.23 | $16.20 | 14,859 |
| 2020-11-25 | $16.68 | $16.72 | $16.58 | $16.68 | $15.68 | 12,576 |
| 2020-11-24 | $16.61 | $16.76 | $16.61 | $16.70 | $15.70 | 16,457 |
| 2020-11-23 | $16.41 | $16.42 | $16.25 | $16.34 | $15.36 | 18,185 |
| 2020-11-20 | $16.31 | $16.31 | $16.17 | $16.20 | $15.23 | 14,764 |
| 2020-11-19 | $16.10 | $16.23 | $16.08 | $16.23 | $15.26 | 21,112 |
| 2020-11-18 | $16.25 | $16.34 | $16.10 | $16.10 | $15.13 | 24,971 |
| 2020-11-17 | $16.06 | $16.08 | $15.90 | $15.93 | $14.98 | 468,439 |
| 2020-11-16 | $16.09 | $16.16 | $16.06 | $16.14 | $15.17 | 13,152 |
| 2020-11-13 | $15.87 | $15.94 | $15.81 | $15.93 | $14.98 | 20,289 |
| 2020-11-12 | $15.91 | $15.94 | $15.67 | $15.70 | $14.76 | 16,481 |
| 2020-11-11 | $16.09 | $16.11 | $16.00 | $16.07 | $15.11 | 11,811 |
| 2020-11-10 | $16.14 | $16.38 | $16.13 | $16.37 | $15.39 | 23,671 |
| 2020-11-09 | $16.23 | $16.23 | $15.78 | $15.84 | $14.89 | 17,174 |
| 2020-11-06 | $15.86 | $15.95 | $15.84 | $15.84 | $14.89 | 11,460 |
| 2020-11-05 | $15.71 | $15.77 | $15.55 | $15.57 | $14.64 | 20,068 |
| 2020-11-04 | $15.15 | $15.35 | $15.05 | $15.28 | $14.36 | 29,081 |
| 2020-11-03 | $15.03 | $15.11 | $14.98 | $15.08 | $14.18 | 21,915 |
| 2020-11-02 | $14.60 | $14.75 | $14.46 | $14.57 | $13.70 | 14,065 |
| 2020-10-30 | $14.47 | $14.59 | $14.39 | $14.59 | $13.72 | 18,074 |
| 2020-10-29 | $14.38 | $14.50 | $14.31 | $14.43 | $13.57 | 99,229 |
| 2020-10-28 | $14.31 | $14.49 | $14.30 | $14.30 | $13.44 | 29,043 |
| 2020-10-27 | $14.72 | $14.76 | $14.58 | $14.58 | $13.71 | 25,923 |
| 2020-10-26 | $15.08 | $15.08 | $14.67 | $14.80 | $13.91 | 27,508 |
| 2020-10-23 | $15.45 | $15.58 | $15.43 | $15.53 | $14.60 | 11,745 |
| 2020-10-22 | $15.62 | $15.79 | $15.62 | $15.74 | $14.80 | 164,384 |
| 2020-10-21 | $15.98 | $16.14 | $15.89 | $15.96 | $15.00 | 30,522 |
| 2020-10-20 | $16.10 | $16.26 | $16.06 | $16.10 | $15.13 | 14,680 |
| 2020-10-19 | $16.84 | $16.89 | $16.54 | $16.55 | $15.55 | 20,700 |
| 2020-10-16 | $16.80 | $16.84 | $16.67 | $16.71 | $15.71 | 10,029 |
| 2020-10-15 | $16.45 | $16.56 | $16.40 | $16.54 | $15.55 | 8,438 |
| 2020-10-14 | $16.82 | $17.00 | $16.75 | $16.78 | $15.77 | 10,206 |
| 2020-10-13 | $16.81 | $16.92 | $16.67 | $16.73 | $15.73 | 14,456 |
| 2020-10-12 | $16.95 | $17.12 | $16.95 | $17.11 | $16.08 | 51,611 |
| 2020-10-09 | $16.68 | $16.85 | $16.68 | $16.80 | $15.79 | 10,964 |
| 2020-10-08 | $16.53 | $16.66 | $16.48 | $16.57 | $15.57 | 11,192 |
| 2020-10-07 | $16.57 | $16.86 | $16.55 | $16.83 | $15.82 | 11,326 |
| 2020-10-06 | $16.63 | $16.63 | $16.30 | $16.32 | $15.34 | 17,782 |
| 2020-10-05 | $16.61 | $16.68 | $16.45 | $16.55 | $15.56 | 13,326 |
| 2020-10-02 | $15.91 | $16.24 | $15.89 | $16.20 | $15.23 | 15,416 |
| 2020-10-01 | $16.10 | $16.20 | $16.06 | $16.14 | $15.17 | 20,092 |
| 2020-09-30 | $15.69 | $15.78 | $15.53 | $15.67 | $14.73 | 22,913 |
| 2020-09-29 | $16.00 | $16.08 | $15.88 | $16.03 | $15.06 | 9,391 |
| 2020-09-28 | $16.01 | $16.18 | $16.01 | $16.11 | $15.14 | 17,822 |
| 2020-09-25 | $15.43 | $15.69 | $15.39 | $15.69 | $14.75 | 12,331 |
| 2020-09-24 | $15.62 | $15.83 | $15.57 | $15.64 | $14.70 | 52,509 |
| 2020-09-23 | $15.96 | $15.98 | $15.71 | $15.71 | $14.77 | 22,992 |
| 2020-09-22 | $16.02 | $16.07 | $15.83 | $15.99 | $15.03 | 29,929 |
| 2020-09-21 | $16.07 | $16.07 | $15.81 | $15.93 | $14.98 | 15,111 |
| 2020-09-18 | $16.64 | $16.73 | $16.55 | $16.55 | $15.56 | 25,020 |
| 2020-09-17 | $16.17 | $16.33 | $16.17 | $16.29 | $15.32 | 21,308 |
| 2020-09-16 | $16.28 | $16.37 | $16.24 | $16.24 | $15.27 | 6,450 |
| 2020-09-15 | $15.88 | $15.88 | $15.69 | $15.75 | $14.81 | 11,202 |
| 2020-09-14 | $15.77 | $15.81 | $15.64 | $15.72 | $14.78 | 11,749 |
| 2020-09-11 | $15.60 | $15.83 | $15.57 | $15.65 | $14.71 | 8,230 |
| 2020-09-10 | $15.71 | $15.77 | $15.47 | $15.55 | $14.62 | 17,070 |
| 2020-09-09 | $15.72 | $15.82 | $15.70 | $15.74 | $14.80 | 14,416 |
| 2020-09-08 | $15.47 | $15.66 | $15.46 | $15.49 | $14.56 | 28,703 |
| 2020-09-04 | $15.58 | $15.85 | $15.51 | $15.83 | $14.88 | 21,844 |
| 2020-09-03 | $15.61 | $15.61 | $15.25 | $15.25 | $14.34 | 30,201 |
| 2020-09-02 | $14.99 | $15.10 | $14.97 | $15.10 | $14.19 | 14,506 |
| 2020-09-01 | $14.89 | $14.91 | $14.75 | $14.78 | $13.90 | 15,482 |
| 2020-08-31 | $14.78 | $14.85 | $14.71 | $14.79 | $13.90 | 31,268 |
| 2020-08-28 | $14.49 | $14.50 | $14.37 | $14.40 | $13.54 | 12,335 |
| 2020-08-27 | $14.41 | $14.41 | $14.28 | $14.37 | $13.50 | 15,154 |
| 2020-08-26 | $14.48 | $14.50 | $14.42 | $14.50 | $13.63 | 87,434 |
| 2020-08-25 | $14.08 | $14.19 | $14.00 | $14.15 | $13.30 | 15,199 |
| 2020-08-24 | $13.97 | $13.97 | $13.88 | $13.93 | $13.10 | 10,335 |
| 2020-08-21 | $13.61 | $13.72 | $13.61 | $13.67 | $12.85 | 295,506 |
| 2020-08-20 | $13.60 | $13.82 | $13.56 | $13.82 | $12.99 | 509,401 |
| 2020-08-19 | $13.95 | $14.00 | $13.82 | $13.86 | $13.02 | 278,338 |
| 2020-08-18 | $13.96 | $14.00 | $13.80 | $13.94 | $13.10 | 308,602 |
| 2020-08-17 | $13.81 | $13.93 | $13.80 | $13.85 | $13.02 | 342,250 |
| 2020-08-14 | $13.32 | $13.47 | $13.32 | $13.41 | $12.60 | 280,422 |
| 2020-08-13 | $13.50 | $13.50 | $13.38 | $13.44 | $12.63 | 22,598 |
| 2020-08-12 | $13.38 | $13.49 | $13.38 | $13.49 | $12.68 | 42,464 |
| 2020-08-11 | $13.27 | $13.32 | $13.09 | $13.14 | $12.35 | 14,414 |
| 2020-08-10 | $13.04 | $13.20 | $13.04 | $13.06 | $12.27 | 5,124 |
| 2020-08-07 | $13.02 | $13.12 | $12.96 | $13.12 | $12.33 | 15,149 |
| 2020-08-06 | $13.15 | $13.19 | $13.12 | $13.17 | $12.38 | 6,807 |
| 2020-08-05 | $13.20 | $13.24 | $13.17 | $13.23 | $12.44 | 52,356 |
| 2020-08-04 | $12.70 | $12.88 | $12.70 | $12.88 | $12.11 | 30,119 |
| 2020-08-03 | $12.62 | $12.80 | $12.62 | $12.75 | $11.98 | 23,803 |
| 2020-07-31 | $12.52 | $12.58 | $12.39 | $12.45 | $11.70 | 11,991 |
| 2020-07-30 | $12.72 | $12.87 | $12.62 | $12.86 | $12.09 | 6,203 |
| 2020-07-29 | $13.00 | $13.09 | $13.00 | $13.09 | $12.31 | 4,653 |
| 2020-07-28 | $13.04 | $13.07 | $12.95 | $12.98 | $12.20 | 20,934 |
| 2020-07-27 | $13.12 | $13.22 | $13.12 | $13.21 | $12.42 | 15,963 |
| 2020-07-24 | $13.03 | $13.06 | $12.93 | $12.93 | $12.15 | 4,946 |
| 2020-07-23 | $13.05 | $13.05 | $12.92 | $12.94 | $12.16 | 8,669 |
| 2020-07-22 | $13.01 | $13.18 | $13.01 | $13.18 | $12.39 | 10,531 |
| 2020-07-21 | $12.88 | $12.96 | $12.80 | $12.85 | $12.08 | 8,763 |
| 2020-07-20 | $12.40 | $12.48 | $12.40 | $12.45 | $11.70 | 32,691 |
| 2020-07-17 | $12.37 | $12.52 | $12.37 | $12.48 | $11.73 | 27,973 |
| 2020-07-16 | $12.14 | $12.26 | $12.14 | $12.14 | $11.41 | 10,634 |
| 2020-07-15 | $12.35 | $12.35 | $12.10 | $12.19 | $11.46 | 11,741 |
| 2020-07-14 | $12.02 | $12.28 | $11.98 | $12.28 | $11.54 | 8,021 |
| 2020-07-13 | $12.01 | $12.08 | $11.82 | $11.82 | $11.11 | 16,713 |
| 2020-07-10 | $11.97 | $11.99 | $11.88 | $11.95 | $11.23 | 9,330 |
| 2020-07-09 | $11.97 | $11.97 | $11.81 | $11.94 | $11.22 | 12,637 |
| 2020-07-08 | $12.15 | $12.20 | $12.06 | $12.20 | $11.47 | 15,019 |
| 2020-07-07 | $12.19 | $12.20 | $12.04 | $12.04 | $11.32 | 25,021 |
| 2020-07-06 | $12.29 | $12.37 | $12.23 | $12.26 | $11.53 | 43,836 |
| 2020-07-02 | $12.16 | $12.16 | $11.99 | $11.99 | $11.27 | 7,508 |
| 2020-07-01 | $12.02 | $12.11 | $12.02 | $12.09 | $11.37 | 5,349 |
| 2020-06-30 | $11.69 | $12.00 | $11.69 | $12.00 | $11.28 | 7,257 |
| 2020-06-29 | $11.78 | $11.98 | $11.78 | $11.97 | $11.25 | 6,146 |
| 2020-06-26 | $12.06 | $12.09 | $11.90 | $11.94 | $11.22 | 25,603 |
| 2020-06-25 | $11.92 | $12.13 | $11.92 | $12.12 | $11.39 | 4,533 |
| 2020-06-24 | $12.46 | $12.50 | $12.37 | $12.44 | $11.69 | 5,378 |
| 2020-06-23 | $12.79 | $12.79 | $12.57 | $12.57 | $11.82 | 6,756 |
| 2020-06-22 | $12.48 | $12.65 | $12.48 | $12.65 | $11.89 | 17,175 |
| 2020-06-19 | $12.50 | $12.90 | $12.46 | $12.46 | $11.71 | 15,795 |
| 2020-06-18 | $12.70 | $12.70 | $12.53 | $12.55 | $11.80 | 4,670 |
| 2020-06-17 | $12.58 | $12.75 | $12.47 | $12.55 | $11.80 | 7,014 |
| 2020-06-16 | $12.46 | $12.47 | $12.19 | $12.35 | $11.61 | 9,947 |
| 2020-06-15 | $11.77 | $12.20 | $11.77 | $12.20 | $11.47 | 9,399 |
| 2020-06-12 | $11.97 | $12.06 | $11.86 | $12.00 | $11.28 | 9,032 |
| 2020-06-11 | $12.00 | $12.00 | $11.56 | $11.60 | $10.90 | 16,020 |
| 2020-06-10 | $12.58 | $12.58 | $12.36 | $12.51 | $11.76 | 22,187 |
| 2020-06-09 | $12.52 | $12.74 | $12.52 | $12.65 | $11.89 | 7,346 |
| 2020-06-08 | $12.60 | $12.73 | $12.58 | $12.66 | $11.90 | 6,428 |
| 2020-06-05 | $12.88 | $13.09 | $12.84 | $13.09 | $12.31 | 13,520 |
| 2020-06-04 | $12.89 | $12.94 | $12.78 | $12.94 | $12.02 | 5,476 |
| 2020-06-03 | $12.79 | $12.97 | $12.79 | $12.80 | $11.89 | 7,741 |
| 2020-06-02 | $12.50 | $12.61 | $12.47 | $12.54 | $11.64 | 13,119 |
| 2020-06-01 | $12.45 | $12.45 | $12.33 | $12.44 | $11.55 | 6,604 |
| 2020-05-29 | $12.14 | $12.27 | $12.14 | $12.27 | $11.39 | 53,103 |
| 2020-05-28 | $12.06 | $12.09 | $11.93 | $11.94 | $11.09 | 5,671 |
| 2020-05-27 | $12.01 | $12.07 | $11.87 | $12.06 | $11.20 | 17,034 |
| 2020-05-26 | $11.99 | $12.01 | $11.86 | $11.86 | $11.01 | 21,277 |
| 2020-05-22 | $11.51 | $11.64 | $11.51 | $11.55 | $10.72 | 9,147 |
| 2020-05-21 | $11.87 | $11.87 | $11.71 | $11.81 | $10.97 | 8,224 |
| 2020-05-20 | $11.88 | $12.00 | $11.85 | $11.88 | $11.03 | 12,870 |
| 2020-05-19 | $11.43 | $11.57 | $11.43 | $11.45 | $10.63 | 38,216 |
| 2020-05-18 | $11.18 | $11.46 | $11.18 | $11.45 | $10.63 | 48,628 |
| 2020-05-15 | $10.59 | $10.68 | $10.56 | $10.67 | $9.91 | 45,836 |
| 2020-05-14 | $10.43 | $10.73 | $10.41 | $10.73 | $9.96 | 34,038 |
| 2020-05-13 | $11.06 | $11.06 | $10.84 | $10.87 | $10.09 | 25,799 |
| 2020-05-12 | $11.31 | $11.32 | $11.10 | $11.10 | $10.31 | 29,058 |
| 2020-05-11 | $11.27 | $11.31 | $11.20 | $11.26 | $10.46 | 44,343 |
| 2020-05-08 | $11.55 | $11.74 | $11.50 | $11.53 | $10.71 | 13,038 |
| 2020-05-07 | $11.17 | $11.30 | $11.13 | $11.26 | $10.46 | 24,407 |
| 2020-05-06 | $11.24 | $11.24 | $11.02 | $11.08 | $10.29 | 20,231 |
| 2020-05-05 | $11.13 | $11.14 | $11.04 | $11.04 | $10.25 | 10,307 |
| 2020-05-04 | $11.16 | $11.25 | $11.10 | $11.19 | $10.39 | 36,321 |
| 2020-05-01 | $11.65 | $11.75 | $11.45 | $11.60 | $10.77 | 12,046 |
| 2020-04-30 | $11.66 | $11.87 | $11.63 | $11.87 | $11.02 | 11,990 |
| 2020-04-29 | $11.76 | $11.98 | $11.76 | $11.95 | $11.10 | 30,497 |
| 2020-04-28 | $11.53 | $11.58 | $11.45 | $11.45 | $10.63 | 25,085 |
| 2020-04-27 | $11.08 | $11.32 | $11.08 | $11.31 | $10.50 | 26,055 |
| 2020-04-24 | $10.92 | $11.09 | $10.90 | $11.08 | $10.29 | 11,738 |
| 2020-04-23 | $11.16 | $11.25 | $10.97 | $11.05 | $10.26 | 27,824 |
| 2020-04-22 | $11.11 | $11.11 | $11.01 | $11.07 | $10.28 | 37,179 |
| 2020-04-21 | $10.97 | $11.08 | $10.78 | $10.86 | $10.08 | 105,025 |
| 2020-04-20 | $10.78 | $11.06 | $10.76 | $10.78 | $10.01 | 38,843 |
| 2020-04-17 | $10.97 | $11.06 | $10.93 | $10.99 | $10.20 | 89,954 |
| 2020-04-16 | $10.76 | $10.76 | $10.41 | $10.55 | $9.80 | 53,512 |
| 2020-04-15 | $10.78 | $10.92 | $10.76 | $10.85 | $10.07 | 68,977 |
| 2020-04-14 | $11.26 | $11.50 | $11.24 | $11.32 | $10.51 | 71,503 |
| 2020-04-13 | $10.78 | $11.20 | $10.78 | $11.17 | $10.37 | 29,203 |
| 2020-04-09 | $11.18 | $11.34 | $11.18 | $11.34 | $10.53 | 41,468 |
| 2020-04-08 | $10.95 | $11.25 | $10.95 | $11.25 | $10.45 | 47,247 |
| 2020-04-07 | $11.45 | $11.51 | $11.10 | $11.10 | $10.31 | 77,593 |
| 2020-04-06 | $10.51 | $10.73 | $10.50 | $10.64 | $9.88 | 90,706 |
| 2020-04-03 | $10.00 | $10.00 | $9.79 | $9.97 | $9.26 | 48,413 |
| 2020-04-02 | $9.84 | $9.90 | $9.66 | $9.90 | $9.19 | 47,372 |
| 2020-04-01 | $9.69 | $9.88 | $9.65 | $9.67 | $8.98 | 57,442 |
| 2020-03-31 | $10.06 | $10.21 | $9.94 | $10.02 | $9.30 | 98,563 |
| 2020-03-30 | $9.58 | $9.89 | $9.51 | $9.84 | $9.14 | 122,065 |
| 2020-03-27 | $9.15 | $9.53 | $9.12 | $9.29 | $8.63 | 62,103 |
| 2020-03-26 | $9.43 | $9.63 | $9.32 | $9.53 | $8.85 | 81,146 |
| 2020-03-25 | $8.93 | $9.59 | $8.93 | $9.27 | $8.61 | 67,630 |
| 2020-03-24 | $8.57 | $9.12 | $8.52 | $8.97 | $8.33 | 116,036 |
| 2020-03-23 | $8.11 | $8.18 | $7.82 | $7.96 | $7.39 | 69,061 |
| 2020-03-20 | $8.87 | $8.96 | $8.35 | $8.40 | $7.80 | 68,532 |
| 2020-03-19 | $8.53 | $9.48 | $8.34 | $9.00 | $7.84 | 148,341 |
| 2020-03-18 | $8.64 | $8.67 | $7.93 | $8.07 | $7.03 | 141,676 |
| 2020-03-17 | $8.90 | $9.55 | $8.39 | $8.76 | $7.63 | 148,900 |
| 2020-03-16 | $8.58 | $9.61 | $8.58 | $8.96 | $7.81 | 88,981 |
| 2020-03-13 | $9.87 | $10.15 | $9.39 | $10.15 | $8.84 | 221,719 |
| 2020-03-12 | $9.89 | $9.98 | $9.36 | $9.85 | $8.58 | 146,901 |
| 2020-03-11 | $10.90 | $10.92 | $10.52 | $10.71 | $9.33 | 125,126 |
| 2020-03-10 | $11.40 | $11.44 | $10.79 | $11.31 | $9.85 | 63,405 |
| 2020-03-09 | $10.89 | $11.20 | $10.65 | $10.69 | $9.31 | 34,115 |
| 2020-03-06 | $11.50 | $11.78 | $11.49 | $11.70 | $10.19 | 20,214 |
| 2020-03-05 | $11.63 | $11.80 | $11.54 | $11.64 | $10.14 | 48,728 |
| 2020-03-04 | $11.95 | $12.38 | $11.94 | $12.35 | $10.76 | 42,260 |
| 2020-03-03 | $12.24 | $12.37 | $11.90 | $12.01 | $10.46 | 56,688 |
| 2020-03-02 | $11.82 | $12.10 | $11.71 | $12.09 | $10.53 | 33,583 |
| 2020-02-28 | $11.56 | $11.99 | $11.56 | $11.90 | $10.37 | 75,548 |
| 2020-02-27 | $12.02 | $12.28 | $11.71 | $11.71 | $10.20 | 43,486 |
| 2020-02-26 | $12.46 | $12.58 | $12.22 | $12.30 | $10.72 | 43,754 |
| 2020-02-25 | $12.46 | $12.46 | $12.03 | $12.03 | $10.48 | 25,864 |
| 2020-02-24 | $12.48 | $12.54 | $12.40 | $12.40 | $10.80 | 20,212 |
| 2020-02-21 | $13.11 | $13.11 | $13.04 | $13.06 | $11.38 | 5,568 |
| 2020-02-20 | $13.19 | $13.19 | $13.06 | $13.15 | $11.46 | 17,215 |
| 2020-02-19 | $12.94 | $12.95 | $12.90 | $12.92 | $11.26 | 56,932 |
| 2020-02-18 | $12.88 | $12.91 | $12.80 | $12.83 | $11.18 | 8,725 |
| 2020-02-14 | $13.40 | $13.40 | $13.21 | $13.24 | $11.54 | 3,723 |
| 2020-02-13 | $13.35 | $13.46 | $13.33 | $13.43 | $11.70 | 6,901 |
| 2020-02-12 | $13.62 | $13.64 | $13.54 | $13.58 | $11.83 | 56,843 |
| 2020-02-11 | $13.60 | $13.63 | $13.55 | $13.57 | $11.82 | 6,948 |
| 2020-02-10 | $13.26 | $13.32 | $13.23 | $13.30 | $11.59 | 9,343 |
| 2020-02-07 | $13.23 | $13.25 | $13.21 | $13.21 | $11.51 | 4,616 |
| 2020-02-06 | $13.67 | $13.70 | $13.63 | $13.63 | $11.88 | 5,223 |
| 2020-02-05 | $13.73 | $13.74 | $13.65 | $13.72 | $11.95 | 16,225 |
| 2020-02-04 | $13.22 | $13.38 | $13.19 | $13.35 | $11.63 | 17,851 |
| 2020-02-03 | $12.94 | $12.97 | $12.87 | $12.87 | $11.21 | 14,381 |
| 2020-01-31 | $13.08 | $13.08 | $12.88 | $12.92 | $11.26 | 26,204 |
| 2020-01-30 | $12.91 | $13.07 | $12.86 | $13.07 | $11.39 | 23,359 |
| 2020-01-29 | $12.77 | $12.83 | $12.75 | $12.77 | $11.13 | 8,978 |
| 2020-01-28 | $12.62 | $12.67 | $12.58 | $12.67 | $11.04 | 14,141 |
| 2020-01-27 | $12.57 | $12.57 | $12.51 | $12.51 | $10.90 | 6,153 |
| 2020-01-24 | $13.19 | $13.20 | $13.05 | $13.09 | $11.41 | 16,240 |
| 2020-01-23 | $13.17 | $13.22 | $13.04 | $13.20 | $11.50 | 17,436 |
| 2020-01-22 | $13.50 | $13.66 | $13.50 | $13.57 | $11.82 | 17,240 |
| 2020-01-21 | $13.55 | $13.55 | $13.46 | $13.46 | $11.73 | 8,357 |
| 2020-01-17 | $13.44 | $13.49 | $13.41 | $13.49 | $11.75 | 9,296 |
| 2020-01-16 | $13.19 | $13.30 | $13.19 | $13.28 | $11.57 | 6,215 |
| 2020-01-15 | $13.05 | $13.16 | $12.99 | $13.06 | $11.38 | 6,307 |
| 2020-01-14 | $13.29 | $13.32 | $13.24 | $13.27 | $11.56 | 9,315 |
| 2020-01-13 | $13.42 | $13.55 | $13.42 | $13.55 | $11.81 | 7,552 |
| 2020-01-10 | $13.58 | $13.71 | $13.58 | $13.65 | $11.89 | 10,230 |
| 2020-01-09 | $13.65 | $13.66 | $13.60 | $13.66 | $11.90 | 4,436 |
| 2020-01-08 | $13.78 | $13.80 | $13.71 | $13.80 | $12.02 | 9,431 |
| 2020-01-07 | $14.01 | $14.16 | $13.99 | $14.07 | $12.26 | 7,189 |
| 2020-01-06 | $14.20 | $14.22 | $14.10 | $14.21 | $12.38 | 14,033 |
| 2020-01-03 | $14.22 | $14.30 | $14.16 | $14.16 | $12.34 | 13,098 |
| 2020-01-02 | $14.56 | $14.57 | $14.40 | $14.45 | $12.59 | 26,585 |
| 2019-12-31 | $14.47 | $14.47 | $14.47 | $14.47 | $12.61 | 12,792 |
| 2019-12-30 | $14.42 | $14.58 | $14.40 | $14.47 | $12.61 | 7,392 |
| 2019-12-27 | $14.40 | $14.40 | $14.34 | $14.35 | $12.50 | 55,921 |
| 2019-12-26 | $14.20 | $14.32 | $14.15 | $14.32 | $12.48 | 3,857 |
| 2019-12-24 | $14.14 | $14.31 | $14.14 | $14.31 | $12.47 | 4,394 |
| 2019-12-23 | $14.14 | $14.25 | $14.14 | $14.25 | $12.42 | 8,428 |
| 2019-12-20 | $14.04 | $14.06 | $13.98 | $13.98 | $12.18 | 9,331 |
| 2019-12-19 | $13.88 | $13.90 | $13.85 | $13.85 | $12.07 | 11,690 |
| 2019-12-18 | $13.73 | $13.74 | $13.70 | $13.72 | $11.95 | 19,537 |
| 2019-12-17 | $13.62 | $13.63 | $13.58 | $13.58 | $11.83 | 43,698 |
| 2019-12-16 | $13.66 | $13.72 | $13.66 | $13.69 | $11.93 | 9,416 |
| 2019-12-13 | $13.70 | $13.85 | $13.66 | $13.72 | $11.95 | 9,878 |
| 2019-12-12 | $13.35 | $13.46 | $13.27 | $13.38 | $11.66 | 15,129 |
| 2019-12-11 | $13.34 | $13.35 | $13.32 | $13.35 | $11.63 | 5,027 |
| 2019-12-10 | $13.29 | $13.33 | $13.23 | $13.25 | $11.55 | 27,989 |
| 2019-12-09 | $13.33 | $13.33 | $13.26 | $13.28 | $11.57 | 12,838 |
| 2019-12-06 | $13.58 | $13.61 | $13.55 | $13.55 | $11.81 | 21,014 |
| 2019-12-05 | $13.41 | $13.43 | $13.37 | $13.39 | $11.67 | 5,036 |
| 2019-12-04 | $13.52 | $13.52 | $13.40 | $13.42 | $11.69 | 16,806 |
| 2019-12-03 | $13.17 | $13.26 | $13.17 | $13.25 | $11.55 | 39,200 |
| 2019-12-02 | $13.41 | $13.41 | $13.32 | $13.35 | $11.63 | 5,235 |
| 2019-11-29 | $13.43 | $13.46 | $13.41 | $13.46 | $11.73 | 4,773 |
| 2019-11-27 | $13.45 | $13.51 | $13.43 | $13.51 | $11.77 | 10,548 |
| 2019-11-26 | $13.51 | $13.55 | $13.51 | $13.55 | $11.81 | 15,009 |
| 2019-11-25 | $13.47 | $13.58 | $13.47 | $13.54 | $11.80 | 3,979 |
| 2019-11-22 | $13.47 | $13.48 | $13.44 | $13.47 | $11.74 | 2,983 |
| 2019-11-21 | $13.60 | $13.60 | $13.50 | $13.54 | $11.80 | 7,352 |
| 2019-11-20 | $13.73 | $13.73 | $13.58 | $13.64 | $11.89 | 18,094 |
| 2019-11-19 | $13.78 | $13.78 | $13.77 | $13.78 | $12.01 | 3,286 |
| 2019-11-18 | $13.88 | $13.94 | $13.87 | $13.92 | $12.13 | 13,318 |
| 2019-11-15 | $14.14 | $14.18 | $14.12 | $14.12 | $12.30 | 5,635 |
| 2019-11-14 | $13.88 | $13.93 | $13.85 | $13.92 | $12.13 | 9,895 |
| 2019-11-13 | $14.10 | $14.16 | $14.09 | $14.13 | $12.31 | 12,357 |
| 2019-11-12 | $14.12 | $14.20 | $14.11 | $14.11 | $12.29 | 9,656 |
| 2019-11-11 | $14.08 | $14.15 | $14.06 | $14.07 | $12.26 | 6,214 |
| 2019-11-08 | $13.94 | $14.06 | $13.90 | $14.06 | $12.25 | 19,796 |
| 2019-11-07 | $14.16 | $14.16 | $13.96 | $13.96 | $12.16 | 10,417 |
| 2019-11-06 | $13.66 | $13.66 | $13.56 | $13.57 | $11.82 | 40,029 |
| 2019-11-05 | $13.81 | $13.92 | $13.81 | $13.89 | $12.10 | 16,807 |
| 2019-11-04 | $13.84 | $13.90 | $13.69 | $13.86 | $12.08 | 52,496 |
| 2019-11-01 | $13.25 | $13.53 | $13.25 | $13.51 | $11.77 | 7,915 |
| 2019-10-31 | $13.11 | $13.11 | $12.95 | $12.95 | $11.28 | 69,221 |
| 2019-10-30 | $13.26 | $13.57 | $13.26 | $13.57 | $11.82 | 11,406 |
| 2019-10-29 | $12.84 | $13.10 | $12.84 | $13.04 | $11.36 | 13,097 |
| 2019-10-28 | $13.66 | $13.82 | $13.66 | $13.82 | $12.04 | 6,063 |
| 2019-10-25 | $13.58 | $13.62 | $13.56 | $13.58 | $11.83 | 5,771 |
| 2019-10-24 | $13.51 | $13.51 | $13.39 | $13.46 | $11.73 | 19,158 |
| 2019-10-23 | $13.39 | $13.39 | $13.31 | $13.38 | $11.66 | 7,839 |
| 2019-10-22 | $13.24 | $13.31 | $13.21 | $13.23 | $11.53 | 8,018 |
| 2019-10-21 | $13.39 | $13.47 | $13.39 | $13.43 | $11.70 | 7,002 |
| 2019-10-18 | $13.10 | $13.13 | $13.01 | $13.13 | $11.44 | 33,282 |
| 2019-10-17 | $12.91 | $12.92 | $12.79 | $12.83 | $11.18 | 10,268 |
| 2019-10-16 | $12.87 | $12.90 | $12.86 | $12.86 | $11.21 | 14,190 |
| 2019-10-15 | $12.62 | $12.89 | $12.62 | $12.85 | $11.20 | 9,749 |
| 2019-10-14 | $12.61 | $12.66 | $12.61 | $12.65 | $11.02 | 7,059 |
| 2019-10-11 | $12.44 | $12.44 | $12.44 | $12.44 | $10.84 | 9,425 |
| 2019-10-10 | $12.37 | $12.49 | $12.34 | $12.44 | $10.84 | 28,174 |
| 2019-10-09 | $12.09 | $12.10 | $12.00 | $12.08 | $10.53 | 10,940 |
| 2019-10-08 | $11.87 | $12.05 | $11.87 | $11.98 | $10.44 | 8,858 |
| 2019-10-07 | $11.70 | $11.92 | $11.70 | $11.82 | $10.30 | 38,349 |
| 2019-10-04 | $11.57 | $11.70 | $11.53 | $11.67 | $10.17 | 24,646 |
| 2019-10-03 | $11.45 | $11.60 | $11.42 | $11.54 | $10.06 | 31,894 |
| 2019-10-02 | $11.58 | $11.65 | $11.55 | $11.60 | $10.11 | 12,374 |
| 2019-10-01 | $12.14 | $12.19 | $11.92 | $11.95 | $10.41 | 18,724 |
| 2019-09-30 | $12.03 | $12.05 | $11.97 | $12.01 | $10.46 | 24,714 |
| 2019-09-27 | $11.92 | $12.04 | $11.88 | $11.93 | $10.40 | 21,164 |
| 2019-09-26 | $11.51 | $11.60 | $11.51 | $11.59 | $10.10 | 16,175 |
| 2019-09-25 | $11.56 | $11.72 | $11.56 | $11.72 | $10.21 | 5,096 |
| 2019-09-24 | $11.84 | $11.84 | $11.62 | $11.64 | $10.14 | 21,595 |
| 2019-09-23 | $11.66 | $11.90 | $11.66 | $11.89 | $10.36 | 6,764 |
| 2019-09-20 | $12.09 | $12.10 | $12.04 | $12.04 | $10.49 | 7,335 |
| 2019-09-19 | $12.32 | $12.33 | $12.28 | $12.29 | $10.71 | 4,168 |
| 2019-09-18 | $12.29 | $12.30 | $12.20 | $12.22 | $10.65 | 3,642 |
| 2019-09-17 | $12.44 | $12.55 | $12.44 | $12.55 | $10.94 | 3,824 |
| 2019-09-16 | $12.83 | $12.84 | $12.75 | $12.78 | $11.14 | 6,262 |
| 2019-09-13 | $12.73 | $12.87 | $12.73 | $12.82 | $11.17 | 13,531 |
| 2019-09-12 | $12.37 | $12.62 | $12.33 | $12.59 | $10.97 | 14,801 |
| 2019-09-11 | $12.31 | $12.39 | $12.30 | $12.37 | $10.78 | 34,393 |
| 2019-09-10 | $12.36 | $12.45 | $12.33 | $12.41 | $10.81 | 37,215 |
| 2019-09-09 | $11.96 | $12.20 | $11.96 | $12.20 | $10.63 | 84,599 |
| 2019-09-06 | $11.76 | $11.95 | $11.76 | $11.91 | $10.38 | 32,340 |
| 2019-09-05 | $11.66 | $11.71 | $11.57 | $11.62 | $10.13 | 21,657 |
| 2019-09-04 | $11.29 | $11.35 | $11.22 | $11.28 | $9.83 | 78,448 |
| 2019-09-03 | $10.83 | $10.90 | $10.83 | $10.87 | $9.47 | 46,121 |
| 2019-08-30 | $11.08 | $11.20 | $11.08 | $11.19 | $9.75 | 97,948 |
| 2019-08-29 | $10.98 | $11.10 | $10.90 | $11.02 | $9.60 | 43,610 |
| 2019-08-28 | $10.57 | $10.73 | $10.53 | $10.71 | $9.33 | 59,352 |
| 2019-08-27 | $10.94 | $10.94 | $10.78 | $10.85 | $9.45 | 79,789 |
| 2019-08-26 | $10.78 | $10.81 | $10.69 | $10.77 | $9.38 | 24,350 |
| 2019-08-23 | $10.78 | $10.80 | $10.60 | $10.60 | $9.24 | 20,865 |
| 2019-08-22 | $11.11 | $11.13 | $10.98 | $11.11 | $9.68 | 12,420 |
| 2019-08-21 | $11.08 | $11.08 | $10.96 | $11.05 | $9.63 | 13,991 |
| 2019-08-20 | $10.73 | $10.85 | $10.73 | $10.75 | $9.37 | 75,704 |
| 2019-08-19 | $10.92 | $10.95 | $10.82 | $10.83 | $9.44 | 31,122 |
| 2019-08-16 | $10.46 | $10.71 | $10.46 | $10.64 | $9.27 | 105,049 |
| 2019-08-15 | $10.26 | $10.38 | $10.22 | $10.32 | $8.99 | 59,557 |
| 2019-08-14 | $10.36 | $10.36 | $10.23 | $10.31 | $8.98 | 41,670 |
| 2019-08-13 | $10.83 | $10.92 | $10.83 | $10.89 | $9.49 | 24,371 |
| 2019-08-12 | $10.63 | $10.71 | $10.57 | $10.62 | $9.25 | 23,434 |
| 2019-08-09 | $10.76 | $10.85 | $10.70 | $10.81 | $9.42 | 57,791 |
| 2019-08-08 | $10.65 | $10.80 | $10.63 | $10.70 | $9.32 | 42,967 |
| 2019-08-07 | $10.40 | $10.55 | $10.38 | $10.51 | $9.16 | 21,331 |
| 2019-08-06 | $10.56 | $10.56 | $10.41 | $10.51 | $9.16 | 94,979 |
| 2019-08-05 | $10.52 | $10.58 | $10.42 | $10.54 | $9.18 | 23,580 |
| 2019-08-02 | $10.74 | $10.80 | $10.66 | $10.77 | $9.38 | 30,899 |
| 2019-08-01 | $11.24 | $11.36 | $11.04 | $11.11 | $9.68 | 58,928 |
| 2019-07-31 | $11.70 | $11.70 | $11.31 | $11.46 | $9.99 | 15,971 |
| 2019-07-30 | $11.59 | $11.64 | $11.51 | $11.57 | $10.08 | 23,853 |
| 2019-07-29 | $11.79 | $11.84 | $11.79 | $11.83 | $10.31 | 14,098 |
| 2019-07-26 | $11.94 | $11.94 | $11.83 | $11.86 | $10.33 | 5,073 |
| 2019-07-25 | $12.03 | $12.06 | $11.94 | $11.97 | $10.43 | 8,420 |
| 2019-07-24 | $12.20 | $12.31 | $12.20 | $12.29 | $10.71 | 9,846 |
| 2019-07-23 | $11.89 | $11.93 | $11.86 | $11.90 | $10.37 | 31,811 |
| 2019-07-22 | $11.21 | $11.25 | $10.99 | $10.99 | $9.58 | 26,722 |
| 2019-07-19 | $10.67 | $10.67 | $10.57 | $10.61 | $9.25 | 19,724 |
| 2019-07-18 | $10.84 | $10.89 | $10.78 | $10.89 | $9.49 | 32,760 |
| 2019-07-17 | $11.00 | $11.10 | $10.97 | $11.02 | $9.60 | 21,250 |
| 2019-07-16 | $11.24 | $11.34 | $11.23 | $11.29 | $9.84 | 77,042 |
| 2019-07-15 | $11.32 | $11.32 | $11.26 | $11.26 | $9.81 | 16,659 |
| 2019-07-12 | $11.29 | $11.31 | $11.23 | $11.25 | $9.80 | 21,133 |
| 2019-07-11 | $11.11 | $11.11 | $11.01 | $11.02 | $9.60 | 33,317 |
| 2019-07-10 | $11.28 | $11.28 | $11.12 | $11.16 | $9.72 | 20,822 |
| 2019-07-09 | $11.24 | $11.30 | $11.19 | $11.30 | $9.85 | 53,808 |
| 2019-07-08 | $11.61 | $11.71 | $11.61 | $11.67 | $10.17 | 30,135 |
| 2019-07-05 | $11.85 | $11.89 | $11.80 | $11.88 | $10.35 | 8,014 |
| 2019-07-03 | $11.76 | $11.77 | $11.71 | $11.77 | $10.26 | 10,238 |
| 2019-07-02 | $11.66 | $11.71 | $11.65 | $11.68 | $10.18 | 30,026 |
| 2019-07-01 | $12.06 | $12.08 | $11.95 | $12.01 | $10.46 | 41,185 |
| 2019-06-28 | $11.69 | $11.73 | $11.66 | $11.69 | $10.19 | 23,627 |
| 2019-06-27 | $11.51 | $11.51 | $11.34 | $11.35 | $9.89 | 19,792 |
| 2019-06-26 | $11.39 | $11.39 | $11.25 | $11.28 | $9.83 | 17,900 |
| 2019-06-25 | $11.24 | $11.25 | $11.10 | $11.10 | $9.67 | 54,116 |
| 2019-06-24 | $10.82 | $10.86 | $10.77 | $10.79 | $9.40 | 40,957 |
| 2019-06-21 | $10.91 | $10.96 | $10.86 | $10.95 | $9.54 | 114,336 |
| 2019-06-20 | $10.94 | $10.97 | $10.84 | $10.89 | $9.49 | 118,955 |
| 2019-06-19 | $10.98 | $11.00 | $10.90 | $11.00 | $9.58 | 15,810 |
| 2019-06-18 | $10.46 | $10.73 | $10.46 | $10.66 | $9.29 | 124,856 |
| 2019-06-17 | $10.45 | $10.46 | $10.35 | $10.35 | $9.02 | 87,864 |
| 2019-06-14 | $10.52 | $10.56 | $10.49 | $10.54 | $9.18 | 65,964 |
| 2019-06-13 | $10.83 | $10.87 | $10.73 | $10.76 | $9.38 | 46,471 |
| 2019-06-12 | $10.55 | $10.62 | $10.53 | $10.53 | $9.18 | 49,362 |
| 2019-06-11 | $10.88 | $10.94 | $10.87 | $10.90 | $9.50 | 189,803 |
| 2019-06-10 | $10.56 | $10.59 | $10.50 | $10.52 | $9.17 | 65,738 |
| 2019-06-07 | $10.61 | $10.66 | $10.56 | $10.57 | $9.21 | 81,238 |
| 2019-06-06 | $10.39 | $10.44 | $10.27 | $10.36 | $9.03 | 124,886 |
| 2019-06-05 | $10.69 | $10.74 | $10.58 | $10.62 | $9.25 | 63,629 |
| 2019-06-04 | $10.86 | $10.90 | $10.77 | $10.86 | $9.46 | 1,097,471 |
| 2019-06-03 | $10.61 | $10.77 | $10.61 | $10.69 | $9.31 | 578,182 |
| 2019-05-31 | $10.30 | $10.51 | $10.28 | $10.40 | $9.06 | 755,852 |
| 2019-05-30 | $10.50 | $10.59 | $10.50 | $10.52 | $9.17 | 158,358 |
| 2019-05-29 | $10.33 | $10.52 | $10.29 | $10.50 | $9.15 | 116,296 |
| 2019-05-28 | $10.80 | $10.81 | $10.61 | $10.61 | $9.25 | 93,730 |
| 2019-05-24 | $11.17 | $11.17 | $11.02 | $11.10 | $9.67 | 90,036 |
| 2019-05-23 | $11.00 | $11.09 | $11.00 | $11.00 | $9.58 | 21,526 |
| 2019-05-22 | $11.48 | $11.48 | $11.37 | $11.40 | $9.93 | 19,073 |
| 2019-05-21 | $11.33 | $11.45 | $11.30 | $11.41 | $9.94 | 39,343 |
| 2019-05-20 | $11.20 | $11.31 | $11.17 | $11.27 | $9.82 | 25,787 |
| 2019-05-17 | $11.46 | $11.64 | $11.45 | $11.54 | $10.06 | 78,028 |
| 2019-05-16 | $11.48 | $11.62 | $11.48 | $11.53 | $10.05 | 38,487 |
| 2019-05-15 | $11.35 | $11.60 | $11.34 | $11.54 | $10.06 | 53,239 |
| 2019-05-14 | $11.50 | $11.60 | $11.49 | $11.60 | $10.11 | 37,337 |
| 2019-05-13 | $11.47 | $11.57 | $11.46 | $11.55 | $10.06 | 47,348 |
| 2019-05-10 | $11.98 | $12.20 | $11.90 | $12.20 | $10.63 | 24,686 |
| 2019-05-09 | $11.74 | $12.06 | $11.73 | $11.95 | $10.41 | 40,718 |
| 2019-05-08 | $11.91 | $12.08 | $11.89 | $11.96 | $10.42 | 73,199 |
| 2019-05-07 | $12.01 | $12.06 | $11.86 | $11.86 | $10.33 | 47,866 |
| 2019-05-06 | $12.24 | $12.43 | $12.22 | $12.35 | $10.76 | 29,097 |
| 2019-05-03 | $12.74 | $12.79 | $12.71 | $12.73 | $11.09 | 14,702 |
| 2019-05-02 | $12.60 | $12.68 | $12.57 | $12.57 | $10.95 | 11,409 |
| 2019-05-01 | $12.39 | $12.50 | $12.24 | $12.24 | $10.67 | 18,286 |
| 2019-04-30 | $12.45 | $12.45 | $12.31 | $12.41 | $10.81 | 23,820 |
| 2019-04-29 | $12.89 | $12.91 | $12.88 | $12.90 | $11.24 | 18,166 |
| 2019-04-26 | $12.81 | $12.93 | $12.81 | $12.88 | $11.22 | 17,482 |
| 2019-04-25 | $13.33 | $13.40 | $13.16 | $13.28 | $11.57 | 19,568 |
| 2019-04-24 | $12.81 | $12.81 | $12.66 | $12.71 | $11.07 | 28,830 |
| 2019-04-23 | $12.91 | $12.97 | $12.85 | $12.96 | $11.29 | 28,031 |
| 2019-04-22 | $12.74 | $12.79 | $12.70 | $12.70 | $11.07 | 53,665 |
| 2019-04-18 | $12.77 | $12.80 | $12.70 | $12.76 | $11.12 | 8,649 |
| 2019-04-17 | $12.92 | $12.93 | $12.75 | $12.79 | $11.14 | 13,113 |
| 2019-04-16 | $12.88 | $12.99 | $12.84 | $12.96 | $11.29 | 6,541 |
| 2019-04-15 | $13.31 | $13.33 | $13.27 | $13.32 | $11.61 | 9,429 |
| 2019-04-12 | $13.46 | $13.51 | $13.45 | $13.48 | $11.75 | 22,756 |
| 2019-04-11 | $13.22 | $13.29 | $13.14 | $13.19 | $11.49 | 17,740 |
| 2019-04-10 | $13.43 | $13.48 | $13.40 | $13.42 | $11.69 | 64,142 |
| 2019-04-09 | $13.27 | $13.27 | $13.13 | $13.18 | $11.48 | 13,158 |
| 2019-04-08 | $13.54 | $13.56 | $13.45 | $13.54 | $11.80 | 20,292 |
| 2019-04-05 | $13.57 | $13.71 | $13.56 | $13.66 | $11.90 | 80,167 |
| 2019-04-04 | $13.44 | $13.55 | $13.42 | $13.43 | $11.70 | 54,378 |
| 2019-04-03 | $13.55 | $13.55 | $13.42 | $13.42 | $11.69 | 23,892 |
| 2019-04-02 | $12.85 | $12.93 | $12.81 | $12.91 | $11.25 | 19,860 |
| 2019-04-01 | $12.81 | $12.89 | $12.78 | $12.81 | $11.16 | 23,312 |
| 2019-03-29 | $12.27 | $12.27 | $12.19 | $12.20 | $10.63 | 18,460 |
| 2019-03-28 | $11.92 | $11.94 | $11.83 | $11.88 | $10.35 | 21,115 |
| 2019-03-27 | $11.89 | $12.03 | $11.86 | $11.98 | $10.44 | 16,138 |
| 2019-03-26 | $11.85 | $11.89 | $11.79 | $11.83 | $10.31 | 38,640 |
| 2019-03-25 | $11.97 | $12.02 | $11.88 | $11.93 | $10.40 | 16,486 |
| 2019-03-22 | $12.47 | $12.47 | $12.10 | $12.10 | $10.54 | 22,401 |
| 2019-03-21 | $12.91 | $12.98 | $12.86 | $12.97 | $11.30 | 18,269 |
| 2019-03-20 | $13.21 | $13.29 | $13.07 | $13.24 | $11.54 | 30,978 |
| 2019-03-19 | $13.61 | $13.66 | $13.45 | $13.49 | $11.75 | 19,084 |
| 2019-03-18 | $13.32 | $13.35 | $13.27 | $13.33 | $11.62 | 48,174 |
| 2019-03-15 | $13.07 | $13.12 | $13.02 | $13.04 | $11.36 | 32,923 |
| 2019-03-14 | $13.58 | $13.62 | $13.40 | $13.48 | $11.25 | 9,406 |
| 2019-03-13 | $13.23 | $13.26 | $13.19 | $13.23 | $11.04 | 10,660 |
| 2019-03-12 | $13.35 | $13.35 | $13.24 | $13.30 | $11.10 | 27,555 |
| 2019-03-11 | $13.35 | $13.49 | $13.32 | $13.46 | $11.23 | 19,870 |
| 2019-03-08 | $13.00 | $13.20 | $13.00 | $13.20 | $11.02 | 35,651 |
| 2019-03-07 | $13.53 | $13.53 | $13.21 | $13.24 | $11.05 | 13,109 |
| 2019-03-06 | $13.86 | $13.86 | $13.69 | $13.72 | $11.45 | 22,203 |
| 2019-03-05 | $13.79 | $13.82 | $13.75 | $13.78 | $11.50 | 20,076 |
| 2019-03-04 | $14.13 | $14.14 | $13.99 | $14.06 | $11.74 | 5,870 |
| 2019-03-01 | $14.03 | $14.04 | $13.94 | $14.00 | $11.69 | 5,049 |
| 2019-02-28 | $13.65 | $13.65 | $13.39 | $13.39 | $11.18 | 20,951 |
| 2019-02-27 | $14.15 | $14.15 | $13.90 | $13.95 | $11.64 | 11,278 |
| 2019-02-26 | $14.02 | $14.14 | $14.02 | $14.06 | $11.74 | 17,752 |
| 2019-02-25 | $13.83 | $13.90 | $13.82 | $13.86 | $11.57 | 21,267 |
| 2019-02-22 | $13.37 | $13.53 | $13.33 | $13.53 | $11.29 | 198,910 |
| 2019-02-21 | $13.19 | $13.20 | $13.11 | $13.16 | $10.98 | 6,060 |
| 2019-02-20 | $13.42 | $13.60 | $13.42 | $13.59 | $11.34 | 9,427 |
| 2019-02-19 | $13.55 | $13.60 | $13.46 | $13.60 | $11.35 | 18,388 |
| 2019-02-15 | $13.82 | $13.82 | $13.66 | $13.73 | $11.46 | 11,182 |
| 2019-02-14 | $13.56 | $13.64 | $13.48 | $13.59 | $11.34 | 12,740 |
| 2019-02-13 | $13.79 | $13.79 | $13.68 | $13.72 | $11.45 | 20,310 |
| 2019-02-12 | $13.66 | $13.73 | $13.65 | $13.69 | $11.43 | 11,260 |
| 2019-02-11 | $13.46 | $13.49 | $13.33 | $13.36 | $11.15 | 9,720 |
| 2019-02-08 | $13.28 | $13.28 | $13.14 | $13.25 | $11.06 | 23,927 |
| 2019-02-07 | $13.73 | $13.88 | $13.73 | $13.77 | $11.49 | 4,749 |
| 2019-02-06 | $14.13 | $14.16 | $14.09 | $14.12 | $11.79 | 14,686 |
| 2019-02-05 | $14.01 | $14.06 | $13.98 | $14.03 | $11.71 | 38,796 |
| 2019-02-04 | $13.75 | $13.92 | $13.75 | $13.91 | $11.61 | 10,137 |
| 2019-02-01 | $13.24 | $13.26 | $13.15 | $13.26 | $11.07 | 78,138 |
| 2019-01-31 | $13.48 | $13.52 | $13.38 | $13.46 | $11.23 | 25,148 |
| 2019-01-30 | $13.57 | $13.75 | $13.52 | $13.74 | $11.47 | 19,894 |
| 2019-01-29 | $13.57 | $13.65 | $13.54 | $13.61 | $11.36 | 20,139 |
| 2019-01-28 | $13.42 | $13.53 | $13.40 | $13.45 | $11.23 | 26,707 |
| 2019-01-25 | $13.59 | $13.73 | $13.59 | $13.66 | $11.40 | 20,308 |
| 2019-01-24 | $13.51 | $13.54 | $13.39 | $13.42 | $11.20 | 24,659 |
| 2019-01-23 | $13.58 | $13.58 | $13.45 | $13.47 | $11.24 | 25,500 |
| 2019-01-22 | $13.66 | $13.66 | $13.50 | $13.54 | $11.30 | 51,717 |
| 2019-01-18 | $13.40 | $13.48 | $13.29 | $13.45 | $11.23 | 30,900 |
| 2019-01-17 | $13.28 | $13.50 | $13.28 | $13.45 | $11.23 | 22,418 |
| 2019-01-16 | $13.24 | $13.44 | $13.24 | $13.40 | $11.18 | 53,460 |
| 2019-01-15 | $12.75 | $12.80 | $12.70 | $12.78 | $10.67 | 55,740 |
| 2019-01-14 | $12.57 | $12.70 | $12.56 | $12.68 | $10.58 | 52,459 |
| 2019-01-11 | $12.85 | $12.90 | $12.79 | $12.80 | $10.68 | 199,300 |
| 2019-01-10 | $12.66 | $12.83 | $12.58 | $12.80 | $10.68 | 82,712 |
| 2019-01-09 | $12.67 | $12.67 | $12.43 | $12.55 | $10.48 | 35,908 |
| 2019-01-08 | $12.31 | $12.36 | $12.15 | $12.22 | $10.20 | 91,077 |
| 2019-01-07 | $11.96 | $12.12 | $11.92 | $12.10 | $10.10 | 110,991 |
| 2019-01-04 | $11.65 | $12.08 | $11.59 | $11.99 | $10.01 | 103,254 |
| 2019-01-03 | $11.52 | $11.52 | $11.28 | $11.32 | $9.45 | 79,205 |
| 2019-01-02 | $11.52 | $11.65 | $11.49 | $11.60 | $9.68 | 60,876 |
| 2018-12-31 | $11.43 | $11.61 | $11.43 | $11.61 | $9.69 | 188,021 |
| 2018-12-28 | $11.45 | $11.53 | $11.40 | $11.44 | $9.55 | 92,603 |
| 2018-12-27 | $11.44 | $11.73 | $11.42 | $11.73 | $9.79 | 105,700 |
| 2018-12-26 | $11.55 | $11.72 | $11.30 | $11.71 | $9.77 | 90,678 |
| 2018-12-24 | $11.68 | $11.75 | $11.30 | $11.47 | $9.57 | 25,294 |
| 2018-12-21 | $11.67 | $11.75 | $11.50 | $11.53 | $9.62 | 72,754 |
| 2018-12-20 | $11.56 | $11.68 | $11.42 | $11.46 | $9.57 | 57,037 |
| 2018-12-19 | $11.96 | $12.19 | $11.79 | $11.85 | $9.89 | 446,022 |
| 2018-12-18 | $11.68 | $11.83 | $11.67 | $11.77 | $9.82 | 438,571 |
| 2018-12-17 | $11.67 | $11.81 | $11.56 | $11.60 | $9.68 | 358,980 |
| 2018-12-14 | $11.82 | $11.98 | $11.80 | $11.84 | $9.88 | 321,353 |
| 2018-12-13 | $12.03 | $12.07 | $11.89 | $11.93 | $9.96 | 84,004 |
| 2018-12-12 | $12.52 | $12.57 | $12.41 | $12.48 | $10.42 | 60,682 |
| 2018-12-11 | $12.07 | $12.12 | $11.89 | $12.05 | $10.06 | 218,286 |
| 2018-12-10 | $11.89 | $11.95 | $11.68 | $11.93 | $9.96 | 156,143 |
| 2018-12-07 | $12.04 | $12.12 | $11.85 | $11.88 | $9.92 | 152,062 |
| 2018-12-06 | $12.53 | $12.53 | $12.06 | $12.22 | $10.20 | 195,080 |
| 2018-12-04 | $12.74 | $12.76 | $12.32 | $12.34 | $10.30 | 421,168 |
| 2018-12-03 | $13.30 | $13.41 | $13.21 | $13.30 | $11.10 | 375,180 |
| 2018-11-30 | $12.70 | $12.84 | $12.69 | $12.84 | $10.72 | 56,152 |
| 2018-11-29 | $12.78 | $12.83 | $12.59 | $12.80 | $10.68 | 41,950 |
| 2018-11-28 | $12.43 | $12.91 | $12.40 | $12.90 | $10.77 | 59,779 |
| 2018-11-27 | $12.81 | $12.83 | $12.68 | $12.76 | $10.65 | 88,535 |
| 2018-11-26 | $13.36 | $13.47 | $13.34 | $13.43 | $11.21 | 64,144 |
| 2018-11-23 | $13.44 | $13.53 | $13.40 | $13.47 | $11.24 | 30,403 |
| 2018-11-21 | $14.03 | $14.15 | $13.96 | $14.01 | $11.69 | 109,207 |
| 2018-11-20 | $13.61 | $13.85 | $13.60 | $13.67 | $11.41 | 122,867 |
| 2018-11-19 | $14.15 | $14.15 | $13.90 | $13.94 | $11.64 | 123,451 |
| 2018-11-16 | $14.10 | $14.21 | $14.05 | $14.21 | $11.86 | 32,849 |
| 2018-11-15 | $13.95 | $14.18 | $13.92 | $14.16 | $11.82 | 65,083 |
| 2018-11-14 | $14.08 | $14.13 | $13.85 | $13.95 | $11.64 | 41,325 |
| 2018-11-13 | $13.87 | $13.94 | $13.72 | $13.88 | $11.59 | 48,124 |
| 2018-11-12 | $14.32 | $14.32 | $13.99 | $14.01 | $11.69 | 31,328 |
| 2018-11-09 | $14.69 | $14.69 | $14.53 | $14.64 | $12.22 | 18,803 |
| 2018-11-08 | $15.12 | $15.13 | $14.97 | $15.07 | $12.58 | 20,973 |
| 2018-11-07 | $15.04 | $15.15 | $14.93 | $15.15 | $12.65 | 24,784 |
| 2018-11-06 | $15.08 | $15.08 | $14.93 | $15.04 | $12.55 | 33,399 |
| 2018-11-05 | $15.11 | $15.15 | $14.97 | $15.09 | $12.60 | 47,837 |
| 2018-11-02 | $15.28 | $15.46 | $15.20 | $15.42 | $12.87 | 33,790 |
| 2018-11-01 | $14.77 | $15.02 | $14.72 | $14.89 | $12.43 | 69,547 |
| 2018-10-31 | $15.02 | $15.20 | $14.97 | $14.99 | $12.51 | 30,859 |
| 2018-10-30 | $14.29 | $14.53 | $14.26 | $14.52 | $12.12 | 67,973 |
| 2018-10-29 | $14.97 | $15.00 | $14.60 | $14.67 | $12.24 | 68,188 |
| 2018-10-26 | $15.10 | $15.38 | $14.91 | $15.32 | $12.79 | 36,093 |
| 2018-10-25 | $14.83 | $15.14 | $14.83 | $15.13 | $12.63 | 71,564 |
| 2018-10-24 | $14.90 | $14.90 | $14.42 | $14.42 | $12.04 | 29,613 |
| 2018-10-23 | $15.00 | $15.12 | $14.74 | $15.05 | $12.56 | 70,324 |
| 2018-10-22 | $15.83 | $15.85 | $15.53 | $15.67 | $13.08 | 38,192 |
| 2018-10-19 | $15.92 | $16.09 | $15.92 | $15.98 | $13.34 | 38,730 |
| 2018-10-18 | $16.10 | $16.10 | $15.62 | $15.72 | $13.12 | 76,461 |
| 2018-10-17 | $16.23 | $16.28 | $16.08 | $16.11 | $13.45 | 52,069 |
| 2018-10-16 | $16.71 | $16.80 | $16.62 | $16.77 | $14.00 | 43,080 |
| 2018-10-15 | $16.50 | $16.55 | $16.43 | $16.47 | $13.75 | 86,189 |
| 2018-10-12 | $16.81 | $16.81 | $16.41 | $16.63 | $13.88 | 55,936 |
| 2018-10-11 | $16.75 | $16.75 | $16.43 | $16.50 | $13.77 | 28,129 |
| 2018-10-10 | $17.00 | $17.00 | $16.54 | $16.57 | $13.83 | 200,000 |
| 2018-10-09 | $17.73 | $17.85 | $17.70 | $17.77 | $14.83 | 232,256 |
| 2018-10-08 | $17.91 | $18.19 | $17.91 | $18.18 | $15.17 | 296,819 |
| 2018-10-05 | $18.12 | $18.14 | $17.95 | $18.04 | $15.06 | 288,358 |
| 2018-10-04 | $18.67 | $18.67 | $18.40 | $18.49 | $15.43 | 261,697 |
| 2018-10-03 | $19.00 | $19.04 | $18.86 | $18.88 | $15.76 | 15,294 |
| 2018-10-02 | $18.95 | $19.07 | $18.95 | $19.00 | $15.86 | 8,060 |
| 2018-10-01 | $19.15 | $19.15 | $18.94 | $18.97 | $15.83 | 4,971 |
| 2018-09-28 | $18.98 | $19.14 | $18.98 | $19.07 | $15.92 | 12,324 |
| 2018-09-27 | $19.48 | $19.51 | $19.30 | $19.33 | $16.13 | 9,977 |
| 2018-09-26 | $19.26 | $19.27 | $19.09 | $19.09 | $15.93 | 12,102 |
| 2018-09-25 | $19.65 | $19.68 | $19.44 | $19.49 | $16.27 | 10,442 |
| 2018-09-24 | $19.28 | $19.28 | $19.18 | $19.22 | $16.04 | 13,166 |
| 2018-09-21 | $18.96 | $19.15 | $18.89 | $19.12 | $15.96 | 12,028 |
| 2018-09-20 | $18.42 | $18.64 | $18.42 | $18.61 | $15.53 | 9,927 |
| 2018-09-19 | $18.29 | $18.50 | $18.29 | $18.49 | $15.43 | 27,385 |
| 2018-09-18 | $18.00 | $18.10 | $18.00 | $18.08 | $15.09 | 12,399 |
| 2018-09-17 | $18.22 | $18.24 | $18.13 | $18.14 | $15.14 | 17,718 |
| 2018-09-14 | $18.13 | $18.18 | $18.05 | $18.17 | $15.17 | 64,306 |
| 2018-09-13 | $18.08 | $18.09 | $17.93 | $18.02 | $15.04 | 19,244 |
| 2018-09-12 | $17.97 | $18.05 | $17.88 | $17.95 | $14.98 | 19,826 |
| 2018-09-11 | $17.50 | $17.76 | $17.50 | $17.69 | $14.77 | 41,700 |
| 2018-09-10 | $17.89 | $17.92 | $17.70 | $17.77 | $14.83 | 22,964 |
| 2018-09-07 | $17.71 | $17.80 | $17.64 | $17.71 | $14.78 | 20,441 |
| 2018-09-06 | $17.93 | $17.93 | $17.68 | $17.85 | $14.90 | 22,467 |
| 2018-09-05 | $18.09 | $18.09 | $17.91 | $17.99 | $15.02 | 21,397 |
| 2018-09-04 | $18.00 | $18.20 | $17.98 | $18.18 | $15.17 | 27,773 |
| 2018-08-31 | $18.64 | $18.69 | $18.50 | $18.61 | $15.53 | 25,341 |
| 2018-08-30 | $18.67 | $18.75 | $18.64 | $18.68 | $15.59 | 19,496 |
| 2018-08-29 | $18.66 | $18.80 | $18.65 | $18.79 | $15.68 | 14,623 |
| 2018-08-28 | $18.77 | $18.84 | $18.65 | $18.68 | $15.59 | 18,431 |
| 2018-08-27 | $17.75 | $17.94 | $17.74 | $17.92 | $14.96 | 16,889 |
| 2018-08-24 | $17.61 | $17.73 | $17.61 | $17.68 | $14.76 | 18,721 |
| 2018-08-23 | $17.58 | $17.74 | $17.58 | $17.64 | $14.72 | 24,682 |
| 2018-08-22 | $17.18 | $17.30 | $17.11 | $17.25 | $14.40 | 23,982 |
| 2018-08-21 | $16.83 | $17.02 | $16.82 | $16.94 | $14.14 | 38,470 |
| 2018-08-20 | $16.57 | $16.67 | $16.57 | $16.62 | $13.87 | 42,907 |
| 2018-08-17 | $16.04 | $16.31 | $16.04 | $16.29 | $13.60 | 19,924 |
| 2018-08-16 | $16.15 | $16.23 | $16.09 | $16.11 | $13.45 | 26,398 |
| 2018-08-15 | $15.89 | $15.92 | $15.71 | $15.86 | $13.24 | 55,229 |
| 2018-08-14 | $16.14 | $16.22 | $16.04 | $16.11 | $13.44 | 54,520 |
| 2018-08-13 | $16.41 | $16.49 | $16.35 | $16.38 | $13.67 | 23,838 |
| 2018-08-10 | $16.62 | $16.62 | $16.39 | $16.48 | $13.76 | 11,247 |
| 2018-08-09 | $17.10 | $17.15 | $17.05 | $17.09 | $14.26 | 17,659 |
| 2018-08-08 | $17.25 | $17.30 | $17.21 | $17.25 | $14.40 | 19,977 |
| 2018-08-07 | $16.95 | $17.05 | $16.95 | $17.05 | $14.23 | 190,064 |
| 2018-08-06 | $16.78 | $16.81 | $16.65 | $16.78 | $14.01 | 11,580 |
| 2018-08-03 | $16.63 | $16.84 | $16.63 | $16.84 | $14.06 | 275,509 |
| 2018-08-02 | $16.45 | $16.45 | $16.33 | $16.44 | $13.72 | 320,514 |
| 2018-08-01 | $16.70 | $16.82 | $16.66 | $16.78 | $14.01 | 52,165 |
| 2018-07-31 | $16.68 | $16.75 | $16.50 | $16.52 | $13.79 | 30,695 |
| 2018-07-30 | $16.86 | $16.90 | $16.70 | $16.70 | $13.94 | 29,987 |
| 2018-07-27 | $17.10 | $17.10 | $16.88 | $16.93 | $14.13 | 31,616 |
| 2018-07-26 | $17.16 | $17.16 | $16.95 | $16.96 | $14.16 | 11,014 |
| 2018-07-25 | $16.86 | $17.32 | $16.86 | $17.32 | $14.46 | 24,373 |
| 2018-07-24 | $16.79 | $16.89 | $16.78 | $16.83 | $14.05 | 64,120 |
| 2018-07-23 | $16.00 | $16.27 | $16.00 | $16.20 | $13.52 | 21,579 |
| 2018-07-20 | $16.80 | $16.98 | $16.57 | $16.58 | $13.84 | 36,764 |
| 2018-07-19 | $18.95 | $19.03 | $18.90 | $19.01 | $15.87 | 11,166 |
| 2018-07-18 | $19.27 | $19.33 | $19.18 | $19.25 | $16.07 | 15,032 |
| 2018-07-17 | $19.65 | $19.79 | $19.57 | $19.75 | $16.49 | 26,472 |
| 2018-07-16 | $19.58 | $19.65 | $19.52 | $19.59 | $16.35 | 23,788 |
| 2018-07-13 | $19.35 | $19.43 | $19.35 | $19.41 | $16.20 | 14,840 |
| 2018-07-12 | $19.50 | $19.77 | $19.50 | $19.71 | $16.45 | 11,733 |
| 2018-07-11 | $19.70 | $19.75 | $19.55 | $19.61 | $16.37 | 18,046 |
| 2018-07-10 | $20.02 | $20.15 | $20.01 | $20.12 | $16.79 | 15,855 |
| 2018-07-09 | $19.90 | $19.95 | $19.85 | $19.92 | $16.63 | 19,208 |
| 2018-07-06 | $19.42 | $19.57 | $19.32 | $19.57 | $16.33 | 21,060 |
| 2018-07-05 | $19.46 | $19.48 | $19.34 | $19.44 | $16.23 | 14,767 |
| 2018-07-03 | $19.60 | $19.60 | $19.46 | $19.48 | $16.26 | 9,757 |
| 2018-07-02 | $19.27 | $19.37 | $19.20 | $19.37 | $16.17 | 39,186 |
| 2018-06-29 | $19.65 | $19.71 | $19.46 | $19.48 | $16.26 | 18,477 |
| 2018-06-28 | $19.26 | $19.42 | $19.10 | $19.41 | $16.20 | 15,402 |
| 2018-06-27 | $19.78 | $19.89 | $19.55 | $19.60 | $16.36 | 16,832 |
| 2018-06-26 | $19.74 | $19.89 | $19.65 | $19.85 | $16.57 | 18,273 |
| 2018-06-25 | $19.75 | $19.75 | $19.38 | $19.47 | $16.25 | 20,056 |
| 2018-06-22 | $19.69 | $19.96 | $19.68 | $19.90 | $16.61 | 23,212 |
| 2018-06-21 | $19.77 | $19.77 | $19.52 | $19.60 | $16.36 | 12,355 |
| 2018-06-20 | $20.08 | $20.16 | $20.00 | $20.02 | $16.71 | 11,854 |
| 2018-06-19 | $19.99 | $20.02 | $19.83 | $20.02 | $16.71 | 20,878 |
| 2018-06-18 | $20.10 | $20.30 | $20.10 | $20.30 | $16.94 | 28,113 |
| 2018-06-15 | $20.50 | $20.55 | $20.48 | $20.54 | $17.14 | 10,649 |
| 2018-06-14 | $20.61 | $20.72 | $20.56 | $20.56 | $17.16 | 13,517 |
| 2018-06-13 | $20.93 | $20.96 | $20.82 | $20.90 | $17.45 | 22,402 |
| 2018-06-12 | $20.82 | $20.88 | $20.61 | $20.70 | $17.28 | 38,228 |
| 2018-06-11 | $21.41 | $21.48 | $21.24 | $21.33 | $17.80 | 26,560 |
| 2018-06-08 | $21.26 | $21.40 | $21.25 | $21.36 | $17.83 | 32,877 |
| 2018-06-07 | $21.26 | $21.29 | $20.98 | $21.03 | $17.55 | 19,583 |
| 2018-06-06 | $21.01 | $21.37 | $21.00 | $21.34 | $17.81 | 44,231 |
| 2018-06-05 | $20.90 | $20.90 | $20.70 | $20.86 | $17.41 | 40,888 |
| 2018-06-04 | $20.93 | $20.95 | $20.85 | $20.92 | $17.46 | 14,967 |
| 2018-06-01 | $20.81 | $20.89 | $20.73 | $20.83 | $17.39 | 10,248 |
| 2018-05-31 | $20.55 | $20.71 | $20.42 | $20.63 | $17.22 | 44,778 |
| 2018-05-30 | $20.10 | $20.34 | $19.98 | $20.27 | $16.92 | 42,127 |
| 2018-05-29 | $20.05 | $20.05 | $19.64 | $19.68 | $16.43 | 16,300 |
| 2018-05-25 | $19.92 | $20.03 | $19.86 | $20.03 | $16.72 | 6,730 |
| 2018-05-24 | $20.28 | $20.35 | $20.14 | $20.31 | $16.95 | 17,813 |
| 2018-05-23 | $20.04 | $20.25 | $20.04 | $20.25 | $16.90 | 8,756 |
| 2018-05-22 | $20.63 | $20.82 | $20.63 | $20.70 | $17.28 | 28,073 |
| 2018-05-21 | $20.70 | $20.76 | $20.68 | $20.76 | $17.33 | 13,418 |
| 2018-05-18 | $20.60 | $20.63 | $20.54 | $20.57 | $17.17 | 32,987 |
| 2018-05-17 | $20.52 | $20.67 | $20.52 | $20.54 | $17.14 | 16,243 |
| 2018-05-16 | $20.61 | $20.83 | $20.61 | $20.83 | $17.39 | 47,060 |
| 2018-05-15 | $20.59 | $20.69 | $20.56 | $20.65 | $17.24 | 239,395 |
| 2018-05-14 | $20.44 | $20.59 | $20.43 | $20.49 | $17.10 | 421,480 |
| 2018-05-11 | $20.54 | $20.55 | $20.40 | $20.52 | $17.13 | 329,225 |
| 2018-05-10 | $19.91 | $20.05 | $19.82 | $20.02 | $16.71 | 22,388 |
| 2018-05-09 | $19.80 | $19.94 | $19.74 | $19.80 | $16.53 | 17,182 |
| 2018-05-08 | $19.88 | $20.07 | $19.87 | $20.05 | $16.74 | 21,713 |
| 2018-05-07 | $19.95 | $19.95 | $19.81 | $19.87 | $16.59 | 34,841 |
| 2018-05-04 | $19.60 | $19.75 | $19.49 | $19.71 | $16.45 | 13,163 |
| 2018-05-03 | $19.67 | $19.86 | $19.62 | $19.77 | $16.50 | 9,867 |
| 2018-05-02 | $20.02 | $20.02 | $19.84 | $19.85 | $16.57 | 11,058 |
| 2018-05-01 | $19.68 | $19.70 | $19.54 | $19.70 | $16.44 | 9,861 |
| 2018-04-30 | $19.90 | $19.95 | $19.78 | $19.79 | $16.52 | 15,679 |
| 2018-04-27 | $19.89 | $19.95 | $19.84 | $19.95 | $16.65 | 10,437 |
| 2018-04-26 | $19.93 | $20.02 | $19.84 | $19.93 | $16.64 | 10,027 |
| 2018-04-25 | $20.04 | $20.12 | $19.97 | $20.04 | $16.73 | 21,872 |
| 2018-04-24 | $20.54 | $20.70 | $20.42 | $20.45 | $17.07 | 42,094 |
| 2018-04-23 | $20.40 | $20.49 | $20.33 | $20.41 | $17.04 | 27,963 |
| 2018-04-20 | $20.50 | $20.57 | $20.45 | $20.50 | $17.11 | 8,134 |
| 2018-04-19 | $20.56 | $20.56 | $20.38 | $20.47 | $17.09 | 8,063 |
| 2018-04-18 | $20.39 | $20.50 | $20.34 | $20.47 | $17.09 | 41,716 |
| 2018-04-17 | $19.97 | $20.11 | $19.97 | $20.09 | $16.77 | 16,212 |
| 2018-04-16 | $19.72 | $19.78 | $19.64 | $19.78 | $16.51 | 27,542 |
| 2018-04-13 | $19.47 | $19.69 | $19.47 | $19.63 | $16.38 | 13,628 |
| 2018-04-12 | $18.79 | $18.97 | $18.79 | $18.92 | $15.79 | 16,607 |
| 2018-04-11 | $18.74 | $18.76 | $18.67 | $18.67 | $15.58 | 26,914 |
| 2018-04-10 | $18.79 | $18.99 | $18.79 | $18.93 | $15.80 | 10,444 |
| 2018-04-09 | $18.36 | $18.62 | $18.30 | $18.48 | $15.43 | 26,083 |
| 2018-04-06 | $18.47 | $18.53 | $18.19 | $18.26 | $15.24 | 22,093 |
| 2018-04-05 | $18.34 | $18.36 | $18.21 | $18.31 | $15.28 | 37,818 |
| 2018-04-04 | $17.85 | $18.18 | $17.76 | $18.18 | $15.17 | 57,107 |
| 2018-04-03 | $18.08 | $18.18 | $18.00 | $18.12 | $15.12 | 136,197 |
| 2018-04-02 | $18.25 | $18.25 | $17.77 | $17.91 | $14.95 | 28,555 |
| 2018-03-29 | $18.75 | $18.90 | $18.75 | $18.84 | $15.30 | 6,358 |
| 2018-03-28 | $18.53 | $18.71 | $18.45 | $18.61 | $15.11 | 6,966 |
| 2018-03-27 | $18.84 | $19.02 | $18.64 | $18.64 | $15.13 | 20,750 |
| 2018-03-26 | $19.00 | $19.00 | $18.64 | $18.96 | $15.39 | 35,525 |
| 2018-03-23 | $18.59 | $18.69 | $18.31 | $18.32 | $14.87 | 90,220 |
| 2018-03-22 | $18.60 | $18.84 | $18.51 | $18.55 | $15.06 | 21,841 |
| 2018-03-21 | $19.24 | $19.42 | $19.13 | $19.23 | $15.61 | 528,683 |
| 2018-03-20 | $19.07 | $19.11 | $18.95 | $19.04 | $15.46 | 223,966 |
| 2018-03-19 | $19.06 | $19.08 | $18.87 | $18.96 | $15.39 | 631,444 |
| 2018-03-16 | $18.81 | $19.00 | $18.81 | $18.99 | $15.42 | 48,577 |
| 2018-03-15 | $18.53 | $18.70 | $18.49 | $18.61 | $15.11 | 231,145 |
| 2018-03-14 | $18.48 | $18.48 | $18.34 | $18.40 | $14.94 | 350,374 |
| 2018-03-13 | $18.34 | $18.40 | $18.02 | $18.11 | $14.70 | 134,378 |
| 2018-03-12 | $18.46 | $18.53 | $18.43 | $18.49 | $15.01 | 54,695 |
| 2018-03-09 | $18.34 | $18.43 | $18.34 | $18.40 | $14.94 | 10,877 |
| 2018-03-08 | $18.29 | $18.36 | $18.20 | $18.27 | $14.83 | 11,721 |
| 2018-03-07 | $18.13 | $18.30 | $18.13 | $18.29 | $14.85 | 37,063 |
| 2018-03-06 | $17.89 | $18.08 | $17.89 | $18.04 | $14.65 | 46,656 |
| 2018-03-05 | $17.31 | $17.50 | $17.31 | $17.50 | $14.21 | 3,287 |
| 2018-03-02 | $17.29 | $17.50 | $17.22 | $17.50 | $14.21 | 18,279 |
| 2018-03-01 | $17.43 | $17.63 | $17.27 | $17.42 | $14.14 | 26,422 |
| 2018-02-28 | $17.88 | $17.88 | $17.61 | $17.61 | $14.30 | 10,029 |
| 2018-02-27 | $17.68 | $17.81 | $17.67 | $17.67 | $14.35 | 5,001 |
| 2018-02-26 | $17.74 | $17.92 | $17.74 | $17.87 | $14.51 | 23,036 |
| 2018-02-23 | $17.53 | $17.65 | $17.49 | $17.64 | $14.32 | 9,582 |
| 2018-02-22 | $17.57 | $17.82 | $17.57 | $17.60 | $14.29 | 13,423 |
| 2018-02-21 | $17.84 | $17.86 | $17.66 | $17.69 | $14.36 | 5,887 |
| 2018-02-20 | $17.64 | $17.70 | $17.52 | $17.61 | $14.30 | 13,232 |
| 2018-02-16 | $17.44 | $17.72 | $17.44 | $17.67 | $14.35 | 10,470 |
| 2018-02-15 | $17.45 | $17.45 | $17.18 | $17.36 | $14.10 | 24,833 |
| 2018-02-14 | $16.86 | $17.21 | $16.86 | $17.21 | $13.97 | 8,080 |
| 2018-02-13 | $16.61 | $16.69 | $16.58 | $16.68 | $13.54 | 6,503 |
| 2018-02-12 | $16.15 | $16.43 | $16.12 | $16.37 | $13.29 | 19,098 |
| 2018-02-09 | $16.11 | $16.11 | $15.44 | $15.92 | $12.93 | 21,288 |
| 2018-02-08 | $16.40 | $16.40 | $16.08 | $16.11 | $13.08 | 9,278 |
| 2018-02-07 | $16.85 | $16.86 | $16.66 | $16.66 | $13.53 | 21,500 |
| 2018-02-06 | $16.74 | $17.03 | $16.53 | $17.03 | $13.83 | 17,779 |
| 2018-02-05 | $17.00 | $17.04 | $16.33 | $16.38 | $13.30 | 12,830 |
| 2018-02-02 | $17.43 | $17.43 | $17.09 | $17.09 | $13.88 | 15,447 |
| 2018-02-01 | $17.52 | $17.56 | $17.44 | $17.54 | $14.24 | 4,914 |
| 2018-01-31 | $17.32 | $17.32 | $17.08 | $17.17 | $13.94 | 33,739 |
| 2018-01-30 | $17.31 | $17.31 | $17.12 | $17.12 | $13.90 | 5,772 |
| 2018-01-29 | $17.37 | $17.39 | $17.30 | $17.36 | $14.10 | 8,126 |
| 2018-01-26 | $17.38 | $17.46 | $17.32 | $17.45 | $14.17 | 9,851 |
| 2018-01-25 | $17.35 | $17.35 | $17.17 | $17.21 | $13.97 | 14,002 |
| 2018-01-24 | $17.54 | $17.59 | $17.35 | $17.46 | $14.18 | 18,354 |
| 2018-01-23 | $17.57 | $17.71 | $17.56 | $17.70 | $14.37 | 14,173 |
| 2018-01-22 | $17.93 | $17.99 | $17.93 | $17.98 | $14.60 | 3,188 |
| 2018-01-19 | $17.77 | $17.80 | $17.69 | $17.78 | $14.44 | 11,917 |
| 2018-01-18 | $17.29 | $17.42 | $17.28 | $17.40 | $14.13 | 18,788 |
| 2018-01-17 | $17.23 | $17.39 | $17.20 | $17.34 | $14.08 | 18,944 |
| 2018-01-16 | $17.28 | $17.32 | $17.20 | $17.27 | $14.02 | 16,502 |
| 2018-01-12 | $16.76 | $16.92 | $16.76 | $16.91 | $13.73 | 18,327 |
| 2018-01-11 | $16.39 | $16.44 | $16.37 | $16.43 | $13.34 | 10,823 |
| 2018-01-10 | $16.41 | $16.44 | $16.37 | $16.40 | $13.32 | 29,106 |
| 2018-01-09 | $16.34 | $16.50 | $16.34 | $16.44 | $13.35 | 80,906 |
| 2018-01-08 | $16.28 | $16.29 | $16.19 | $16.27 | $13.21 | 22,964 |
| 2018-01-05 | $16.25 | $16.40 | $16.25 | $16.40 | $13.32 | 33,660 |
| 2018-01-04 | $16.36 | $16.38 | $16.32 | $16.33 | $13.26 | 17,046 |
| 2018-01-03 | $16.04 | $16.10 | $16.01 | $16.06 | $13.04 | 5,505 |
| 2018-01-02 | $15.91 | $16.04 | $15.91 | $16.04 | $13.02 | 25,010 |
| 2017-12-29 | $15.84 | $15.88 | $15.77 | $15.78 | $12.81 | 11,296 |
| 2017-12-28 | $15.87 | $15.92 | $15.86 | $15.88 | $12.89 | 5,200 |
| 2017-12-27 | $15.83 | $15.90 | $15.83 | $15.87 | $12.89 | 13,038 |
| 2017-12-26 | $15.94 | $15.94 | $15.87 | $15.91 | $12.92 | 9,828 |
| 2017-12-22 | $15.86 | $15.92 | $15.86 | $15.86 | $12.88 | 2,859 |
| 2017-12-21 | $16.00 | $16.02 | $15.90 | $15.90 | $12.91 | 16,159 |
| 2017-12-20 | $15.93 | $15.93 | $15.81 | $15.85 | $12.87 | 16,255 |
| 2017-12-19 | $15.85 | $15.86 | $15.74 | $15.81 | $12.84 | 14,287 |
| 2017-12-18 | $15.77 | $15.88 | $15.75 | $15.77 | $12.80 | 12,415 |
| 2017-12-15 | $15.60 | $15.60 | $15.50 | $15.55 | $12.63 | 21,565 |
| 2017-12-14 | $15.63 | $15.64 | $15.54 | $15.55 | $12.63 | 12,340 |
| 2017-12-13 | $15.53 | $15.57 | $15.47 | $15.55 | $12.63 | 4,447 |
| 2017-12-12 | $15.20 | $15.22 | $15.12 | $15.16 | $12.31 | 7,792 |
| 2017-12-11 | $15.28 | $15.33 | $15.28 | $15.31 | $12.43 | 4,742 |
| 2017-12-08 | $15.19 | $15.31 | $15.16 | $15.25 | $12.38 | 15,357 |
| 2017-12-07 | $14.96 | $14.96 | $14.84 | $14.89 | $12.09 | 29,945 |
| 2017-12-06 | $14.98 | $15.09 | $14.95 | $15.04 | $12.21 | 6,788 |
| 2017-12-05 | $15.08 | $15.10 | $14.93 | $14.98 | $12.16 | 3,005 |
| 2017-12-04 | $15.09 | $15.09 | $14.96 | $14.99 | $12.17 | 9,423 |
| 2017-12-01 | $15.09 | $15.12 | $15.01 | $15.10 | $12.26 | 8,287 |
| 2017-11-30 | $15.45 | $15.45 | $15.27 | $15.30 | $12.42 | 8,876 |
| 2017-11-29 | $15.48 | $15.59 | $15.47 | $15.50 | $12.58 | 6,610 |
| 2017-11-28 | $15.52 | $15.59 | $15.49 | $15.57 | $12.64 | 14,417 |
| 2017-11-27 | $15.66 | $15.71 | $15.64 | $15.65 | $12.71 | 8,114 |
| 2017-11-24 | $15.91 | $15.92 | $15.86 | $15.90 | $12.91 | 4,322 |
| 2017-11-22 | $15.78 | $15.79 | $15.67 | $15.67 | $12.72 | 9,249 |
| 2017-11-21 | $15.77 | $15.81 | $15.74 | $15.76 | $12.80 | 7,556 |
| 2017-11-20 | $15.86 | $15.89 | $15.72 | $15.78 | $12.81 | 29,589 |
| 2017-11-17 | $15.46 | $15.53 | $15.46 | $15.51 | $12.59 | 7,169 |
| 2017-11-16 | $15.46 | $15.54 | $15.42 | $15.51 | $12.59 | 14,217 |
| 2017-11-15 | $15.21 | $15.44 | $15.21 | $15.37 | $12.48 | 16,498 |
| 2017-11-14 | $15.50 | $15.56 | $15.45 | $15.53 | $12.61 | 4,486 |
| 2017-11-13 | $15.22 | $15.43 | $15.22 | $15.43 | $12.53 | 28,057 |
| 2017-11-10 | $15.51 | $15.57 | $15.50 | $15.51 | $12.59 | 7,978 |
| 2017-11-09 | $15.32 | $15.42 | $15.31 | $15.42 | $12.52 | 14,919 |
| 2017-11-08 | $15.65 | $15.73 | $15.59 | $15.72 | $12.76 | 5,999 |
| 2017-11-07 | $15.61 | $15.67 | $15.60 | $15.67 | $12.72 | 6,152 |
| 2017-11-06 | $15.90 | $15.94 | $15.90 | $15.94 | $12.94 | 8,367 |
| 2017-11-03 | $15.85 | $15.91 | $15.83 | $15.90 | $12.91 | 7,363 |
| 2017-11-02 | $15.84 | $15.96 | $15.84 | $15.95 | $12.95 | 16,763 |
| 2017-11-01 | $15.89 | $15.95 | $15.85 | $15.86 | $12.88 | 20,040 |
| 2017-10-31 | $15.55 | $15.74 | $15.53 | $15.63 | $12.69 | 24,414 |
| 2017-10-30 | $15.64 | $15.66 | $15.59 | $15.66 | $12.71 | 8,687 |
| 2017-10-27 | $15.75 | $15.78 | $15.69 | $15.73 | $12.77 | 19,958 |
| 2017-10-26 | $15.51 | $15.54 | $15.38 | $15.40 | $12.50 | 17,642 |
| 2017-10-25 | $15.41 | $15.46 | $15.38 | $15.46 | $12.55 | 6,071 |
| 2017-10-24 | $15.31 | $15.31 | $15.21 | $15.25 | $12.38 | 27,192 |
| 2017-10-23 | $15.10 | $15.17 | $14.94 | $14.97 | $12.15 | 245,205 |
| 2017-10-20 | $14.92 | $14.92 | $14.81 | $14.85 | $12.06 | 21,591 |
| 2017-10-19 | $14.77 | $14.89 | $14.77 | $14.89 | $12.09 | 4,017 |
| 2017-10-18 | $14.75 | $14.80 | $14.74 | $14.76 | $11.98 | 10,513 |
| 2017-10-17 | $14.49 | $14.50 | $14.41 | $14.48 | $11.76 | 13,742 |
| 2017-10-16 | $14.65 | $14.67 | $14.62 | $14.67 | $11.91 | 3,938 |
| 2017-10-13 | $14.76 | $14.77 | $14.73 | $14.73 | $11.96 | 6,386 |
| 2017-10-12 | $14.84 | $14.92 | $14.83 | $14.87 | $12.07 | 13,606 |
| 2017-10-11 | $14.69 | $14.77 | $14.67 | $14.77 | $11.99 | 16,876 |
| 2017-10-10 | $14.78 | $14.81 | $14.71 | $14.77 | $11.99 | 7,111 |
| 2017-10-09 | $14.63 | $14.68 | $14.54 | $14.61 | $11.86 | 156,685 |
| 2017-10-06 | $14.57 | $14.61 | $14.55 | $14.61 | $11.86 | 3,643 |
| 2017-10-05 | $14.59 | $14.59 | $14.49 | $14.53 | $11.80 | 9,505 |
| 2017-10-04 | $14.56 | $14.56 | $14.49 | $14.54 | $11.81 | 34,652 |
| 2017-10-03 | $14.28 | $14.40 | $14.28 | $14.38 | $11.68 | 5,748 |
| 2017-10-02 | $14.09 | $14.18 | $14.09 | $14.18 | $11.51 | 4,571 |
| 2017-09-29 | $14.08 | $14.19 | $14.08 | $14.18 | $11.51 | 16,171 |
| 2017-09-28 | $14.04 | $14.21 | $14.04 | $14.20 | $11.53 | 15,372 |
| 2017-09-27 | $13.96 | $14.03 | $13.96 | $14.03 | $11.39 | 16,426 |
| 2017-09-26 | $13.90 | $13.95 | $13.86 | $13.89 | $11.28 | 19,279 |
| 2017-09-25 | $13.90 | $13.93 | $13.87 | $13.90 | $11.29 | 3,867 |
| 2017-09-22 | $14.11 | $14.11 | $14.05 | $14.09 | $11.44 | 4,374 |
| 2017-09-21 | $14.09 | $14.10 | $13.99 | $14.09 | $11.44 | 21,316 |
| 2017-09-20 | $13.80 | $13.92 | $13.78 | $13.85 | $11.25 | 30,344 |
| 2017-09-19 | $13.84 | $13.98 | $13.84 | $13.97 | $11.34 | 26,451 |
| 2017-09-18 | $13.84 | $13.87 | $13.82 | $13.86 | $11.25 | 7,500 |
| 2017-09-15 | $13.72 | $13.76 | $13.69 | $13.72 | $11.14 | 2,947 |
| 2017-09-14 | $13.54 | $13.63 | $13.53 | $13.62 | $11.06 | 9,680 |
| 2017-09-13 | $13.73 | $13.73 | $13.70 | $13.70 | $11.12 | 13,274 |
| 2017-09-12 | $13.70 | $13.74 | $13.69 | $13.72 | $11.14 | 24,370 |
| 2017-09-11 | $13.44 | $13.46 | $13.42 | $13.45 | $10.92 | 5,020 |
| 2017-09-08 | $13.31 | $13.31 | $13.23 | $13.24 | $10.75 | 10,164 |
| 2017-09-07 | $13.09 | $13.24 | $13.09 | $13.22 | $10.73 | 14,525 |
| 2017-09-06 | $12.92 | $13.03 | $12.92 | $13.03 | $10.58 | 20,826 |
| 2017-09-05 | $13.05 | $13.05 | $12.81 | $12.92 | $10.49 | 20,696 |
| 2017-09-01 | $13.22 | $13.22 | $13.17 | $13.21 | $10.73 | 9,100 |
| 2017-08-31 | $13.12 | $13.15 | $13.05 | $13.15 | $10.68 | 6,043 |
| 2017-08-30 | $13.14 | $13.19 | $13.13 | $13.14 | $10.67 | 7,063 |
| 2017-08-29 | $12.99 | $13.07 | $12.99 | $13.05 | $10.59 | 10,777 |
| 2017-08-28 | $13.18 | $13.22 | $13.15 | $13.21 | $10.73 | 19,525 |
| 2017-08-25 | $13.88 | $13.89 | $13.82 | $13.89 | $11.28 | 3,301 |
| 2017-08-24 | $13.58 | $13.65 | $13.57 | $13.62 | $11.06 | 8,814 |
| 2017-08-23 | $13.59 | $13.66 | $13.59 | $13.65 | $11.08 | 7,278 |
| 2017-08-22 | $13.48 | $13.55 | $13.48 | $13.55 | $11.00 | 10,518 |
| 2017-08-21 | $13.45 | $13.46 | $13.44 | $13.46 | $10.93 | 4,816 |
| 2017-08-18 | $13.52 | $13.58 | $13.50 | $13.54 | $10.99 | 11,500 |
| 2017-08-17 | $13.62 | $13.63 | $13.53 | $13.53 | $10.99 | 9,884 |
| 2017-08-16 | $13.51 | $13.53 | $13.41 | $13.52 | $10.98 | 18,759 |
| 2017-08-15 | $13.34 | $13.42 | $13.34 | $13.41 | $10.89 | 8,955 |
| 2017-08-14 | $13.47 | $13.47 | $13.35 | $13.36 | $10.85 | 19,805 |
| 2017-08-11 | $13.33 | $13.47 | $13.33 | $13.43 | $10.90 | 9,500 |
| 2017-08-10 | $13.23 | $13.23 | $13.14 | $13.16 | $10.68 | 33,556 |
| 2017-08-09 | $13.35 | $13.43 | $13.35 | $13.43 | $10.90 | 2,578 |
| 2017-08-08 | $13.43 | $13.50 | $13.43 | $13.43 | $10.90 | 7,214 |
| 2017-08-07 | $13.45 | $13.47 | $13.40 | $13.42 | $10.90 | 21,655 |
| 2017-08-04 | $13.41 | $13.41 | $13.35 | $13.37 | $10.86 | 8,069 |
| 2017-08-03 | $13.40 | $13.40 | $13.33 | $13.33 | $10.82 | 11,628 |
| 2017-08-02 | $13.39 | $13.39 | $13.31 | $13.33 | $10.82 | 48,177 |
| 2017-08-01 | $13.48 | $13.49 | $13.41 | $13.45 | $10.92 | 8,640 |
| 2017-07-31 | $13.50 | $13.50 | $13.37 | $13.37 | $10.86 | 5,741 |
| 2017-07-28 | $13.59 | $13.59 | $13.59 | $13.59 | $11.03 | 1,358 |
| 2017-07-27 | $13.78 | $13.78 | $13.68 | $13.74 | $11.16 | 8,522 |
| 2017-07-26 | $13.39 | $13.54 | $13.39 | $13.54 | $10.99 | 12,640 |
| 2017-07-25 | $13.19 | $13.33 | $13.19 | $13.31 | $10.81 | 7,138 |
| 2017-07-24 | $13.73 | $13.73 | $13.66 | $13.69 | $11.12 | 1,312 |
| 2017-07-21 | $13.75 | $13.83 | $13.71 | $13.82 | $11.22 | 20,740 |
| 2017-07-20 | $13.86 | $13.87 | $13.82 | $13.84 | $11.24 | 9,156 |
| 2017-07-19 | $13.69 | $13.76 | $13.61 | $13.70 | $11.12 | 7,822 |
| 2017-07-18 | $13.76 | $13.77 | $13.69 | $13.73 | $11.14 | 7,792 |
| 2017-07-17 | $13.77 | $13.87 | $13.77 | $13.87 | $11.26 | 9,675 |
| 2017-07-14 | $13.67 | $13.74 | $13.67 | $13.74 | $11.16 | 3,606 |
| 2017-07-13 | $13.75 | $13.75 | $13.61 | $13.65 | $11.08 | 7,217 |
| 2017-07-12 | $13.56 | $13.63 | $13.56 | $13.61 | $11.05 | 8,271 |
| 2017-07-11 | $13.05 | $13.15 | $13.05 | $13.12 | $10.65 | 29,479 |
| 2017-07-10 | $12.98 | $13.05 | $12.96 | $13.05 | $10.60 | 3,391 |
| 2017-07-07 | $12.92 | $13.05 | $12.92 | $13.05 | $10.60 | 4,383 |
| 2017-07-06 | $13.09 | $13.13 | $13.06 | $13.08 | $10.62 | 3,877 |
| 2017-07-05 | $13.14 | $13.21 | $13.13 | $13.21 | $10.73 | 10,578 |
| 2017-07-03 | $13.04 | $13.09 | $13.03 | $13.08 | $10.62 | 27,478 |
| 2017-06-30 | $12.95 | $13.02 | $12.88 | $13.00 | $10.56 | 34,510 |
| 2017-06-29 | $12.84 | $12.90 | $12.79 | $12.88 | $10.46 | 17,395 |
| 2017-06-28 | $13.10 | $13.25 | $13.10 | $13.25 | $10.76 | 27,158 |
| 2017-06-27 | $13.09 | $13.09 | $13.01 | $13.07 | $10.61 | 10,300 |
| 2017-06-26 | $13.21 | $13.25 | $13.15 | $13.15 | $10.68 | 9,900 |
| 2017-06-23 | $13.13 | $13.18 | $13.13 | $13.17 | $10.69 | 2,300 |
| 2017-06-22 | $13.12 | $13.14 | $13.10 | $13.13 | $10.66 | 7,300 |
| 2017-06-21 | $13.29 | $13.34 | $13.28 | $13.31 | $10.81 | 8,600 |
| 2017-06-20 | $13.44 | $13.47 | $13.44 | $13.44 | $10.91 | 5,900 |
| 2017-06-19 | $13.52 | $13.65 | $13.51 | $13.63 | $11.07 | 4,800 |
| 2017-06-16 | $13.25 | $13.31 | $13.23 | $13.30 | $10.80 | 10,500 |
| 2017-06-15 | $12.81 | $12.87 | $12.79 | $12.87 | $10.45 | 10,300 |
| 2017-06-14 | $13.29 | $13.29 | $13.06 | $13.12 | $10.65 | 32,958 |
| 2017-06-13 | $13.18 | $13.23 | $13.18 | $13.23 | $10.74 | 8,708 |
| 2017-06-12 | $13.09 | $13.12 | $13.08 | $13.12 | $10.65 | 3,628 |
| 2017-06-09 | $13.24 | $13.32 | $13.23 | $13.24 | $10.75 | 23,359 |
| 2017-06-08 | $13.07 | $13.07 | $12.83 | $12.94 | $10.51 | 7,235 |
| 2017-06-07 | $13.05 | $13.07 | $12.97 | $13.04 | $10.59 | 23,297 |
| 2017-06-06 | $13.01 | $13.05 | $13.01 | $13.03 | $10.58 | 14,341 |
| 2017-06-05 | $12.88 | $12.94 | $12.88 | $12.92 | $10.49 | 14,148 |
| 2017-06-02 | $12.86 | $12.90 | $12.82 | $12.89 | $10.47 | 19,932 |
| 2017-06-01 | $12.72 | $12.77 | $12.72 | $12.76 | $10.36 | 7,024 |
| 2017-05-31 | $12.69 | $12.71 | $12.68 | $12.69 | $10.30 | 19,916 |
| 2017-05-30 | $12.77 | $12.86 | $12.77 | $12.84 | $10.43 | 7,579 |
| 2017-05-26 | $12.82 | $12.84 | $12.78 | $12.83 | $10.42 | 10,629 |
| 2017-05-25 | $12.79 | $12.83 | $12.79 | $12.82 | $10.41 | 5,792 |
| 2017-05-24 | $12.77 | $12.83 | $12.72 | $12.83 | $10.42 | 10,060 |
| 2017-05-23 | $12.68 | $12.70 | $12.64 | $12.64 | $10.26 | 4,261 |
| 2017-05-22 | $12.52 | $12.54 | $12.49 | $12.54 | $10.18 | 10,627 |
| 2017-05-19 | $12.57 | $12.59 | $12.53 | $12.56 | $10.20 | 12,271 |
| 2017-05-18 | $12.30 | $12.41 | $12.30 | $12.41 | $10.08 | 14,738 |
| 2017-05-17 | $12.80 | $12.80 | $12.63 | $12.63 | $10.25 | 10,228 |
| 2017-05-16 | $12.93 | $12.97 | $12.79 | $12.88 | $10.46 | 31,777 |
| 2017-05-15 | $12.56 | $12.65 | $12.56 | $12.65 | $10.27 | 18,478 |
| 2017-05-12 | $12.50 | $12.52 | $12.45 | $12.52 | $10.17 | 11,391 |
| 2017-05-11 | $12.33 | $12.46 | $12.33 | $12.45 | $9.78 | 13,045 |
| 2017-05-10 | $12.23 | $12.40 | $12.23 | $12.40 | $9.74 | 20,986 |
| 2017-05-09 | $12.12 | $12.18 | $12.10 | $12.10 | $9.51 | 72,119 |
| 2017-05-08 | $12.02 | $12.05 | $11.96 | $12.02 | $9.44 | 6,099 |
| 2017-05-05 | $12.09 | $12.22 | $12.09 | $12.22 | $9.60 | 2,367 |
| 2017-05-04 | $11.91 | $11.99 | $11.88 | $11.99 | $9.42 | 3,001 |
| 2017-05-03 | $11.67 | $11.88 | $11.65 | $11.85 | $9.31 | 12,648 |
| 2017-05-02 | $11.92 | $12.00 | $11.91 | $12.00 | $9.43 | 16,385 |
| 2017-05-01 | $11.86 | $11.90 | $11.86 | $11.90 | $9.35 | 5,362 |
| 2017-04-28 | $11.85 | $11.99 | $11.85 | $11.88 | $9.33 | 11,460 |
| 2017-04-27 | $12.25 | $12.28 | $12.14 | $12.27 | $9.32 | 8,005 |
| 2017-04-26 | $13.00 | $13.03 | $12.91 | $12.98 | $9.86 | 3,209 |
| 2017-04-25 | $12.99 | $13.00 | $12.95 | $12.99 | $9.87 | 6,901 |
| 2017-04-24 | $12.53 | $12.63 | $12.53 | $12.63 | $9.60 | 15,491 |
| 2017-04-21 | $12.18 | $12.20 | $12.08 | $12.15 | $9.23 | 7,099 |
| 2017-04-20 | $12.15 | $12.20 | $12.14 | $12.17 | $9.25 | 18,270 |
| 2017-04-19 | $11.94 | $11.94 | $11.85 | $11.87 | $9.02 | 20,328 |
| 2017-04-18 | $12.03 | $12.03 | $11.94 | $11.98 | $9.10 | 28,996 |
| 2017-04-17 | $12.15 | $12.15 | $12.10 | $12.14 | $9.22 | 13,620 |
| 2017-04-13 | $12.00 | $12.05 | $11.97 | $11.99 | $9.11 | 6,352 |
| 2017-04-12 | $11.92 | $12.01 | $11.92 | $11.99 | $9.11 | 49,853 |
| 2017-04-11 | $12.00 | $12.00 | $11.91 | $11.94 | $9.07 | 6,427 |
| 2017-04-10 | $12.01 | $12.03 | $11.98 | $12.01 | $9.13 | 12,477 |
| 2017-04-07 | $12.03 | $12.08 | $12.03 | $12.03 | $9.14 | 10,708 |
| 2017-04-06 | $11.98 | $12.00 | $11.87 | $11.89 | $9.03 | 6,204 |
| 2017-04-05 | $11.79 | $11.85 | $11.77 | $11.78 | $8.95 | 27,117 |
| 2017-04-04 | $11.89 | $11.92 | $11.87 | $11.92 | $9.06 | 3,056 |
| 2017-04-03 | $11.83 | $11.91 | $11.81 | $11.91 | $9.05 | 8,000 |
| 2017-03-31 | $11.85 | $11.85 | $11.82 | $11.82 | $8.98 | 1,100 |
| 2017-03-30 | $11.79 | $11.80 | $11.75 | $11.77 | $8.94 | 5,100 |
| 2017-03-29 | $11.72 | $11.81 | $11.71 | $11.81 | $8.97 | 8,200 |
| 2017-03-28 | $11.83 | $11.93 | $11.83 | $11.90 | $9.04 | 14,000 |
| 2017-03-27 | $11.82 | $12.01 | $11.82 | $11.98 | $9.10 | 20,700 |
| 2017-03-24 | $11.92 | $11.99 | $11.92 | $11.94 | $9.07 | 8,900 |
| 2017-03-23 | $11.90 | $11.94 | $11.84 | $11.88 | $9.03 | 7,200 |
| 2017-03-22 | $11.69 | $11.75 | $11.69 | $11.73 | $8.91 | 20,400 |
| 2017-03-21 | $11.91 | $11.92 | $11.70 | $11.71 | $8.90 | 34,100 |
| 2017-03-20 | $11.94 | $11.97 | $11.91 | $11.91 | $9.05 | 43,800 |
| 2017-03-17 | $11.84 | $12.04 | $11.84 | $12.02 | $9.13 | 20,900 |
| 2017-03-16 | $11.83 | $11.92 | $11.83 | $11.92 | $9.06 | 49,100 |
| 2017-03-15 | $11.55 | $11.83 | $11.55 | $11.83 | $8.99 | 38,700 |
| 2017-03-14 | $11.39 | $11.54 | $11.39 | $11.46 | $8.71 | 23,300 |
| 2017-03-13 | $11.21 | $11.27 | $11.19 | $11.25 | $8.55 | 36,500 |
| 2017-03-10 | $11.10 | $11.10 | $11.10 | $11.10 | $8.43 | 1,000 |
| 2017-03-09 | $11.05 | $11.06 | $11.01 | $11.05 | $8.40 | 7,400 |
| 2017-03-08 | $11.07 | $11.10 | $11.02 | $11.02 | $8.37 | 11,600 |
| 2017-03-07 | $11.07 | $11.11 | $11.04 | $11.05 | $8.40 | 14,300 |
| 2017-03-06 | $11.06 | $11.08 | $11.01 | $11.02 | $8.37 | 39,000 |
| 2017-03-03 | $11.05 | $11.15 | $11.02 | $11.12 | $8.45 | 13,700 |
| 2017-03-02 | $11.11 | $11.14 | $11.06 | $11.06 | $8.40 | 11,200 |
| 2017-03-01 | $10.95 | $11.03 | $10.93 | $11.01 | $8.37 | 124,300 |
| 2017-02-28 | $10.81 | $10.82 | $10.76 | $10.76 | $8.18 | 3,700 |
| 2017-02-27 | $10.68 | $10.78 | $10.68 | $10.75 | $8.17 | 5,100 |
| 2017-02-24 | $10.62 | $10.69 | $10.62 | $10.69 | $8.12 | 21,900 |
| 2017-02-23 | $10.86 | $10.93 | $10.75 | $10.81 | $8.21 | 188,000 |
| 2017-02-22 | $10.75 | $10.83 | $10.72 | $10.82 | $8.22 | 14,100 |
| 2017-02-21 | $10.85 | $10.85 | $10.80 | $10.84 | $8.24 | 7,700 |
| 2017-02-17 | $10.85 | $10.91 | $10.85 | $10.91 | $8.29 | 7,900 |
| 2017-02-16 | $11.04 | $11.04 | $10.99 | $10.99 | $8.35 | 500 |
| 2017-02-15 | $10.71 | $10.90 | $10.71 | $10.89 | $8.27 | 5,400 |
| 2017-02-14 | $10.59 | $10.60 | $10.56 | $10.60 | $8.05 | 7,300 |
| 2017-02-13 | $10.59 | $10.61 | $10.56 | $10.59 | $8.05 | 21,800 |
| 2017-02-10 | $10.51 | $10.54 | $10.47 | $10.54 | $8.01 | 14,700 |
| 2017-02-09 | $10.41 | $10.45 | $10.40 | $10.40 | $7.90 | 4,300 |
| 2017-02-08 | $10.27 | $10.39 | $10.27 | $10.37 | $7.88 | 7,300 |
| 2017-02-07 | $10.35 | $10.40 | $10.35 | $10.40 | $7.90 | 15,500 |
| 2017-02-06 | $10.64 | $10.65 | $10.56 | $10.59 | $8.05 | 7,000 |
| 2017-02-03 | $10.63 | $10.82 | $10.63 | $10.82 | $8.22 | 26,100 |
| 2017-02-02 | $11.64 | $11.71 | $11.54 | $11.71 | $8.90 | 225,900 |
| 2017-02-01 | $11.35 | $11.42 | $11.31 | $11.42 | $8.68 | 15,487 |
| 2017-01-31 | $11.20 | $11.33 | $11.20 | $11.32 | $8.60 | 7,694 |
| 2017-01-30 | $11.64 | $11.67 | $11.59 | $11.64 | $8.84 | 5,657 |
| 2017-01-27 | $11.88 | $11.92 | $11.86 | $11.88 | $9.03 | 15,393 |
| 2017-01-26 | $11.72 | $11.81 | $11.71 | $11.81 | $8.97 | 50,508 |
| 2017-01-25 | $11.74 | $11.85 | $11.74 | $11.85 | $9.00 | 31,121 |
| 2017-01-24 | $11.55 | $11.71 | $11.55 | $11.70 | $8.89 | 12,850 |
| 2017-01-23 | $11.46 | $11.53 | $11.44 | $11.51 | $8.74 | 9,187 |
| 2017-01-20 | $11.43 | $11.45 | $11.40 | $11.43 | $8.68 | 7,571 |
| 2017-01-19 | $11.18 | $11.30 | $11.18 | $11.29 | $8.57 | 17,146 |
| 2017-01-18 | $10.97 | $11.02 | $10.97 | $11.02 | $8.37 | 76,759 |
| 2017-01-17 | $10.93 | $10.97 | $10.92 | $10.92 | $8.30 | 7,282 |
| 2017-01-13 | $10.94 | $10.97 | $10.90 | $10.94 | $8.31 | 4,235 |
| 2017-01-12 | $10.70 | $10.70 | $10.65 | $10.68 | $8.11 | 11,340 |
| 2017-01-11 | $10.58 | $10.75 | $10.58 | $10.73 | $8.15 | 16,682 |
| 2017-01-10 | $10.65 | $10.65 | $10.65 | $10.65 | $8.09 | 1,443 |
| 2017-01-09 | $10.50 | $10.60 | $10.48 | $10.57 | $8.03 | 5,119 |
| 2017-01-06 | $10.74 | $10.75 | $10.69 | $10.71 | $8.14 | 79,535 |
| 2017-01-05 | $10.76 | $10.82 | $10.73 | $10.81 | $8.21 | 10,918 |
| 2017-01-04 | $10.60 | $10.61 | $10.60 | $10.61 | $8.06 | 3,411 |
| 2017-01-03 | $10.60 | $10.64 | $10.60 | $10.63 | $8.08 | 8,250 |
| 2016-12-30 | $10.71 | $10.76 | $10.65 | $10.65 | $8.09 | 5,804 |
| 2016-12-29 | $10.64 | $10.69 | $10.63 | $10.66 | $8.10 | 8,405 |
| 2016-12-28 | $10.63 | $10.63 | $10.49 | $10.53 | $8.00 | 6,457 |
| 2016-12-27 | $10.58 | $10.58 | $10.53 | $10.55 | $8.01 | 8,194 |
| 2016-12-23 | $10.49 | $10.50 | $10.46 | $10.48 | $7.96 | 2,207 |
| 2016-12-22 | $10.32 | $10.40 | $10.32 | $10.35 | $7.86 | 4,869 |
| 2016-12-21 | $10.29 | $10.32 | $10.29 | $10.31 | $7.83 | 2,284 |
| 2016-12-20 | $10.29 | $10.29 | $10.17 | $10.22 | $7.77 | 12,298 |
| 2016-12-19 | $10.25 | $10.26 | $10.20 | $10.20 | $7.75 | 13,978 |
| 2016-12-16 | $10.22 | $10.22 | $10.17 | $10.19 | $7.74 | 4,112 |
| 2016-12-15 | $10.14 | $10.16 | $10.09 | $10.10 | $7.67 | 6,364 |
| 2016-12-14 | $10.20 | $10.29 | $10.14 | $10.14 | $7.70 | 7,684 |
| 2016-12-13 | $10.12 | $10.33 | $10.12 | $10.29 | $7.82 | 10,480 |
| 2016-12-12 | $10.01 | $10.06 | $10.01 | $10.04 | $7.63 | 8,789 |
| 2016-12-09 | $10.05 | $10.05 | $10.05 | $10.05 | $7.64 | 529 |
| 2016-12-08 | $10.12 | $10.18 | $10.11 | $10.18 | $7.74 | 17,106 |
| 2016-12-07 | $10.01 | $10.16 | $10.01 | $10.14 | $7.70 | 21,218 |
| 2016-12-06 | $9.74 | $9.79 | $9.73 | $9.76 | $7.42 | 29,751 |
| 2016-12-05 | $9.72 | $9.74 | $9.72 | $9.73 | $7.39 | 22,709 |
| 2016-12-02 | $9.61 | $9.67 | $9.61 | $9.65 | $7.33 | 6,143 |
| 2016-12-01 | $9.56 | $9.64 | $9.56 | $9.64 | $7.32 | 25,325 |
| 2016-11-30 | $9.56 | $9.61 | $9.56 | $9.60 | $7.29 | 9,030 |
| 2016-11-29 | $9.53 | $9.61 | $9.53 | $9.60 | $7.29 | 7,677 |
| 2016-11-28 | $9.55 | $9.55 | $9.52 | $9.53 | $7.24 | 40,370 |
| 2016-11-25 | $9.69 | $9.69 | $9.69 | $9.69 | $7.36 | 239 |
| 2016-11-23 | $9.52 | $9.59 | $9.52 | $9.59 | $7.29 | 6,213 |
| 2016-11-22 | $9.52 | $9.59 | $9.49 | $9.57 | $7.27 | 9,604 |
| 2016-11-21 | $9.39 | $9.47 | $9.39 | $9.47 | $7.20 | 22,975 |
| 2016-11-18 | $9.35 | $9.39 | $9.34 | $9.37 | $7.12 | 4,655 |
| 2016-11-17 | $9.30 | $9.35 | $9.28 | $9.35 | $7.10 | 25,377 |
| 2016-11-16 | $9.27 | $9.27 | $9.24 | $9.27 | $7.04 | 58,741 |
| 2016-11-15 | $9.22 | $9.42 | $9.22 | $9.40 | $7.14 | 10,516 |
| 2016-11-14 | $9.29 | $9.36 | $9.29 | $9.35 | $7.10 | 679 |
| 2016-11-11 | $9.47 | $9.47 | $9.41 | $9.46 | $7.18 | 4,445 |
| 2016-11-10 | $9.78 | $9.78 | $9.70 | $9.71 | $7.38 | 8,007 |
| 2016-11-09 | $9.46 | $9.60 | $9.34 | $9.58 | $7.28 | 775,077 |
| 2016-11-08 | $9.33 | $9.37 | $9.27 | $9.33 | $7.09 | 3,166,185 |
| 2016-11-07 | $9.31 | $9.33 | $9.31 | $9.33 | $7.09 | 777 |
| 2016-11-04 | $9.20 | $9.20 | $9.16 | $9.18 | $6.98 | 12,756 |
| 2016-11-03 | $9.41 | $9.41 | $9.35 | $9.36 | $7.11 | 6,584 |
| 2016-11-02 | $9.33 | $9.36 | $9.29 | $9.35 | $7.10 | 2,267 |
| 2016-11-01 | $9.43 | $9.43 | $9.28 | $9.32 | $7.08 | 3,558 |
| 2016-10-31 | $9.51 | $9.51 | $9.39 | $9.40 | $7.14 | 2,900 |
| 2016-10-28 | $9.51 | $9.51 | $9.48 | $9.51 | $7.23 | 4,423 |
| 2016-10-27 | $9.54 | $9.54 | $9.45 | $9.45 | $7.18 | 5,018 |
| 2016-10-26 | $9.52 | $9.52 | $9.40 | $9.41 | $7.15 | 11,855 |
| 2016-10-25 | $9.20 | $9.35 | $9.20 | $9.33 | $7.09 | 31,450 |
| 2016-10-24 | $8.77 | $8.79 | $8.70 | $8.73 | $6.63 | 7,091 |
| 2016-10-21 | $8.76 | $8.76 | $8.67 | $8.72 | $6.62 | 65,743 |
| 2016-10-20 | $8.77 | $8.82 | $8.77 | $8.80 | $6.68 | 5,851 |
| 2016-10-19 | $9.00 | $9.00 | $8.95 | $8.95 | $6.80 | 4,904 |
| 2016-10-18 | $8.93 | $8.94 | $8.91 | $8.94 | $6.79 | 1,859 |
| 2016-10-17 | $8.81 | $8.83 | $8.81 | $8.83 | $6.71 | 2,145 |
| 2016-10-14 | $8.94 | $8.97 | $8.88 | $8.88 | $6.75 | 5,173 |
| 2016-10-13 | $8.78 | $8.89 | $8.78 | $8.87 | $6.74 | 9,537 |
| 2016-10-12 | $8.97 | $8.99 | $8.97 | $8.99 | $6.83 | 6,903 |
| 2016-10-11 | $9.09 | $9.09 | $9.03 | $9.06 | $6.88 | 2,978 |
| 2016-10-10 | $9.07 | $9.07 | $9.07 | $9.07 | $6.89 | 9,838 |
| 2016-10-07 | $8.87 | $8.89 | $8.87 | $8.89 | $6.75 | 324 |
| 2016-10-06 | $8.95 | $8.98 | $8.95 | $8.97 | $6.82 | 3,821 |
| 2016-10-05 | $8.94 | $8.94 | $8.91 | $8.93 | $6.78 | 4,329 |
| 2016-10-04 | $8.91 | $8.91 | $8.82 | $8.85 | $6.72 | 7,107 |
| 2016-10-03 | $8.79 | $8.85 | $8.79 | $8.85 | $6.72 | 3,902 |
| 2016-09-30 | $8.75 | $8.87 | $8.72 | $8.83 | $6.71 | 12,300 |
| 2016-09-29 | $8.85 | $8.85 | $8.71 | $8.76 | $6.66 | 3,034 |
| 2016-09-28 | $9.01 | $9.04 | $8.97 | $9.04 | $6.87 | 1,704 |
| 2016-09-27 | $8.84 | $8.95 | $8.82 | $8.94 | $6.79 | 3,667 |
| 2016-09-26 | $8.94 | $8.94 | $8.85 | $8.85 | $6.73 | 1,834 |
| 2016-09-23 | $9.05 | $9.09 | $9.04 | $9.04 | $6.87 | 5,363 |
| 2016-09-22 | $9.14 | $9.17 | $9.12 | $9.13 | $6.94 | 3,948 |
| 2016-09-21 | $8.90 | $8.97 | $8.90 | $8.97 | $6.82 | 1,701 |
| 2016-09-20 | $8.83 | $8.83 | $8.79 | $8.79 | $6.68 | 6,402 |
| 2016-09-19 | $8.82 | $8.82 | $8.81 | $8.81 | $6.69 | 717 |
| 2016-09-16 | $8.65 | $8.67 | $8.64 | $8.67 | $6.59 | 1,172 |
| 2016-09-15 | $8.71 | $8.82 | $8.71 | $8.82 | $6.70 | 1,612 |
| 2016-09-14 | $8.73 | $8.74 | $8.69 | $8.72 | $6.62 | 4,845 |
| 2016-09-13 | $8.75 | $8.75 | $8.72 | $8.72 | $6.63 | 2,352 |
| 2016-09-12 | $8.73 | $8.93 | $8.73 | $8.93 | $6.79 | 18,105 |
| 2016-09-09 | $8.86 | $8.86 | $8.84 | $8.84 | $6.72 | 1,651 |
| 2016-09-08 | $9.13 | $9.16 | $9.13 | $9.16 | $6.96 | 5,264 |
| 2016-09-07 | $9.10 | $9.17 | $9.10 | $9.17 | $6.97 | 2,974 |
| 2016-09-06 | $9.06 | $9.06 | $9.06 | $9.06 | $6.88 | 1,191 |
| 2016-09-02 | $8.98 | $9.03 | $8.97 | $9.02 | $6.85 | 7,053 |
| 2016-09-01 | $8.88 | $8.90 | $8.82 | $8.89 | $6.75 | 3,176 |
| 2016-08-31 | $8.82 | $8.82 | $8.75 | $8.78 | $6.67 | 6,932 |
| 2016-08-30 | $8.98 | $9.00 | $8.93 | $8.95 | $6.80 | 5,612 |
| 2016-08-29 | $8.96 | $9.06 | $8.93 | $9.06 | $6.88 | 33,208 |
| 2016-08-26 | $9.18 | $9.20 | $9.05 | $9.06 | $6.88 | 26,815 |
| 2016-08-25 | $9.10 | $9.14 | $9.08 | $9.09 | $6.91 | 3,708 |
| 2016-08-24 | $9.09 | $9.13 | $9.09 | $9.10 | $6.91 | 18,257 |
| 2016-08-23 | $9.05 | $9.11 | $9.05 | $9.06 | $6.89 | 7,266 |
| 2016-08-22 | $8.98 | $9.01 | $8.98 | $9.00 | $6.84 | 6,244 |
| 2016-08-19 | $8.94 | $8.95 | $8.93 | $8.95 | $6.80 | 4,409 |
| 2016-08-18 | $9.02 | $9.09 | $9.02 | $9.08 | $6.90 | 5,392 |
| 2016-08-17 | $8.91 | $8.95 | $8.91 | $8.94 | $6.79 | 2,777 |
| 2016-08-16 | $9.02 | $9.02 | $9.00 | $9.00 | $6.84 | 10,566 |
| 2016-08-15 | $9.10 | $9.19 | $9.10 | $9.15 | $6.95 | 5,302 |
| 2016-08-12 | $9.14 | $9.16 | $9.12 | $9.12 | $6.93 | 3,016 |
| 2016-08-11 | $9.22 | $9.22 | $9.18 | $9.19 | $6.98 | 2,904 |
| 2016-08-10 | $9.08 | $9.12 | $9.08 | $9.12 | $6.93 | 7,104 |
| 2016-08-09 | $9.11 | $9.14 | $9.06 | $9.08 | $6.90 | 14,858 |
| 2016-08-08 | $8.96 | $8.96 | $8.94 | $8.95 | $6.80 | 1,062 |
| 2016-08-05 | $8.88 | $8.91 | $8.88 | $8.90 | $6.76 | 11,280 |
| 2016-08-04 | $8.77 | $8.77 | $8.74 | $8.74 | $6.64 | 3,727 |
| 2016-08-03 | $8.70 | $8.75 | $8.70 | $8.75 | $6.65 | 7,101 |
| 2016-08-02 | $8.82 | $8.82 | $8.75 | $8.76 | $6.66 | 9,697 |
| 2016-08-01 | $8.87 | $8.95 | $8.87 | $8.92 | $6.78 | 3,961 |
| 2016-07-29 | $9.00 | $9.03 | $8.99 | $9.02 | $6.85 | 10,620 |
| 2016-07-28 | $8.94 | $8.94 | $8.87 | $8.94 | $6.79 | 1,494 |
| 2016-07-27 | $8.84 | $8.92 | $8.83 | $8.92 | $6.78 | 3,660 |
| 2016-07-26 | $8.91 | $8.95 | $8.88 | $8.93 | $6.79 | 13,347 |
| 2016-07-25 | $8.77 | $8.79 | $8.76 | $8.79 | $6.68 | 2,575 |
| 2016-07-22 | $8.76 | $8.78 | $8.69 | $8.71 | $6.62 | 6,200 |
| 2016-07-21 | $8.63 | $8.64 | $8.63 | $8.64 | $6.56 | 1,656 |
| 2016-07-20 | $8.70 | $8.75 | $8.69 | $8.73 | $6.63 | 10,200 |
| 2016-07-19 | $8.52 | $8.58 | $8.52 | $8.53 | $6.48 | 22,136 |
| 2016-07-18 | $8.63 | $8.64 | $8.63 | $8.64 | $6.56 | 1,665 |
| 2016-07-15 | $8.53 | $8.57 | $8.52 | $8.57 | $6.51 | 4,917 |
| 2016-07-14 | $8.59 | $8.61 | $8.56 | $8.58 | $6.52 | 10,831 |
| 2016-07-13 | $8.51 | $8.54 | $8.51 | $8.53 | $6.48 | 1,446 |
| 2016-07-12 | $8.58 | $8.59 | $8.53 | $8.57 | $6.51 | 35,907 |
| 2016-07-11 | $8.36 | $8.44 | $8.35 | $8.40 | $6.38 | 12,772 |
| 2016-07-08 | $8.20 | $8.22 | $8.19 | $8.22 | $6.25 | 8,981 |
| 2016-07-07 | $7.95 | $7.95 | $7.86 | $7.89 | $6.00 | 1,951 |
| 2016-07-06 | $7.69 | $7.86 | $7.67 | $7.82 | $5.94 | 9,783 |
| 2016-07-05 | $7.86 | $7.87 | $7.79 | $7.81 | $5.93 | 22,071 |
| 2016-07-01 | $8.22 | $8.26 | $8.20 | $8.25 | $6.27 | 10,569 |
| 2016-06-30 | $7.79 | $7.98 | $7.79 | $7.97 | $6.06 | 16,845 |
| 2016-06-29 | $7.79 | $7.86 | $7.79 | $7.85 | $5.96 | 11,251 |
| 2016-06-28 | $7.75 | $7.79 | $7.67 | $7.79 | $5.92 | 24,853 |
| 2016-06-27 | $7.67 | $7.67 | $7.48 | $7.57 | $5.75 | 40,582 |
| 2016-06-24 | $8.00 | $8.00 | $7.71 | $7.86 | $5.97 | 23,673 |
| 2016-06-23 | $8.63 | $8.72 | $8.60 | $8.72 | $6.63 | 10,949 |
| 2016-06-22 | $8.52 | $8.55 | $8.42 | $8.42 | $6.40 | 10,565 |
| 2016-06-21 | $8.40 | $8.48 | $8.36 | $8.48 | $6.44 | 8,817 |
| 2016-06-20 | $8.47 | $8.49 | $8.43 | $8.48 | $6.44 | 9,987 |
| 2016-06-17 | $8.08 | $8.21 | $8.08 | $8.17 | $6.21 | 25,536 |
| 2016-06-16 | $7.73 | $7.88 | $7.71 | $7.88 | $5.99 | 14,607 |
| 2016-06-15 | $7.91 | $7.93 | $7.87 | $7.90 | $6.00 | 20,341 |
| 2016-06-14 | $7.90 | $7.96 | $7.89 | $7.95 | $6.04 | 6,303 |
| 2016-06-13 | $8.19 | $8.19 | $8.11 | $8.11 | $6.16 | 4,194 |
| 2016-06-10 | $8.39 | $8.40 | $8.33 | $8.34 | $6.34 | 1,754 |
| 2016-06-09 | $8.67 | $8.73 | $8.67 | $8.73 | $6.63 | 1,333 |
| 2016-06-08 | $8.78 | $8.78 | $8.74 | $8.75 | $6.65 | 3,605 |
| 2016-06-07 | $8.72 | $8.74 | $8.65 | $8.73 | $6.63 | 1,251 |
| 2016-06-06 | $8.56 | $8.69 | $8.56 | $8.69 | $6.60 | 6,453 |
| 2016-06-03 | $8.54 | $8.59 | $8.54 | $8.58 | $6.52 | 2,417 |
| 2016-06-02 | $8.49 | $8.50 | $8.44 | $8.50 | $6.46 | 3,705 |
| 2016-06-01 | $8.46 | $8.53 | $8.45 | $8.50 | $6.46 | 4,998 |
| 2016-05-31 | $8.53 | $8.58 | $8.48 | $8.52 | $6.47 | 21,301 |
| 2016-05-27 | $8.38 | $8.44 | $8.35 | $8.39 | $6.37 | 11,829 |
| 2016-05-26 | $8.34 | $8.42 | $8.34 | $8.39 | $6.37 | 18,476 |
| 2016-05-25 | $8.24 | $8.27 | $8.19 | $8.25 | $6.27 | 36,777 |
| 2016-05-24 | $8.22 | $8.24 | $8.19 | $8.23 | $6.25 | 15,106 |
| 2016-05-23 | $8.11 | $8.11 | $8.05 | $8.11 | $6.16 | 21,030 |
| 2016-05-20 | $8.17 | $8.17 | $8.14 | $8.14 | $6.18 | 666 |
| 2016-05-19 | $8.05 | $8.10 | $8.04 | $8.05 | $6.12 | 6,486 |
| 2016-05-18 | $7.90 | $8.05 | $7.90 | $7.98 | $6.06 | 16,080 |
| 2016-05-17 | $8.22 | $8.28 | $8.21 | $8.23 | $6.25 | 16,067 |
| 2016-05-16 | $8.04 | $8.14 | $8.04 | $8.12 | $6.17 | 28,769 |
| 2016-05-13 | $8.02 | $8.03 | $7.93 | $7.93 | $6.03 | 12,826 |
| 2016-05-12 | $8.48 | $8.48 | $8.33 | $8.33 | $6.33 | 24,590 |
| 2016-05-11 | $8.38 | $8.43 | $8.38 | $8.38 | $6.10 | 12,298 |
| 2016-05-10 | $8.13 | $8.23 | $8.13 | $8.21 | $5.98 | 5,704 |
| 2016-05-09 | $8.15 | $8.15 | $8.13 | $8.13 | $5.92 | 55,760 |
| 2016-05-06 | $8.26 | $8.26 | $8.24 | $8.26 | $6.02 | 1,697 |
| 2016-05-05 | $8.32 | $8.35 | $8.26 | $8.35 | $6.08 | 8,005 |
| 2016-05-04 | $8.32 | $8.36 | $8.31 | $8.36 | $6.09 | 4,961 |
| 2016-05-03 | $8.38 | $8.39 | $8.33 | $8.34 | $6.07 | 11,743 |
| 2016-05-02 | $8.54 | $8.67 | $8.54 | $8.65 | $6.30 | 5,430 |
| 2016-04-29 | $8.67 | $8.71 | $8.67 | $8.69 | $6.33 | 6,035 |
| 2016-04-28 | $8.97 | $8.97 | $8.68 | $8.81 | $6.42 | 6,505 |
| 2016-04-27 | $8.88 | $8.96 | $8.88 | $8.95 | $6.25 | 14,379 |
| 2016-04-26 | $8.88 | $8.88 | $8.75 | $8.75 | $6.11 | 6,530 |
| 2016-04-25 | $8.37 | $8.39 | $8.34 | $8.37 | $5.84 | 18,145 |
| 2016-04-22 | $8.51 | $8.52 | $8.45 | $8.48 | $5.92 | 7,761 |
| 2016-04-21 | $8.67 | $8.67 | $8.58 | $8.58 | $5.99 | 3,850 |
| 2016-04-20 | $8.70 | $8.76 | $8.70 | $8.70 | $6.07 | 5,677 |
| 2016-04-19 | $8.66 | $8.68 | $8.65 | $8.67 | $6.05 | 5,374 |
| 2016-04-18 | $8.78 | $8.90 | $8.78 | $8.86 | $6.19 | 14,501 |
| 2016-04-15 | $8.78 | $8.79 | $8.75 | $8.77 | $6.12 | 4,787 |
| 2016-04-14 | $8.74 | $8.84 | $8.74 | $8.84 | $6.17 | 21,871 |
| 2016-04-13 | $8.72 | $8.83 | $8.72 | $8.81 | $6.15 | 1,786 |
| 2016-04-12 | $8.37 | $8.55 | $8.37 | $8.53 | $5.96 | 16,646 |
| 2016-04-11 | $8.65 | $8.65 | $8.58 | $8.62 | $6.02 | 4,544 |
| 2016-04-08 | $8.54 | $8.60 | $8.48 | $8.48 | $5.92 | 5,811 |
| 2016-04-07 | $8.29 | $8.29 | $8.24 | $8.27 | $5.77 | 5,518 |
| 2016-04-06 | $8.50 | $8.55 | $8.46 | $8.46 | $5.91 | 2,680 |
| 2016-04-05 | $8.58 | $8.65 | $8.55 | $8.59 | $6.00 | 11,008 |
| 2016-04-04 | $8.66 | $8.67 | $8.60 | $8.63 | $6.03 | 4,066 |
| 2016-04-01 | $8.57 | $8.70 | $8.57 | $8.61 | $6.01 | 3,549 |
| 2016-03-31 | $8.88 | $8.93 | $8.85 | $8.85 | $6.18 | 2,672 |
| 2016-03-30 | $9.12 | $9.12 | $9.07 | $9.07 | $6.33 | 1,986 |
| 2016-03-29 | $8.67 | $8.82 | $8.67 | $8.79 | $6.13 | 12,586 |
| 2016-03-28 | $8.75 | $8.75 | $8.65 | $8.72 | $6.09 | 74,031 |
| 2016-03-24 | $8.69 | $8.73 | $8.69 | $8.73 | $6.10 | 845 |
| 2016-03-23 | $8.87 | $8.87 | $8.80 | $8.84 | $6.17 | 5,463 |
| 2016-03-22 | $8.75 | $8.82 | $8.66 | $8.82 | $6.16 | 7,352 |
| 2016-03-21 | $8.84 | $8.93 | $8.80 | $8.91 | $6.22 | 3,620 |
| 2016-03-18 | $8.89 | $8.93 | $8.79 | $8.93 | $6.24 | 9,391 |
| 2016-03-17 | $8.96 | $9.06 | $8.96 | $9.06 | $6.33 | 6,681 |
| 2016-03-16 | $8.84 | $8.89 | $8.84 | $8.89 | $6.21 | 1,399 |
| 2016-03-15 | $8.56 | $8.64 | $8.56 | $8.64 | $6.03 | 2,433 |
| 2016-03-14 | $8.61 | $8.72 | $8.61 | $8.72 | $6.09 | 3,720 |
| 2016-03-11 | $8.32 | $8.38 | $8.32 | $8.38 | $5.85 | 1,382 |
| 2016-03-10 | $8.32 | $8.40 | $8.20 | $8.27 | $5.77 | 16,682 |
| 2016-03-09 | $8.28 | $8.37 | $8.28 | $8.35 | $5.83 | 9,195 |
| 2016-03-08 | $8.29 | $8.39 | $8.29 | $8.37 | $5.84 | 5,853 |
| 2016-03-07 | $8.44 | $8.55 | $8.44 | $8.55 | $5.97 | 5,896 |
| 2016-03-04 | $8.63 | $8.68 | $8.60 | $8.64 | $6.03 | 2,088 |
| 2016-03-03 | $8.63 | $8.66 | $8.59 | $8.64 | $6.03 | 3,327 |
| 2016-03-02 | $8.34 | $8.47 | $8.34 | $8.47 | $5.91 | 3,573 |
| 2016-03-01 | $8.44 | $8.50 | $8.37 | $8.46 | $5.91 | 6,048 |
| 2016-02-29 | $8.21 | $8.22 | $8.13 | $8.14 | $5.68 | 7,879 |
| 2016-02-26 | $8.21 | $8.25 | $8.20 | $8.22 | $5.74 | 3,139 |
| 2016-02-25 | $8.19 | $8.26 | $8.17 | $8.26 | $5.77 | 5,964 |
| 2016-02-24 | $8.03 | $8.18 | $8.00 | $8.18 | $5.71 | 8,218 |
| 2016-02-23 | $8.40 | $8.43 | $8.35 | $8.38 | $5.85 | 18,811 |
| 2016-02-22 | $8.56 | $8.67 | $8.56 | $8.67 | $6.05 | 8,582 |
| 2016-02-19 | $8.47 | $8.53 | $8.47 | $8.52 | $5.95 | 7,235 |
| 2016-02-18 | $8.45 | $8.45 | $8.39 | $8.45 | $5.90 | 5,455 |
| 2016-02-17 | $8.19 | $8.37 | $8.19 | $8.35 | $5.83 | 40,190 |
| 2016-02-16 | $8.00 | $8.03 | $7.95 | $8.03 | $5.61 | 12,996 |
| 2016-02-12 | $7.64 | $7.65 | $7.61 | $7.65 | $5.34 | 1,949 |
| 2016-02-11 | $7.55 | $7.58 | $7.51 | $7.57 | $5.29 | 2,701 |
| 2016-02-10 | $7.66 | $7.73 | $7.66 | $7.66 | $5.35 | 5,197 |
| 2016-02-09 | $7.40 | $7.51 | $7.40 | $7.44 | $5.19 | 16,696 |
| 2016-02-08 | $7.56 | $7.59 | $7.49 | $7.56 | $5.28 | 3,127 |
| 2016-02-05 | $8.04 | $8.04 | $7.80 | $7.80 | $5.45 | 10,727 |
| 2016-02-04 | $7.81 | $7.82 | $7.73 | $7.82 | $5.46 | 5,155 |
| 2016-02-03 | $8.35 | $8.35 | $8.22 | $8.35 | $5.83 | 4,850 |
| 2016-02-02 | $8.21 | $8.21 | $8.12 | $8.12 | $5.67 | 11,977 |
| 2016-02-01 | $8.00 | $8.15 | $7.99 | $8.13 | $5.68 | 3,797 |
| 2016-01-29 | $8.07 | $8.13 | $8.07 | $8.13 | $5.68 | 1,661 |
| 2016-01-28 | $8.17 | $8.17 | $8.02 | $8.08 | $5.64 | 4,159 |
| 2016-01-27 | $7.99 | $8.08 | $7.99 | $8.03 | $5.61 | 12,586 |
| 2016-01-26 | $8.00 | $8.11 | $8.00 | $8.08 | $5.64 | 23,530 |
| 2016-01-25 | $8.01 | $8.01 | $7.87 | $7.87 | $5.50 | 6,819 |
| 2016-01-22 | $8.08 | $8.11 | $7.98 | $8.02 | $5.60 | 4,557 |
| 2016-01-21 | $7.76 | $7.85 | $7.76 | $7.84 | $5.47 | 10,145 |
| 2016-01-20 | $7.79 | $7.83 | $7.63 | $7.80 | $5.45 | 13,857 |
| 2016-01-19 | $7.97 | $8.01 | $7.86 | $7.90 | $5.52 | 15,566 |
| 2016-01-15 | $7.70 | $7.72 | $7.67 | $7.70 | $5.37 | 2,136 |
| 2016-01-14 | $8.12 | $8.22 | $8.08 | $8.17 | $5.70 | 5,899 |
| 2016-01-13 | $8.80 | $8.82 | $8.64 | $8.64 | $6.03 | 7,953 |
| 2016-01-12 | $8.69 | $8.78 | $8.68 | $8.77 | $6.12 | 9,935 |
| 2016-01-11 | $8.63 | $8.63 | $8.51 | $8.59 | $5.99 | 3,952 |
| 2016-01-08 | $8.45 | $8.47 | $8.39 | $8.39 | $5.86 | 3,898 |
| 2016-01-07 | $8.38 | $8.39 | $8.35 | $8.35 | $5.83 | 8,270 |
| 2016-01-06 | $8.60 | $8.60 | $8.50 | $8.51 | $5.94 | 10,421 |
| 2016-01-05 | $8.67 | $8.68 | $8.61 | $8.67 | $6.05 | 4,824 |
| 2016-01-04 | $8.74 | $8.81 | $8.66 | $8.74 | $6.10 | 7,761 |
| 2015-12-31 | $9.06 | $9.10 | $8.95 | $9.10 | $6.35 | 6,570 |
| 2015-12-30 | $9.09 | $9.12 | $9.08 | $9.08 | $6.34 | 5,876 |
| 2015-12-29 | $9.21 | $9.21 | $9.21 | $9.21 | $6.43 | 1,178 |
| 2015-12-28 | $9.12 | $9.14 | $9.08 | $9.10 | $6.35 | 2,180 |
| 2015-12-24 | $9.16 | $9.28 | $9.16 | $9.28 | $6.48 | 3,395 |
| 2015-12-23 | $9.15 | $9.23 | $9.14 | $9.23 | $6.44 | 38,257 |
| 2015-12-22 | $9.06 | $9.15 | $9.06 | $9.12 | $6.37 | 11,335 |
| 2015-12-21 | $9.12 | $9.13 | $9.00 | $9.06 | $6.32 | 15,247 |
| 2015-12-18 | $9.06 | $9.12 | $9.05 | $9.07 | $6.33 | 1,514 |
| 2015-12-17 | $9.33 | $9.35 | $9.20 | $9.20 | $6.42 | 8,550 |
| 2015-12-16 | $9.16 | $9.33 | $9.12 | $9.29 | $6.49 | 4,913 |
| 2015-12-15 | $9.29 | $9.29 | $9.17 | $9.21 | $6.43 | 10,019 |
| 2015-12-14 | $8.98 | $8.98 | $8.89 | $8.93 | $6.24 | 9,967 |
| 2015-12-11 | $8.99 | $8.99 | $8.98 | $8.98 | $6.27 | 801 |
| 2015-12-10 | $9.40 | $9.44 | $9.40 | $9.43 | $6.58 | 4,938 |
| 2015-12-09 | $9.24 | $9.24 | $9.06 | $9.11 | $6.36 | 45,089 |
| 2015-12-08 | $9.37 | $9.45 | $9.35 | $9.37 | $6.54 | 2,441 |
| 2015-12-07 | $9.55 | $9.57 | $9.50 | $9.55 | $6.66 | 10,756 |
| 2015-12-04 | $9.40 | $9.57 | $9.40 | $9.57 | $6.68 | 11,749 |
| 2015-12-03 | $9.45 | $9.45 | $9.39 | $9.41 | $6.57 | 4,349 |
| 2015-12-02 | $9.69 | $9.73 | $9.65 | $9.67 | $6.75 | 5,502 |
| 2015-12-01 | $9.81 | $9.85 | $9.78 | $9.85 | $6.88 | 5,035 |
| 2015-11-30 | $9.80 | $9.86 | $9.78 | $9.78 | $6.83 | 8,515 |
| 2015-11-27 | $9.70 | $9.70 | $9.70 | $9.70 | $6.77 | 3,159 |
| 2015-11-25 | $9.47 | $9.49 | $9.47 | $9.49 | $6.63 | 2,710 |
| 2015-11-24 | $9.63 | $9.63 | $9.59 | $9.63 | $6.72 | 7,006 |
| 2015-11-23 | $9.79 | $9.80 | $9.75 | $9.75 | $6.81 | 4,415 |
| 2015-11-20 | $9.82 | $9.82 | $9.71 | $9.76 | $6.81 | 4,747 |
| 2015-11-19 | $9.90 | $9.92 | $9.85 | $9.87 | $6.89 | 10,548 |
| 2015-11-18 | $10.12 | $10.12 | $10.03 | $10.11 | $7.06 | 7,644 |
| 2015-11-17 | $9.96 | $9.97 | $9.88 | $9.89 | $6.91 | 4,775 |
| 2015-11-16 | $9.86 | $9.86 | $9.86 | $9.86 | $6.88 | 2,544 |
| 2015-11-13 | $9.71 | $9.75 | $9.71 | $9.73 | $6.79 | 4,839 |
| 2015-11-12 | $9.77 | $9.85 | $9.77 | $9.85 | $6.88 | 2,695 |
| 2015-11-11 | $10.04 | $10.09 | $10.04 | $10.06 | $7.02 | 9,780 |
| 2015-11-10 | $9.75 | $9.76 | $9.71 | $9.75 | $6.81 | 4,739 |
| 2015-11-09 | $9.80 | $9.80 | $9.66 | $9.74 | $6.80 | 16,459 |
| 2015-11-06 | $9.70 | $9.73 | $9.65 | $9.73 | $6.79 | 5,244 |
| 2015-11-05 | $9.51 | $9.52 | $9.50 | $9.52 | $6.65 | 20,332 |
| 2015-11-04 | $9.66 | $9.66 | $9.61 | $9.63 | $6.72 | 7,944 |
| 2015-11-03 | $9.49 | $9.68 | $9.49 | $9.67 | $6.75 | 3,394 |
| 2015-11-02 | $9.53 | $9.53 | $9.49 | $9.52 | $6.65 | 1,940 |
| 2015-10-30 | $9.26 | $9.28 | $9.24 | $9.24 | $6.45 | 1,559 |
| 2015-10-29 | $9.16 | $9.20 | $9.15 | $9.20 | $6.42 | 2,580 |
| 2015-10-28 | $9.13 | $9.17 | $9.10 | $9.17 | $6.40 | 1,642 |
| 2015-10-27 | $9.55 | $9.55 | $9.45 | $9.45 | $6.59 | 2,312 |
| 2015-10-26 | $9.74 | $9.77 | $9.74 | $9.74 | $6.80 | 6,487 |
| 2015-10-23 | $9.59 | $9.59 | $9.59 | $9.59 | $6.70 | 557 |
| 2015-10-22 | $9.68 | $9.68 | $9.61 | $9.64 | $6.73 | 7,532 |
| 2015-10-21 | $9.62 | $9.64 | $9.62 | $9.62 | $6.72 | 4,105 |
| 2015-10-20 | $9.59 | $9.73 | $9.59 | $9.72 | $6.79 | 10,510 |
| 2015-10-19 | $9.50 | $9.51 | $9.48 | $9.51 | $6.64 | 3,185 |
| 2015-10-16 | $9.45 | $9.48 | $9.45 | $9.48 | $6.62 | 4,237 |
| 2015-10-15 | $9.51 | $9.55 | $9.50 | $9.51 | $6.64 | 5,108 |
| 2015-10-14 | $9.46 | $9.46 | $9.43 | $9.46 | $6.61 | 1,068 |
| 2015-10-13 | $9.35 | $9.44 | $9.34 | $9.41 | $6.57 | 3,467 |
| 2015-10-12 | $9.34 | $9.35 | $9.31 | $9.31 | $6.50 | 4,729 |
| 2015-10-09 | $8.79 | $8.79 | $8.77 | $8.77 | $6.12 | 271 |
| 2015-10-08 | $8.47 | $8.60 | $8.47 | $8.58 | $5.99 | 1,251 |
| 2015-10-07 | $8.48 | $8.48 | $8.40 | $8.42 | $5.88 | 3,460 |
| 2015-10-06 | $8.31 | $8.36 | $8.27 | $8.29 | $5.79 | 18,994 |
| 2015-10-05 | $8.01 | $8.20 | $8.01 | $8.20 | $5.73 | 12,407 |
| 2015-10-02 | $7.64 | $7.78 | $7.62 | $7.78 | $5.43 | 14,616 |
| 2015-10-01 | $7.64 | $7.64 | $7.49 | $7.55 | $5.27 | 47,905 |
| 2015-09-30 | $7.48 | $7.52 | $7.45 | $7.52 | $5.25 | 7,125 |
| 2015-09-29 | $7.46 | $7.53 | $7.44 | $7.45 | $5.20 | 40,397 |
| 2015-09-28 | $7.50 | $7.50 | $7.42 | $7.44 | $5.19 | 5,519 |
| 2015-09-25 | $7.76 | $7.80 | $7.66 | $7.74 | $5.40 | 10,602 |
| 2015-09-24 | $7.58 | $7.62 | $7.57 | $7.62 | $5.32 | 9,145 |
| 2015-09-23 | $7.64 | $7.69 | $7.64 | $7.69 | $5.37 | 2,562 |
| 2015-09-22 | $7.72 | $7.72 | $7.58 | $7.62 | $5.32 | 20,663 |
| 2015-09-21 | $7.94 | $7.94 | $7.91 | $7.91 | $5.52 | 2,117 |
| 2015-09-18 | $7.92 | $7.96 | $7.84 | $7.84 | $5.47 | 4,814 |
| 2015-09-17 | $8.24 | $8.34 | $8.24 | $8.29 | $5.78 | 2,641 |
| 2015-09-16 | $8.30 | $8.31 | $8.27 | $8.31 | $5.80 | 1,644 |
| 2015-09-15 | $8.31 | $8.45 | $8.31 | $8.45 | $5.90 | 13,115 |
| 2015-09-14 | $8.37 | $8.38 | $8.36 | $8.38 | $5.85 | 4,058 |
| 2015-09-11 | $8.69 | $8.72 | $8.63 | $8.72 | $6.09 | 12,226 |
| 2015-09-10 | $8.95 | $8.98 | $8.92 | $8.95 | $6.25 | 11,436 |
| 2015-09-09 | $9.06 | $9.06 | $8.91 | $8.93 | $6.24 | 4,265 |
| 2015-09-08 | $8.92 | $8.96 | $8.86 | $8.93 | $6.24 | 3,904 |
| 2015-09-04 | $8.50 | $8.60 | $8.50 | $8.58 | $5.99 | 1,425 |
| 2015-09-03 | $8.76 | $8.84 | $8.70 | $8.71 | $6.08 | 9,311 |
| 2015-09-02 | $8.55 | $8.58 | $8.50 | $8.55 | $5.97 | 2,931 |
| 2015-09-01 | $8.65 | $8.65 | $8.51 | $8.53 | $5.95 | 12,794 |
| 2015-08-31 | $8.86 | $8.90 | $8.85 | $8.90 | $6.21 | 8,796 |
| 2015-08-28 | $8.91 | $9.03 | $8.91 | $9.03 | $6.31 | 5,272 |
| 2015-08-27 | $8.95 | $9.02 | $8.89 | $8.99 | $6.28 | 7,993 |
| 2015-08-26 | $8.82 | $8.87 | $8.62 | $8.87 | $6.19 | 37,572 |
| 2015-08-25 | $8.62 | $8.69 | $8.36 | $8.37 | $5.84 | 28,330 |
| 2015-08-24 | $8.60 | $8.89 | $8.58 | $8.83 | $6.17 | 8,857 |
| 2015-08-21 | $8.96 | $8.96 | $8.78 | $8.83 | $6.16 | 14,924 |
Stora Enso Oyj (SEOAY) News Headlines
.jpg)
Finland's Stora Enso shuts two further production sites due to strikes
None
reuters.com March 22, 2024Recent Stora Enso Oyj (SEOAY) News
Similar Companies to Stora Enso Oyj (SEOAY) 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 | -- | -- | -- |