Samsonite International S.A. (SMSEY) Exchange: PINK
Data as of May 6, 2024
$17.25 ($0.11) 0.64%
Samsonite International S.A. - Daily Information
Click for more stock information on Samsonite International S.A..| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $17.23 |
| Previous Close | $17.25 |
| High | $17.25 |
| Low | $17.18 |
| Adjusted Open | $17.23 |
| Previous Adjusted Close | $17.25 |
| Adjusted High | $17.25 |
| Adjusted Low | $17.18 |
About Samsonite International S.A. (SMSEY)
Samsonite International SA
Invest in Samsonite International S.A. (SMSEY)
Historical Stock Data for Samsonite International S.A. (SMSEY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $17.23 | $17.25 | $17.18 | $17.25 | $17.25 | 879 |
| 2024-04-18 | $17.06 | $17.14 | $16.82 | $17.14 | $17.14 | 928 |
| 2024-04-17 | $17.50 | $17.50 | $17.00 | $17.06 | $17.06 | 76,013 |
| 2024-04-16 | $17.84 | $18.30 | $17.66 | $17.66 | $17.66 | 1,512 |
| 2024-04-15 | $18.44 | $18.44 | $18.36 | $18.36 | $18.36 | 1,301 |
| 2024-04-12 | $18.43 | $18.43 | $18.39 | $18.39 | $18.39 | 855 |
| 2024-04-11 | $18.43 | $18.43 | $18.40 | $18.43 | $18.43 | 4,944 |
| 2024-04-10 | $18.46 | $18.56 | $18.45 | $18.45 | $18.45 | 4,633 |
| 2024-04-09 | $18.79 | $19.28 | $18.79 | $19.20 | $19.20 | 8,304 |
| 2024-04-08 | $18.75 | $18.77 | $18.72 | $18.76 | $18.76 | 8,968 |
| 2024-04-05 | $18.52 | $18.56 | $18.51 | $18.55 | $18.55 | 1,916 |
| 2024-04-04 | $18.88 | $18.88 | $18.79 | $18.79 | $18.79 | 747 |
| 2024-04-03 | $18.76 | $18.84 | $18.76 | $18.79 | $18.79 | 747 |
| 2024-04-02 | $18.66 | $18.68 | $18.66 | $18.68 | $18.68 | 58,386 |
| 2024-04-01 | $18.86 | $19.04 | $18.86 | $19.04 | $19.04 | 1,774 |
| 2024-03-28 | $18.90 | $18.91 | $18.89 | $18.89 | $18.89 | 1,368 |
| 2024-03-27 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 152 |
| 2024-03-26 | $19.08 | $19.09 | $19.06 | $19.07 | $19.07 | 1,345 |
| 2024-03-25 | $18.25 | $18.49 | $18.25 | $18.48 | $18.48 | 1,283 |
| 2024-03-22 | $18.18 | $18.20 | $18.16 | $18.20 | $18.20 | 3,273 |
| 2024-03-21 | $19.26 | $19.52 | $19.06 | $19.45 | $19.45 | 9,246 |
| 2024-03-20 | $20.00 | $20.06 | $20.00 | $20.06 | $20.06 | 1,193 |
| 2024-03-19 | $19.44 | $19.46 | $19.44 | $19.45 | $19.45 | 6,601 |
| 2024-03-18 | $19.50 | $19.50 | $19.38 | $19.38 | $19.38 | 10,679 |
| 2024-03-15 | $19.20 | $19.52 | $19.19 | $19.52 | $19.52 | 3,180 |
| 2024-03-14 | $19.29 | $19.39 | $19.17 | $19.24 | $19.24 | 13,760 |
| 2024-03-13 | $19.11 | $19.17 | $18.99 | $19.05 | $19.05 | 17,897 |
| 2024-03-12 | $18.83 | $18.91 | $18.83 | $18.91 | $18.91 | 3,998 |
| 2024-03-11 | $19.13 | $19.14 | $19.08 | $19.10 | $19.10 | 1,805 |
| 2024-03-08 | $18.75 | $18.75 | $18.50 | $18.68 | $18.68 | 2,485 |
| 2024-03-07 | $18.47 | $18.54 | $18.47 | $18.54 | $18.54 | 2,707 |
| 2024-03-06 | $18.43 | $18.43 | $18.11 | $18.38 | $18.38 | 3,338 |
| 2024-03-05 | $17.79 | $18.33 | $17.79 | $17.83 | $17.83 | 8,982 |
| 2024-03-04 | $18.20 | $18.70 | $18.20 | $18.49 | $18.49 | 47,205 |
| 2024-03-01 | $17.91 | $17.95 | $17.80 | $17.85 | $17.85 | 32,261 |
| 2024-02-29 | $17.41 | $17.41 | $17.31 | $17.34 | $17.34 | 33,458 |
| 2024-02-28 | $17.80 | $17.80 | $16.98 | $17.00 | $17.00 | 14,116 |
| 2024-02-27 | $16.32 | $16.85 | $16.32 | $16.85 | $16.85 | 64,850 |
| 2024-02-26 | $14.95 | $14.95 | $14.82 | $14.82 | $14.82 | 3,649 |
| 2024-02-23 | $15.22 | $15.24 | $15.22 | $15.23 | $15.23 | 2,859 |
| 2024-02-22 | $15.06 | $15.07 | $14.97 | $15.00 | $15.00 | 4,417 |
| 2024-02-21 | $15.03 | $15.28 | $14.86 | $14.87 | $14.87 | 123,813 |
| 2024-02-20 | $14.56 | $15.62 | $14.56 | $15.10 | $15.10 | 1,595 |
| 2024-02-16 | $15.33 | $15.65 | $15.33 | $15.62 | $15.62 | 7,197 |
| 2024-02-15 | $15.00 | $15.04 | $15.00 | $15.04 | $15.04 | 6,494 |
| 2024-02-14 | $15.00 | $15.00 | $14.96 | $15.00 | $15.00 | 1,924 |
| 2024-02-13 | $14.78 | $14.78 | $14.75 | $14.76 | $14.76 | 1,367 |
| 2024-02-12 | $14.86 | $14.98 | $14.86 | $14.96 | $14.96 | 1,359 |
| 2024-02-09 | $14.80 | $14.94 | $14.80 | $14.94 | $14.94 | 1,060 |
| 2024-02-08 | $14.81 | $14.81 | $14.80 | $14.81 | $14.81 | 5,222 |
| 2024-02-07 | $15.16 | $15.16 | $14.85 | $14.86 | $14.86 | 2,355 |
| 2024-02-06 | $14.97 | $15.04 | $14.97 | $15.03 | $15.03 | 5,217 |
| 2024-02-05 | $14.94 | $14.94 | $14.70 | $14.78 | $14.78 | 7,117 |
| 2024-02-02 | $14.66 | $14.70 | $14.63 | $14.69 | $14.69 | 5,026 |
| 2024-02-01 | $14.62 | $14.62 | $14.56 | $14.61 | $14.61 | 3,351 |
| 2024-01-31 | $13.40 | $14.44 | $13.40 | $13.87 | $13.87 | 19,544 |
| 2024-01-30 | $14.29 | $14.32 | $14.29 | $14.32 | $14.32 | 1,791 |
| 2024-01-29 | $14.12 | $14.59 | $14.12 | $14.52 | $14.52 | 5,815 |
| 2024-01-26 | $14.40 | $14.43 | $14.40 | $14.43 | $14.43 | 2,714 |
| 2024-01-25 | $14.14 | $14.63 | $14.14 | $14.63 | $14.63 | 1,718 |
| 2024-01-24 | $14.56 | $14.60 | $14.56 | $14.57 | $14.57 | 1,374 |
| 2024-01-23 | $14.00 | $14.18 | $13.92 | $14.18 | $14.18 | 71,967 |
| 2024-01-22 | $13.75 | $13.79 | $13.75 | $13.78 | $13.78 | 5,141 |
| 2024-01-19 | $14.92 | $14.92 | $14.41 | $14.47 | $14.47 | 1,528 |
| 2024-01-18 | $14.59 | $14.68 | $14.50 | $14.63 | $14.63 | 2,037 |
| 2024-01-17 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 380 |
| 2024-01-16 | $14.52 | $14.56 | $14.50 | $14.50 | $14.50 | 6,387 |
| 2024-01-12 | $15.16 | $15.16 | $15.11 | $15.11 | $15.11 | 11,964 |
| 2024-01-11 | $15.13 | $15.13 | $15.05 | $15.11 | $15.11 | 3,797 |
| 2024-01-10 | $15.64 | $15.64 | $15.01 | $15.04 | $15.04 | 3,756 |
| 2024-01-09 | $14.94 | $14.94 | $14.92 | $14.93 | $14.93 | 2,323 |
| 2024-01-08 | $15.28 | $15.33 | $15.28 | $15.33 | $15.33 | 1,497 |
| 2024-01-05 | $15.12 | $15.12 | $15.07 | $15.07 | $15.07 | 1,756 |
| 2024-01-04 | $15.15 | $15.15 | $14.54 | $14.54 | $14.54 | 2,628 |
| 2024-01-03 | $15.58 | $15.58 | $15.28 | $15.31 | $15.31 | 162,882 |
| 2024-01-02 | $16.07 | $16.07 | $15.99 | $16.04 | $16.04 | 2,631 |
| 2023-12-29 | $16.64 | $16.64 | $16.45 | $16.47 | $16.47 | 2,933 |
| 2023-12-28 | $16.60 | $16.60 | $16.22 | $16.23 | $16.23 | 4,987 |
| 2023-12-27 | $16.10 | $16.10 | $15.97 | $15.97 | $15.97 | 1,969 |
| 2023-12-26 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 395 |
| 2023-12-22 | $16.37 | $16.37 | $16.33 | $16.33 | $16.33 | 2,367 |
| 2023-12-21 | $16.49 | $16.58 | $16.38 | $16.41 | $16.41 | 4,462 |
| 2023-12-20 | $16.84 | $16.84 | $16.21 | $16.21 | $16.21 | 6,132 |
| 2023-12-19 | $16.19 | $16.22 | $16.16 | $16.22 | $16.22 | 8,839 |
| 2023-12-18 | $15.16 | $15.62 | $15.16 | $15.62 | $15.62 | 879 |
| 2023-12-15 | $15.83 | $15.86 | $15.81 | $15.81 | $15.81 | 1,581 |
| 2023-12-14 | $15.23 | $15.36 | $15.23 | $15.25 | $15.25 | 1,604 |
| 2023-12-13 | $14.36 | $14.95 | $14.36 | $14.90 | $14.90 | 11,597 |
| 2023-12-12 | $14.99 | $15.22 | $14.91 | $14.91 | $14.91 | 5,825 |
| 2023-12-11 | $14.70 | $14.75 | $14.69 | $14.74 | $14.74 | 11,361 |
| 2023-12-08 | $14.44 | $14.44 | $14.32 | $14.37 | $14.37 | 3,928 |
| 2023-12-07 | $14.60 | $14.62 | $14.58 | $14.62 | $14.62 | 8,379 |
| 2023-12-06 | $14.56 | $14.56 | $14.47 | $14.47 | $14.47 | 2,615 |
| 2023-12-05 | $14.68 | $14.68 | $14.66 | $14.68 | $14.68 | 1,046 |
| 2023-12-04 | $14.77 | $14.81 | $14.75 | $14.76 | $14.76 | 3,895 |
| 2023-12-01 | $14.69 | $14.73 | $14.69 | $14.72 | $14.72 | 2,978 |
| 2023-11-30 | $14.52 | $14.53 | $14.49 | $14.52 | $14.52 | 4,434 |
| 2023-11-29 | $14.85 | $14.86 | $14.82 | $14.85 | $14.85 | 77,588 |
| 2023-11-28 | $15.39 | $15.44 | $15.38 | $15.42 | $15.42 | 5,312 |
| 2023-11-27 | $15.15 | $15.16 | $15.15 | $15.16 | $15.16 | 965 |
| 2023-11-24 | $15.29 | $15.35 | $15.29 | $15.35 | $15.35 | 1,460 |
| 2023-11-22 | $15.52 | $15.52 | $15.50 | $15.50 | $15.50 | 2,881 |
| 2023-11-21 | $15.20 | $15.24 | $15.20 | $15.22 | $15.22 | 5,102 |
| 2023-11-20 | $15.34 | $15.34 | $15.22 | $15.23 | $15.23 | 2,042 |
| 2023-11-17 | $15.39 | $15.40 | $15.35 | $15.40 | $15.40 | 1,838 |
| 2023-11-16 | $15.42 | $15.45 | $15.40 | $15.45 | $15.45 | 3,000 |
| 2023-11-15 | $15.83 | $15.83 | $15.75 | $15.75 | $15.75 | 2,658 |
| 2023-11-14 | $16.01 | $16.01 | $15.86 | $15.91 | $15.91 | 11,564 |
| 2023-11-13 | $16.11 | $16.11 | $15.50 | $15.50 | $15.50 | 3,908 |
| 2023-11-10 | $16.12 | $16.20 | $16.08 | $16.20 | $16.20 | 12,983 |
| 2023-11-09 | $15.92 | $15.92 | $15.84 | $15.85 | $15.85 | 8,057 |
| 2023-11-08 | $15.64 | $15.64 | $15.59 | $15.59 | $15.59 | 450 |
| 2023-11-07 | $15.60 | $15.67 | $15.60 | $15.64 | $15.64 | 2,794 |
| 2023-11-06 | $15.77 | $15.78 | $15.72 | $15.74 | $15.74 | 6,980 |
| 2023-11-03 | $15.39 | $15.43 | $15.39 | $15.43 | $15.43 | 5,522 |
| 2023-11-02 | $15.07 | $15.07 | $15.06 | $15.07 | $15.07 | 1,270 |
| 2023-11-01 | $15.17 | $15.24 | $15.14 | $15.24 | $15.24 | 3,026 |
| 2023-10-31 | $15.11 | $15.44 | $15.11 | $15.44 | $15.44 | 1,992 |
| 2023-10-30 | $15.19 | $15.45 | $15.19 | $15.35 | $15.35 | 1,880 |
| 2023-10-27 | $15.51 | $15.51 | $15.35 | $15.35 | $15.35 | 31,423 |
| 2023-10-26 | $15.40 | $15.40 | $15.34 | $15.34 | $15.34 | 5,856 |
| 2023-10-25 | $15.66 | $15.69 | $15.61 | $15.61 | $15.61 | 3,291 |
| 2023-10-24 | $15.45 | $15.52 | $15.45 | $15.50 | $15.50 | 4,738 |
| 2023-10-23 | $15.23 | $15.32 | $15.20 | $15.23 | $15.23 | 4,451 |
| 2023-10-20 | $15.35 | $15.35 | $15.27 | $15.27 | $15.27 | 1,813 |
| 2023-10-19 | $15.51 | $15.51 | $15.47 | $15.47 | $15.47 | 3,014 |
| 2023-10-18 | $15.64 | $15.64 | $15.55 | $15.56 | $15.56 | 2,697 |
| 2023-10-17 | $16.00 | $16.00 | $15.96 | $15.97 | $15.97 | 4,296 |
| 2023-10-16 | $15.98 | $16.11 | $15.98 | $16.01 | $16.01 | 105,810 |
| 2023-10-13 | $17.00 | $17.00 | $16.94 | $16.95 | $16.95 | 1,785 |
| 2023-10-12 | $16.90 | $16.90 | $16.75 | $16.87 | $16.87 | 193,499 |
| 2023-10-11 | $16.63 | $16.63 | $16.52 | $16.60 | $16.60 | 3,183 |
| 2023-10-10 | $16.52 | $16.60 | $16.52 | $16.59 | $16.59 | 3,298 |
| 2023-10-09 | $16.52 | $16.62 | $16.47 | $16.62 | $16.62 | 18,937 |
| 2023-10-06 | $16.71 | $16.92 | $16.71 | $16.91 | $16.91 | 5,393 |
| 2023-10-05 | $16.86 | $16.93 | $16.86 | $16.93 | $16.93 | 8,104 |
| 2023-10-04 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 1,835 |
| 2023-10-03 | $17.17 | $17.17 | $17.09 | $17.13 | $17.13 | 19,731 |
| 2023-10-02 | $16.95 | $16.98 | $16.80 | $16.90 | $16.90 | 7,341 |
| 2023-09-29 | $17.12 | $17.12 | $17.01 | $17.01 | $17.01 | 2,181 |
| 2023-09-28 | $16.49 | $16.59 | $16.49 | $16.59 | $16.59 | 7,705 |
| 2023-09-27 | $16.36 | $16.38 | $16.30 | $16.34 | $16.34 | 4,617 |
| 2023-09-26 | $16.66 | $16.66 | $16.59 | $16.59 | $16.59 | 7,978 |
| 2023-09-25 | $16.53 | $16.59 | $16.53 | $16.58 | $16.58 | 2,443 |
| 2023-09-22 | $16.62 | $16.64 | $16.58 | $16.58 | $16.58 | 1,991 |
| 2023-09-21 | $16.16 | $16.16 | $16.13 | $16.13 | $16.13 | 2,134 |
| 2023-09-20 | $16.13 | $16.14 | $16.13 | $16.13 | $16.13 | 22,911 |
| 2023-09-19 | $16.20 | $16.22 | $16.09 | $16.17 | $16.17 | 4,806 |
| 2023-09-18 | $16.31 | $16.33 | $16.27 | $16.29 | $16.29 | 12,662 |
| 2023-09-15 | $16.15 | $16.15 | $16.10 | $16.10 | $16.10 | 41,855 |
| 2023-09-14 | $16.39 | $16.39 | $15.81 | $15.87 | $15.87 | 15,269 |
| 2023-09-13 | $15.83 | $15.99 | $15.81 | $15.95 | $15.95 | 4,618 |
| 2023-09-12 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 396 |
| 2023-09-11 | $16.17 | $16.17 | $16.13 | $16.16 | $16.16 | 1,310 |
| 2023-09-08 | $16.14 | $16.17 | $16.10 | $16.10 | $16.10 | 2,269 |
| 2023-09-07 | $16.14 | $16.15 | $16.12 | $16.14 | $16.14 | 3,955 |
| 2023-09-06 | $16.50 | $16.50 | $16.29 | $16.29 | $16.29 | 17,612 |
| 2023-09-05 | $16.94 | $16.94 | $16.52 | $16.57 | $16.57 | 4,617 |
| 2023-09-01 | $16.96 | $17.07 | $16.91 | $16.94 | $16.94 | 14,459 |
| 2023-08-31 | $16.85 | $16.94 | $16.59 | $16.78 | $16.78 | 16,742 |
| 2023-08-30 | $17.01 | $17.03 | $17.00 | $17.03 | $17.03 | 3,257 |
| 2023-08-29 | $16.83 | $17.01 | $16.83 | $17.01 | $17.01 | 6,664 |
| 2023-08-28 | $16.66 | $17.21 | $16.66 | $17.19 | $17.19 | 1,363 |
| 2023-08-25 | $17.18 | $17.22 | $17.13 | $17.22 | $17.22 | 4,560 |
| 2023-08-24 | $17.44 | $17.44 | $17.41 | $17.41 | $17.41 | 2,011 |
| 2023-08-23 | $17.21 | $17.30 | $17.21 | $17.30 | $17.30 | 6,589 |
| 2023-08-22 | $16.38 | $16.88 | $16.38 | $16.88 | $16.88 | 2,949 |
| 2023-08-21 | $17.39 | $17.39 | $16.84 | $16.92 | $16.92 | 7,400 |
| 2023-08-18 | $17.15 | $17.41 | $17.15 | $17.35 | $17.35 | 3,810 |
| 2023-08-17 | $16.34 | $16.86 | $16.34 | $16.63 | $16.63 | 3,650 |
| 2023-08-16 | $15.30 | $15.71 | $15.18 | $15.26 | $15.26 | 3,582 |
| 2023-08-15 | $15.62 | $15.65 | $15.58 | $15.58 | $15.58 | 3,678 |
| 2023-08-14 | $15.70 | $15.76 | $15.67 | $15.76 | $15.76 | 5,102 |
| 2023-08-11 | $15.50 | $15.55 | $15.47 | $15.55 | $15.55 | 3,801 |
| 2023-08-10 | $15.27 | $15.27 | $15.15 | $15.17 | $15.17 | 3,542 |
| 2023-08-09 | $14.55 | $14.56 | $14.50 | $14.56 | $14.56 | 6,369 |
| 2023-08-08 | $14.34 | $14.37 | $14.32 | $14.37 | $14.37 | 4,259 |
| 2023-08-07 | $14.69 | $14.70 | $14.66 | $14.70 | $14.70 | 3,466 |
| 2023-08-04 | $14.62 | $14.66 | $14.56 | $14.56 | $14.56 | 2,252 |
| 2023-08-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 2,532 |
| 2023-08-02 | $14.51 | $14.51 | $14.45 | $14.45 | $14.45 | 1,102 |
| 2023-08-01 | $14.53 | $14.55 | $14.43 | $14.51 | $14.51 | 7,874 |
| 2023-07-31 | $14.81 | $14.87 | $14.79 | $14.87 | $14.87 | 23,289 |
| 2023-07-28 | $14.69 | $14.70 | $14.62 | $14.62 | $14.62 | 5,410 |
| 2023-07-27 | $14.89 | $14.95 | $14.82 | $14.82 | $14.82 | 4,762 |
| 2023-07-26 | $14.92 | $14.98 | $14.92 | $14.96 | $14.96 | 2,021 |
| 2023-07-25 | $15.33 | $15.33 | $15.30 | $15.30 | $15.30 | 1,859 |
| 2023-07-24 | $15.24 | $15.41 | $15.18 | $15.38 | $15.38 | 5,581 |
| 2023-07-21 | $15.37 | $15.40 | $15.31 | $15.31 | $15.31 | 6,750 |
| 2023-07-20 | $15.86 | $15.86 | $15.41 | $15.43 | $15.43 | 4,149 |
| 2023-07-19 | $15.36 | $15.36 | $15.32 | $15.33 | $15.33 | 7,856 |
| 2023-07-18 | $15.38 | $15.45 | $15.37 | $15.44 | $15.44 | 9,185 |
| 2023-07-17 | $15.50 | $15.58 | $15.40 | $15.50 | $15.50 | 6,417 |
| 2023-07-14 | $15.83 | $15.83 | $15.53 | $15.53 | $15.53 | 4,467 |
| 2023-07-13 | $15.58 | $15.62 | $15.56 | $15.62 | $15.62 | 1,688 |
| 2023-07-12 | $15.01 | $15.49 | $15.01 | $15.48 | $15.48 | 2,548 |
| 2023-07-11 | $14.92 | $14.92 | $14.83 | $14.91 | $14.91 | 4,183 |
| 2023-07-10 | $14.29 | $14.31 | $14.28 | $14.28 | $14.28 | 1,948 |
| 2023-07-07 | $14.35 | $14.35 | $14.20 | $14.30 | $14.30 | 4,991 |
| 2023-07-06 | $13.90 | $13.90 | $13.75 | $13.75 | $13.75 | 3,601 |
| 2023-07-05 | $14.31 | $14.31 | $14.27 | $14.28 | $14.28 | 3,180 |
| 2023-07-03 | $14.30 | $14.30 | $14.25 | $14.26 | $14.26 | 1,146 |
| 2023-06-30 | $14.14 | $14.14 | $14.13 | $14.13 | $14.13 | 3,862 |
| 2023-06-29 | $13.69 | $13.69 | $13.67 | $13.69 | $13.69 | 2,919 |
| 2023-06-28 | $13.70 | $13.71 | $13.67 | $13.68 | $13.68 | 11,429 |
| 2023-06-27 | $13.97 | $14.01 | $13.97 | $14.01 | $14.01 | 4,826 |
| 2023-06-26 | $13.91 | $13.93 | $13.89 | $13.93 | $13.93 | 3,671 |
| 2023-06-23 | $13.76 | $13.79 | $13.75 | $13.76 | $13.76 | 2,295 |
| 2023-06-22 | $13.96 | $14.00 | $13.88 | $14.00 | $14.00 | 26,288 |
| 2023-06-21 | $13.97 | $13.97 | $13.94 | $13.94 | $13.94 | 3,370 |
| 2023-06-20 | $14.05 | $14.07 | $14.04 | $14.07 | $14.07 | 3,842 |
| 2023-06-16 | $14.61 | $14.61 | $14.50 | $14.54 | $14.54 | 3,757 |
| 2023-06-15 | $14.44 | $14.46 | $14.38 | $14.46 | $14.46 | 4,817 |
| 2023-06-14 | $14.40 | $14.46 | $14.34 | $14.34 | $14.34 | 1,692 |
| 2023-06-13 | $14.26 | $14.31 | $14.26 | $14.28 | $14.28 | 2,156 |
| 2023-06-12 | $14.29 | $14.29 | $14.25 | $14.26 | $14.26 | 3,115 |
| 2023-06-09 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 482 |
| 2023-06-08 | $13.72 | $13.80 | $13.72 | $13.73 | $13.73 | 3,184 |
| 2023-06-07 | $13.43 | $13.43 | $13.33 | $13.33 | $13.33 | 3,049 |
| 2023-06-06 | $12.94 | $13.42 | $12.94 | $13.28 | $13.28 | 1,985 |
| 2023-06-05 | $13.34 | $13.37 | $13.33 | $13.37 | $13.37 | 13,778 |
| 2023-06-02 | $13.14 | $13.16 | $13.05 | $13.16 | $13.16 | 1,156 |
| 2023-06-01 | $12.40 | $12.67 | $12.40 | $12.56 | $12.56 | 14,750 |
| 2023-05-31 | $12.59 | $12.66 | $12.59 | $12.66 | $12.66 | 54,347 |
| 2023-05-30 | $12.94 | $12.94 | $12.85 | $12.85 | $12.85 | 1,123 |
| 2023-05-26 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 397 |
| 2023-05-25 | $13.30 | $13.30 | $13.25 | $13.29 | $13.29 | 109,816 |
| 2023-05-24 | $13.50 | $13.57 | $13.50 | $13.52 | $13.52 | 51,118 |
| 2023-05-23 | $14.10 | $14.12 | $14.10 | $14.12 | $14.12 | 735 |
| 2023-05-22 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 563 |
| 2023-05-19 | $14.19 | $14.19 | $14.16 | $14.16 | $14.16 | 1,265 |
| 2023-05-18 | $14.16 | $14.16 | $14.09 | $14.09 | $14.09 | 4,221 |
| 2023-05-17 | $14.18 | $14.18 | $14.13 | $14.13 | $14.13 | 1,974 |
| 2023-05-16 | $14.28 | $14.28 | $14.16 | $14.24 | $14.24 | 92,333 |
| 2023-05-15 | $14.62 | $14.72 | $14.62 | $14.72 | $14.72 | 965 |
| 2023-05-12 | $14.57 | $14.57 | $14.54 | $14.56 | $14.56 | 1,345 |
| 2023-05-11 | $15.05 | $15.05 | $14.90 | $15.00 | $15.00 | 7,406 |
| 2023-05-10 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 797 |
| 2023-05-09 | $14.64 | $14.67 | $14.62 | $14.67 | $14.67 | 671 |
| 2023-05-08 | $14.83 | $14.84 | $14.81 | $14.84 | $14.84 | 1,723 |
| 2023-05-05 | $14.90 | $14.97 | $14.85 | $14.97 | $14.97 | 12,504 |
| 2023-05-04 | $14.73 | $14.73 | $14.28 | $14.28 | $14.28 | 763 |
| 2023-05-03 | $15.48 | $15.55 | $15.45 | $15.45 | $15.45 | 2,496 |
| 2023-05-02 | $15.65 | $15.71 | $15.65 | $15.68 | $15.68 | 1,473 |
| 2023-05-01 | $15.76 | $15.85 | $15.76 | $15.83 | $15.83 | 28,874 |
| 2023-04-28 | $15.77 | $15.78 | $15.75 | $15.78 | $15.78 | 133,665 |
| 2023-04-27 | $15.95 | $16.08 | $15.95 | $16.03 | $16.03 | 2,708 |
| 2023-04-26 | $15.72 | $15.76 | $15.72 | $15.72 | $15.72 | 9,405 |
| 2023-04-25 | $15.58 | $15.61 | $15.54 | $15.58 | $15.58 | 5,297 |
| 2023-04-24 | $16.00 | $16.00 | $15.95 | $15.95 | $15.95 | 390 |
| 2023-04-21 | $15.77 | $15.77 | $15.76 | $15.77 | $15.77 | 1,666 |
| 2023-04-20 | $15.70 | $15.73 | $15.70 | $15.71 | $15.71 | 1,216 |
| 2023-04-19 | $16.03 | $16.06 | $16.01 | $16.06 | $16.06 | 808 |
| 2023-04-18 | $15.89 | $15.97 | $15.89 | $15.97 | $15.97 | 1,697 |
| 2023-04-17 | $15.57 | $15.90 | $15.57 | $15.88 | $15.88 | 1,527 |
| 2023-04-14 | $16.02 | $16.02 | $15.84 | $15.89 | $15.89 | 2,007 |
| 2023-04-13 | $15.93 | $15.98 | $15.93 | $15.98 | $15.98 | 976 |
| 2023-04-12 | $15.94 | $15.94 | $15.86 | $15.90 | $15.90 | 572 |
| 2023-04-11 | $16.21 | $16.21 | $15.90 | $15.90 | $15.90 | 842 |
| 2023-04-10 | $15.85 | $15.93 | $15.53 | $15.72 | $15.72 | 1,915 |
| 2023-04-06 | $15.54 | $15.84 | $15.54 | $15.84 | $15.84 | 3,369 |
| 2023-04-05 | $15.59 | $15.59 | $15.52 | $15.52 | $15.52 | 2,228 |
| 2023-04-04 | $15.94 | $15.94 | $15.62 | $15.72 | $15.72 | 19,822 |
| 2023-04-03 | $15.74 | $15.74 | $15.71 | $15.73 | $15.73 | 3,470 |
| 2023-03-31 | $15.53 | $15.53 | $15.41 | $15.44 | $15.44 | 7,486 |
| 2023-03-30 | $15.51 | $15.52 | $15.51 | $15.52 | $15.52 | 3,708 |
| 2023-03-29 | $15.32 | $15.46 | $15.28 | $15.40 | $15.40 | 7,660 |
| 2023-03-28 | $15.17 | $15.17 | $15.04 | $15.05 | $15.05 | 10,269 |
| 2023-03-27 | $15.14 | $15.17 | $15.07 | $15.17 | $15.17 | 3,039 |
| 2023-03-24 | $15.22 | $15.22 | $15.14 | $15.14 | $15.14 | 771 |
| 2023-03-23 | $15.22 | $15.24 | $15.05 | $15.05 | $15.05 | 1,808 |
| 2023-03-22 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 361 |
| 2023-03-21 | $14.52 | $14.64 | $14.52 | $14.64 | $14.64 | 829 |
| 2023-03-20 | $14.75 | $14.75 | $14.64 | $14.75 | $14.75 | 7,479 |
| 2023-03-17 | $14.83 | $14.87 | $14.79 | $14.87 | $14.87 | 4,490 |
| 2023-03-16 | $13.86 | $14.21 | $13.86 | $14.21 | $14.21 | 7,009 |
| 2023-03-15 | $13.30 | $13.70 | $13.21 | $13.70 | $13.70 | 42,812 |
| 2023-03-14 | $12.92 | $12.99 | $12.90 | $12.99 | $12.99 | 1,491 |
| 2023-03-13 | $13.25 | $13.31 | $13.25 | $13.31 | $13.31 | 1,662 |
| 2023-03-10 | $13.79 | $13.79 | $13.49 | $13.59 | $13.59 | 820 |
| 2023-03-09 | $14.01 | $14.14 | $14.01 | $14.07 | $14.07 | 4,188 |
| 2023-03-08 | $14.02 | $14.25 | $14.02 | $14.02 | $14.02 | 30,898 |
| 2023-03-07 | $14.18 | $14.18 | $14.00 | $14.02 | $14.02 | 7,574 |
| 2023-03-06 | $14.13 | $14.34 | $14.13 | $14.23 | $14.23 | 12,026 |
| 2023-03-03 | $14.07 | $14.14 | $14.07 | $14.14 | $14.14 | 8,778 |
| 2023-03-02 | $14.41 | $14.43 | $14.23 | $14.42 | $14.42 | 4,800 |
| 2023-03-01 | $14.30 | $14.42 | $14.27 | $14.33 | $14.33 | 49,007 |
| 2023-02-28 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 416 |
| 2023-02-27 | $14.04 | $14.14 | $14.03 | $14.03 | $14.03 | 9,127 |
| 2023-02-24 | $14.06 | $14.06 | $13.97 | $14.05 | $14.05 | 1,668 |
| 2023-02-23 | $14.26 | $14.30 | $14.10 | $14.11 | $14.11 | 16,585 |
| 2023-02-22 | $14.68 | $14.69 | $14.57 | $14.65 | $14.65 | 1,770 |
| 2023-02-21 | $14.88 | $14.88 | $14.84 | $14.88 | $14.88 | 1,183 |
| 2023-02-17 | $14.88 | $14.99 | $14.85 | $14.85 | $14.85 | 6,942 |
| 2023-02-16 | $14.95 | $15.11 | $14.90 | $15.01 | $15.01 | 2,295 |
| 2023-02-15 | $15.11 | $15.20 | $15.10 | $15.16 | $15.16 | 1,623 |
| 2023-02-14 | $14.90 | $15.25 | $14.90 | $15.18 | $15.18 | 3,160 |
| 2023-02-13 | $15.12 | $15.13 | $14.97 | $15.13 | $15.13 | 1,227 |
| 2023-02-10 | $15.14 | $15.14 | $14.89 | $14.98 | $14.98 | 16,489 |
| 2023-02-09 | $14.91 | $15.04 | $14.78 | $15.04 | $15.04 | 97,947 |
| 2023-02-08 | $14.85 | $14.85 | $14.84 | $14.84 | $14.84 | 2,142 |
| 2023-02-07 | $14.63 | $14.73 | $14.60 | $14.67 | $14.67 | 10,516 |
| 2023-02-06 | $14.55 | $14.68 | $14.55 | $14.65 | $14.65 | 57,905 |
| 2023-02-03 | $14.75 | $14.76 | $14.75 | $14.75 | $14.75 | 22,641 |
| 2023-02-02 | $14.59 | $14.59 | $14.47 | $14.47 | $14.47 | 2,229 |
| 2023-02-01 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 233 |
| 2023-01-31 | $14.78 | $14.84 | $14.73 | $14.84 | $14.84 | 872 |
| 2023-01-30 | $14.75 | $14.78 | $14.69 | $14.74 | $14.74 | 7,154 |
| 2023-01-27 | $15.02 | $15.03 | $14.94 | $15.00 | $15.00 | 2,048 |
| 2023-01-26 | $14.69 | $14.76 | $14.69 | $14.76 | $14.76 | 805 |
| 2023-01-25 | $14.25 | $14.38 | $14.25 | $14.35 | $14.35 | 27,628 |
| 2023-01-24 | $14.33 | $14.46 | $14.25 | $14.31 | $14.31 | 9,724 |
| 2023-01-23 | $14.48 | $14.51 | $14.25 | $14.25 | $14.25 | 2,793 |
| 2023-01-20 | $14.20 | $14.22 | $14.19 | $14.22 | $14.22 | 26,097 |
| 2023-01-19 | $14.22 | $14.22 | $14.13 | $14.13 | $14.13 | 4,517 |
| 2023-01-18 | $14.46 | $14.46 | $14.15 | $14.26 | $14.26 | 4,972 |
| 2023-01-17 | $14.01 | $14.18 | $14.00 | $14.14 | $14.14 | 27,094 |
| 2023-01-13 | $13.40 | $13.51 | $13.38 | $13.38 | $13.38 | 2,967 |
| 2023-01-12 | $13.60 | $13.71 | $13.60 | $13.71 | $13.71 | 3,100 |
| 2023-01-11 | $13.51 | $13.71 | $13.51 | $13.71 | $13.71 | 3,284 |
| 2023-01-10 | $13.70 | $13.90 | $13.70 | $13.90 | $13.90 | 1,492 |
| 2023-01-09 | $13.98 | $14.05 | $13.91 | $13.91 | $13.91 | 1,805 |
| 2023-01-06 | $13.62 | $13.83 | $13.62 | $13.83 | $13.83 | 2,528 |
| 2023-01-05 | $14.33 | $14.44 | $14.27 | $14.40 | $14.40 | 2,524 |
| 2023-01-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 534 |
| 2023-01-03 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 341 |
| 2022-12-30 | $13.00 | $13.09 | $13.00 | $13.09 | $13.09 | 418 |
| 2022-12-29 | $13.01 | $13.19 | $12.85 | $12.85 | $12.85 | 1,264 |
| 2022-12-28 | $13.38 | $13.40 | $13.12 | $13.14 | $13.14 | 31,675 |
| 2022-12-27 | $12.40 | $13.13 | $12.40 | $13.08 | $13.08 | 10,987 |
| 2022-12-23 | $12.86 | $12.86 | $12.69 | $12.79 | $12.79 | 6,244 |
| 2022-12-22 | $12.82 | $12.83 | $12.75 | $12.79 | $12.79 | 3,149 |
| 2022-12-21 | $13.28 | $13.28 | $13.25 | $13.27 | $13.27 | 80,199 |
| 2022-12-20 | $12.61 | $12.91 | $12.52 | $12.86 | $12.86 | 136,512 |
| 2022-12-19 | $12.28 | $12.31 | $12.17 | $12.31 | $12.31 | 1,527 |
| 2022-12-16 | $12.85 | $12.85 | $12.61 | $12.77 | $12.77 | 223,213 |
| 2022-12-15 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 801 |
| 2022-12-14 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 100 |
| 2022-12-13 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 76 |
| 2022-12-12 | $13.22 | $13.32 | $13.15 | $13.19 | $13.19 | 63,990 |
| 2022-12-09 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 29 |
| 2022-12-08 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2022-12-07 | $12.78 | $12.86 | $12.78 | $12.86 | $12.86 | 1,693 |
| 2022-12-06 | $13.28 | $13.34 | $13.27 | $13.28 | $13.28 | 10,420 |
| 2022-12-05 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 201 |
| 2022-12-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 76 |
| 2022-12-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 225,728 |
| 2022-11-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 60,023 |
| 2022-11-29 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 40 |
| 2022-11-28 | $12.31 | $12.39 | $12.26 | $12.39 | $12.39 | 1,349 |
| 2022-11-25 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 850 |
| 2022-11-23 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 5 |
| 2022-11-22 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 1,025 |
| 2022-11-21 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 288 |
| 2022-11-18 | $12.95 | $12.97 | $12.95 | $12.97 | $12.97 | 579 |
| 2022-11-17 | $13.15 | $13.33 | $13.15 | $13.33 | $13.33 | 977 |
| 2022-11-16 | $13.00 | $13.13 | $13.00 | $13.13 | $13.13 | 1,317 |
| 2022-11-15 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 1,302 |
| 2022-11-14 | $12.14 | $12.50 | $12.14 | $12.50 | $12.50 | 5,573 |
| 2022-11-11 | $11.80 | $11.85 | $11.80 | $11.84 | $11.84 | 1,350 |
| 2022-11-10 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 791 |
| 2022-11-09 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 42 |
| 2022-11-08 | $11.90 | $11.91 | $11.90 | $11.91 | $11.91 | 345 |
| 2022-11-07 | $12.06 | $12.06 | $11.94 | $12.00 | $12.00 | 7,916 |
| 2022-11-04 | $11.55 | $11.62 | $11.55 | $11.62 | $11.62 | 3,431 |
| 2022-11-03 | $10.82 | $10.87 | $10.77 | $10.87 | $10.87 | 2,615 |
| 2022-11-02 | $11.15 | $11.23 | $11.08 | $11.08 | $11.08 | 4,828 |
| 2022-11-01 | $11.04 | $11.14 | $11.00 | $11.00 | $11.00 | 1,212 |
| 2022-10-31 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 300,000 |
| 2022-10-28 | $10.84 | $11.03 | $10.81 | $11.03 | $11.03 | 2,136 |
| 2022-10-27 | $11.27 | $11.27 | $11.17 | $11.17 | $11.17 | 784 |
| 2022-10-26 | $11.39 | $11.47 | $11.04 | $11.40 | $11.40 | 19,370 |
| 2022-10-25 | $11.35 | $11.38 | $11.35 | $11.36 | $11.36 | 5,836 |
| 2022-10-24 | $10.82 | $10.85 | $10.81 | $10.85 | $10.85 | 2,707 |
| 2022-10-21 | $11.64 | $11.77 | $11.62 | $11.77 | $11.77 | 1,254 |
| 2022-10-20 | $11.15 | $11.15 | $11.05 | $11.12 | $11.12 | 3,654 |
| 2022-10-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 4,448 |
| 2022-10-18 | $11.60 | $11.60 | $11.41 | $11.41 | $11.41 | 5,534 |
| 2022-10-17 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1,553 |
| 2022-10-14 | $11.39 | $11.39 | $11.32 | $11.32 | $11.32 | 1,665 |
| 2022-10-13 | $11.40 | $11.55 | $11.40 | $11.52 | $11.52 | 4,460 |
| 2022-10-12 | $11.48 | $11.48 | $11.47 | $11.48 | $11.48 | 3,289 |
| 2022-10-11 | $11.65 | $11.71 | $11.60 | $11.68 | $11.68 | 4,907 |
| 2022-10-10 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 1,042 |
| 2022-10-07 | $12.36 | $12.36 | $12.24 | $12.24 | $12.24 | 1,252 |
| 2022-10-06 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 641 |
| 2022-10-05 | $12.79 | $12.95 | $12.79 | $12.91 | $12.91 | 8,575 |
| 2022-10-04 | $12.50 | $12.97 | $12.50 | $12.91 | $12.91 | 8,229 |
| 2022-10-03 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 351 |
| 2022-09-30 | $11.99 | $11.99 | $11.96 | $11.96 | $11.96 | 29,826 |
| 2022-09-29 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 11 |
| 2022-09-28 | $12.68 | $12.79 | $12.57 | $12.76 | $12.76 | 6,189 |
| 2022-09-27 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 476 |
| 2022-09-26 | $13.11 | $13.11 | $13.00 | $13.00 | $13.00 | 36,994 |
| 2022-09-23 | $12.86 | $13.03 | $12.86 | $12.91 | $12.91 | 189,708 |
| 2022-09-22 | $12.99 | $12.99 | $12.91 | $12.94 | $12.94 | 3,434 |
| 2022-09-21 | $13.19 | $13.28 | $13.19 | $13.26 | $13.26 | 639 |
| 2022-09-20 | $13.39 | $13.42 | $13.24 | $13.24 | $13.24 | 2,361 |
| 2022-09-19 | $13.18 | $13.19 | $13.09 | $13.15 | $13.15 | 11,319 |
| 2022-09-16 | $12.85 | $12.95 | $12.81 | $12.91 | $12.91 | 7,955 |
| 2022-09-15 | $12.62 | $12.70 | $12.60 | $12.60 | $12.60 | 6,196 |
| 2022-09-14 | $12.38 | $12.50 | $12.34 | $12.50 | $12.50 | 7,138 |
| 2022-09-13 | $12.24 | $12.24 | $12.08 | $12.08 | $12.08 | 6,223 |
| 2022-09-12 | $11.65 | $11.89 | $11.65 | $11.89 | $11.89 | 4,594 |
| 2022-09-09 | $11.90 | $11.95 | $11.65 | $11.65 | $11.65 | 1,289 |
| 2022-09-08 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 121 |
| 2022-09-07 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 275 |
| 2022-09-06 | $12.24 | $12.24 | $12.02 | $12.02 | $12.02 | 2,796 |
| 2022-09-02 | $12.50 | $12.50 | $12.27 | $12.27 | $12.27 | 24,872 |
| 2022-09-01 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 92 |
| 2022-08-31 | $12.30 | $12.30 | $12.10 | $12.24 | $12.24 | 2,312 |
| 2022-08-30 | $11.95 | $11.95 | $11.94 | $11.94 | $11.94 | 294 |
| 2022-08-29 | $11.69 | $12.05 | $11.69 | $11.97 | $11.97 | 1,516 |
| 2022-08-26 | $12.02 | $12.06 | $11.97 | $12.06 | $12.06 | 1,554 |
| 2022-08-25 | $12.41 | $12.44 | $12.24 | $12.44 | $12.44 | 2,280 |
| 2022-08-24 | $12.45 | $12.46 | $12.15 | $12.46 | $12.46 | 2,402 |
| 2022-08-23 | $12.12 | $12.44 | $12.12 | $12.44 | $12.44 | 13,012 |
| 2022-08-22 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 43 |
| 2022-08-19 | $12.50 | $12.71 | $12.50 | $12.71 | $12.71 | 73,040 |
| 2022-08-18 | $12.29 | $12.49 | $12.29 | $12.38 | $12.38 | 147,209 |
| 2022-08-17 | $11.40 | $11.50 | $11.40 | $11.50 | $11.50 | 26,701 |
| 2022-08-16 | $11.40 | $11.40 | $11.08 | $11.08 | $11.08 | 5,278 |
| 2022-08-15 | $11.25 | $11.35 | $11.19 | $11.19 | $11.19 | 6,505 |
| 2022-08-12 | $11.12 | $11.17 | $10.83 | $11.17 | $11.17 | 1,945 |
| 2022-08-11 | $11.00 | $11.02 | $11.00 | $11.02 | $11.02 | 9,015 |
| 2022-08-10 | $10.60 | $10.87 | $10.47 | $10.87 | $10.87 | 677 |
| 2022-08-09 | $11.00 | $11.00 | $10.80 | $10.80 | $10.80 | 3,017 |
| 2022-08-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1 |
| 2022-08-05 | $10.35 | $10.55 | $10.35 | $10.55 | $10.55 | 2,053 |
| 2022-08-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 208 |
| 2022-08-03 | $10.39 | $10.40 | $10.39 | $10.40 | $10.40 | 1,503 |
| 2022-08-02 | $10.28 | $10.34 | $10.28 | $10.34 | $10.34 | 207 |
| 2022-08-01 | $10.60 | $10.63 | $10.47 | $10.47 | $10.47 | 3,153 |
| 2022-07-29 | $10.37 | $10.37 | $10.35 | $10.37 | $10.37 | 13,410 |
| 2022-07-28 | $10.62 | $10.72 | $10.60 | $10.72 | $10.72 | 1,970 |
| 2022-07-27 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 1,800 |
| 2022-07-26 | $10.61 | $10.61 | $10.56 | $10.56 | $10.56 | 2,600 |
| 2022-07-25 | $10.77 | $10.79 | $10.74 | $10.79 | $10.79 | 4,280 |
| 2022-07-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2022-07-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 161 |
| 2022-07-20 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2022-07-19 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 183 |
| 2022-07-18 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 677 |
| 2022-07-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,062 |
| 2022-07-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 653 |
| 2022-07-13 | $10.51 | $10.56 | $10.51 | $10.56 | $10.56 | 2,850 |
| 2022-07-12 | $10.41 | $10.47 | $10.37 | $10.42 | $10.42 | 6,547 |
| 2022-07-11 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 7,148 |
| 2022-07-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 98 |
| 2022-07-07 | $10.60 | $10.83 | $10.60 | $10.80 | $10.80 | 16,558 |
| 2022-07-06 | $10.09 | $10.20 | $10.08 | $10.20 | $10.20 | 2,167 |
| 2022-07-05 | $9.84 | $9.95 | $9.80 | $9.95 | $9.95 | 12,382 |
| 2022-07-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 200 |
| 2022-06-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 295 |
| 2022-06-29 | $10.11 | $10.13 | $10.11 | $10.13 | $10.13 | 2,735 |
| 2022-06-28 | $10.42 | $10.42 | $10.35 | $10.38 | $10.38 | 9,430 |
| 2022-06-27 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 2,000 |
| 2022-06-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 218 |
| 2022-06-23 | $9.67 | $9.67 | $9.65 | $9.65 | $9.65 | 8,039 |
| 2022-06-22 | $9.40 | $9.41 | $9.40 | $9.41 | $9.41 | 305,002 |
| 2022-06-21 | $9.99 | $10.09 | $9.99 | $10.03 | $10.03 | 3,246 |
| 2022-06-17 | $9.75 | $9.75 | $9.41 | $9.41 | $9.41 | 8,594 |
| 2022-06-16 | $10.22 | $10.22 | $10.12 | $10.12 | $10.12 | 2,507 |
| 2022-06-15 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 550 |
| 2022-06-14 | $10.40 | $10.46 | $10.35 | $10.42 | $10.42 | 8,713 |
| 2022-06-13 | $10.04 | $10.06 | $9.98 | $10.06 | $10.06 | 3,256 |
| 2022-06-10 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 200 |
| 2022-06-09 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 1,802 |
| 2022-06-08 | $11.39 | $11.47 | $11.36 | $11.36 | $11.36 | 6,808 |
| 2022-06-07 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 102 |
| 2022-06-06 | $11.37 | $11.45 | $11.34 | $11.37 | $11.37 | 17,610 |
| 2022-06-03 | $11.17 | $11.23 | $11.17 | $11.23 | $11.23 | 220 |
| 2022-06-02 | $11.19 | $11.31 | $11.19 | $11.28 | $11.28 | 15,337 |
| 2022-06-01 | $11.23 | $11.23 | $11.09 | $11.14 | $11.14 | 5,650 |
| 2022-05-31 | $11.29 | $11.35 | $11.29 | $11.35 | $11.35 | 407,450 |
| 2022-05-27 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 318 |
| 2022-05-26 | $10.33 | $10.57 | $10.33 | $10.57 | $10.57 | 4,043 |
| 2022-05-25 | $10.22 | $10.22 | $10.15 | $10.15 | $10.15 | 6,955 |
| 2022-05-24 | $10.21 | $10.21 | $10.14 | $10.20 | $10.20 | 7,377 |
| 2022-05-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 339 |
| 2022-05-20 | $10.33 | $10.33 | $10.16 | $10.20 | $10.20 | 11,544 |
| 2022-05-19 | $10.31 | $10.44 | $10.22 | $10.38 | $10.38 | 14,089 |
| 2022-05-18 | $10.37 | $10.37 | $10.17 | $10.17 | $10.17 | 31,548 |
| 2022-05-17 | $10.24 | $10.24 | $10.15 | $10.19 | $10.19 | 6,520 |
| 2022-05-16 | $10.50 | $10.57 | $10.50 | $10.54 | $10.54 | 8,202 |
| 2022-05-13 | $10.37 | $10.41 | $10.35 | $10.38 | $10.38 | 59,285 |
| 2022-05-12 | $10.11 | $10.11 | $9.81 | $9.86 | $9.86 | 7,809 |
| 2022-05-11 | $10.31 | $10.31 | $10.07 | $10.07 | $10.07 | 1,215 |
| 2022-05-10 | $10.16 | $10.18 | $9.98 | $10.08 | $10.08 | 6,641 |
| 2022-05-09 | $10.00 | $10.11 | $10.00 | $10.01 | $10.01 | 4,226 |
| 2022-05-06 | $10.37 | $10.42 | $10.27 | $10.33 | $10.33 | 11,847 |
| 2022-05-05 | $10.55 | $10.55 | $10.40 | $10.40 | $10.40 | 10,749 |
| 2022-05-04 | $11.06 | $11.06 | $10.75 | $11.00 | $11.00 | 7,243 |
| 2022-05-03 | $11.24 | $11.24 | $11.10 | $11.15 | $11.15 | 20,476 |
| 2022-05-02 | $11.09 | $11.09 | $10.72 | $10.72 | $10.72 | 6,855 |
| 2022-04-29 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 616 |
| 2022-04-28 | $10.79 | $10.79 | $10.77 | $10.77 | $10.77 | 2,434 |
| 2022-04-27 | $10.70 | $10.79 | $10.65 | $10.75 | $10.75 | 27,201 |
| 2022-04-26 | $10.50 | $10.50 | $10.43 | $10.44 | $10.44 | 9,410 |
| 2022-04-25 | $10.84 | $10.94 | $10.84 | $10.94 | $10.94 | 9,738 |
| 2022-04-22 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 2 |
| 2022-04-21 | $11.22 | $11.22 | $10.97 | $10.97 | $10.97 | 8,925 |
| 2022-04-20 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 138 |
| 2022-04-19 | $11.37 | $11.37 | $11.12 | $11.12 | $11.12 | 700 |
| 2022-04-18 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 4 |
| 2022-04-14 | $10.74 | $10.75 | $10.73 | $10.73 | $10.73 | 2,517 |
| 2022-04-13 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 84 |
| 2022-04-12 | $9.93 | $10.19 | $9.93 | $10.19 | $10.19 | 1,240 |
| 2022-04-11 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 3,382 |
| 2022-04-08 | $10.20 | $10.27 | $10.20 | $10.21 | $10.21 | 3,195 |
| 2022-04-07 | $10.28 | $10.28 | $10.25 | $10.25 | $10.25 | 3,506 |
| 2022-04-06 | $10.78 | $10.84 | $10.75 | $10.79 | $10.79 | 17,861 |
| 2022-04-05 | $11.35 | $11.35 | $11.33 | $11.33 | $11.33 | 1,100 |
| 2022-04-04 | $11.37 | $11.50 | $11.35 | $11.49 | $11.49 | 14,663 |
| 2022-04-01 | $11.54 | $11.54 | $11.51 | $11.51 | $11.51 | 400 |
| 2022-03-31 | $11.15 | $11.15 | $11.05 | $11.05 | $11.05 | 10,685 |
| 2022-03-30 | $11.50 | $11.50 | $11.15 | $11.32 | $11.32 | 6,677 |
| 2022-03-29 | $11.11 | $11.20 | $11.11 | $11.12 | $11.12 | 6,382 |
| 2022-03-28 | $11.05 | $11.05 | $10.98 | $10.99 | $10.99 | 9,937 |
| 2022-03-25 | $10.79 | $10.84 | $10.72 | $10.83 | $10.83 | 7,626 |
| 2022-03-24 | $10.85 | $10.91 | $10.83 | $10.91 | $10.91 | 23,895 |
| 2022-03-23 | $10.82 | $10.94 | $10.81 | $10.84 | $10.84 | 24,297 |
| 2022-03-22 | $10.90 | $10.97 | $10.90 | $10.96 | $10.96 | 9,115 |
| 2022-03-21 | $10.89 | $10.89 | $10.77 | $10.84 | $10.84 | 13,609 |
| 2022-03-18 | $11.00 | $11.00 | $10.69 | $10.90 | $10.90 | 3,448 |
| 2022-03-17 | $10.63 | $10.63 | $10.45 | $10.60 | $10.60 | 28,218 |
| 2022-03-16 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 200 |
| 2022-03-15 | $8.08 | $8.22 | $8.08 | $8.10 | $8.10 | 16,256 |
| 2022-03-14 | $8.51 | $8.55 | $8.32 | $8.32 | $8.32 | 13,226 |
| 2022-03-11 | $8.84 | $8.84 | $8.62 | $8.62 | $8.62 | 4,539 |
| 2022-03-10 | $9.01 | $9.01 | $8.92 | $8.98 | $8.98 | 61,185 |
| 2022-03-09 | $8.83 | $9.00 | $8.83 | $8.93 | $8.93 | 24,782 |
| 2022-03-08 | $8.56 | $8.56 | $8.33 | $8.47 | $8.47 | 13,547 |
| 2022-03-07 | $9.08 | $9.13 | $8.69 | $8.80 | $8.80 | 25,785 |
| 2022-03-04 | $10.23 | $10.28 | $10.12 | $10.19 | $10.19 | 13,680 |
| 2022-03-03 | $10.45 | $10.45 | $10.40 | $10.41 | $10.41 | 5,787 |
| 2022-03-02 | $9.98 | $10.13 | $9.98 | $10.13 | $10.13 | 7,565 |
| 2022-03-01 | $10.60 | $10.60 | $10.52 | $10.60 | $10.60 | 2,236 |
| 2022-02-28 | $11.06 | $11.11 | $11.06 | $11.10 | $11.10 | 6,983 |
| 2022-02-25 | $11.13 | $11.27 | $11.13 | $11.27 | $11.27 | 9,398 |
| 2022-02-24 | $11.02 | $11.03 | $10.98 | $11.02 | $11.02 | 20,988 |
| 2022-02-23 | $11.32 | $11.34 | $11.21 | $11.21 | $11.21 | 5,348 |
| 2022-02-22 | $10.84 | $11.48 | $10.84 | $11.42 | $11.42 | 240,796 |
| 2022-02-18 | $11.49 | $11.49 | $11.36 | $11.42 | $11.42 | 10,639 |
| 2022-02-17 | $11.54 | $11.54 | $11.47 | $11.47 | $11.47 | 16,967 |
| 2022-02-16 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 67 |
| 2022-02-15 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 148 |
| 2022-02-14 | $11.19 | $11.19 | $11.15 | $11.18 | $11.18 | 4,969 |
| 2022-02-11 | $11.16 | $11.17 | $11.03 | $11.04 | $11.04 | 9,911 |
| 2022-02-10 | $11.45 | $11.45 | $11.08 | $11.29 | $11.29 | 17,364 |
| 2022-02-09 | $11.40 | $11.56 | $11.40 | $11.52 | $11.52 | 1,437 |
| 2022-02-08 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 30 |
| 2022-02-07 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 100 |
| 2022-02-04 | $11.06 | $11.21 | $11.06 | $11.21 | $11.21 | 18,217 |
| 2022-02-03 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 10 |
| 2022-02-02 | $10.92 | $10.92 | $10.60 | $10.68 | $10.68 | 8,529 |
| 2022-02-01 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 6,480 |
| 2022-01-31 | $10.46 | $10.60 | $10.46 | $10.60 | $10.60 | 8,443 |
| 2022-01-28 | $10.40 | $10.43 | $10.40 | $10.43 | $10.43 | 881 |
| 2022-01-27 | $10.21 | $10.31 | $10.21 | $10.30 | $10.30 | 13,557 |
| 2022-01-26 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 50 |
| 2022-01-25 | $10.06 | $10.06 | $9.98 | $10.06 | $10.06 | 11,714 |
| 2022-01-24 | $10.32 | $10.34 | $10.10 | $10.34 | $10.34 | 4,049 |
| 2022-01-21 | $10.85 | $10.85 | $10.78 | $10.78 | $10.78 | 2,726 |
| 2022-01-20 | $10.94 | $11.03 | $10.89 | $10.89 | $10.89 | 26,106 |
| 2022-01-19 | $11.22 | $11.28 | $11.21 | $11.21 | $11.21 | 13,703 |
| 2022-01-18 | $11.05 | $11.10 | $11.00 | $11.09 | $11.09 | 5,540 |
| 2022-01-14 | $10.63 | $10.63 | $10.55 | $10.61 | $10.61 | 51,683 |
| 2022-01-13 | $10.36 | $10.43 | $10.31 | $10.33 | $10.33 | 6,814 |
| 2022-01-12 | $10.32 | $10.33 | $10.30 | $10.33 | $10.33 | 28,131 |
| 2022-01-11 | $9.74 | $9.79 | $9.74 | $9.78 | $9.78 | 16,800 |
| 2022-01-10 | $9.58 | $9.58 | $9.54 | $9.54 | $9.54 | 3,025 |
| 2022-01-07 | $9.61 | $9.61 | $9.53 | $9.53 | $9.53 | 4,003 |
| 2022-01-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 762 |
| 2022-01-05 | $10.02 | $10.02 | $9.90 | $9.90 | $9.90 | 14,667 |
| 2022-01-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 11 |
| 2022-01-03 | $9.92 | $10.00 | $9.92 | $10.00 | $10.00 | 2,773 |
| 2021-12-31 | $10.09 | $10.10 | $10.08 | $10.08 | $10.08 | 2,991 |
| 2021-12-30 | $9.88 | $9.98 | $9.88 | $9.94 | $9.94 | 5,710 |
| 2021-12-29 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 336 |
| 2021-12-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 625 |
| 2021-12-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 50 |
| 2021-12-23 | $9.34 | $9.72 | $9.34 | $9.72 | $9.72 | 1,033 |
| 2021-12-22 | $9.23 | $9.34 | $9.23 | $9.34 | $9.34 | 6,038 |
| 2021-12-21 | $8.77 | $8.90 | $8.77 | $8.90 | $8.90 | 33,145 |
| 2021-12-20 | $8.42 | $8.69 | $8.42 | $8.69 | $8.69 | 10,693 |
| 2021-12-17 | $9.25 | $9.25 | $9.18 | $9.20 | $9.20 | 11,187 |
| 2021-12-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 243 |
| 2021-12-15 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 3,463 |
| 2021-12-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-12-13 | $10.20 | $10.20 | $10.17 | $10.18 | $10.18 | 2,744 |
| 2021-12-10 | $10.34 | $10.34 | $10.32 | $10.33 | $10.33 | 3,316 |
| 2021-12-09 | $10.45 | $10.46 | $10.45 | $10.46 | $10.46 | 5,795 |
| 2021-12-08 | $10.21 | $10.28 | $10.19 | $10.26 | $10.26 | 5,449 |
| 2021-12-07 | $9.95 | $10.06 | $9.95 | $9.97 | $9.97 | 1,798 |
| 2021-12-06 | $9.30 | $9.37 | $9.27 | $9.28 | $9.28 | 44,417 |
| 2021-12-03 | $9.20 | $9.20 | $9.19 | $9.19 | $9.19 | 3,760 |
| 2021-12-02 | $8.99 | $9.07 | $8.99 | $9.05 | $9.05 | 18,893 |
| 2021-12-01 | $9.36 | $9.36 | $9.25 | $9.25 | $9.25 | 8,673 |
| 2021-11-30 | $9.43 | $9.43 | $9.26 | $9.29 | $9.29 | 10,169 |
| 2021-11-29 | $9.23 | $9.61 | $9.23 | $9.58 | $9.58 | 7,311 |
| 2021-11-26 | $9.57 | $9.91 | $9.57 | $9.91 | $9.91 | 12,318 |
| 2021-11-24 | $11.14 | $11.16 | $11.12 | $11.16 | $11.16 | 14,596 |
| 2021-11-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,114 |
| 2021-11-22 | $11.22 | $11.22 | $11.21 | $11.21 | $11.21 | 1,264 |
| 2021-11-19 | $12.12 | $12.12 | $11.69 | $11.69 | $11.69 | 6,353 |
| 2021-11-18 | $12.01 | $12.01 | $11.62 | $11.62 | $11.62 | 14,906 |
| 2021-11-17 | $11.74 | $12.11 | $11.74 | $12.11 | $12.11 | 13,573 |
| 2021-11-16 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 93 |
| 2021-11-15 | $11.85 | $11.85 | $11.81 | $11.81 | $11.81 | 11,391 |
| 2021-11-12 | $11.12 | $11.12 | $11.01 | $11.01 | $11.01 | 2,726 |
| 2021-11-11 | $11.02 | $11.02 | $10.92 | $10.92 | $10.92 | 7,915 |
| 2021-11-10 | $10.89 | $10.89 | $10.83 | $10.83 | $10.83 | 3,410 |
| 2021-11-09 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 36 |
| 2021-11-08 | $11.69 | $11.69 | $11.65 | $11.65 | $11.65 | 7,072 |
| 2021-11-05 | $10.32 | $10.32 | $10.25 | $10.28 | $10.28 | 6,264 |
| 2021-11-04 | $10.26 | $10.26 | $10.23 | $10.23 | $10.23 | 2,009 |
| 2021-11-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 330 |
| 2021-11-02 | $10.48 | $10.48 | $10.44 | $10.44 | $10.44 | 815 |
| 2021-11-01 | $10.60 | $10.69 | $10.60 | $10.69 | $10.69 | 210 |
| 2021-10-29 | $10.69 | $10.69 | $10.65 | $10.66 | $10.66 | 10,715 |
| 2021-10-28 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 2,000 |
| 2021-10-27 | $10.51 | $10.52 | $10.47 | $10.47 | $10.47 | 9,373 |
| 2021-10-26 | $10.89 | $10.90 | $10.85 | $10.85 | $10.85 | 5,375 |
| 2021-10-25 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 516 |
| 2021-10-22 | $11.27 | $11.29 | $11.25 | $11.29 | $11.29 | 2,532 |
| 2021-10-21 | $11.25 | $11.27 | $11.25 | $11.27 | $11.27 | 700 |
| 2021-10-20 | $11.25 | $11.25 | $11.22 | $11.23 | $11.23 | 2,360 |
| 2021-10-19 | $11.24 | $11.27 | $11.24 | $11.27 | $11.27 | 4,234 |
| 2021-10-18 | $11.40 | $11.40 | $11.38 | $11.38 | $11.38 | 9,599 |
| 2021-10-15 | $11.40 | $11.70 | $11.40 | $11.43 | $11.43 | 4,059 |
| 2021-10-14 | $11.00 | $11.10 | $10.96 | $11.00 | $11.00 | 10,311 |
| 2021-10-13 | $11.11 | $11.18 | $11.10 | $11.18 | $11.18 | 5,111 |
| 2021-10-12 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 551 |
| 2021-10-11 | $10.98 | $10.98 | $10.94 | $10.94 | $10.94 | 1,064 |
| 2021-10-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 60 |
| 2021-10-07 | $10.70 | $10.75 | $10.68 | $10.70 | $10.70 | 1,322 |
| 2021-10-06 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 5,526 |
| 2021-10-05 | $11.05 | $11.08 | $11.05 | $11.08 | $11.08 | 585 |
| 2021-10-04 | $10.82 | $11.05 | $10.77 | $11.04 | $11.04 | 8,240 |
| 2021-10-01 | $10.60 | $10.65 | $10.52 | $10.65 | $10.65 | 9,513 |
| 2021-09-30 | $10.64 | $10.72 | $10.61 | $10.65 | $10.65 | 14,706 |
| 2021-09-29 | $10.29 | $10.31 | $10.29 | $10.29 | $10.29 | 2,550 |
| 2021-09-28 | $10.14 | $10.18 | $10.12 | $10.15 | $10.15 | 6,416 |
| 2021-09-27 | $9.82 | $9.87 | $9.81 | $9.81 | $9.81 | 1,361 |
| 2021-09-24 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 50 |
| 2021-09-23 | $9.90 | $9.92 | $9.82 | $9.82 | $9.82 | 4,887 |
| 2021-09-22 | $9.44 | $9.47 | $9.41 | $9.41 | $9.41 | 6,307 |
| 2021-09-21 | $9.25 | $9.26 | $9.25 | $9.26 | $9.26 | 2,799 |
| 2021-09-20 | $8.81 | $8.98 | $8.81 | $8.85 | $8.85 | 14,764 |
| 2021-09-17 | $9.11 | $9.11 | $9.09 | $9.09 | $9.09 | 1,106 |
| 2021-09-16 | $8.93 | $9.00 | $8.93 | $9.00 | $9.00 | 4,400 |
| 2021-09-15 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 143 |
| 2021-09-14 | $9.51 | $9.51 | $9.46 | $9.46 | $9.46 | 3,452 |
| 2021-09-13 | $9.66 | $9.66 | $9.61 | $9.65 | $9.65 | 77,961 |
| 2021-09-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,884 |
| 2021-09-09 | $10.44 | $10.45 | $10.41 | $10.41 | $10.41 | 16,749 |
| 2021-09-08 | $10.76 | $10.76 | $10.74 | $10.74 | $10.74 | 1,896 |
| 2021-09-07 | $10.34 | $10.34 | $10.32 | $10.34 | $10.34 | 37,267 |
| 2021-09-03 | $10.56 | $10.62 | $10.55 | $10.62 | $10.62 | 8,908 |
| 2021-09-02 | $10.60 | $10.60 | $10.55 | $10.55 | $10.55 | 1,496 |
| 2021-09-01 | $10.65 | $10.70 | $10.65 | $10.70 | $10.70 | 8,642 |
| 2021-08-31 | $10.37 | $10.41 | $10.35 | $10.35 | $10.35 | 17,815 |
| 2021-08-30 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 429 |
| 2021-08-27 | $10.42 | $10.42 | $10.37 | $10.37 | $10.37 | 7,169 |
| 2021-08-26 | $10.31 | $10.35 | $10.26 | $10.26 | $10.26 | 5,547 |
| 2021-08-25 | $10.41 | $10.41 | $10.34 | $10.34 | $10.34 | 7,887 |
| 2021-08-24 | $10.29 | $10.56 | $10.29 | $10.56 | $10.56 | 2,054 |
| 2021-08-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 15,728 |
| 2021-08-20 | $9.71 | $9.71 | $9.60 | $9.67 | $9.67 | 6,693 |
| 2021-08-19 | $10.20 | $10.52 | $10.20 | $10.39 | $10.39 | 66,096 |
| 2021-08-18 | $9.25 | $9.40 | $9.25 | $9.34 | $9.34 | 26,660 |
| 2021-08-17 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 213 |
| 2021-08-16 | $9.94 | $9.94 | $9.44 | $9.62 | $9.62 | 3,852 |
| 2021-08-13 | $9.15 | $9.22 | $9.15 | $9.22 | $9.22 | 5,301 |
| 2021-08-12 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 200 |
| 2021-08-11 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 4 |
| 2021-08-10 | $9.18 | $9.20 | $9.14 | $9.14 | $9.14 | 1,928 |
| 2021-08-09 | $8.99 | $9.08 | $8.99 | $9.03 | $9.03 | 2,898 |
| 2021-08-06 | $8.93 | $8.96 | $8.86 | $8.86 | $8.86 | 1,812 |
| 2021-08-05 | $8.95 | $9.18 | $8.85 | $8.93 | $8.93 | 24,199 |
| 2021-08-04 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 85 |
| 2021-08-03 | $9.37 | $9.46 | $9.37 | $9.46 | $9.46 | 439 |
| 2021-08-02 | $9.23 | $9.44 | $9.23 | $9.35 | $9.35 | 1,204 |
| 2021-07-30 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 730 |
| 2021-07-29 | $9.06 | $9.10 | $9.02 | $9.10 | $9.10 | 897 |
| 2021-07-28 | $8.93 | $9.09 | $8.93 | $9.09 | $9.09 | 12,126 |
| 2021-07-27 | $8.92 | $8.93 | $8.75 | $8.85 | $8.85 | 13,644 |
| 2021-07-26 | $8.94 | $8.94 | $8.93 | $8.93 | $8.93 | 512 |
| 2021-07-23 | $8.83 | $9.04 | $8.83 | $9.04 | $9.04 | 916 |
| 2021-07-22 | $9.17 | $9.19 | $9.13 | $9.17 | $9.17 | 19,808 |
| 2021-07-21 | $8.91 | $8.96 | $8.85 | $8.96 | $8.96 | 8,162 |
| 2021-07-20 | $9.05 | $9.05 | $8.75 | $8.86 | $8.86 | 9,207 |
| 2021-07-19 | $9.45 | $9.45 | $9.11 | $9.11 | $9.11 | 9,997 |
| 2021-07-16 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 703 |
| 2021-07-15 | $10.02 | $10.07 | $9.97 | $10.06 | $10.06 | 798 |
| 2021-07-14 | $9.71 | $9.74 | $9.67 | $9.74 | $9.74 | 3,707 |
| 2021-07-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,150 |
| 2021-07-12 | $9.85 | $10.00 | $9.85 | $9.92 | $9.92 | 1,053 |
| 2021-07-09 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 1,223 |
| 2021-07-08 | $10.02 | $10.02 | $9.71 | $9.75 | $9.75 | 8,529 |
| 2021-07-07 | $9.82 | $10.11 | $9.82 | $10.10 | $10.10 | 217,358 |
| 2021-07-06 | $10.09 | $10.19 | $10.09 | $10.19 | $10.19 | 11,904 |
| 2021-07-02 | $9.85 | $10.15 | $9.85 | $10.12 | $10.12 | 12,717 |
| 2021-07-01 | $10.50 | $10.50 | $10.02 | $10.02 | $10.02 | 5,287 |
| 2021-06-30 | $9.96 | $10.12 | $9.96 | $10.08 | $10.08 | 7,768 |
| 2021-06-29 | $9.85 | $10.07 | $9.85 | $10.07 | $10.07 | 3,189 |
| 2021-06-28 | $10.50 | $10.52 | $10.47 | $10.47 | $10.47 | 15,389 |
| 2021-06-25 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 271 |
| 2021-06-24 | $10.47 | $10.47 | $10.42 | $10.45 | $10.45 | 1,401 |
| 2021-06-23 | $10.79 | $10.81 | $10.79 | $10.81 | $10.81 | 924 |
| 2021-06-22 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 1,435 |
| 2021-06-21 | $10.74 | $10.81 | $10.74 | $10.81 | $10.81 | 1,415 |
| 2021-06-18 | $11.01 | $11.01 | $10.90 | $10.90 | $10.90 | 845 |
| 2021-06-17 | $11.06 | $11.08 | $11.05 | $11.08 | $11.08 | 1,888 |
| 2021-06-16 | $11.25 | $11.25 | $11.08 | $11.08 | $11.08 | 11,344 |
| 2021-06-15 | $11.27 | $11.27 | $11.14 | $11.18 | $11.18 | 44,578 |
| 2021-06-14 | $11.64 | $11.64 | $11.35 | $11.44 | $11.44 | 8,998 |
| 2021-06-11 | $11.08 | $11.60 | $11.08 | $11.22 | $11.22 | 8,179 |
| 2021-06-10 | $11.92 | $11.92 | $11.59 | $11.61 | $11.61 | 209,547 |
| 2021-06-09 | $11.57 | $11.81 | $11.57 | $11.76 | $11.76 | 13,864 |
| 2021-06-08 | $11.34 | $11.76 | $11.16 | $11.37 | $11.37 | 9,420 |
| 2021-06-07 | $10.78 | $10.82 | $10.46 | $10.51 | $10.51 | 3,350 |
| 2021-06-04 | $10.05 | $10.31 | $10.05 | $10.26 | $10.26 | 5,457 |
| 2021-06-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,739 |
| 2021-06-02 | $9.83 | $9.88 | $9.82 | $9.82 | $9.82 | 1,017 |
| 2021-06-01 | $9.45 | $9.50 | $9.35 | $9.37 | $9.37 | 17,781 |
| 2021-05-28 | $9.45 | $9.49 | $9.44 | $9.49 | $9.49 | 9,141 |
| 2021-05-27 | $9.30 | $9.35 | $9.29 | $9.29 | $9.29 | 2,142 |
| 2021-05-26 | $9.56 | $9.61 | $9.56 | $9.60 | $9.60 | 115,232 |
| 2021-05-25 | $9.45 | $9.49 | $9.35 | $9.35 | $9.35 | 6,022 |
| 2021-05-24 | $9.12 | $9.12 | $8.92 | $8.97 | $8.97 | 1,672 |
| 2021-05-21 | $8.83 | $9.03 | $8.83 | $9.03 | $9.03 | 2,965 |
| 2021-05-20 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 156 |
| 2021-05-19 | $8.54 | $8.63 | $8.48 | $8.57 | $8.57 | 10,481 |
| 2021-05-18 | $8.61 | $8.71 | $8.54 | $8.54 | $8.54 | 3,791 |
| 2021-05-17 | $8.37 | $8.46 | $8.37 | $8.38 | $8.38 | 1,421 |
| 2021-05-14 | $8.70 | $8.74 | $8.70 | $8.74 | $8.74 | 2,234 |
| 2021-05-13 | $8.30 | $8.30 | $8.03 | $8.27 | $8.27 | 253,637 |
| 2021-05-12 | $8.60 | $8.60 | $8.39 | $8.39 | $8.39 | 4,041 |
| 2021-05-11 | $8.29 | $8.36 | $8.29 | $8.36 | $8.36 | 10,255 |
| 2021-05-10 | $8.35 | $8.43 | $8.35 | $8.42 | $8.42 | 18,571 |
| 2021-05-07 | $8.54 | $8.65 | $8.43 | $8.47 | $8.47 | 2,132 |
| 2021-05-06 | $8.63 | $8.77 | $8.63 | $8.74 | $8.74 | 8,374 |
| 2021-05-05 | $8.64 | $9.08 | $8.64 | $8.86 | $8.86 | 255,221 |
| 2021-05-04 | $9.12 | $9.12 | $8.98 | $9.00 | $9.00 | 76,744 |
| 2021-05-03 | $9.31 | $9.31 | $9.12 | $9.17 | $9.17 | 22,215 |
| 2021-04-30 | $9.21 | $9.21 | $9.15 | $9.15 | $9.15 | 14,391 |
| 2021-04-29 | $9.33 | $9.33 | $9.26 | $9.31 | $9.31 | 7,622 |
| 2021-04-28 | $9.41 | $9.45 | $9.36 | $9.36 | $9.36 | 5,590 |
| 2021-04-27 | $9.45 | $9.45 | $9.40 | $9.40 | $9.40 | 10,006 |
| 2021-04-26 | $9.52 | $9.52 | $9.43 | $9.43 | $9.43 | 1,673 |
| 2021-04-23 | $9.44 | $9.47 | $9.44 | $9.44 | $9.44 | 9,781 |
| 2021-04-22 | $9.20 | $9.25 | $9.15 | $9.25 | $9.25 | 3,185 |
| 2021-04-21 | $9.05 | $9.17 | $9.05 | $9.17 | $9.17 | 11,144 |
| 2021-04-20 | $9.55 | $9.58 | $9.41 | $9.41 | $9.41 | 11,108 |
| 2021-04-19 | $9.72 | $9.72 | $9.55 | $9.55 | $9.55 | 7,946 |
| 2021-04-16 | $9.73 | $9.85 | $9.73 | $9.83 | $9.83 | 2,043 |
| 2021-04-15 | $9.86 | $9.86 | $9.70 | $9.70 | $9.70 | 3,209 |
| 2021-04-14 | $9.66 | $9.79 | $9.66 | $9.71 | $9.71 | 36,775 |
| 2021-04-13 | $9.42 | $9.51 | $9.37 | $9.51 | $9.51 | 7,416 |
| 2021-04-12 | $9.36 | $9.42 | $9.30 | $9.35 | $9.35 | 15,734 |
| 2021-04-09 | $9.57 | $9.57 | $9.41 | $9.50 | $9.50 | 131,798 |
| 2021-04-08 | $9.67 | $9.73 | $9.65 | $9.65 | $9.65 | 27,225 |
| 2021-04-07 | $9.75 | $9.75 | $9.63 | $9.63 | $9.63 | 4,984 |
| 2021-04-06 | $9.68 | $9.75 | $9.47 | $9.61 | $9.61 | 10,852 |
| 2021-04-05 | $9.54 | $9.56 | $9.16 | $9.49 | $9.49 | 125,345 |
| 2021-04-01 | $9.44 | $9.54 | $9.44 | $9.49 | $9.49 | 5,601 |
| 2021-03-31 | $9.63 | $9.72 | $9.63 | $9.72 | $9.72 | 6,290 |
| 2021-03-30 | $9.61 | $9.68 | $9.55 | $9.62 | $9.62 | 5,470 |
| 2021-03-29 | $9.39 | $9.39 | $9.32 | $9.39 | $9.39 | 3,686 |
| 2021-03-26 | $9.59 | $9.69 | $9.59 | $9.69 | $9.69 | 6,256 |
| 2021-03-25 | $8.95 | $9.35 | $8.95 | $9.23 | $9.23 | 11,671 |
| 2021-03-24 | $8.96 | $9.01 | $8.90 | $8.90 | $8.90 | 4,005 |
| 2021-03-23 | $9.84 | $9.84 | $9.38 | $9.43 | $9.43 | 20,035 |
| 2021-03-22 | $10.35 | $10.42 | $10.11 | $10.36 | $10.36 | 11,278 |
| 2021-03-19 | $11.31 | $11.32 | $11.26 | $11.29 | $11.29 | 148,398 |
| 2021-03-18 | $11.20 | $11.20 | $10.70 | $10.91 | $10.91 | 14,740 |
| 2021-03-17 | $10.10 | $10.24 | $10.10 | $10.23 | $10.23 | 8,125 |
| 2021-03-16 | $9.56 | $9.71 | $9.56 | $9.71 | $9.71 | 24,219 |
| 2021-03-15 | $10.01 | $10.01 | $9.85 | $9.85 | $9.85 | 1,965 |
| 2021-03-12 | $10.00 | $10.02 | $9.95 | $9.95 | $9.95 | 28,253 |
| 2021-03-11 | $9.93 | $9.95 | $9.81 | $9.83 | $9.83 | 14,976 |
| 2021-03-10 | $9.40 | $9.56 | $9.23 | $9.55 | $9.55 | 8,030 |
| 2021-03-09 | $9.57 | $9.57 | $9.41 | $9.41 | $9.41 | 6,123 |
| 2021-03-08 | $8.75 | $9.00 | $8.74 | $8.90 | $8.90 | 5,778 |
| 2021-03-05 | $9.27 | $9.48 | $9.27 | $9.48 | $9.48 | 2,218 |
| 2021-03-04 | $9.30 | $9.30 | $9.02 | $9.08 | $9.08 | 8,336 |
| 2021-03-03 | $9.31 | $9.40 | $9.31 | $9.33 | $9.33 | 2,997 |
| 2021-03-02 | $9.33 | $9.45 | $9.33 | $9.45 | $9.45 | 3,769 |
| 2021-03-01 | $9.80 | $9.95 | $9.64 | $9.64 | $9.64 | 4,386 |
| 2021-02-26 | $9.61 | $9.86 | $9.61 | $9.75 | $9.75 | 15,122 |
| 2021-02-25 | $9.94 | $9.95 | $9.73 | $9.75 | $9.75 | 15,122 |
| 2021-02-24 | $9.40 | $9.50 | $9.31 | $9.43 | $9.43 | 7,003 |
| 2021-02-23 | $9.30 | $9.46 | $9.25 | $9.41 | $9.41 | 12,141 |
| 2021-02-22 | $8.90 | $9.10 | $8.84 | $9.00 | $9.00 | 5,519 |
| 2021-02-19 | $9.00 | $9.21 | $9.00 | $9.21 | $9.21 | 2,789 |
| 2021-02-18 | $8.99 | $9.02 | $8.95 | $8.95 | $8.95 | 4,726 |
| 2021-02-17 | $9.69 | $9.69 | $9.33 | $9.33 | $9.33 | 2,218 |
| 2021-02-16 | $9.63 | $9.65 | $9.45 | $9.59 | $9.59 | 32,011 |
| 2021-02-12 | $8.79 | $8.82 | $8.76 | $8.76 | $8.76 | 53,649 |
| 2021-02-11 | $8.79 | $8.98 | $8.79 | $8.98 | $8.98 | 4,746 |
| 2021-02-10 | $8.90 | $8.90 | $8.86 | $8.88 | $8.88 | 9,252 |
| 2021-02-09 | $8.80 | $8.96 | $8.78 | $8.88 | $8.88 | 9,252 |
| 2021-02-08 | $8.31 | $8.58 | $8.31 | $8.54 | $8.54 | 45,091 |
| 2021-02-05 | $7.60 | $7.85 | $7.60 | $7.80 | $7.80 | 4,508 |
| 2021-02-04 | $7.46 | $7.57 | $7.46 | $7.57 | $7.57 | 930 |
| 2021-02-03 | $7.60 | $7.73 | $7.52 | $7.52 | $7.52 | 18,087 |
| 2021-02-02 | $7.60 | $7.69 | $7.37 | $7.53 | $7.53 | 91,455 |
| 2021-02-01 | $7.43 | $7.43 | $7.20 | $7.25 | $7.25 | 59,189 |
| 2021-01-29 | $7.30 | $7.35 | $7.20 | $7.29 | $7.29 | 171,279 |
| 2021-01-28 | $7.72 | $7.72 | $7.50 | $7.59 | $7.59 | 8,978 |
| 2021-01-27 | $7.42 | $7.50 | $7.38 | $7.50 | $7.50 | 6,036 |
| 2021-01-26 | $7.51 | $7.57 | $7.34 | $7.49 | $7.49 | 31,229 |
| 2021-01-25 | $7.80 | $7.86 | $7.58 | $7.59 | $7.59 | 18,608 |
| 2021-01-22 | $7.77 | $7.79 | $7.70 | $7.73 | $7.73 | 22,646 |
| 2021-01-21 | $7.88 | $7.89 | $7.84 | $7.88 | $7.88 | 183,748 |
| 2021-01-20 | $8.02 | $8.02 | $7.88 | $7.90 | $7.90 | 15,815 |
| 2021-01-19 | $7.77 | $7.96 | $7.77 | $7.89 | $7.89 | 38,160 |
| 2021-01-15 | $7.70 | $7.82 | $7.70 | $7.82 | $7.82 | 2,463 |
| 2021-01-14 | $7.85 | $8.10 | $7.84 | $7.87 | $7.87 | 12,494 |
| 2021-01-13 | $8.23 | $8.23 | $8.01 | $8.10 | $8.10 | 36,550 |
| 2021-01-12 | $7.90 | $8.16 | $7.86 | $8.01 | $8.01 | 5,153 |
| 2021-01-11 | $7.80 | $7.98 | $7.72 | $7.72 | $7.72 | 35,974 |
| 2021-01-08 | $8.21 | $8.35 | $8.20 | $8.21 | $8.21 | 166,544 |
| 2021-01-07 | $8.25 | $8.38 | $8.25 | $8.30 | $8.30 | 10,999 |
| 2021-01-06 | $8.35 | $8.60 | $8.35 | $8.60 | $8.60 | 4,570 |
| 2021-01-05 | $8.67 | $8.74 | $8.56 | $8.67 | $8.67 | 5,025 |
| 2021-01-04 | $9.15 | $9.34 | $9.03 | $9.04 | $9.04 | 13,127 |
| 2020-12-31 | $8.79 | $8.96 | $8.79 | $8.83 | $8.83 | 3,278 |
| 2020-12-30 | $8.54 | $8.61 | $8.39 | $8.52 | $8.52 | 6,270 |
| 2020-12-29 | $8.61 | $8.61 | $8.36 | $8.40 | $8.40 | 9,646 |
| 2020-12-28 | $8.63 | $8.65 | $8.60 | $8.60 | $8.60 | 1,666 |
| 2020-12-24 | $8.12 | $8.32 | $8.12 | $8.22 | $8.22 | 60,832 |
| 2020-12-23 | $8.02 | $8.12 | $7.99 | $8.00 | $8.00 | 8,489 |
| 2020-12-22 | $8.20 | $8.25 | $7.96 | $8.03 | $8.03 | 15,516 |
| 2020-12-21 | $8.35 | $8.37 | $8.35 | $8.35 | $8.35 | 9,513 |
| 2020-12-18 | $8.69 | $8.75 | $8.61 | $8.62 | $8.62 | 27,197 |
| 2020-12-17 | $8.65 | $8.65 | $8.36 | $8.40 | $8.40 | 20,248 |
| 2020-12-16 | $8.44 | $8.44 | $8.36 | $8.36 | $8.36 | 12,291 |
| 2020-12-15 | $8.24 | $8.41 | $8.24 | $8.37 | $8.37 | 7,977 |
| 2020-12-14 | $8.74 | $8.74 | $8.56 | $8.56 | $8.56 | 3,454 |
| 2020-12-11 | $8.84 | $8.84 | $8.73 | $8.74 | $8.74 | 12,693 |
| 2020-12-10 | $8.61 | $8.84 | $8.61 | $8.70 | $8.70 | 30,120 |
| 2020-12-09 | $8.84 | $8.84 | $8.54 | $8.59 | $8.59 | 6,742 |
| 2020-12-08 | $8.50 | $8.50 | $8.40 | $8.45 | $8.45 | 29,924 |
| 2020-12-07 | $8.77 | $8.77 | $8.55 | $8.68 | $8.68 | 34,974 |
| 2020-12-04 | $8.55 | $8.73 | $8.50 | $8.57 | $8.57 | 16,161 |
| 2020-12-03 | $8.35 | $8.50 | $8.35 | $8.43 | $8.43 | 15,464 |
| 2020-12-02 | $8.38 | $8.38 | $8.10 | $8.10 | $8.10 | 1,948 |
| 2020-12-01 | $8.04 | $8.38 | $8.04 | $8.37 | $8.37 | 8,911 |
| 2020-11-30 | $8.09 | $8.38 | $7.96 | $7.96 | $7.96 | 29,283 |
| 2020-11-27 | $8.09 | $8.27 | $8.09 | $8.22 | $8.22 | 9,566 |
| 2020-11-25 | $7.90 | $7.90 | $7.78 | $7.86 | $7.86 | 17,629 |
| 2020-11-24 | $7.66 | $7.94 | $7.66 | $7.89 | $7.89 | 10,750 |
| 2020-11-23 | $7.79 | $7.79 | $7.51 | $7.53 | $7.53 | 230,768 |
| 2020-11-20 | $8.04 | $8.04 | $7.80 | $7.80 | $7.80 | 19,368 |
| 2020-11-19 | $7.65 | $7.69 | $7.51 | $7.66 | $7.66 | 53,160 |
| 2020-11-18 | $7.54 | $7.62 | $7.40 | $7.40 | $7.40 | 11,650 |
| 2020-11-17 | $7.87 | $7.87 | $7.53 | $7.55 | $7.55 | 33,058 |
| 2020-11-16 | $8.22 | $8.22 | $8.00 | $8.16 | $8.16 | 25,689 |
| 2020-11-13 | $7.56 | $7.93 | $7.56 | $7.85 | $7.85 | 33,795 |
| 2020-11-12 | $7.15 | $7.15 | $6.85 | $6.85 | $6.85 | 3,479 |
| 2020-11-11 | $6.77 | $6.97 | $6.64 | $6.85 | $6.85 | 5,266 |
| 2020-11-10 | $6.31 | $6.57 | $6.31 | $6.54 | $6.54 | 49,685 |
| 2020-11-09 | $5.52 | $5.95 | $5.52 | $5.95 | $5.95 | 204,463 |
| 2020-11-06 | $5.58 | $5.58 | $5.49 | $5.49 | $5.49 | 807 |
| 2020-11-05 | $5.50 | $5.67 | $5.50 | $5.67 | $5.67 | 5,823 |
| 2020-11-04 | $5.22 | $5.22 | $5.06 | $5.06 | $5.06 | 5,321 |
| 2020-11-03 | $5.07 | $5.12 | $5.02 | $5.12 | $5.12 | 9,916 |
| 2020-11-02 | $4.84 | $5.10 | $4.84 | $4.98 | $4.98 | 995 |
| 2020-10-30 | $5.00 | $5.00 | $4.95 | $4.95 | $4.95 | 8,847 |
| 2020-10-29 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 326 |
| 2020-10-28 | $5.07 | $5.21 | $5.07 | $5.07 | $5.07 | 5,002 |
| 2020-10-27 | $5.43 | $5.48 | $5.31 | $5.41 | $5.41 | 2,479 |
| 2020-10-26 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 731 |
| 2020-10-23 | $5.45 | $5.45 | $5.33 | $5.40 | $5.40 | 15,354 |
| 2020-10-22 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2020-10-21 | $5.43 | $5.46 | $5.43 | $5.44 | $5.44 | 13,368 |
| 2020-10-20 | $5.17 | $5.34 | $5.17 | $5.31 | $5.31 | 9,310 |
| 2020-10-19 | $5.28 | $5.28 | $5.10 | $5.10 | $5.10 | 5,520 |
| 2020-10-16 | $5.31 | $5.32 | $5.17 | $5.32 | $5.32 | 2,589 |
| 2020-10-15 | $5.30 | $5.40 | $5.23 | $5.40 | $5.40 | 18,822 |
| 2020-10-14 | $5.14 | $5.22 | $5.14 | $5.22 | $5.22 | 969 |
| 2020-10-13 | $5.23 | $5.28 | $5.23 | $5.28 | $5.28 | 2,565 |
| 2020-10-12 | $5.20 | $5.30 | $5.20 | $5.29 | $5.29 | 3,056 |
| 2020-10-09 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 40 |
| 2020-10-08 | $5.15 | $5.15 | $5.00 | $5.08 | $5.08 | 2,073 |
| 2020-10-07 | $4.92 | $5.15 | $4.92 | $5.09 | $5.09 | 5,002 |
| 2020-10-06 | $4.91 | $5.00 | $4.91 | $4.91 | $4.91 | 4,071 |
| 2020-10-05 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 150 |
| 2020-10-02 | $5.02 | $5.03 | $4.90 | $5.03 | $5.03 | 6,103 |
| 2020-10-01 | $5.05 | $5.17 | $5.02 | $5.02 | $5.02 | 4,526 |
| 2020-09-30 | $4.97 | $5.03 | $4.90 | $4.99 | $4.99 | 5,603 |
| 2020-09-29 | $4.79 | $5.00 | $4.79 | $4.99 | $4.99 | 2,637 |
| 2020-09-28 | $4.68 | $4.95 | $4.68 | $4.75 | $4.75 | 8,440 |
| 2020-09-25 | $4.56 | $4.68 | $4.56 | $4.68 | $4.68 | 548 |
| 2020-09-24 | $4.86 | $4.86 | $4.81 | $4.83 | $4.83 | 698 |
| 2020-09-23 | $4.97 | $4.97 | $4.86 | $4.88 | $4.88 | 5,537 |
| 2020-09-22 | $5.00 | $5.00 | $4.96 | $4.97 | $4.97 | 1,028 |
| 2020-09-21 | $5.21 | $5.25 | $5.19 | $5.19 | $5.19 | 7,848 |
| 2020-09-18 | $5.48 | $5.49 | $5.48 | $5.49 | $5.49 | 1,247 |
| 2020-09-17 | $5.60 | $5.76 | $5.60 | $5.67 | $5.67 | 1,535 |
| 2020-09-16 | $5.68 | $5.84 | $5.67 | $5.67 | $5.67 | 2,278 |
| 2020-09-15 | $5.66 | $5.84 | $5.61 | $5.61 | $5.61 | 2,878 |
| 2020-09-14 | $5.35 | $5.46 | $5.35 | $5.43 | $5.43 | 3,478 |
| 2020-09-11 | $5.22 | $5.23 | $5.15 | $5.15 | $5.15 | 4,244 |
| 2020-09-10 | $5.30 | $5.30 | $5.13 | $5.13 | $5.13 | 5,976 |
| 2020-09-09 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 152 |
| 2020-09-08 | $5.52 | $5.52 | $5.24 | $5.35 | $5.35 | 23,046 |
| 2020-09-04 | $5.77 | $5.77 | $5.63 | $5.71 | $5.71 | 6,476 |
| 2020-09-03 | $5.80 | $5.86 | $5.75 | $5.75 | $5.75 | 8,177 |
| 2020-09-02 | $5.73 | $5.77 | $5.73 | $5.77 | $5.77 | 1,636 |
| 2020-09-01 | $5.76 | $5.76 | $5.67 | $5.75 | $5.75 | 2,362 |
| 2020-08-31 | $5.67 | $5.70 | $5.65 | $5.70 | $5.70 | 5,781 |
| 2020-08-28 | $5.63 | $5.76 | $5.50 | $5.62 | $5.62 | 35,876 |
| 2020-08-27 | $5.47 | $5.50 | $5.36 | $5.36 | $5.36 | 6,052 |
| 2020-08-26 | $5.63 | $5.73 | $5.54 | $5.56 | $5.56 | 6,376 |
| 2020-08-25 | $5.68 | $5.80 | $5.68 | $5.77 | $5.77 | 21,355 |
| 2020-08-24 | $5.34 | $5.57 | $5.34 | $5.49 | $5.49 | 169,323 |
| 2020-08-21 | $5.34 | $5.34 | $5.17 | $5.17 | $5.17 | 5,531 |
| 2020-08-20 | $5.30 | $5.38 | $5.16 | $5.33 | $5.33 | 14,105 |
| 2020-08-19 | $5.03 | $5.14 | $4.91 | $5.00 | $5.00 | 7,122 |
| 2020-08-18 | $5.34 | $5.34 | $5.22 | $5.25 | $5.25 | 222,935 |
| 2020-08-17 | $5.24 | $5.36 | $5.24 | $5.30 | $5.30 | 785,400 |
| 2020-08-14 | $5.55 | $5.55 | $5.15 | $5.17 | $5.17 | 1,373,777 |
| 2020-08-13 | $5.43 | $5.60 | $5.23 | $5.27 | $5.27 | 294,165 |
| 2020-08-12 | $5.20 | $5.45 | $5.20 | $5.29 | $5.29 | 11,727 |
| 2020-08-11 | $5.04 | $5.09 | $4.94 | $4.94 | $4.94 | 4,188 |
| 2020-08-10 | $5.00 | $5.08 | $4.91 | $4.96 | $4.96 | 7,264 |
| 2020-08-07 | $4.92 | $4.93 | $4.77 | $4.77 | $4.77 | 8,036 |
| 2020-08-06 | $4.82 | $4.84 | $4.76 | $4.76 | $4.76 | 3,490 |
| 2020-08-05 | $4.97 | $4.98 | $4.93 | $4.93 | $4.93 | 1,928 |
| 2020-08-04 | $4.88 | $4.95 | $4.88 | $4.90 | $4.90 | 40,727 |
| 2020-08-03 | $4.66 | $4.70 | $4.61 | $4.69 | $4.69 | 15,448 |
| 2020-07-31 | $4.60 | $4.62 | $4.57 | $4.57 | $4.57 | 19,782 |
| 2020-07-30 | $4.56 | $4.62 | $4.55 | $4.62 | $4.62 | 36,566 |
| 2020-07-29 | $4.53 | $4.73 | $4.52 | $4.52 | $4.52 | 8,786 |
| 2020-07-28 | $4.61 | $4.61 | $4.47 | $4.47 | $4.47 | 3,251 |
| 2020-07-27 | $4.60 | $4.68 | $4.52 | $4.52 | $4.52 | 10,575 |
| 2020-07-24 | $4.75 | $4.75 | $4.60 | $4.60 | $4.60 | 16,350 |
| 2020-07-23 | $4.75 | $4.94 | $4.71 | $4.71 | $4.71 | 11,696 |
| 2020-07-22 | $4.81 | $4.94 | $4.81 | $4.81 | $4.81 | 5,407 |
| 2020-07-21 | $4.84 | $4.94 | $4.84 | $4.87 | $4.87 | 5,642 |
| 2020-07-20 | $4.65 | $4.75 | $4.60 | $4.61 | $4.61 | 15,415 |
| 2020-07-17 | $4.70 | $4.71 | $4.63 | $4.63 | $4.63 | 4,300 |
| 2020-07-16 | $4.80 | $4.90 | $4.75 | $4.77 | $4.77 | 18,400 |
| 2020-07-15 | $4.74 | $4.84 | $4.67 | $4.74 | $4.74 | 41,000 |
| 2020-07-14 | $4.54 | $4.82 | $4.53 | $4.58 | $4.58 | 23,600 |
| 2020-07-13 | $4.71 | $4.94 | $4.69 | $4.86 | $4.86 | 7,200 |
| 2020-07-10 | $4.90 | $4.91 | $4.67 | $4.71 | $4.71 | 12,400 |
| 2020-07-09 | $4.80 | $5.11 | $4.80 | $4.89 | $4.89 | 7,300 |
| 2020-07-08 | $4.95 | $5.00 | $4.78 | $5.00 | $5.00 | 11,900 |
| 2020-07-07 | $5.23 | $5.26 | $5.05 | $5.12 | $5.12 | 31,100 |
| 2020-07-06 | $5.24 | $5.40 | $5.08 | $5.22 | $5.22 | 15,800 |
| 2020-07-02 | $4.98 | $5.15 | $4.81 | $5.03 | $5.03 | 15,600 |
| 2020-07-01 | $5.01 | $5.11 | $4.86 | $5.03 | $5.03 | 4,700 |
| 2020-06-30 | $4.78 | $5.18 | $4.78 | $5.01 | $5.01 | 9,100 |
| 2020-06-29 | $4.75 | $5.00 | $4.75 | $4.99 | $4.99 | 30,401 |
| 2020-06-26 | $4.81 | $5.25 | $4.81 | $5.13 | $5.13 | 10,300 |
| 2020-06-25 | $5.12 | $5.24 | $5.08 | $5.24 | $5.24 | 4,652 |
| 2020-06-24 | $5.20 | $5.21 | $5.01 | $5.14 | $5.14 | 10,286 |
| 2020-06-23 | $5.15 | $5.19 | $5.13 | $5.13 | $5.13 | 20,324 |
| 2020-06-22 | $4.73 | $5.21 | $4.73 | $5.21 | $5.21 | 81,926 |
| 2020-06-19 | $5.21 | $5.39 | $5.21 | $5.21 | $5.21 | 4,726 |
| 2020-06-18 | $5.72 | $5.72 | $5.25 | $5.29 | $5.29 | 40,294 |
| 2020-06-17 | $5.97 | $5.97 | $5.15 | $5.42 | $5.42 | 28,506 |
| 2020-06-16 | $5.05 | $5.36 | $5.04 | $5.26 | $5.26 | 32,545 |
| 2020-06-15 | $5.25 | $5.25 | $4.92 | $4.97 | $4.97 | 45,951 |
| 2020-06-12 | $5.41 | $5.41 | $5.30 | $5.37 | $5.37 | 7,622 |
| 2020-06-11 | $5.50 | $5.60 | $5.24 | $5.24 | $5.24 | 33,630 |
| 2020-06-10 | $5.91 | $5.91 | $5.62 | $5.66 | $5.66 | 28,704 |
| 2020-06-09 | $6.10 | $6.12 | $6.03 | $6.10 | $6.10 | 24,839 |
| 2020-06-08 | $6.16 | $6.16 | $5.96 | $6.11 | $6.11 | 32,086 |
| 2020-06-05 | $6.31 | $6.31 | $5.82 | $5.84 | $5.84 | 111,733 |
| 2020-06-04 | $5.26 | $5.26 | $5.14 | $5.17 | $5.17 | 98,439 |
| 2020-06-03 | $4.89 | $5.25 | $4.89 | $5.23 | $5.23 | 54,133 |
| 2020-06-02 | $5.03 | $5.03 | $4.75 | $5.02 | $5.02 | 50,206 |
| 2020-06-01 | $4.60 | $4.76 | $4.51 | $4.55 | $4.55 | 29,887 |
| 2020-05-29 | $4.60 | $4.71 | $4.38 | $4.70 | $4.70 | 24,421 |
| 2020-05-28 | $4.89 | $4.89 | $4.30 | $4.37 | $4.37 | 23,400 |
| 2020-05-27 | $4.16 | $4.32 | $4.02 | $4.20 | $4.20 | 24,604 |
| 2020-05-26 | $4.16 | $4.16 | $3.90 | $4.12 | $4.12 | 43,294 |
| 2020-05-22 | $3.73 | $3.98 | $3.73 | $3.81 | $3.81 | 58,324 |
| 2020-05-21 | $3.98 | $4.17 | $3.92 | $3.93 | $3.93 | 29,215 |
| 2020-05-20 | $4.37 | $4.37 | $4.12 | $4.14 | $4.14 | 200,060 |
| 2020-05-19 | $3.97 | $4.35 | $3.97 | $4.34 | $4.34 | 34,969 |
| 2020-05-18 | $3.93 | $3.95 | $3.83 | $3.83 | $3.83 | 22,139 |
| 2020-05-15 | $3.73 | $4.20 | $3.73 | $3.91 | $3.91 | 38,291 |
| 2020-05-14 | $4.11 | $4.11 | $3.97 | $3.97 | $3.97 | 25,062 |
| 2020-05-13 | $4.15 | $4.33 | $4.11 | $4.15 | $4.15 | 1,330,788 |
| 2020-05-12 | $4.40 | $4.40 | $4.31 | $4.31 | $4.31 | 478,550 |
| 2020-05-11 | $4.40 | $4.43 | $4.23 | $4.42 | $4.42 | 33,130 |
| 2020-05-08 | $4.05 | $4.28 | $4.05 | $4.28 | $4.28 | 128,784 |
| 2020-05-07 | $4.02 | $4.13 | $3.90 | $3.98 | $3.98 | 47,865 |
| 2020-05-06 | $4.05 | $4.13 | $3.91 | $3.96 | $3.96 | 14,673 |
| 2020-05-05 | $4.19 | $4.38 | $4.00 | $4.09 | $4.09 | 41,462 |
| 2020-05-04 | $4.00 | $4.10 | $3.95 | $4.09 | $4.09 | 34,197 |
| 2020-05-01 | $4.09 | $4.37 | $3.99 | $4.02 | $4.02 | 43,998 |
| 2020-04-30 | $4.06 | $4.38 | $4.06 | $4.09 | $4.09 | 24,588 |
| 2020-04-29 | $4.34 | $4.38 | $4.17 | $4.20 | $4.20 | 273,823 |
| 2020-04-28 | $4.00 | $4.06 | $3.97 | $3.98 | $3.98 | 52,070 |
| 2020-04-27 | $4.28 | $4.28 | $3.79 | $4.01 | $4.01 | 33,530 |
| 2020-04-24 | $4.25 | $4.49 | $4.07 | $4.10 | $4.10 | 10,299 |
| 2020-04-23 | $4.50 | $4.54 | $4.12 | $4.12 | $4.12 | 33,349 |
| 2020-04-22 | $4.15 | $4.32 | $4.00 | $4.14 | $4.14 | 28,769 |
| 2020-04-21 | $4.00 | $4.13 | $4.00 | $4.13 | $4.13 | 31,152 |
| 2020-04-20 | $4.43 | $4.76 | $4.41 | $4.42 | $4.42 | 86,436 |
| 2020-04-17 | $4.47 | $4.55 | $4.33 | $4.42 | $4.42 | 17,364 |
| 2020-04-16 | $4.42 | $4.54 | $4.20 | $4.25 | $4.25 | 48,771 |
| 2020-04-15 | $4.50 | $4.50 | $4.35 | $4.42 | $4.42 | 49,529 |
| 2020-04-14 | $4.42 | $4.89 | $4.42 | $4.50 | $4.50 | 17,481 |
| 2020-04-13 | $5.00 | $5.00 | $4.70 | $4.76 | $4.76 | 47,569 |
| 2020-04-09 | $4.39 | $4.97 | $4.39 | $4.70 | $4.70 | 25,398 |
| 2020-04-08 | $3.99 | $4.62 | $3.99 | $4.37 | $4.37 | 25,828 |
| 2020-04-07 | $4.06 | $4.38 | $4.02 | $4.23 | $4.23 | 95,408 |
| 2020-04-06 | $4.02 | $4.33 | $3.85 | $3.94 | $3.94 | 103,375 |
| 2020-04-03 | $3.89 | $4.13 | $3.89 | $4.02 | $4.02 | 24,297 |
| 2020-04-02 | $4.47 | $4.60 | $4.22 | $4.37 | $4.37 | 27,707 |
| 2020-04-01 | $4.34 | $4.73 | $4.34 | $4.35 | $4.35 | 34,505 |
| 2020-03-31 | $5.01 | $5.21 | $4.62 | $4.65 | $4.65 | 28,889 |
| 2020-03-30 | $4.49 | $4.75 | $4.36 | $4.47 | $4.47 | 45,534 |
| 2020-03-27 | $4.97 | $4.97 | $4.50 | $4.50 | $4.50 | 33,318 |
| 2020-03-26 | $4.50 | $5.10 | $4.50 | $5.00 | $5.00 | 543,720 |
| 2020-03-25 | $3.80 | $4.07 | $3.51 | $3.99 | $3.99 | 37,328 |
| 2020-03-24 | $3.41 | $4.05 | $3.41 | $3.61 | $3.61 | 78,700 |
| 2020-03-23 | $3.61 | $3.61 | $3.26 | $3.28 | $3.28 | 63,413 |
| 2020-03-20 | $3.98 | $3.99 | $3.65 | $3.77 | $3.77 | 39,464 |
| 2020-03-19 | $3.64 | $4.02 | $3.55 | $3.80 | $3.80 | 55,798 |
| 2020-03-18 | $4.48 | $4.48 | $3.92 | $3.97 | $3.97 | 43,837 |
| 2020-03-17 | $4.64 | $5.02 | $4.50 | $4.95 | $4.95 | 55,030 |
| 2020-03-16 | $4.67 | $4.84 | $4.50 | $4.69 | $4.69 | 20,946 |
| 2020-03-13 | $4.86 | $4.96 | $4.72 | $4.95 | $4.95 | 35,941 |
| 2020-03-12 | $5.19 | $5.25 | $4.82 | $4.89 | $4.89 | 480,161 |
| 2020-03-11 | $6.54 | $6.64 | $6.04 | $6.08 | $6.08 | 653,847 |
| 2020-03-10 | $7.11 | $7.28 | $6.80 | $6.96 | $6.96 | 38,212 |
| 2020-03-09 | $6.80 | $7.05 | $6.80 | $6.86 | $6.86 | 61,771 |
| 2020-03-06 | $7.77 | $7.77 | $7.44 | $7.70 | $7.70 | 78,406 |
| 2020-03-05 | $8.27 | $8.32 | $8.15 | $8.31 | $8.31 | 21,815 |
| 2020-03-04 | $8.32 | $8.45 | $8.18 | $8.40 | $8.40 | 76,242 |
| 2020-03-03 | $8.34 | $8.42 | $8.16 | $8.35 | $8.35 | 30,823 |
| 2020-03-02 | $8.47 | $8.75 | $8.23 | $8.41 | $8.41 | 35,758 |
| 2020-02-28 | $8.45 | $8.73 | $8.40 | $8.73 | $8.73 | 46,215 |
| 2020-02-27 | $8.79 | $9.00 | $8.79 | $8.82 | $8.82 | 44,972 |
| 2020-02-26 | $9.00 | $9.15 | $8.91 | $8.91 | $8.91 | 54,793 |
| 2020-02-25 | $9.39 | $9.39 | $9.09 | $9.14 | $9.14 | 20,704 |
| 2020-02-24 | $9.40 | $9.52 | $9.40 | $9.44 | $9.44 | 22,176 |
| 2020-02-21 | $10.00 | $10.05 | $9.87 | $9.88 | $9.88 | 25,109 |
| 2020-02-20 | $9.98 | $10.14 | $9.94 | $9.99 | $9.99 | 25,450 |
| 2020-02-19 | $10.37 | $10.37 | $10.18 | $10.33 | $10.33 | 12,823 |
| 2020-02-18 | $10.39 | $10.53 | $10.30 | $10.43 | $10.43 | 29,334 |
| 2020-02-14 | $10.45 | $10.53 | $10.35 | $10.39 | $10.39 | 12,972 |
| 2020-02-13 | $10.06 | $10.39 | $10.06 | $10.28 | $10.28 | 21,980 |
| 2020-02-12 | $10.66 | $10.66 | $10.15 | $10.28 | $10.28 | 8,361 |
| 2020-02-11 | $9.97 | $10.11 | $9.91 | $10.01 | $10.01 | 23,108 |
| 2020-02-10 | $10.04 | $10.05 | $9.95 | $10.04 | $10.04 | 86,410 |
| 2020-02-07 | $9.95 | $10.21 | $9.91 | $10.08 | $10.08 | 482,751 |
| 2020-02-06 | $9.92 | $10.10 | $9.92 | $10.10 | $10.10 | 305,052 |
| 2020-02-05 | $9.81 | $10.07 | $9.81 | $10.06 | $10.06 | 14,666 |
| 2020-02-04 | $9.74 | $9.84 | $9.68 | $9.75 | $9.75 | 21,355 |
| 2020-02-03 | $9.47 | $9.69 | $9.41 | $9.62 | $9.62 | 15,504 |
| 2020-01-31 | $9.47 | $9.62 | $9.33 | $9.40 | $9.40 | 23,802 |
| 2020-01-30 | $9.50 | $9.59 | $9.42 | $9.45 | $9.45 | 26,704 |
| 2020-01-29 | $9.85 | $10.07 | $9.85 | $10.04 | $10.04 | 20,631 |
| 2020-01-28 | $10.07 | $10.19 | $10.02 | $10.18 | $10.18 | 14,963 |
| 2020-01-27 | $9.60 | $10.17 | $9.60 | $10.08 | $10.08 | 38,920 |
| 2020-01-24 | $10.60 | $10.60 | $10.32 | $10.46 | $10.46 | 28,130 |
| 2020-01-23 | $11.06 | $11.10 | $10.81 | $11.07 | $11.07 | 33,278 |
| 2020-01-22 | $11.26 | $11.53 | $11.17 | $11.35 | $11.35 | 95,879 |
| 2020-01-21 | $11.53 | $11.53 | $11.35 | $11.40 | $11.40 | 98,312 |
| 2020-01-17 | $11.98 | $12.27 | $11.98 | $12.19 | $12.19 | 37,895 |
| 2020-01-16 | $12.13 | $12.32 | $12.13 | $12.29 | $12.29 | 61,128 |
| 2020-01-15 | $12.00 | $12.36 | $12.00 | $12.25 | $12.25 | 24,662 |
| 2020-01-14 | $12.67 | $12.81 | $12.46 | $12.52 | $12.52 | 27,811 |
| 2020-01-13 | $12.31 | $12.50 | $12.31 | $12.49 | $12.49 | 163,406 |
| 2020-01-10 | $12.07 | $12.56 | $12.07 | $12.25 | $12.25 | 95,764 |
| 2020-01-09 | $12.12 | $12.30 | $12.12 | $12.25 | $12.25 | 38,095 |
| 2020-01-08 | $12.02 | $12.02 | $11.84 | $11.85 | $11.85 | 19,747 |
| 2020-01-07 | $12.25 | $12.25 | $12.00 | $12.05 | $12.05 | 40,188 |
| 2020-01-06 | $11.49 | $11.64 | $11.49 | $11.57 | $11.57 | 182,223 |
| 2020-01-03 | $11.64 | $12.00 | $11.64 | $11.85 | $11.85 | 52,688 |
| 2020-01-02 | $11.93 | $11.93 | $11.79 | $11.87 | $11.87 | 34,629 |
| 2019-12-31 | $11.88 | $12.00 | $11.88 | $11.98 | $11.98 | 10,695 |
| 2019-12-30 | $11.60 | $11.95 | $11.60 | $11.80 | $11.80 | 49,052 |
| 2019-12-27 | $11.59 | $11.95 | $11.55 | $11.73 | $11.73 | 36,458 |
| 2019-12-26 | $11.46 | $11.78 | $11.46 | $11.74 | $11.74 | 30,399 |
| 2019-12-24 | $11.48 | $11.80 | $11.44 | $11.62 | $11.62 | 9,352 |
| 2019-12-23 | $11.69 | $11.81 | $11.65 | $11.80 | $11.80 | 124,112 |
| 2019-12-20 | $11.58 | $11.58 | $11.31 | $11.51 | $11.51 | 32,244 |
| 2019-12-19 | $11.15 | $11.50 | $11.15 | $11.29 | $11.29 | 45,940 |
| 2019-12-18 | $11.23 | $11.54 | $11.23 | $11.38 | $11.38 | 280,110 |
| 2019-12-17 | $11.44 | $11.82 | $11.44 | $11.70 | $11.70 | 30,436 |
| 2019-12-16 | $11.71 | $11.71 | $11.51 | $11.57 | $11.57 | 122,177 |
| 2019-12-13 | $11.73 | $11.73 | $11.39 | $11.43 | $11.43 | 157,637 |
| 2019-12-12 | $11.19 | $11.29 | $11.09 | $11.17 | $11.17 | 74,868 |
| 2019-12-11 | $10.89 | $11.03 | $10.80 | $10.98 | $10.98 | 124,859 |
| 2019-12-10 | $10.85 | $11.15 | $10.85 | $10.97 | $10.97 | 131,710 |
| 2019-12-09 | $11.02 | $11.15 | $11.02 | $11.05 | $11.05 | 104,870 |
| 2019-12-06 | $11.12 | $11.20 | $11.10 | $11.14 | $11.14 | 101,901 |
| 2019-12-05 | $10.67 | $10.85 | $10.67 | $10.80 | $10.80 | 87,692 |
| 2019-12-04 | $10.56 | $10.69 | $10.47 | $10.49 | $10.49 | 83,809 |
| 2019-12-03 | $10.70 | $10.70 | $10.54 | $10.58 | $10.58 | 63,311 |
| 2019-12-02 | $10.97 | $10.97 | $10.66 | $10.67 | $10.67 | 72,553 |
| 2019-11-29 | $11.33 | $11.33 | $10.81 | $11.32 | $11.32 | 20,927 |
| 2019-11-27 | $10.70 | $10.88 | $10.70 | $10.81 | $10.81 | 69,346 |
| 2019-11-26 | $10.78 | $10.89 | $10.70 | $10.79 | $10.79 | 38,423 |
| 2019-11-25 | $10.83 | $11.10 | $10.64 | $10.85 | $10.85 | 40,119 |
| 2019-11-22 | $10.41 | $10.69 | $10.41 | $10.50 | $10.50 | 127,639 |
| 2019-11-21 | $10.48 | $10.51 | $10.29 | $10.46 | $10.46 | 51,569 |
| 2019-11-20 | $10.41 | $10.51 | $10.30 | $10.42 | $10.42 | 143,180 |
| 2019-11-19 | $10.49 | $10.49 | $10.39 | $10.44 | $10.44 | 49,329 |
| 2019-11-18 | $10.26 | $10.42 | $10.09 | $10.16 | $10.16 | 139,900 |
| 2019-11-15 | $10.06 | $10.09 | $9.95 | $10.01 | $10.01 | 50,761 |
| 2019-11-14 | $10.12 | $10.34 | $10.04 | $10.10 | $10.10 | 37,184 |
| 2019-11-13 | $10.60 | $10.77 | $10.57 | $10.72 | $10.72 | 107,152 |
| 2019-11-12 | $11.11 | $11.23 | $11.00 | $11.01 | $11.01 | 259,738 |
| 2019-11-11 | $11.08 | $11.39 | $11.08 | $11.13 | $11.13 | 62,473 |
| 2019-11-08 | $11.52 | $11.52 | $11.19 | $11.35 | $11.35 | 42,178 |
| 2019-11-07 | $11.42 | $11.53 | $11.32 | $11.41 | $11.41 | 50,532 |
| 2019-11-06 | $11.02 | $11.09 | $10.94 | $11.05 | $11.05 | 37,570 |
| 2019-11-05 | $10.87 | $11.02 | $10.87 | $10.90 | $10.90 | 29,569 |
| 2019-11-04 | $10.69 | $10.79 | $10.57 | $10.58 | $10.58 | 38,167 |
| 2019-11-01 | $10.29 | $10.37 | $10.20 | $10.34 | $10.34 | 29,185 |
| 2019-10-31 | $10.23 | $10.28 | $10.09 | $10.10 | $10.10 | 61,252 |
| 2019-10-30 | $9.76 | $9.85 | $9.63 | $9.84 | $9.84 | 11,451 |
| 2019-10-29 | $9.90 | $9.92 | $9.85 | $9.89 | $9.89 | 316,796 |
| 2019-10-28 | $9.79 | $9.85 | $9.79 | $9.80 | $9.80 | 53,853 |
| 2019-10-25 | $9.57 | $9.77 | $9.57 | $9.77 | $9.77 | 476,547 |
| 2019-10-24 | $9.92 | $9.92 | $9.60 | $9.72 | $9.72 | 36,905 |
| 2019-10-23 | $9.80 | $9.80 | $9.51 | $9.69 | $9.69 | 16,865 |
| 2019-10-22 | $10.12 | $10.23 | $10.09 | $10.14 | $10.14 | 18,160 |
| 2019-10-21 | $10.15 | $10.19 | $10.00 | $10.16 | $10.16 | 25,939 |
| 2019-10-18 | $10.60 | $10.78 | $10.42 | $10.49 | $10.49 | 24,588 |
| 2019-10-17 | $10.85 | $11.02 | $10.70 | $10.88 | $10.88 | 23,738 |
| 2019-10-16 | $10.61 | $10.67 | $10.52 | $10.65 | $10.65 | 88,745 |
| 2019-10-15 | $10.49 | $10.72 | $10.32 | $10.56 | $10.56 | 84,225 |
| 2019-10-14 | $10.63 | $10.86 | $10.59 | $10.79 | $10.79 | 31,401 |
| 2019-10-11 | $10.72 | $10.86 | $10.57 | $10.81 | $10.81 | 10,290 |
| 2019-10-10 | $10.38 | $10.56 | $10.36 | $10.36 | $10.36 | 21,773 |
| 2019-10-09 | $10.14 | $10.28 | $10.12 | $10.16 | $10.16 | 25,249 |
| 2019-10-08 | $10.53 | $10.71 | $10.47 | $10.58 | $10.58 | 18,233 |
| 2019-10-07 | $10.39 | $10.61 | $10.31 | $10.37 | $10.37 | 16,602 |
| 2019-10-04 | $10.55 | $10.61 | $10.44 | $10.57 | $10.57 | 20,742 |
| 2019-10-03 | $10.57 | $10.72 | $10.44 | $10.61 | $10.61 | 25,854 |
| 2019-10-02 | $10.50 | $10.84 | $10.50 | $10.70 | $10.70 | 18,246 |
| 2019-10-01 | $10.31 | $10.64 | $10.31 | $10.48 | $10.48 | 22,369 |
| 2019-09-30 | $10.54 | $10.69 | $10.41 | $10.55 | $10.55 | 10,038 |
| 2019-09-27 | $10.85 | $10.85 | $10.55 | $10.60 | $10.60 | 39,241 |
| 2019-09-26 | $11.12 | $11.12 | $10.90 | $10.99 | $10.99 | 46,425 |
| 2019-09-25 | $11.09 | $11.25 | $10.93 | $11.20 | $11.20 | 24,015 |
| 2019-09-24 | $11.25 | $11.25 | $11.00 | $11.00 | $11.00 | 18,767 |
| 2019-09-23 | $11.11 | $11.21 | $10.96 | $11.20 | $11.20 | 21,702 |
| 2019-09-20 | $10.97 | $11.12 | $10.82 | $10.96 | $10.96 | 9,566 |
| 2019-09-19 | $10.87 | $10.99 | $10.74 | $10.85 | $10.85 | 11,148 |
| 2019-09-18 | $10.75 | $11.00 | $10.75 | $10.98 | $10.98 | 28,964 |
| 2019-09-17 | $10.98 | $10.98 | $10.70 | $10.80 | $10.80 | 28,388 |
| 2019-09-16 | $11.07 | $11.07 | $10.91 | $11.03 | $11.03 | 62,250 |
| 2019-09-13 | $10.95 | $11.06 | $10.84 | $10.95 | $10.95 | 37,048 |
| 2019-09-12 | $10.72 | $10.88 | $10.58 | $10.78 | $10.78 | 18,101 |
| 2019-09-11 | $10.43 | $10.68 | $10.35 | $10.57 | $10.57 | 9,717 |
| 2019-09-10 | $10.34 | $10.37 | $10.14 | $10.34 | $10.34 | 42,225 |
| 2019-09-09 | $10.31 | $10.31 | $9.99 | $10.16 | $10.16 | 32,333 |
| 2019-09-06 | $10.18 | $10.29 | $10.07 | $10.22 | $10.22 | 26,317 |
| 2019-09-05 | $9.80 | $10.13 | $9.80 | $9.99 | $9.99 | 39,019 |
| 2019-09-04 | $9.52 | $9.52 | $9.29 | $9.45 | $9.45 | 20,163 |
| 2019-09-03 | $9.20 | $9.29 | $9.10 | $9.13 | $9.13 | 20,578 |
| 2019-08-30 | $9.43 | $9.51 | $9.26 | $9.40 | $9.40 | 15,690 |
| 2019-08-29 | $9.15 | $9.35 | $9.15 | $9.23 | $9.23 | 47,633 |
| 2019-08-28 | $9.07 | $9.35 | $9.07 | $9.34 | $9.34 | 739,394 |
| 2019-08-27 | $9.76 | $10.14 | $9.76 | $9.78 | $9.78 | 1,205,075 |
| 2019-08-26 | $10.20 | $10.29 | $10.06 | $10.18 | $10.18 | 14,803 |
| 2019-08-23 | $10.65 | $10.65 | $10.33 | $10.45 | $10.45 | 42,275 |
| 2019-08-22 | $10.88 | $11.00 | $10.65 | $10.72 | $10.72 | 38,428 |
| 2019-08-21 | $9.27 | $9.32 | $9.03 | $9.12 | $9.12 | 29,307 |
| 2019-08-20 | $9.04 | $9.04 | $8.82 | $8.90 | $8.90 | 21,405 |
| 2019-08-19 | $8.87 | $9.05 | $8.85 | $8.89 | $8.89 | 25,219 |
| 2019-08-16 | $8.60 | $8.88 | $8.60 | $8.79 | $8.79 | 23,570 |
| 2019-08-15 | $8.48 | $8.49 | $8.30 | $8.37 | $8.37 | 35,979 |
| 2019-08-14 | $8.50 | $8.50 | $8.35 | $8.40 | $8.40 | 117,544 |
| 2019-08-13 | $8.14 | $8.32 | $8.05 | $8.17 | $8.17 | 34,268 |
| 2019-08-12 | $8.55 | $8.84 | $8.26 | $8.40 | $8.40 | 19,924 |
| 2019-08-09 | $8.57 | $8.67 | $8.46 | $8.57 | $8.57 | 17,786 |
| 2019-08-08 | $8.81 | $8.95 | $8.66 | $8.83 | $8.83 | 34,068 |
| 2019-08-07 | $8.67 | $8.72 | $8.53 | $8.62 | $8.62 | 50,254 |
| 2019-08-06 | $8.55 | $8.82 | $8.55 | $8.72 | $8.72 | 27,048 |
| 2019-08-05 | $8.76 | $8.81 | $8.59 | $8.59 | $8.59 | 32,337 |
| 2019-08-02 | $9.47 | $9.47 | $9.04 | $9.15 | $9.15 | 35,992 |
| 2019-08-01 | $9.78 | $9.89 | $9.60 | $9.68 | $9.68 | 16,353 |
| 2019-07-31 | $9.83 | $10.02 | $9.66 | $9.69 | $9.69 | 17,344 |
| 2019-07-30 | $9.90 | $9.96 | $9.87 | $9.95 | $9.95 | 46,414 |
| 2019-07-29 | $9.94 | $10.02 | $9.87 | $10.00 | $10.00 | 27,780 |
| 2019-07-26 | $9.93 | $10.22 | $9.89 | $10.08 | $10.08 | 21,218 |
| 2019-07-25 | $10.15 | $10.18 | $9.96 | $9.98 | $9.98 | 16,872 |
| 2019-07-24 | $9.96 | $10.05 | $9.81 | $10.05 | $10.05 | 10,754 |
| 2019-07-23 | $9.98 | $10.12 | $9.91 | $10.12 | $10.12 | 6,824 |
| 2019-07-22 | $10.01 | $10.12 | $9.91 | $9.97 | $9.97 | 25,903 |
| 2019-07-19 | $10.06 | $10.22 | $10.06 | $10.18 | $10.18 | 13,795 |
| 2019-07-18 | $10.32 | $10.39 | $10.25 | $10.29 | $10.29 | 17,361 |
| 2019-07-17 | $10.59 | $10.68 | $10.50 | $10.55 | $10.55 | 22,478 |
| 2019-07-16 | $10.83 | $10.86 | $10.54 | $10.69 | $10.69 | 21,145 |
| 2019-07-15 | $10.60 | $10.64 | $10.50 | $10.54 | $10.54 | 235,463 |
| 2019-07-12 | $10.50 | $10.64 | $10.41 | $10.52 | $10.52 | 78,594 |
| 2019-07-11 | $10.88 | $10.91 | $10.79 | $10.85 | $10.85 | 36,403 |
| 2019-07-10 | $10.89 | $11.07 | $10.70 | $10.79 | $10.79 | 23,425 |
| 2019-07-09 | $10.81 | $10.81 | $10.52 | $10.70 | $10.70 | 21,207 |
| 2019-07-08 | $11.15 | $11.41 | $11.06 | $11.28 | $11.28 | 44,567 |
| 2019-07-05 | $11.35 | $11.39 | $11.25 | $11.36 | $11.36 | 88,758 |
| 2019-07-03 | $11.50 | $11.65 | $11.39 | $11.53 | $11.53 | 32,206 |
| 2019-07-02 | $11.52 | $11.66 | $11.38 | $11.52 | $11.52 | 26,161 |
| 2019-07-01 | $11.80 | $11.80 | $11.54 | $11.66 | $11.66 | 38,214 |
| 2019-06-28 | $11.43 | $11.55 | $11.32 | $11.48 | $11.48 | 31,736 |
| 2019-06-27 | $11.18 | $11.18 | $11.03 | $11.14 | $11.14 | 47,808 |
| 2019-06-26 | $10.72 | $10.97 | $10.72 | $10.89 | $10.89 | 29,255 |
| 2019-06-25 | $10.70 | $10.81 | $10.59 | $10.64 | $10.64 | 12,443 |
| 2019-06-24 | $10.82 | $10.82 | $10.67 | $10.67 | $10.67 | 44,473 |
| 2019-06-21 | $10.83 | $11.16 | $10.83 | $11.02 | $11.02 | 35,466 |
| 2019-06-20 | $10.93 | $10.93 | $10.80 | $10.85 | $10.85 | 95,088 |
| 2019-06-19 | $10.56 | $10.80 | $10.56 | $10.69 | $10.69 | 24,366 |
| 2019-06-18 | $10.12 | $10.41 | $10.12 | $10.31 | $10.31 | 27,272 |
| 2019-06-17 | $10.06 | $10.12 | $9.99 | $10.06 | $10.06 | 19,527 |
| 2019-06-14 | $10.20 | $10.35 | $10.15 | $10.26 | $10.26 | 234,967 |
| 2019-06-13 | $10.25 | $10.45 | $10.25 | $10.30 | $10.30 | 23,459 |
| 2019-06-12 | $9.88 | $9.95 | $9.80 | $9.80 | $9.80 | 16,420 |
| 2019-06-11 | $10.06 | $10.15 | $9.96 | $9.97 | $9.97 | 13,611 |
| 2019-06-10 | $10.15 | $10.27 | $9.96 | $9.96 | $9.96 | 31,935 |
| 2019-06-07 | $10.38 | $10.50 | $10.37 | $10.37 | $9.98 | 19,881 |
| 2019-06-06 | $10.37 | $10.38 | $10.24 | $10.32 | $9.93 | 18,478 |
| 2019-06-05 | $10.21 | $10.54 | $10.21 | $10.45 | $10.06 | 26,459 |
| 2019-06-04 | $10.21 | $10.27 | $10.09 | $10.16 | $9.78 | 19,263 |
| 2019-06-03 | $10.28 | $10.28 | $10.11 | $10.23 | $9.84 | 24,926 |
| 2019-05-31 | $10.28 | $10.28 | $10.13 | $10.20 | $9.82 | 9,751 |
| 2019-05-30 | $10.25 | $10.38 | $10.16 | $10.18 | $9.80 | 221,219 |
| 2019-05-29 | $10.70 | $10.70 | $10.50 | $10.63 | $10.23 | 11,657 |
| 2019-05-28 | $10.44 | $10.69 | $10.44 | $10.50 | $10.10 | 31,058 |
| 2019-05-24 | $10.45 | $10.45 | $10.25 | $10.39 | $10.00 | 22,392 |
| 2019-05-23 | $10.30 | $10.48 | $10.30 | $10.32 | $9.93 | 25,124 |
| 2019-05-22 | $10.63 | $10.64 | $10.49 | $10.64 | $10.24 | 18,842 |
| 2019-05-21 | $10.97 | $10.97 | $10.70 | $10.75 | $10.35 | 25,961 |
| 2019-05-20 | $10.66 | $10.66 | $10.41 | $10.60 | $10.20 | 19,281 |
| 2019-05-17 | $10.93 | $11.21 | $10.93 | $11.09 | $10.67 | 65,537 |
| 2019-05-16 | $11.47 | $11.47 | $11.22 | $11.44 | $11.01 | 18,768 |
| 2019-05-15 | $12.24 | $12.32 | $12.22 | $12.32 | $11.86 | 37,883 |
| 2019-05-14 | $13.01 | $13.17 | $12.92 | $13.00 | $12.51 | 62,265 |
| 2019-05-13 | $13.35 | $13.35 | $13.09 | $13.16 | $12.67 | 61,418 |
| 2019-05-10 | $13.35 | $13.65 | $13.35 | $13.65 | $13.14 | 750,478 |
| 2019-05-09 | $13.38 | $13.78 | $13.10 | $13.70 | $13.19 | 705,160 |
| 2019-05-08 | $13.29 | $13.56 | $13.29 | $13.56 | $13.05 | 242,426 |
| 2019-05-07 | $13.50 | $13.52 | $13.25 | $13.40 | $12.90 | 22,780 |
| 2019-05-06 | $13.89 | $13.95 | $13.66 | $13.95 | $13.43 | 11,431 |
| 2019-05-03 | $14.10 | $14.51 | $14.05 | $14.34 | $13.80 | 15,198 |
| 2019-05-02 | $14.00 | $14.15 | $13.86 | $13.92 | $13.40 | 13,912 |
| 2019-05-01 | $14.35 | $14.43 | $14.12 | $14.30 | $13.77 | 15,975 |
| 2019-04-30 | $14.29 | $14.45 | $14.26 | $14.30 | $13.77 | 11,997 |
| 2019-04-29 | $14.56 | $14.56 | $14.30 | $14.44 | $13.90 | 34,099 |
| 2019-04-26 | $14.23 | $14.45 | $14.18 | $14.29 | $13.76 | 5,697 |
| 2019-04-25 | $14.03 | $14.30 | $13.78 | $14.19 | $13.66 | 140,282 |
| 2019-04-24 | $14.31 | $14.73 | $14.27 | $14.45 | $13.91 | 44,671 |
| 2019-04-23 | $14.58 | $14.85 | $14.58 | $14.61 | $14.06 | 10,471 |
| 2019-04-22 | $14.35 | $14.82 | $14.35 | $14.50 | $13.96 | 22,165 |
| 2019-04-18 | $14.39 | $14.63 | $14.39 | $14.58 | $14.04 | 55,664 |
| 2019-04-17 | $14.33 | $14.33 | $14.13 | $14.20 | $13.67 | 23,805 |
| 2019-04-16 | $14.78 | $14.80 | $14.70 | $14.74 | $14.19 | 90,906 |
| 2019-04-15 | $15.09 | $15.13 | $14.91 | $15.13 | $14.56 | 785,707 |
| 2019-04-12 | $15.19 | $15.33 | $15.05 | $15.25 | $14.68 | 398,696 |
| 2019-04-11 | $15.03 | $15.21 | $14.91 | $14.92 | $14.36 | 19,564 |
| 2019-04-10 | $15.26 | $15.41 | $15.16 | $15.21 | $14.64 | 6,479 |
| 2019-04-09 | $15.78 | $15.89 | $15.72 | $15.84 | $15.25 | 54,396 |
| 2019-04-08 | $15.77 | $16.11 | $15.77 | $16.05 | $15.45 | 15,653 |
| 2019-04-05 | $16.70 | $16.90 | $16.70 | $16.81 | $16.18 | 18,170 |
| 2019-04-04 | $16.47 | $16.83 | $16.46 | $16.83 | $16.20 | 433,095 |
| 2019-04-03 | $16.18 | $16.66 | $16.18 | $16.60 | $15.98 | 87,355 |
| 2019-04-02 | $16.64 | $16.64 | $16.33 | $16.56 | $15.94 | 7,834 |
| 2019-04-01 | $16.01 | $16.69 | $16.01 | $16.21 | $15.60 | 7,217 |
| 2019-03-29 | $15.67 | $16.33 | $15.67 | $16.01 | $15.41 | 68,392 |
| 2019-03-28 | $15.33 | $15.89 | $15.27 | $15.68 | $15.09 | 15,684 |
| 2019-03-27 | $15.82 | $15.82 | $15.17 | $15.40 | $14.82 | 8,054 |
| 2019-03-26 | $15.22 | $15.82 | $15.22 | $15.77 | $15.18 | 13,964 |
| 2019-03-25 | $15.43 | $15.47 | $14.89 | $15.25 | $14.68 | 9,307 |
| 2019-03-22 | $15.94 | $15.94 | $15.18 | $15.79 | $15.20 | 4,951 |
| 2019-03-21 | $15.24 | $15.76 | $15.24 | $15.60 | $15.02 | 14,223 |
| 2019-03-20 | $16.18 | $16.18 | $15.50 | $15.80 | $15.21 | 10,642 |
| 2019-03-19 | $16.12 | $16.12 | $15.50 | $15.69 | $15.10 | 9,772 |
| 2019-03-18 | $15.36 | $16.27 | $15.36 | $15.88 | $15.29 | 16,731 |
| 2019-03-15 | $15.44 | $16.11 | $15.44 | $15.80 | $15.21 | 29,727 |
| 2019-03-14 | $15.28 | $15.50 | $15.23 | $15.50 | $14.92 | 27,434 |
| 2019-03-13 | $14.87 | $14.94 | $14.69 | $14.94 | $14.38 | 5,250 |
| 2019-03-12 | $14.98 | $15.13 | $14.58 | $14.76 | $14.21 | 5,766 |
| 2019-03-11 | $14.82 | $14.87 | $14.34 | $14.53 | $13.99 | 8,429 |
| 2019-03-08 | $14.54 | $14.74 | $14.14 | $14.41 | $13.87 | 17,255 |
| 2019-03-07 | $15.41 | $15.46 | $14.90 | $14.98 | $14.42 | 12,441 |
| 2019-03-06 | $15.15 | $15.56 | $15.01 | $15.07 | $14.51 | 9,556 |
| 2019-03-05 | $15.07 | $15.16 | $14.79 | $14.98 | $14.42 | 12,651 |
| 2019-03-04 | $15.26 | $15.26 | $14.77 | $15.05 | $14.49 | 13,148 |
| 2019-03-01 | $15.08 | $15.18 | $14.79 | $14.81 | $14.26 | 6,493 |
| 2019-02-28 | $14.90 | $15.30 | $14.71 | $14.76 | $14.21 | 7,826 |
| 2019-02-27 | $15.25 | $15.53 | $14.95 | $15.28 | $14.71 | 10,274 |
| 2019-02-26 | $15.78 | $15.85 | $15.65 | $15.77 | $15.18 | 26,938 |
| 2019-02-25 | $15.51 | $16.17 | $15.51 | $15.79 | $15.20 | 34,240 |
| 2019-02-22 | $15.98 | $16.47 | $15.55 | $15.65 | $15.07 | 32,538 |
| 2019-02-21 | $15.95 | $16.47 | $15.95 | $16.18 | $15.58 | 10,938 |
| 2019-02-20 | $16.69 | $16.85 | $16.36 | $16.45 | $15.84 | 24,162 |
| 2019-02-19 | $16.28 | $16.98 | $16.28 | $16.73 | $16.11 | 38,451 |
| 2019-02-15 | $16.63 | $16.63 | $15.87 | $16.35 | $15.74 | 12,511 |
| 2019-02-14 | $16.05 | $16.60 | $16.05 | $16.39 | $15.78 | 9,980 |
| 2019-02-13 | $16.33 | $16.33 | $15.86 | $15.97 | $15.37 | 15,508 |
| 2019-02-12 | $15.56 | $15.56 | $14.98 | $15.30 | $14.73 | 49,075 |
| 2019-02-11 | $14.71 | $15.24 | $14.69 | $14.74 | $14.19 | 12,279 |
| 2019-02-08 | $14.72 | $14.95 | $14.53 | $14.72 | $14.17 | 12,124 |
| 2019-02-07 | $14.37 | $14.94 | $14.37 | $14.80 | $14.25 | 9,835 |
| 2019-02-06 | $15.00 | $15.15 | $14.65 | $14.76 | $14.21 | 44,260 |
| 2019-02-05 | $14.42 | $14.90 | $14.42 | $14.75 | $14.20 | 30,037 |
| 2019-02-04 | $14.73 | $14.75 | $14.60 | $14.74 | $14.19 | 14,896 |
| 2019-02-01 | $15.01 | $15.16 | $14.69 | $14.83 | $14.28 | 20,202 |
| 2019-01-31 | $14.44 | $14.97 | $14.44 | $14.95 | $14.39 | 19,152 |
| 2019-01-30 | $14.71 | $14.90 | $14.33 | $14.80 | $14.25 | 58,236 |
| 2019-01-29 | $14.21 | $14.82 | $14.21 | $14.41 | $13.87 | 23,628 |
| 2019-01-28 | $14.29 | $14.81 | $14.25 | $14.56 | $14.01 | 141,591 |
| 2019-01-25 | $14.25 | $14.34 | $13.99 | $14.13 | $13.60 | 14,654 |
| 2019-01-24 | $14.35 | $14.35 | $13.82 | $13.99 | $13.47 | 35,598 |
| 2019-01-23 | $14.36 | $14.50 | $14.09 | $14.35 | $13.81 | 104,464 |
| 2019-01-22 | $14.73 | $15.10 | $14.52 | $14.87 | $14.31 | 116,161 |
| 2019-01-18 | $15.11 | $15.54 | $15.11 | $15.42 | $14.84 | 57,260 |
| 2019-01-17 | $14.80 | $15.33 | $14.80 | $15.08 | $14.52 | 36,763 |
| 2019-01-16 | $15.32 | $15.45 | $14.97 | $15.34 | $14.77 | 29,163 |
| 2019-01-15 | $15.41 | $15.61 | $15.02 | $15.45 | $14.87 | 61,544 |
| 2019-01-14 | $14.93 | $15.42 | $14.83 | $15.42 | $14.84 | 154,264 |
| 2019-01-11 | $15.31 | $15.40 | $15.13 | $15.38 | $14.80 | 94,973 |
| 2019-01-10 | $15.02 | $15.58 | $15.02 | $15.46 | $14.88 | 36,350 |
| 2019-01-09 | $15.22 | $15.32 | $14.96 | $15.10 | $14.54 | 19,132 |
| 2019-01-08 | $14.69 | $14.69 | $14.30 | $14.35 | $13.81 | 96,489 |
| 2019-01-07 | $13.60 | $14.13 | $13.60 | $13.87 | $13.35 | 43,678 |
| 2019-01-04 | $14.04 | $14.04 | $13.58 | $13.92 | $13.40 | 74,883 |
| 2019-01-03 | $13.90 | $14.03 | $13.55 | $13.67 | $13.16 | 24,328 |
| 2019-01-02 | $14.24 | $14.42 | $13.99 | $14.25 | $13.72 | 35,694 |
| 2018-12-31 | $14.42 | $14.42 | $13.95 | $14.17 | $13.64 | 54,567 |
| 2018-12-28 | $13.56 | $14.00 | $13.56 | $13.75 | $13.24 | 110,782 |
| 2018-12-27 | $12.85 | $13.25 | $12.65 | $13.08 | $12.59 | 42,057 |
| 2018-12-26 | $13.28 | $13.53 | $13.05 | $13.35 | $12.85 | 64,298 |
| 2018-12-24 | $13.14 | $13.57 | $13.14 | $13.32 | $12.82 | 45,185 |
| 2018-12-21 | $13.46 | $13.94 | $13.46 | $13.56 | $13.05 | 47,500 |
| 2018-12-20 | $14.44 | $14.44 | $13.91 | $14.05 | $13.53 | 325,290 |
| 2018-12-19 | $13.87 | $14.28 | $13.85 | $13.91 | $13.39 | 126,564 |
| 2018-12-18 | $14.27 | $14.27 | $13.85 | $14.00 | $13.48 | 44,195 |
| 2018-12-17 | $14.44 | $14.64 | $14.32 | $14.33 | $13.79 | 77,142 |
| 2018-12-14 | $14.19 | $14.49 | $14.19 | $14.36 | $13.82 | 40,666 |
| 2018-12-13 | $14.30 | $14.70 | $14.30 | $14.40 | $13.86 | 63,383 |
| 2018-12-12 | $14.28 | $14.70 | $14.28 | $14.49 | $13.95 | 45,306 |
| 2018-12-11 | $14.91 | $15.06 | $14.90 | $14.99 | $14.43 | 151,059 |
| 2018-12-10 | $14.87 | $15.04 | $14.76 | $14.92 | $14.36 | 56,698 |
| 2018-12-07 | $14.72 | $15.16 | $14.69 | $14.75 | $14.20 | 33,977 |
| 2018-12-06 | $14.69 | $15.15 | $14.69 | $15.08 | $14.52 | 47,585 |
| 2018-12-04 | $16.00 | $16.00 | $15.64 | $15.86 | $15.27 | 28,143 |
| 2018-12-03 | $15.67 | $16.16 | $15.67 | $15.95 | $15.35 | 51,065 |
| 2018-11-30 | $15.16 | $15.27 | $14.81 | $15.16 | $14.59 | 27,660 |
| 2018-11-29 | $14.81 | $15.10 | $14.81 | $15.05 | $14.49 | 21,858 |
| 2018-11-28 | $15.35 | $15.47 | $14.99 | $15.28 | $14.71 | 25,259 |
| 2018-11-27 | $14.80 | $14.89 | $14.51 | $14.65 | $14.10 | 35,756 |
| 2018-11-26 | $14.97 | $14.97 | $14.65 | $14.95 | $14.39 | 37,735 |
| 2018-11-23 | $14.43 | $15.05 | $14.41 | $14.78 | $14.23 | 15,825 |
| 2018-11-21 | $14.54 | $15.02 | $14.39 | $14.76 | $14.21 | 25,800 |
| 2018-11-20 | $14.84 | $14.84 | $14.23 | $14.25 | $13.72 | 18,439 |
| 2018-11-19 | $14.84 | $15.10 | $14.84 | $14.90 | $14.34 | 34,292 |
| 2018-11-16 | $14.83 | $15.20 | $14.83 | $15.20 | $14.63 | 18,799 |
| 2018-11-15 | $14.60 | $15.08 | $14.60 | $15.08 | $14.52 | 58,482 |
| 2018-11-14 | $14.75 | $15.06 | $14.75 | $14.83 | $14.28 | 65,806 |
| 2018-11-13 | $14.40 | $14.79 | $14.36 | $14.79 | $14.24 | 18,816 |
| 2018-11-12 | $14.72 | $14.72 | $14.41 | $14.69 | $14.14 | 24,777 |
| 2018-11-09 | $15.24 | $15.24 | $14.88 | $15.10 | $14.54 | 14,846 |
| 2018-11-08 | $15.66 | $16.15 | $15.66 | $15.70 | $15.11 | 19,166 |
| 2018-11-07 | $15.60 | $15.96 | $15.60 | $15.92 | $15.32 | 31,011 |
| 2018-11-06 | $15.51 | $15.63 | $15.15 | $15.59 | $15.01 | 18,581 |
| 2018-11-05 | $15.80 | $16.06 | $15.57 | $16.05 | $15.45 | 150,223 |
| 2018-11-02 | $15.94 | $16.12 | $15.62 | $16.12 | $15.52 | 36,535 |
| 2018-11-01 | $14.44 | $14.94 | $14.44 | $14.80 | $14.25 | 16,659 |
| 2018-10-31 | $14.58 | $14.58 | $14.07 | $14.37 | $13.83 | 20,226 |
| 2018-10-30 | $14.00 | $14.06 | $13.70 | $14.06 | $13.53 | 272,758 |
| 2018-10-29 | $14.10 | $14.10 | $13.94 | $14.00 | $13.48 | 209,981 |
| 2018-10-26 | $13.78 | $14.30 | $13.78 | $14.29 | $13.76 | 11,347 |
| 2018-10-25 | $14.64 | $14.69 | $14.46 | $14.46 | $13.92 | 23,862 |
| 2018-10-24 | $14.69 | $15.12 | $14.64 | $14.76 | $14.20 | 14,020 |
| 2018-10-23 | $14.75 | $15.20 | $14.75 | $15.02 | $14.46 | 16,334 |
| 2018-10-22 | $14.32 | $15.08 | $14.32 | $14.61 | $14.06 | 12,150 |
| 2018-10-19 | $14.06 | $14.55 | $14.06 | $14.40 | $13.86 | 12,188 |
| 2018-10-18 | $15.20 | $15.20 | $14.74 | $14.88 | $14.32 | 27,132 |
| 2018-10-17 | $15.31 | $15.50 | $15.31 | $15.49 | $14.91 | 5,220 |
| 2018-10-16 | $15.59 | $15.59 | $15.40 | $15.40 | $14.82 | 5,083 |
| 2018-10-15 | $15.60 | $15.84 | $15.35 | $15.66 | $15.08 | 13,162 |
| 2018-10-12 | $15.43 | $15.86 | $15.29 | $15.66 | $15.08 | 18,708 |
| 2018-10-11 | $16.00 | $16.01 | $15.17 | $15.35 | $14.78 | 15,877 |
| 2018-10-10 | $16.21 | $16.48 | $16.21 | $16.23 | $15.62 | 6,233 |
| 2018-10-09 | $16.45 | $16.90 | $16.43 | $16.44 | $15.83 | 11,172 |
| 2018-10-08 | $16.81 | $16.81 | $16.50 | $16.50 | $15.88 | 4,966 |
| 2018-10-05 | $17.75 | $18.11 | $17.74 | $17.75 | $17.09 | 21,411 |
| 2018-10-04 | $18.82 | $18.82 | $18.16 | $18.33 | $17.65 | 11,918 |
| 2018-10-03 | $19.00 | $19.14 | $18.63 | $18.77 | $18.07 | 6,847 |
| 2018-10-02 | $18.68 | $19.18 | $18.68 | $19.05 | $18.34 | 10,488 |
| 2018-10-01 | $18.63 | $18.78 | $18.22 | $18.56 | $17.87 | 4,519 |
| 2018-09-28 | $18.44 | $18.71 | $18.17 | $18.71 | $18.01 | 8,947 |
| 2018-09-27 | $18.73 | $18.73 | $18.14 | $18.70 | $18.00 | 5,089 |
| 2018-09-26 | $18.15 | $18.76 | $18.15 | $18.73 | $18.03 | 9,483 |
| 2018-09-25 | $18.80 | $18.80 | $18.57 | $18.77 | $18.07 | 8,147 |
| 2018-09-24 | $18.75 | $18.82 | $18.55 | $18.55 | $17.86 | 5,134 |
| 2018-09-21 | $18.58 | $18.69 | $18.56 | $18.56 | $17.87 | 9,242 |
| 2018-09-20 | $18.41 | $18.59 | $18.15 | $18.59 | $17.90 | 12,302 |
| 2018-09-19 | $19.28 | $19.28 | $18.83 | $19.10 | $18.39 | 62,005 |
| 2018-09-18 | $19.30 | $19.45 | $18.85 | $19.17 | $18.45 | 66,376 |
| 2018-09-17 | $19.53 | $19.68 | $19.11 | $19.68 | $18.94 | 7,547 |
| 2018-09-14 | $19.50 | $19.50 | $19.33 | $19.34 | $18.62 | 11,658 |
| 2018-09-13 | $19.04 | $19.19 | $18.60 | $18.69 | $17.99 | 22,709 |
| 2018-09-12 | $17.83 | $18.22 | $17.81 | $18.12 | $17.44 | 8,033 |
| 2018-09-11 | $17.65 | $17.73 | $17.36 | $17.72 | $17.06 | 6,266 |
| 2018-09-10 | $18.46 | $18.54 | $18.18 | $18.18 | $17.50 | 5,448 |
| 2018-09-07 | $18.13 | $18.60 | $18.13 | $18.48 | $17.78 | 10,530 |
| 2018-09-06 | $19.25 | $19.25 | $18.76 | $18.76 | $18.06 | 95,369 |
| 2018-09-05 | $20.55 | $20.55 | $19.93 | $20.16 | $19.41 | 8,437 |
| 2018-09-04 | $20.44 | $20.59 | $20.43 | $20.43 | $19.67 | 8,267 |
| 2018-08-31 | $19.88 | $20.22 | $19.79 | $20.22 | $19.46 | 6,154 |
| 2018-08-30 | $19.59 | $19.84 | $19.50 | $19.54 | $18.81 | 11,625 |
| 2018-08-29 | $18.89 | $18.89 | $18.45 | $18.89 | $18.18 | 20,378 |
| 2018-08-28 | $18.72 | $18.72 | $18.40 | $18.40 | $17.71 | 10,116 |
| 2018-08-27 | $18.88 | $19.00 | $18.70 | $18.93 | $18.22 | 9,773 |
| 2018-08-24 | $18.84 | $18.90 | $18.55 | $18.74 | $18.04 | 7,350 |
| 2018-08-23 | $18.50 | $18.68 | $18.50 | $18.50 | $17.81 | 13,597 |
| 2018-08-22 | $18.53 | $18.82 | $18.53 | $18.80 | $18.10 | 4,335 |
| 2018-08-21 | $18.77 | $18.99 | $18.70 | $18.97 | $18.26 | 4,889 |
| 2018-08-20 | $18.28 | $18.89 | $18.28 | $18.85 | $18.15 | 12,374 |
| 2018-08-17 | $17.80 | $18.80 | $17.80 | $18.80 | $18.10 | 7,238 |
| 2018-08-16 | $18.83 | $18.83 | $18.52 | $18.83 | $18.13 | 12,427 |
| 2018-08-15 | $18.08 | $18.13 | $17.63 | $18.08 | $17.41 | 4,285 |
| 2018-08-14 | $18.32 | $18.44 | $18.07 | $18.07 | $17.39 | 13,991 |
| 2018-08-13 | $18.64 | $18.64 | $18.25 | $18.58 | $17.89 | 18,888 |
| 2018-08-10 | $18.39 | $18.55 | $17.99 | $18.27 | $17.59 | 7,639 |
| 2018-08-09 | $18.63 | $19.11 | $18.63 | $19.10 | $18.39 | 10,573 |
| 2018-08-08 | $18.52 | $18.90 | $18.52 | $18.85 | $18.15 | 7,100 |
| 2018-08-07 | $18.75 | $18.99 | $18.67 | $18.86 | $18.16 | 168,134 |
| 2018-08-06 | $18.85 | $19.20 | $18.81 | $18.88 | $18.17 | 23,876 |
| 2018-08-03 | $18.92 | $19.03 | $18.54 | $18.85 | $18.15 | 5,845 |
| 2018-08-02 | $19.64 | $19.67 | $19.39 | $19.62 | $18.89 | 89,574 |
| 2018-08-01 | $19.70 | $19.70 | $19.42 | $19.65 | $18.92 | 249,320 |
| 2018-07-31 | $18.45 | $18.99 | $18.45 | $18.90 | $18.19 | 16,560 |
| 2018-07-30 | $19.57 | $20.00 | $19.57 | $19.85 | $19.11 | 8,116 |
| 2018-07-27 | $20.49 | $20.49 | $20.00 | $20.10 | $19.35 | 11,051 |
| 2018-07-26 | $19.75 | $19.84 | $19.60 | $19.84 | $19.10 | 12,902 |
| 2018-07-25 | $19.25 | $19.44 | $19.00 | $19.23 | $18.51 | 10,478 |
| 2018-07-24 | $18.96 | $19.25 | $18.96 | $19.25 | $18.53 | 5,600 |
| 2018-07-23 | $19.18 | $19.18 | $18.70 | $19.04 | $18.33 | 8,811 |
| 2018-07-20 | $18.50 | $19.05 | $18.50 | $19.02 | $18.31 | 4,485 |
| 2018-07-19 | $19.01 | $19.01 | $18.41 | $18.87 | $18.17 | 36,554 |
| 2018-07-18 | $18.60 | $18.60 | $18.13 | $18.50 | $17.81 | 6,169 |
| 2018-07-17 | $18.52 | $18.52 | $17.96 | $18.30 | $17.62 | 12,497 |
| 2018-07-16 | $17.92 | $18.49 | $17.92 | $18.20 | $17.52 | 17,881 |
| 2018-07-13 | $17.29 | $17.78 | $17.29 | $17.30 | $16.65 | 7,370 |
| 2018-07-12 | $17.80 | $17.90 | $17.62 | $17.80 | $17.14 | 9,294 |
| 2018-07-11 | $17.83 | $17.83 | $17.30 | $17.73 | $17.07 | 5,607 |
| 2018-07-10 | $18.00 | $18.00 | $17.48 | $17.88 | $17.21 | 16,359 |
| 2018-07-09 | $18.16 | $18.16 | $17.49 | $18.05 | $17.37 | 3,171 |
| 2018-07-06 | $17.53 | $17.53 | $17.25 | $17.35 | $16.70 | 8,361 |
| 2018-07-05 | $17.34 | $17.34 | $16.71 | $17.11 | $16.47 | 8,105 |
| 2018-07-03 | $17.59 | $17.60 | $17.38 | $17.60 | $16.94 | 5,197 |
| 2018-07-02 | $17.81 | $17.81 | $17.38 | $17.38 | $16.73 | 7,856 |
| 2018-06-29 | $18.05 | $18.05 | $17.61 | $17.98 | $17.31 | 7,128 |
| 2018-06-28 | $17.98 | $18.24 | $17.71 | $18.17 | $17.49 | 8,660 |
| 2018-06-27 | $17.83 | $18.38 | $17.77 | $18.34 | $17.65 | 7,025 |
| 2018-06-26 | $17.96 | $18.24 | $17.79 | $18.00 | $17.33 | 9,817 |
| 2018-06-25 | $17.90 | $18.48 | $17.90 | $18.06 | $17.39 | 5,363 |
| 2018-06-22 | $18.47 | $18.66 | $18.03 | $18.44 | $17.75 | 12,582 |
| 2018-06-21 | $18.16 | $18.77 | $18.16 | $18.23 | $17.55 | 28,440 |
| 2018-06-20 | $18.40 | $18.53 | $18.20 | $18.47 | $17.78 | 9,868 |
| 2018-06-19 | $18.44 | $18.45 | $18.30 | $18.44 | $17.75 | 186,177 |
| 2018-06-18 | $18.07 | $18.09 | $17.98 | $18.01 | $17.34 | 97,019 |
| 2018-06-15 | $18.65 | $18.65 | $17.91 | $17.95 | $17.28 | 284,463 |
| 2018-06-14 | $18.27 | $18.53 | $18.27 | $18.51 | $17.82 | 21,864 |
| 2018-06-13 | $18.25 | $18.59 | $18.25 | $18.51 | $17.82 | 52,111 |
| 2018-06-12 | $18.80 | $18.80 | $18.53 | $18.56 | $17.86 | 246,229 |
| 2018-06-11 | $18.57 | $19.19 | $18.57 | $18.80 | $18.10 | 273,195 |
| 2018-06-08 | $18.91 | $19.39 | $18.53 | $19.20 | $18.48 | 125,217 |
| 2018-06-07 | $19.47 | $19.84 | $19.47 | $19.68 | $18.57 | 16,545 |
| 2018-06-06 | $19.85 | $20.04 | $19.59 | $19.80 | $18.68 | 13,011 |
| 2018-06-05 | $19.49 | $20.15 | $19.49 | $19.78 | $18.67 | 15,496 |
| 2018-06-04 | $19.64 | $19.64 | $19.40 | $19.40 | $18.31 | 37,615 |
| 2018-06-01 | $19.25 | $19.35 | $18.46 | $19.30 | $18.21 | 57,424 |
| 2018-05-31 | $17.65 | $17.65 | $16.91 | $17.60 | $16.61 | 24,385 |
| 2018-05-30 | $17.00 | $17.77 | $16.68 | $17.55 | $16.56 | 52,641 |
| 2018-05-29 | $17.40 | $17.69 | $16.92 | $16.92 | $15.97 | 12,905 |
| 2018-05-25 | $18.00 | $18.00 | $17.14 | $17.25 | $16.27 | 42,240 |
| 2018-05-24 | $19.93 | $20.00 | $19.26 | $19.85 | $18.73 | 15,108 |
| 2018-05-23 | $21.92 | $21.92 | $21.30 | $21.34 | $20.14 | 6,509 |
| 2018-05-22 | $22.09 | $22.40 | $21.77 | $22.10 | $20.86 | 16,427 |
| 2018-05-21 | $21.74 | $22.38 | $21.74 | $22.06 | $20.82 | 6,267 |
| 2018-05-18 | $21.50 | $21.84 | $21.20 | $21.74 | $20.52 | 5,470 |
| 2018-05-17 | $21.67 | $21.67 | $21.06 | $21.21 | $20.02 | 6,713 |
| 2018-05-16 | $21.40 | $21.53 | $21.38 | $21.40 | $20.19 | 13,743 |
| 2018-05-15 | $22.08 | $22.08 | $21.57 | $21.95 | $20.71 | 16,514 |
| 2018-05-14 | $22.31 | $23.09 | $22.31 | $23.09 | $21.79 | 5,348 |
| 2018-05-11 | $22.55 | $22.93 | $22.55 | $22.93 | $21.64 | 8,581 |
| 2018-05-10 | $23.21 | $23.37 | $23.00 | $23.26 | $21.95 | 5,349 |
| 2018-05-09 | $23.08 | $23.37 | $23.05 | $23.27 | $21.96 | 10,348 |
| 2018-05-08 | $22.14 | $22.74 | $22.14 | $22.58 | $21.31 | 9,690 |
| 2018-05-07 | $21.74 | $21.88 | $21.34 | $21.81 | $20.58 | 7,340 |
| 2018-05-04 | $22.13 | $22.67 | $22.06 | $22.45 | $21.19 | 6,906 |
| 2018-05-03 | $22.49 | $22.49 | $22.20 | $22.20 | $20.95 | 7,567 |
| 2018-05-02 | $22.57 | $22.57 | $21.93 | $22.33 | $21.07 | 4,358 |
| 2018-05-01 | $22.46 | $22.98 | $22.40 | $22.43 | $21.17 | 10,885 |
| 2018-04-30 | $22.25 | $23.04 | $22.25 | $22.44 | $21.18 | 6,712 |
| 2018-04-27 | $22.74 | $22.74 | $22.27 | $22.29 | $21.03 | 6,595 |
| 2018-04-26 | $22.77 | $22.77 | $22.19 | $22.42 | $21.16 | 29,344 |
| 2018-04-25 | $23.07 | $23.07 | $22.75 | $22.97 | $21.68 | 7,864 |
| 2018-04-24 | $23.52 | $23.52 | $22.80 | $23.00 | $21.70 | 10,002 |
| 2018-04-23 | $23.41 | $23.41 | $22.76 | $23.12 | $21.81 | 8,541 |
| 2018-04-20 | $23.21 | $23.39 | $22.68 | $23.38 | $22.06 | 5,199 |
| 2018-04-19 | $22.68 | $23.44 | $22.68 | $23.10 | $21.80 | 8,822 |
| 2018-04-18 | $23.81 | $23.81 | $23.18 | $23.60 | $22.27 | 9,591 |
| 2018-04-17 | $22.97 | $23.14 | $22.54 | $22.83 | $21.54 | 7,165 |
| 2018-04-16 | $23.08 | $23.08 | $22.50 | $22.99 | $21.70 | 20,152 |
| 2018-04-13 | $22.16 | $22.89 | $22.16 | $22.52 | $21.25 | 9,225 |
| 2018-04-12 | $22.61 | $23.28 | $22.55 | $22.86 | $21.57 | 37,423 |
| 2018-04-11 | $23.50 | $23.80 | $23.50 | $23.70 | $22.37 | 137,672 |
| 2018-04-10 | $23.22 | $23.71 | $23.22 | $23.53 | $22.20 | 28,349 |
| 2018-04-09 | $23.53 | $23.53 | $22.81 | $23.47 | $22.15 | 4,178 |
| 2018-04-06 | $22.99 | $23.70 | $22.99 | $23.61 | $22.28 | 6,870 |
| 2018-04-05 | $22.41 | $23.52 | $22.41 | $23.29 | $21.97 | 9,924 |
| 2018-04-04 | $22.89 | $23.21 | $22.49 | $23.21 | $21.90 | 6,904 |
| 2018-04-03 | $22.72 | $22.74 | $22.50 | $22.74 | $21.46 | 19,049 |
| 2018-04-02 | $22.88 | $22.88 | $22.60 | $22.60 | $21.33 | 9,780 |
| 2018-03-29 | $22.75 | $22.85 | $22.65 | $22.75 | $21.47 | 10,386 |
| 2018-03-28 | $22.96 | $23.14 | $22.53 | $22.85 | $21.56 | 18,830 |
| 2018-03-27 | $22.68 | $22.91 | $22.67 | $22.67 | $21.39 | 16,262 |
| 2018-03-26 | $22.25 | $22.25 | $21.73 | $22.10 | $20.86 | 7,017 |
| 2018-03-23 | $22.33 | $22.33 | $21.73 | $21.99 | $20.75 | 8,276 |
| 2018-03-22 | $22.09 | $22.38 | $21.81 | $22.25 | $20.99 | 9,265 |
| 2018-03-21 | $22.55 | $23.13 | $22.51 | $22.75 | $21.47 | 9,193 |
| 2018-03-20 | $22.20 | $22.30 | $21.92 | $22.17 | $20.92 | 9,597 |
| 2018-03-19 | $21.48 | $21.48 | $20.89 | $21.32 | $20.12 | 9,858 |
| 2018-03-16 | $22.20 | $22.20 | $21.22 | $21.52 | $20.31 | 23,228 |
| 2018-03-15 | $22.49 | $22.49 | $21.99 | $22.30 | $21.04 | 20,101 |
| 2018-03-14 | $23.79 | $23.79 | $23.11 | $23.64 | $22.31 | 8,539 |
| 2018-03-13 | $23.60 | $23.60 | $22.95 | $23.22 | $21.91 | 15,667 |
| 2018-03-12 | $22.48 | $23.22 | $22.48 | $22.94 | $21.65 | 5,352 |
| 2018-03-09 | $22.70 | $22.88 | $22.39 | $22.39 | $21.13 | 12,853 |
| 2018-03-08 | $22.59 | $22.69 | $22.24 | $22.69 | $21.41 | 8,350 |
| 2018-03-07 | $22.33 | $22.33 | $21.63 | $22.00 | $20.76 | 8,204 |
| 2018-03-06 | $21.86 | $22.22 | $21.57 | $21.77 | $20.54 | 18,377 |
| 2018-03-05 | $21.50 | $21.78 | $21.49 | $21.64 | $20.42 | 8,145 |
| 2018-03-02 | $22.20 | $22.20 | $21.74 | $22.17 | $20.92 | 10,612 |
| 2018-03-01 | $22.34 | $22.34 | $22.04 | $22.10 | $20.86 | 15,535 |
| 2018-02-28 | $21.42 | $21.99 | $21.42 | $21.75 | $20.53 | 10,039 |
| 2018-02-27 | $21.90 | $22.29 | $21.90 | $22.19 | $20.94 | 8,139 |
| 2018-02-26 | $21.89 | $22.50 | $21.89 | $22.17 | $20.92 | 9,450 |
| 2018-02-23 | $22.24 | $22.25 | $21.86 | $22.10 | $20.86 | 13,175 |
| 2018-02-22 | $22.29 | $22.29 | $21.45 | $21.91 | $20.68 | 13,871 |
| 2018-02-21 | $22.22 | $22.22 | $21.62 | $21.74 | $20.52 | 13,572 |
| 2018-02-20 | $21.04 | $21.72 | $21.04 | $21.43 | $20.22 | 20,158 |
| 2018-02-16 | $22.14 | $22.14 | $21.56 | $21.56 | $20.35 | 6,515 |
| 2018-02-15 | $21.88 | $22.10 | $21.61 | $22.10 | $20.86 | 14,014 |
| 2018-02-14 | $21.28 | $21.91 | $21.28 | $21.82 | $20.59 | 13,565 |
| 2018-02-13 | $21.79 | $21.79 | $21.19 | $21.51 | $20.30 | 8,624 |
| 2018-02-12 | $20.72 | $20.80 | $20.47 | $20.80 | $19.63 | 20,170 |
| 2018-02-09 | $20.26 | $20.28 | $20.05 | $20.21 | $19.07 | 29,212 |
| 2018-02-08 | $20.65 | $20.65 | $20.44 | $20.62 | $19.46 | 15,106 |
| 2018-02-07 | $20.44 | $21.06 | $20.44 | $20.84 | $19.67 | 8,869 |
| 2018-02-06 | $20.13 | $20.83 | $20.13 | $20.79 | $19.62 | 10,731 |
| 2018-02-05 | $20.53 | $21.28 | $20.53 | $21.22 | $20.02 | 16,329 |
| 2018-02-02 | $20.99 | $21.52 | $20.99 | $21.29 | $20.09 | 22,785 |
| 2018-02-01 | $21.36 | $21.54 | $21.21 | $21.25 | $20.05 | 8,009 |
| 2018-01-31 | $21.36 | $22.06 | $21.36 | $21.52 | $20.31 | 12,063 |
| 2018-01-30 | $21.26 | $21.73 | $21.26 | $21.52 | $20.31 | 12,038 |
| 2018-01-29 | $21.50 | $21.61 | $21.40 | $21.40 | $20.19 | 10,514 |
| 2018-01-26 | $21.64 | $22.04 | $21.51 | $21.98 | $20.74 | 10,170 |
| 2018-01-25 | $22.00 | $22.00 | $21.52 | $21.79 | $20.56 | 7,947 |
| 2018-01-24 | $22.22 | $22.22 | $21.68 | $22.17 | $20.92 | 8,250 |
| 2018-01-23 | $22.00 | $22.65 | $22.00 | $22.29 | $21.03 | 9,834 |
| 2018-01-22 | $23.16 | $23.16 | $22.01 | $22.10 | $20.86 | 40,839 |
| 2018-01-19 | $21.85 | $21.85 | $21.67 | $21.83 | $20.60 | 6,915 |
| 2018-01-18 | $22.46 | $22.80 | $21.89 | $22.33 | $21.07 | 131,817 |
| 2018-01-17 | $22.17 | $22.76 | $22.17 | $22.69 | $21.41 | 11,187 |
| 2018-01-16 | $22.94 | $22.94 | $22.33 | $22.50 | $21.23 | 18,392 |
| 2018-01-12 | $22.18 | $22.48 | $22.18 | $22.31 | $21.05 | 57,240 |
| 2018-01-11 | $21.45 | $22.07 | $21.45 | $21.82 | $20.59 | 8,571 |
| 2018-01-10 | $22.40 | $22.40 | $22.23 | $22.23 | $20.98 | 29,257 |
| 2018-01-09 | $21.90 | $22.56 | $21.90 | $22.17 | $20.92 | 13,533 |
| 2018-01-08 | $22.48 | $22.64 | $22.15 | $22.24 | $20.99 | 16,036 |
| 2018-01-05 | $23.05 | $23.05 | $22.35 | $22.53 | $21.26 | 12,096 |
| 2018-01-04 | $23.45 | $23.45 | $22.71 | $22.98 | $21.69 | 10,184 |
| 2018-01-03 | $23.75 | $23.88 | $23.75 | $23.76 | $22.42 | 10,698 |
| 2018-01-02 | $24.06 | $24.06 | $23.50 | $23.82 | $22.48 | 10,185 |
| 2017-12-29 | $22.94 | $23.24 | $22.63 | $23.05 | $21.75 | 7,060 |
| 2017-12-28 | $22.70 | $22.97 | $22.47 | $22.84 | $21.55 | 7,860 |
| 2017-12-27 | $23.20 | $23.20 | $22.92 | $23.07 | $21.77 | 7,319 |
| 2017-12-26 | $22.21 | $22.82 | $22.21 | $22.77 | $21.49 | 5,678 |
| 2017-12-22 | $22.81 | $22.81 | $22.33 | $22.70 | $21.42 | 9,502 |
| 2017-12-21 | $22.99 | $22.99 | $22.67 | $22.76 | $21.48 | 10,240 |
| 2017-12-20 | $22.78 | $22.78 | $22.45 | $22.68 | $21.40 | 26,734 |
| 2017-12-19 | $23.37 | $23.37 | $22.71 | $23.00 | $21.70 | 15,773 |
| 2017-12-18 | $22.18 | $22.77 | $22.18 | $22.27 | $21.02 | 7,369 |
| 2017-12-15 | $22.12 | $22.60 | $22.12 | $22.60 | $21.33 | 8,136 |
| 2017-12-14 | $22.03 | $22.48 | $21.99 | $22.29 | $21.03 | 18,525 |
| 2017-12-13 | $22.74 | $23.03 | $22.74 | $22.93 | $21.64 | 12,715 |
| 2017-12-12 | $22.16 | $22.29 | $21.99 | $22.10 | $20.86 | 4,784 |
| 2017-12-11 | $21.87 | $22.19 | $21.87 | $22.17 | $20.92 | 4,662 |
| 2017-12-08 | $21.94 | $22.12 | $21.45 | $21.82 | $20.59 | 3,125 |
| 2017-12-07 | $21.20 | $21.51 | $20.90 | $20.94 | $19.76 | 4,671 |
| 2017-12-06 | $21.58 | $21.70 | $21.25 | $21.33 | $20.13 | 7,483 |
| 2017-12-05 | $21.84 | $22.15 | $21.53 | $21.73 | $20.51 | 6,953 |
| 2017-12-04 | $21.81 | $21.81 | $21.32 | $21.53 | $20.32 | 8,047 |
| 2017-12-01 | $21.25 | $21.35 | $21.12 | $21.20 | $20.01 | 17,362 |
| 2017-11-30 | $20.99 | $21.16 | $20.75 | $20.77 | $19.60 | 9,105 |
| 2017-11-29 | $20.52 | $21.19 | $20.40 | $20.76 | $19.59 | 4,298 |
| 2017-11-28 | $20.34 | $20.83 | $20.18 | $20.72 | $19.55 | 5,939 |
| 2017-11-27 | $20.11 | $20.51 | $20.11 | $20.44 | $19.29 | 5,264 |
| 2017-11-24 | $19.64 | $20.27 | $19.64 | $20.06 | $18.93 | 5,670 |
| 2017-11-22 | $21.20 | $21.20 | $20.60 | $21.09 | $19.90 | 9,670 |
| 2017-11-21 | $21.27 | $21.36 | $21.13 | $21.23 | $20.03 | 11,485 |
| 2017-11-20 | $21.25 | $21.31 | $20.85 | $21.31 | $20.11 | 6,363 |
| 2017-11-17 | $21.55 | $21.83 | $21.40 | $21.68 | $20.46 | 8,081 |
| 2017-11-16 | $21.13 | $21.50 | $20.98 | $21.49 | $20.28 | 3,938 |
| 2017-11-15 | $21.42 | $21.42 | $20.86 | $21.31 | $20.11 | 8,800 |
| 2017-11-14 | $20.78 | $20.96 | $20.78 | $20.96 | $19.78 | 13,246 |
| 2017-11-13 | $20.70 | $21.49 | $20.28 | $20.85 | $19.68 | 18,298 |
| 2017-11-10 | $20.98 | $21.22 | $20.98 | $21.00 | $19.82 | 11,299 |
| 2017-11-09 | $21.74 | $21.74 | $21.16 | $21.59 | $20.37 | 6,378 |
| 2017-11-08 | $21.82 | $21.99 | $21.42 | $21.71 | $20.49 | 13,518 |
| 2017-11-07 | $21.80 | $22.05 | $21.60 | $21.63 | $20.41 | 7,442 |
| 2017-11-06 | $21.37 | $22.09 | $21.37 | $21.60 | $20.38 | 7,982 |
| 2017-11-03 | $22.14 | $22.14 | $21.43 | $21.89 | $20.66 | 11,109 |
| 2017-11-02 | $21.73 | $21.73 | $21.30 | $21.67 | $20.45 | 4,039 |
| 2017-11-01 | $21.00 | $21.72 | $21.00 | $21.60 | $20.38 | 7,832 |
| 2017-10-31 | $21.09 | $21.09 | $20.65 | $20.83 | $19.66 | 5,255 |
| 2017-10-30 | $21.01 | $21.01 | $20.80 | $20.89 | $19.71 | 9,413 |
| 2017-10-27 | $20.99 | $20.99 | $20.55 | $20.88 | $19.70 | 12,118 |
| 2017-10-26 | $21.58 | $21.58 | $21.09 | $21.10 | $19.91 | 7,536 |
| 2017-10-25 | $20.75 | $22.14 | $20.75 | $21.87 | $20.64 | 25,244 |
| 2017-10-24 | $21.44 | $21.98 | $21.44 | $21.70 | $20.48 | 83,903 |
| 2017-10-23 | $21.94 | $21.94 | $21.68 | $21.68 | $20.46 | 9,559 |
| 2017-10-20 | $22.12 | $22.12 | $21.54 | $21.89 | $20.66 | 30,305 |
| 2017-10-19 | $22.05 | $22.05 | $21.58 | $21.80 | $20.57 | 4,541 |
| 2017-10-18 | $22.06 | $22.06 | $21.61 | $21.82 | $20.59 | 6,847 |
| 2017-10-17 | $22.05 | $22.05 | $21.78 | $21.90 | $20.67 | 4,756 |
| 2017-10-16 | $21.98 | $21.98 | $21.54 | $21.64 | $20.42 | 5,692 |
| 2017-10-13 | $22.26 | $22.26 | $21.95 | $22.16 | $20.91 | 9,034 |
| 2017-10-12 | $22.68 | $22.68 | $22.30 | $22.45 | $21.19 | 8,214 |
| 2017-10-11 | $22.63 | $22.63 | $22.08 | $22.50 | $21.23 | 10,007 |
| 2017-10-10 | $22.26 | $22.29 | $21.79 | $21.89 | $20.66 | 7,407 |
| 2017-10-09 | $21.50 | $22.05 | $21.50 | $22.03 | $20.79 | 13,055 |
| 2017-10-06 | $21.17 | $21.30 | $21.05 | $21.08 | $19.89 | 19,873 |
| 2017-10-05 | $21.84 | $21.84 | $21.58 | $21.66 | $20.44 | 9,081 |
| 2017-10-04 | $21.63 | $21.85 | $21.44 | $21.70 | $20.48 | 12,576 |
| 2017-10-03 | $20.88 | $21.49 | $20.88 | $21.31 | $20.11 | 11,107 |
| 2017-10-02 | $21.66 | $21.77 | $21.41 | $21.65 | $20.43 | 13,386 |
| 2017-09-29 | $21.59 | $21.59 | $21.33 | $21.58 | $20.36 | 3,501 |
| 2017-09-28 | $20.86 | $20.86 | $20.44 | $20.84 | $19.67 | 8,023 |
| 2017-09-27 | $20.61 | $20.74 | $20.26 | $20.46 | $19.31 | 13,903 |
| 2017-09-26 | $20.19 | $20.45 | $20.19 | $20.28 | $19.14 | 8,923 |
| 2017-09-25 | $20.79 | $20.79 | $20.38 | $20.44 | $19.29 | 12,382 |
| 2017-09-22 | $20.22 | $20.87 | $20.22 | $20.50 | $19.35 | 29,170 |
| 2017-09-21 | $21.02 | $21.05 | $20.63 | $20.97 | $19.79 | 3,959 |
| 2017-09-20 | $21.01 | $21.01 | $20.58 | $20.74 | $19.57 | 8,360 |
| 2017-09-19 | $20.82 | $20.82 | $20.37 | $20.64 | $19.48 | 5,862 |
| 2017-09-18 | $20.55 | $20.55 | $20.07 | $20.22 | $19.08 | 7,195 |
| 2017-09-15 | $20.27 | $20.27 | $19.76 | $20.08 | $18.95 | 12,389 |
| 2017-09-14 | $20.27 | $20.27 | $20.10 | $20.10 | $18.97 | 11,377 |
| 2017-09-13 | $20.79 | $20.79 | $20.52 | $20.59 | $19.43 | 147,004 |
| 2017-09-12 | $20.22 | $20.55 | $20.22 | $20.46 | $19.31 | 10,056 |
| 2017-09-11 | $20.98 | $20.98 | $20.50 | $20.50 | $19.35 | 5,253 |
| 2017-09-08 | $20.80 | $20.80 | $20.50 | $20.51 | $19.35 | 7,665 |
| 2017-09-07 | $20.26 | $20.61 | $20.26 | $20.45 | $19.29 | 6,834 |
| 2017-09-06 | $20.63 | $20.63 | $20.31 | $20.35 | $19.20 | 8,460 |
| 2017-09-05 | $20.91 | $20.91 | $20.64 | $20.66 | $19.50 | 91,341 |
| 2017-09-01 | $21.05 | $21.05 | $20.68 | $20.88 | $19.70 | 9,899 |
| 2017-08-31 | $20.55 | $20.58 | $20.50 | $20.56 | $19.40 | 9,028 |
| 2017-08-30 | $20.50 | $20.79 | $20.50 | $20.54 | $19.38 | 4,838 |
| 2017-08-29 | $20.09 | $20.34 | $20.02 | $20.22 | $19.08 | 5,040 |
| 2017-08-28 | $20.02 | $20.36 | $20.02 | $20.18 | $19.04 | 5,832 |
| 2017-08-25 | $20.59 | $20.59 | $20.32 | $20.47 | $19.32 | 2,261 |
| 2017-08-24 | $20.35 | $20.35 | $20.06 | $20.18 | $19.04 | 6,650 |
| 2017-08-23 | $19.58 | $19.58 | $19.35 | $19.45 | $18.35 | 4,218 |
| 2017-08-22 | $19.25 | $19.55 | $19.13 | $19.47 | $18.37 | 4,308 |
| 2017-08-21 | $19.24 | $19.47 | $19.24 | $19.34 | $18.25 | 15,653 |
| 2017-08-18 | $19.61 | $19.61 | $19.50 | $19.56 | $18.46 | 4,183 |
| 2017-08-17 | $19.37 | $19.76 | $19.37 | $19.70 | $18.59 | 6,363 |
| 2017-08-16 | $20.07 | $20.12 | $19.77 | $20.10 | $18.97 | 5,697 |
| 2017-08-15 | $20.04 | $20.04 | $19.66 | $19.96 | $18.84 | 5,050 |
| 2017-08-14 | $19.94 | $19.94 | $19.50 | $19.84 | $18.72 | 2,908 |
| 2017-08-11 | $19.74 | $20.14 | $19.47 | $19.79 | $18.68 | 8,400 |
| 2017-08-10 | $19.85 | $20.17 | $19.73 | $19.80 | $18.68 | 4,613 |
| 2017-08-09 | $20.25 | $20.25 | $19.97 | $20.04 | $18.91 | 6,557 |
| 2017-08-08 | $20.18 | $20.18 | $19.90 | $20.05 | $18.92 | 4,582 |
| 2017-08-07 | $20.10 | $20.23 | $20.00 | $20.13 | $18.99 | 3,103 |
| 2017-08-04 | $20.13 | $20.30 | $19.97 | $20.17 | $19.03 | 4,899 |
| 2017-08-03 | $20.15 | $20.20 | $20.03 | $20.12 | $18.99 | 47,346 |
| 2017-08-02 | $20.12 | $20.12 | $20.00 | $20.03 | $18.90 | 7,145 |
| 2017-08-01 | $20.02 | $20.69 | $20.02 | $20.43 | $19.28 | 10,168 |
| 2017-07-31 | $21.07 | $21.11 | $20.81 | $20.95 | $19.77 | 11,420 |
| 2017-07-28 | $20.24 | $20.84 | $20.24 | $20.63 | $19.47 | 11,961 |
| 2017-07-27 | $20.75 | $20.84 | $20.48 | $20.60 | $19.44 | 20,017 |
| 2017-07-26 | $21.09 | $21.09 | $20.76 | $20.97 | $19.79 | 9,115 |
| 2017-07-25 | $21.63 | $21.63 | $21.13 | $21.49 | $20.28 | 25,011 |
| 2017-07-24 | $21.43 | $21.43 | $21.15 | $21.17 | $19.98 | 10,494 |
| 2017-07-21 | $21.01 | $21.19 | $20.84 | $20.95 | $19.77 | 8,931 |
| 2017-07-20 | $21.06 | $21.06 | $20.85 | $21.00 | $19.82 | 3,484 |
| 2017-07-19 | $21.30 | $21.30 | $21.08 | $21.13 | $19.94 | 10,146 |
| 2017-07-18 | $21.17 | $21.17 | $20.78 | $20.78 | $19.61 | 3,626 |
| 2017-07-17 | $20.92 | $21.17 | $20.82 | $20.90 | $19.72 | 4,193 |
| 2017-07-14 | $21.62 | $21.62 | $21.12 | $21.32 | $20.12 | 8,252 |
| 2017-07-13 | $21.40 | $21.53 | $21.29 | $21.53 | $20.32 | 6,404 |
| 2017-07-12 | $20.89 | $20.89 | $20.64 | $20.72 | $19.55 | 4,287 |
| 2017-07-11 | $20.73 | $20.73 | $20.60 | $20.60 | $19.44 | 3,095 |
| 2017-07-10 | $20.95 | $20.95 | $20.36 | $20.79 | $19.62 | 4,773 |
| 2017-07-07 | $20.52 | $21.05 | $20.52 | $20.73 | $19.56 | 7,383 |
| 2017-07-06 | $20.86 | $20.86 | $20.36 | $20.38 | $19.23 | 17,481 |
| 2017-07-05 | $21.25 | $21.25 | $20.92 | $21.12 | $19.93 | 20,501 |
| 2017-07-03 | $21.50 | $21.78 | $21.50 | $21.68 | $20.46 | 6,205 |
| 2017-06-30 | $20.62 | $20.99 | $20.52 | $20.66 | $19.50 | 41,038 |
| 2017-06-29 | $19.95 | $19.95 | $19.70 | $19.85 | $18.73 | 21,834 |
| 2017-06-28 | $20.16 | $20.24 | $19.95 | $20.20 | $19.06 | 26,513 |
| 2017-06-27 | $20.35 | $20.35 | $19.85 | $19.97 | $18.85 | 32,300 |
| 2017-06-26 | $19.63 | $19.85 | $19.63 | $19.84 | $18.72 | 13,500 |
| 2017-06-23 | $20.00 | $20.00 | $19.64 | $19.79 | $18.68 | 98,200 |
| 2017-06-22 | $20.37 | $20.37 | $19.84 | $20.05 | $18.92 | 32,400 |
| 2017-06-21 | $20.20 | $20.20 | $19.92 | $20.00 | $18.87 | 21,534 |
| 2017-06-20 | $20.70 | $20.70 | $20.20 | $20.34 | $19.19 | 7,400 |
| 2017-06-19 | $20.48 | $20.64 | $20.34 | $20.36 | $19.21 | 30,503 |
| 2017-06-16 | $20.36 | $20.56 | $20.10 | $20.24 | $19.10 | 39,257 |
| 2017-06-15 | $19.63 | $20.40 | $19.63 | $20.14 | $19.01 | 42,465 |
| 2017-06-14 | $20.17 | $20.36 | $20.00 | $20.05 | $18.92 | 14,975 |
| 2017-06-13 | $20.13 | $20.16 | $19.70 | $20.00 | $18.87 | 3,380 |
| 2017-06-12 | $20.42 | $20.42 | $19.87 | $19.89 | $18.77 | 7,668 |
| 2017-06-09 | $20.23 | $20.52 | $19.95 | $20.22 | $19.08 | 7,345 |
| 2017-06-08 | $20.08 | $20.94 | $20.08 | $20.35 | $19.20 | 5,200 |
| 2017-06-07 | $20.98 | $20.98 | $20.76 | $20.96 | $19.49 | 10,665 |
| 2017-06-06 | $20.45 | $20.56 | $20.25 | $20.46 | $19.02 | 13,427 |
| 2017-06-05 | $20.58 | $20.98 | $20.58 | $20.90 | $19.43 | 6,903 |
| 2017-06-02 | $20.48 | $20.50 | $20.41 | $20.45 | $19.02 | 6,411 |
| 2017-06-01 | $20.33 | $20.37 | $20.02 | $20.30 | $18.88 | 18,256 |
| 2017-05-31 | $20.06 | $20.14 | $19.86 | $20.01 | $18.61 | 9,914 |
| 2017-05-30 | $19.70 | $20.07 | $19.60 | $19.90 | $18.50 | 9,747 |
| 2017-05-26 | $20.25 | $20.25 | $19.64 | $19.93 | $18.53 | 14,184 |
| 2017-05-25 | $19.52 | $19.74 | $19.29 | $19.49 | $18.12 | 13,621 |
| 2017-05-24 | $19.09 | $19.10 | $18.58 | $19.06 | $17.73 | 14,549 |
| 2017-05-23 | $18.74 | $18.74 | $18.55 | $18.56 | $17.26 | 18,693 |
| 2017-05-22 | $18.44 | $18.81 | $18.44 | $18.61 | $17.30 | 12,038 |
| 2017-05-19 | $18.70 | $18.70 | $18.33 | $18.48 | $17.18 | 6,154 |
| 2017-05-18 | $18.83 | $18.95 | $18.59 | $18.59 | $17.29 | 13,076 |
| 2017-05-17 | $19.18 | $19.51 | $19.18 | $19.42 | $18.06 | 6,249 |
| 2017-05-16 | $19.35 | $19.44 | $19.17 | $19.43 | $18.07 | 9,263 |
| 2017-05-15 | $19.51 | $19.51 | $19.03 | $19.26 | $17.91 | 7,854 |
| 2017-05-12 | $19.60 | $19.90 | $19.60 | $19.80 | $18.41 | 13,074 |
| 2017-05-11 | $20.24 | $20.24 | $19.88 | $20.15 | $18.74 | 9,804 |
| 2017-05-10 | $19.95 | $20.20 | $19.95 | $20.15 | $18.74 | 6,812 |
| 2017-05-09 | $19.94 | $19.94 | $19.76 | $19.88 | $18.49 | 22,348 |
| 2017-05-08 | $19.82 | $19.82 | $19.61 | $19.70 | $18.32 | 21,741 |
| 2017-05-05 | $19.34 | $19.46 | $19.24 | $19.44 | $18.08 | 5,366 |
| 2017-05-04 | $19.36 | $19.69 | $19.01 | $19.40 | $18.04 | 54,145 |
| 2017-05-03 | $19.19 | $19.25 | $19.13 | $19.13 | $17.79 | 7,631 |
| 2017-05-02 | $19.09 | $19.34 | $19.09 | $19.27 | $17.92 | 10,794 |
| 2017-05-01 | $19.20 | $19.30 | $19.14 | $19.28 | $17.93 | 17,659 |
| 2017-04-28 | $19.19 | $19.60 | $19.19 | $19.19 | $17.84 | 6,083 |
| 2017-04-27 | $19.55 | $19.69 | $19.45 | $19.45 | $18.09 | 39,072 |
| 2017-04-26 | $18.94 | $18.99 | $18.79 | $18.84 | $17.52 | 5,541 |
| 2017-04-25 | $18.31 | $18.60 | $18.31 | $18.41 | $17.12 | 6,465 |
| 2017-04-24 | $18.40 | $18.46 | $18.30 | $18.41 | $17.12 | 3,725 |
| 2017-04-21 | $18.60 | $18.60 | $18.25 | $18.39 | $17.10 | 10,772 |
| 2017-04-20 | $18.92 | $18.93 | $18.87 | $18.93 | $17.60 | 4,868 |
| 2017-04-19 | $18.54 | $18.60 | $18.46 | $18.55 | $17.24 | 4,565 |
| 2017-04-18 | $18.18 | $18.35 | $18.18 | $18.20 | $16.92 | 9,409 |
| 2017-04-17 | $18.90 | $19.00 | $18.90 | $18.97 | $17.64 | 13,898 |
| 2017-04-13 | $19.00 | $19.02 | $18.93 | $18.93 | $17.60 | 9,815 |
| 2017-04-12 | $18.25 | $18.34 | $18.13 | $18.15 | $16.88 | 83,612 |
| 2017-04-11 | $18.17 | $18.17 | $17.97 | $18.03 | $16.77 | 49,718 |
| 2017-04-10 | $18.30 | $18.38 | $18.19 | $18.20 | $16.92 | 28,284 |
| 2017-04-07 | $18.25 | $18.55 | $18.25 | $18.51 | $17.21 | 9,407 |
| 2017-04-06 | $18.01 | $18.45 | $18.01 | $18.25 | $16.97 | 9,533 |
| 2017-04-05 | $17.66 | $18.14 | $17.66 | $17.86 | $16.61 | 134,404 |
| 2017-04-04 | $18.03 | $18.09 | $18.03 | $18.05 | $16.78 | 21,483 |
| 2017-04-03 | $18.09 | $18.10 | $17.98 | $18.00 | $16.74 | 34,500 |
| 2017-03-31 | $18.39 | $18.39 | $17.98 | $18.13 | $16.86 | 63,900 |
| 2017-03-30 | $17.97 | $18.27 | $17.97 | $18.18 | $16.90 | 19,100 |
| 2017-03-29 | $18.00 | $18.23 | $17.96 | $18.14 | $16.87 | 22,500 |
| 2017-03-28 | $17.49 | $17.77 | $17.49 | $17.70 | $16.46 | 15,200 |
| 2017-03-27 | $17.61 | $17.87 | $17.61 | $17.86 | $16.61 | 25,800 |
| 2017-03-24 | $17.98 | $17.98 | $17.65 | $17.84 | $16.59 | 17,100 |
| 2017-03-23 | $17.57 | $17.68 | $17.45 | $17.55 | $16.32 | 9,200 |
| 2017-03-22 | $17.48 | $17.53 | $17.21 | $17.28 | $16.07 | 13,600 |
| 2017-03-21 | $17.55 | $17.55 | $17.17 | $17.18 | $15.98 | 8,800 |
| 2017-03-20 | $17.84 | $17.84 | $17.75 | $17.75 | $16.51 | 90,900 |
| 2017-03-17 | $17.66 | $17.89 | $17.66 | $17.80 | $16.55 | 22,000 |
| 2017-03-16 | $16.43 | $16.75 | $16.43 | $16.65 | $15.48 | 33,600 |
| 2017-03-15 | $15.75 | $15.90 | $15.66 | $15.90 | $14.78 | 6,700 |
| 2017-03-14 | $15.56 | $15.86 | $15.56 | $15.71 | $14.61 | 5,400 |
| 2017-03-13 | $15.08 | $15.56 | $15.08 | $15.48 | $14.39 | 327,900 |
| 2017-03-10 | $15.52 | $15.84 | $15.52 | $15.75 | $14.65 | 17,200 |
| 2017-03-09 | $15.21 | $15.50 | $15.21 | $15.30 | $14.23 | 12,000 |
| 2017-03-08 | $15.14 | $15.18 | $15.00 | $15.03 | $13.98 | 13,900 |
| 2017-03-07 | $15.16 | $15.24 | $15.02 | $15.02 | $13.97 | 7,700 |
| 2017-03-06 | $15.21 | $15.42 | $15.21 | $15.40 | $14.32 | 27,600 |
| 2017-03-03 | $15.20 | $15.29 | $15.14 | $15.26 | $14.19 | 32,900 |
| 2017-03-02 | $15.57 | $15.63 | $15.45 | $15.45 | $14.37 | 31,500 |
| 2017-03-01 | $15.42 | $15.75 | $15.42 | $15.70 | $14.60 | 28,100 |
| 2017-02-28 | $15.07 | $15.20 | $14.93 | $15.13 | $14.07 | 29,600 |
| 2017-02-27 | $14.71 | $14.89 | $14.71 | $14.89 | $13.85 | 84,000 |
| 2017-02-24 | $14.57 | $14.76 | $14.53 | $14.53 | $13.51 | 26,500 |
| 2017-02-23 | $14.95 | $14.95 | $14.76 | $14.76 | $13.72 | 28,800 |
| 2017-02-22 | $15.01 | $15.16 | $14.97 | $14.99 | $13.94 | 8,800 |
| 2017-02-21 | $15.20 | $15.20 | $15.03 | $15.13 | $14.07 | 10,500 |
| 2017-02-17 | $14.95 | $15.25 | $14.95 | $15.09 | $14.03 | 8,300 |
| 2017-02-16 | $15.16 | $15.30 | $15.06 | $15.21 | $14.14 | 37,200 |
| 2017-02-15 | $15.27 | $15.27 | $15.01 | $15.25 | $14.18 | 42,700 |
| 2017-02-14 | $15.10 | $15.15 | $15.04 | $15.15 | $14.09 | 10,700 |
| 2017-02-13 | $15.20 | $15.48 | $15.20 | $15.30 | $14.23 | 18,600 |
| 2017-02-10 | $15.45 | $15.57 | $15.13 | $15.18 | $14.12 | 9,700 |
| 2017-02-09 | $15.85 | $15.85 | $15.59 | $15.63 | $14.53 | 12,000 |
| 2017-02-08 | $15.83 | $15.91 | $15.58 | $15.70 | $14.60 | 7,900 |
| 2017-02-07 | $15.61 | $15.69 | $15.49 | $15.67 | $14.57 | 32,600 |
| 2017-02-06 | $15.77 | $15.96 | $15.58 | $15.95 | $14.83 | 8,800 |
| 2017-02-03 | $15.80 | $15.94 | $15.80 | $15.94 | $14.82 | 27,200 |
| 2017-02-02 | $15.94 | $16.10 | $15.74 | $16.10 | $14.97 | 10,500 |
| 2017-02-01 | $16.11 | $16.11 | $15.76 | $15.79 | $14.68 | 41,256 |
| 2017-01-31 | $15.77 | $15.81 | $15.74 | $15.80 | $14.69 | 10,094 |
| 2017-01-30 | $15.68 | $15.93 | $15.45 | $15.82 | $14.71 | 141,818 |
| 2017-01-27 | $15.95 | $15.95 | $15.49 | $15.78 | $14.67 | 10,075 |
| 2017-01-26 | $15.58 | $16.07 | $15.58 | $15.89 | $14.78 | 11,280 |
| 2017-01-25 | $15.89 | $15.89 | $15.60 | $15.75 | $14.65 | 14,969 |
| 2017-01-24 | $15.81 | $15.81 | $15.30 | $15.81 | $14.70 | 31,263 |
| 2017-01-23 | $15.60 | $15.87 | $15.33 | $15.72 | $14.62 | 18,594 |
| 2017-01-20 | $15.63 | $15.77 | $15.48 | $15.69 | $14.59 | 14,779 |
| 2017-01-19 | $15.56 | $15.95 | $15.56 | $15.70 | $14.60 | 21,831 |
| 2017-01-18 | $15.78 | $16.00 | $15.73 | $15.85 | $14.73 | 226,302 |
| 2017-01-17 | $15.60 | $15.73 | $15.49 | $15.63 | $14.53 | 23,519 |
| 2017-01-13 | $15.32 | $15.68 | $15.32 | $15.60 | $14.51 | 22,872 |
| 2017-01-12 | $14.45 | $14.71 | $14.45 | $14.60 | $13.58 | 6,990 |
| 2017-01-11 | $14.21 | $14.62 | $14.21 | $14.48 | $13.46 | 4,954 |
| 2017-01-10 | $13.82 | $14.16 | $13.82 | $14.07 | $13.08 | 13,408 |
| 2017-01-09 | $13.87 | $14.37 | $13.87 | $14.20 | $13.20 | 14,833 |
| 2017-01-06 | $14.18 | $14.49 | $14.18 | $14.25 | $13.25 | 27,159 |
| 2017-01-05 | $14.15 | $14.30 | $13.98 | $14.28 | $13.27 | 10,476 |
| 2017-01-04 | $14.00 | $14.00 | $13.49 | $13.94 | $12.96 | 41,858 |
| 2017-01-03 | $14.38 | $14.42 | $14.01 | $14.33 | $13.32 | 44,229 |
| 2016-12-30 | $14.15 | $14.15 | $14.08 | $14.08 | $13.09 | 11,263 |
| 2016-12-29 | $14.01 | $14.20 | $13.94 | $14.04 | $13.06 | 17,878 |
| 2016-12-28 | $14.10 | $14.26 | $13.96 | $14.24 | $13.24 | 13,189 |
| 2016-12-27 | $13.72 | $14.22 | $13.72 | $13.84 | $12.87 | 11,213 |
| 2016-12-23 | $13.77 | $14.00 | $13.77 | $13.84 | $12.87 | 17,167 |
| 2016-12-22 | $13.68 | $14.00 | $13.68 | $13.85 | $12.88 | 21,962 |
| 2016-12-21 | $14.15 | $14.15 | $13.63 | $13.95 | $12.97 | 16,985 |
| 2016-12-20 | $13.83 | $14.31 | $13.83 | $14.04 | $13.06 | 48,114 |
| 2016-12-19 | $14.22 | $14.22 | $13.94 | $14.04 | $13.06 | 35,925 |
| 2016-12-16 | $14.12 | $14.27 | $14.10 | $14.10 | $13.11 | 24,125 |
| 2016-12-15 | $14.24 | $14.42 | $14.21 | $14.38 | $13.37 | 508,181 |
| 2016-12-14 | $14.22 | $14.64 | $14.22 | $14.39 | $13.38 | 306,531 |
| 2016-12-13 | $14.41 | $14.41 | $14.22 | $14.30 | $13.30 | 14,602 |
| 2016-12-12 | $15.00 | $15.07 | $14.82 | $14.88 | $13.84 | 11,886 |
| 2016-12-09 | $15.04 | $15.15 | $15.02 | $15.03 | $13.98 | 4,599 |
| 2016-12-08 | $15.09 | $15.29 | $15.09 | $15.15 | $14.09 | 18,024 |
| 2016-12-07 | $15.37 | $15.37 | $15.03 | $15.24 | $14.17 | 5,503 |
| 2016-12-06 | $15.41 | $15.41 | $14.90 | $15.14 | $14.08 | 7,180 |
| 2016-12-05 | $15.09 | $15.40 | $15.09 | $15.26 | $14.19 | 8,307 |
| 2016-12-02 | $15.07 | $15.45 | $15.07 | $15.35 | $14.27 | 12,495 |
| 2016-12-01 | $15.61 | $15.65 | $15.51 | $15.52 | $14.43 | 13,672 |
| 2016-11-30 | $15.54 | $15.70 | $15.32 | $15.56 | $14.47 | 25,868 |
| 2016-11-29 | $15.45 | $15.50 | $15.36 | $15.45 | $14.37 | 14,277 |
| 2016-11-28 | $14.86 | $15.45 | $14.86 | $15.02 | $13.97 | 7,459 |
| 2016-11-25 | $14.91 | $15.10 | $14.91 | $14.96 | $13.91 | 16,637 |
| 2016-11-23 | $14.94 | $15.08 | $14.89 | $14.90 | $13.85 | 41,730 |
| 2016-11-22 | $15.00 | $15.05 | $15.00 | $15.03 | $13.98 | 7,676 |
| 2016-11-21 | $14.57 | $14.97 | $14.57 | $14.78 | $13.74 | 13,916 |
| 2016-11-18 | $14.56 | $14.78 | $14.56 | $14.73 | $13.70 | 14,635 |
| 2016-11-17 | $14.66 | $14.76 | $14.45 | $14.61 | $13.59 | 12,717 |
| 2016-11-16 | $14.38 | $14.70 | $14.38 | $14.57 | $13.55 | 14,262 |
| 2016-11-15 | $14.73 | $14.84 | $14.66 | $14.72 | $13.69 | 10,575 |
| 2016-11-14 | $14.81 | $15.01 | $14.68 | $14.94 | $13.89 | 4,378 |
| 2016-11-11 | $15.16 | $15.20 | $15.03 | $15.05 | $13.99 | 6,435 |
| 2016-11-10 | $15.73 | $15.74 | $15.27 | $15.35 | $14.28 | 14,193 |
| 2016-11-09 | $15.66 | $15.66 | $15.37 | $15.50 | $14.41 | 13,220 |
| 2016-11-08 | $15.31 | $15.66 | $15.31 | $15.45 | $14.37 | 4,383 |
| 2016-11-07 | $15.35 | $15.44 | $15.30 | $15.44 | $14.36 | 7,227 |
| 2016-11-04 | $15.11 | $15.20 | $15.05 | $15.05 | $13.99 | 5,456 |
| 2016-11-03 | $15.42 | $15.59 | $15.35 | $15.35 | $14.27 | 4,863 |
| 2016-11-02 | $15.37 | $15.44 | $15.19 | $15.40 | $14.32 | 3,777 |
| 2016-11-01 | $15.52 | $15.68 | $15.39 | $15.63 | $14.53 | 4,402 |
| 2016-10-31 | $15.80 | $15.80 | $15.53 | $15.67 | $14.57 | 6,123 |
| 2016-10-28 | $15.88 | $15.92 | $15.62 | $15.82 | $14.71 | 4,414 |
| 2016-10-27 | $15.81 | $15.96 | $15.68 | $15.80 | $14.69 | 5,230 |
| 2016-10-26 | $15.93 | $16.20 | $15.93 | $16.03 | $14.91 | 18,547 |
| 2016-10-25 | $16.22 | $16.48 | $16.14 | $16.42 | $15.27 | 9,844 |
| 2016-10-24 | $16.27 | $16.36 | $16.07 | $16.07 | $14.94 | 10,742 |
| 2016-10-21 | $16.31 | $16.47 | $16.26 | $16.36 | $15.21 | 5,734 |
| 2016-10-20 | $16.12 | $16.47 | $16.12 | $16.21 | $15.07 | 8,575 |
| 2016-10-19 | $16.33 | $16.33 | $16.12 | $16.13 | $15.00 | 3,720 |
| 2016-10-18 | $15.95 | $16.15 | $15.95 | $15.99 | $14.87 | 7,126 |
| 2016-10-17 | $15.88 | $16.05 | $15.73 | $16.04 | $14.91 | 4,194 |
| 2016-10-14 | $16.05 | $16.11 | $15.94 | $15.99 | $14.87 | 7,445 |
| 2016-10-13 | $15.77 | $15.79 | $15.63 | $15.67 | $14.57 | 6,509 |
| 2016-10-12 | $15.95 | $15.95 | $15.57 | $15.66 | $14.56 | 5,419 |
| 2016-10-11 | $15.83 | $16.00 | $15.83 | $16.00 | $14.88 | 3,322 |
| 2016-10-10 | $16.24 | $16.24 | $16.03 | $16.15 | $15.02 | 8,107 |
| 2016-10-07 | $15.82 | $16.38 | $15.82 | $16.11 | $14.98 | 5,638 |
| 2016-10-06 | $16.17 | $16.23 | $16.12 | $16.23 | $15.09 | 9,016 |
| 2016-10-05 | $16.54 | $16.54 | $16.22 | $16.47 | $15.31 | 9,433 |
| 2016-10-04 | $16.04 | $16.04 | $15.66 | $15.70 | $14.60 | 30,438 |
| 2016-10-03 | $15.72 | $15.99 | $15.72 | $15.95 | $14.83 | 96,438 |
| 2016-09-30 | $15.89 | $16.24 | $15.89 | $16.03 | $14.91 | 112,375 |
| 2016-09-29 | $16.07 | $16.07 | $15.81 | $15.87 | $14.76 | 7,026 |
| 2016-09-28 | $16.27 | $16.27 | $16.10 | $16.15 | $15.02 | 19,887 |
| 2016-09-27 | $15.82 | $16.02 | $15.82 | $15.89 | $14.78 | 6,896 |
| 2016-09-26 | $15.80 | $15.94 | $15.60 | $15.87 | $14.76 | 5,401 |
| 2016-09-23 | $15.85 | $16.09 | $15.85 | $15.87 | $14.76 | 4,610 |
| 2016-09-22 | $16.05 | $16.24 | $16.05 | $16.24 | $15.10 | 5,366 |
| 2016-09-21 | $16.08 | $16.32 | $16.08 | $16.16 | $15.03 | 7,059 |
| 2016-09-20 | $16.10 | $16.10 | $15.86 | $15.98 | $14.85 | 10,294 |
| 2016-09-19 | $16.00 | $16.15 | $15.95 | $15.95 | $14.83 | 8,195 |
| 2016-09-16 | $15.68 | $15.76 | $15.60 | $15.60 | $14.51 | 5,393 |
| 2016-09-15 | $15.49 | $15.98 | $15.38 | $15.78 | $14.68 | 7,925 |
| 2016-09-14 | $15.75 | $15.93 | $15.69 | $15.76 | $14.65 | 4,542 |
| 2016-09-13 | $16.10 | $16.10 | $15.85 | $16.01 | $14.89 | 30,801 |
| 2016-09-12 | $15.90 | $16.11 | $15.86 | $16.11 | $14.98 | 7,894 |
| 2016-09-09 | $16.47 | $16.47 | $16.11 | $16.12 | $14.99 | 3,168 |
| 2016-09-08 | $16.42 | $16.47 | $16.32 | $16.36 | $15.21 | 3,916 |
| 2016-09-07 | $16.49 | $16.49 | $16.45 | $16.47 | $15.31 | 12,813 |
| 2016-09-06 | $16.25 | $16.44 | $16.25 | $16.35 | $15.20 | 3,902 |
| 2016-09-02 | $16.30 | $16.38 | $16.19 | $16.33 | $15.18 | 4,833 |
| 2016-09-01 | $16.65 | $16.65 | $16.45 | $16.54 | $15.38 | 21,535 |
| 2016-08-31 | $15.69 | $15.79 | $15.65 | $15.77 | $14.66 | 4,545 |
| 2016-08-30 | $16.20 | $16.31 | $16.17 | $16.17 | $15.04 | 8,964 |
| 2016-08-29 | $14.77 | $14.93 | $14.61 | $14.75 | $13.72 | 3,160 |
| 2016-08-26 | $15.28 | $15.28 | $15.08 | $15.08 | $14.02 | 3,713 |
| 2016-08-25 | $15.07 | $15.16 | $14.99 | $15.03 | $13.98 | 4,768 |
| 2016-08-24 | $14.81 | $14.93 | $14.75 | $14.79 | $13.75 | 4,188 |
| 2016-08-23 | $14.39 | $14.39 | $14.31 | $14.36 | $13.35 | 5,850 |
| 2016-08-22 | $14.42 | $14.67 | $14.42 | $14.59 | $13.57 | 3,787 |
| 2016-08-19 | $14.70 | $14.71 | $14.58 | $14.71 | $13.68 | 4,409 |
| 2016-08-18 | $15.17 | $15.45 | $15.17 | $15.36 | $14.28 | 5,583 |
| 2016-08-17 | $15.35 | $15.44 | $15.29 | $15.37 | $14.29 | 6,917 |
| 2016-08-16 | $15.21 | $15.33 | $15.21 | $15.31 | $14.23 | 6,039 |
| 2016-08-15 | $14.95 | $15.18 | $14.95 | $15.18 | $14.12 | 8,787 |
| 2016-08-12 | $14.77 | $14.95 | $14.77 | $14.87 | $13.82 | 3,570 |
| 2016-08-11 | $14.55 | $14.65 | $14.51 | $14.51 | $13.49 | 16,033 |
| 2016-08-10 | $13.91 | $14.16 | $13.91 | $14.05 | $13.06 | 38,325 |
| 2016-08-09 | $13.67 | $13.86 | $13.67 | $13.86 | $12.89 | 2,976 |
| 2016-08-08 | $13.93 | $13.98 | $13.69 | $13.73 | $12.77 | 10,390 |
| 2016-08-05 | $13.77 | $13.95 | $13.71 | $13.80 | $12.83 | 28,132 |
| 2016-08-04 | $13.59 | $13.99 | $13.59 | $13.99 | $13.01 | 6,135 |
| 2016-08-03 | $13.88 | $14.01 | $13.88 | $13.97 | $12.99 | 18,504 |
| 2016-08-02 | $14.15 | $14.23 | $14.11 | $14.23 | $13.23 | 7,614 |
| 2016-08-01 | $14.16 | $14.36 | $14.11 | $14.18 | $13.19 | 7,082 |
| 2016-07-29 | $13.93 | $14.25 | $13.93 | $14.20 | $13.20 | 3,984 |
| 2016-07-28 | $14.57 | $14.58 | $14.40 | $14.41 | $13.40 | 3,772 |
| 2016-07-27 | $14.77 | $14.86 | $14.46 | $14.58 | $13.56 | 40,801 |
| 2016-07-26 | $14.51 | $14.70 | $14.51 | $14.70 | $13.67 | 8,449 |
| 2016-07-25 | $14.60 | $14.60 | $14.35 | $14.60 | $13.58 | 7,261 |
| 2016-07-22 | $14.60 | $14.70 | $14.60 | $14.70 | $13.67 | 7,098 |
| 2016-07-21 | $14.94 | $14.94 | $14.62 | $14.68 | $13.65 | 15,069 |
| 2016-07-20 | $14.78 | $14.90 | $14.76 | $14.80 | $13.76 | 7,248 |
| 2016-07-19 | $14.81 | $15.21 | $14.81 | $14.95 | $13.90 | 8,637 |
| 2016-07-18 | $15.36 | $15.40 | $15.09 | $15.36 | $14.28 | 4,502 |
| 2016-07-15 | $15.25 | $15.53 | $15.25 | $15.49 | $14.40 | 202,865 |
| 2016-07-14 | $14.86 | $15.24 | $14.86 | $15.10 | $13.74 | 13,258 |
| 2016-07-13 | $14.98 | $14.98 | $14.66 | $14.69 | $13.37 | 8,826 |
| 2016-07-12 | $14.31 | $14.69 | $14.31 | $14.44 | $13.14 | 9,825 |
| 2016-07-11 | $13.82 | $14.30 | $13.82 | $14.08 | $12.81 | 6,034 |
| 2016-07-08 | $13.98 | $14.08 | $13.79 | $14.06 | $12.79 | 6,003 |
| 2016-07-07 | $14.13 | $14.23 | $14.03 | $14.21 | $12.93 | 3,816 |
| 2016-07-06 | $14.01 | $14.12 | $13.86 | $14.01 | $12.75 | 6,929 |
| 2016-07-05 | $14.08 | $14.08 | $13.82 | $14.06 | $12.79 | 4,537 |
| 2016-07-01 | $13.73 | $14.00 | $13.73 | $13.87 | $12.62 | 4,451 |
| 2016-06-30 | $13.93 | $13.99 | $13.65 | $13.80 | $12.56 | 6,952 |
| 2016-06-29 | $13.96 | $14.03 | $13.74 | $13.81 | $12.57 | 5,939 |
| 2016-06-28 | $13.84 | $14.03 | $13.84 | $14.03 | $12.77 | 13,051 |
| 2016-06-27 | $13.89 | $14.03 | $13.69 | $13.99 | $12.73 | 11,479 |
| 2016-06-24 | $13.94 | $14.58 | $13.94 | $14.25 | $12.97 | 8,217 |
| 2016-06-23 | $14.61 | $14.87 | $14.61 | $14.61 | $13.29 | 7,286 |
| 2016-06-22 | $14.60 | $14.91 | $14.60 | $14.69 | $13.37 | 3,461 |
| 2016-06-21 | $14.66 | $14.91 | $14.59 | $14.91 | $13.57 | 6,343 |
| 2016-06-20 | $15.25 | $15.25 | $14.72 | $14.97 | $13.62 | 14,375 |
| 2016-06-17 | $14.41 | $14.42 | $14.25 | $14.41 | $13.11 | 10,383 |
| 2016-06-16 | $14.10 | $14.49 | $14.10 | $14.31 | $13.02 | 4,303 |
| 2016-06-15 | $14.34 | $14.52 | $14.28 | $14.40 | $13.10 | 8,115 |
| 2016-06-14 | $14.57 | $14.75 | $14.46 | $14.46 | $13.16 | 22,399 |
| 2016-06-13 | $14.79 | $14.81 | $14.56 | $14.56 | $13.25 | 5,516 |
| 2016-06-10 | $14.69 | $15.02 | $14.69 | $14.98 | $13.63 | 5,583 |
| 2016-06-09 | $15.34 | $15.35 | $15.26 | $15.26 | $13.88 | 11,785 |
| 2016-06-08 | $16.11 | $16.11 | $15.50 | $15.53 | $13.87 | 19,604 |
| 2016-06-07 | $15.46 | $15.46 | $14.99 | $15.43 | $13.78 | 10,383 |
| 2016-06-06 | $14.84 | $15.23 | $14.84 | $14.96 | $13.36 | 4,136 |
| 2016-06-03 | $14.67 | $15.08 | $14.67 | $15.08 | $13.46 | 7,217 |
| 2016-06-02 | $14.84 | $14.95 | $14.59 | $14.95 | $13.35 | 3,826 |
| 2016-06-01 | $14.71 | $14.94 | $14.52 | $14.93 | $13.33 | 4,526 |
| 2016-05-31 | $14.90 | $15.01 | $14.86 | $15.01 | $13.40 | 14,518 |
| 2016-05-27 | $14.81 | $14.99 | $14.71 | $14.97 | $13.37 | 7,796 |
| 2016-05-26 | $15.00 | $15.17 | $14.86 | $15.00 | $13.39 | 5,093 |
| 2016-05-25 | $14.71 | $14.99 | $14.69 | $14.87 | $13.28 | 5,512 |
| 2016-05-24 | $14.77 | $14.77 | $14.71 | $14.71 | $13.13 | 4,299 |
| 2016-05-23 | $14.80 | $14.91 | $14.66 | $14.75 | $13.17 | 4,514 |
| 2016-05-20 | $14.60 | $14.75 | $14.60 | $14.70 | $13.13 | 24,700 |
| 2016-05-19 | $14.69 | $14.99 | $14.66 | $14.70 | $13.13 | 7,014 |
| 2016-05-18 | $14.66 | $14.86 | $14.50 | $14.78 | $13.20 | 10,274 |
| 2016-05-17 | $14.59 | $14.77 | $14.52 | $14.52 | $12.96 | 1,915 |
| 2016-05-16 | $14.75 | $14.85 | $14.48 | $14.85 | $13.26 | 3,782 |
| 2016-05-13 | $14.70 | $14.78 | $14.46 | $14.58 | $13.02 | 5,988 |
| 2016-05-12 | $14.79 | $15.10 | $14.79 | $15.06 | $13.45 | 2,424 |
| 2016-05-11 | $15.24 | $15.68 | $15.24 | $15.32 | $13.68 | 3,705 |
| 2016-05-10 | $15.73 | $15.84 | $15.40 | $15.75 | $14.06 | 4,615 |
| 2016-05-09 | $14.90 | $15.27 | $14.90 | $15.26 | $13.63 | 6,129 |
| 2016-05-06 | $15.43 | $15.58 | $15.38 | $15.58 | $13.91 | 3,395 |
| 2016-05-05 | $15.62 | $15.87 | $15.56 | $15.57 | $13.90 | 3,799 |
| 2016-05-04 | $15.87 | $15.87 | $15.70 | $15.73 | $14.04 | 8,036 |
| 2016-05-03 | $15.81 | $16.20 | $15.81 | $15.95 | $14.24 | 3,450 |
| 2016-05-02 | $16.12 | $16.17 | $15.84 | $16.17 | $14.44 | 6,334 |
| 2016-04-29 | $16.00 | $16.15 | $15.95 | $15.96 | $14.25 | 10,565 |
| 2016-04-28 | $16.13 | $16.46 | $16.13 | $16.31 | $14.56 | 3,661 |
| 2016-04-27 | $16.51 | $16.57 | $16.43 | $16.44 | $14.68 | 4,565 |
| 2016-04-26 | $16.58 | $16.97 | $16.58 | $16.97 | $15.15 | 3,438 |
| 2016-04-25 | $17.02 | $17.39 | $17.02 | $17.39 | $15.53 | 3,626 |
| 2016-04-22 | $17.02 | $17.02 | $16.72 | $16.74 | $14.95 | 4,083 |
| 2016-04-21 | $16.66 | $17.12 | $16.66 | $16.85 | $15.05 | 10,012 |
| 2016-04-20 | $16.56 | $16.94 | $16.56 | $16.85 | $15.05 | 21,414 |
| 2016-04-19 | $16.17 | $16.67 | $16.17 | $16.58 | $14.80 | 6,934 |
| 2016-04-18 | $16.46 | $17.10 | $16.46 | $17.10 | $15.27 | 9,017 |
| 2016-04-15 | $16.51 | $16.56 | $16.35 | $16.54 | $14.77 | 6,998 |
| 2016-04-14 | $16.30 | $16.60 | $16.30 | $16.36 | $14.61 | 9,630 |
| 2016-04-13 | $16.00 | $16.44 | $16.00 | $16.19 | $14.46 | 11,703 |
| 2016-04-12 | $16.09 | $16.34 | $16.01 | $16.15 | $14.42 | 28,878 |
| 2016-04-11 | $16.09 | $16.40 | $16.09 | $16.14 | $14.41 | 6,774 |
| 2016-04-08 | $16.22 | $16.26 | $16.22 | $16.23 | $14.49 | 4,764 |
| 2016-04-07 | $16.45 | $16.50 | $16.29 | $16.43 | $14.67 | 12,658 |
| 2016-04-06 | $16.46 | $16.71 | $16.33 | $16.71 | $14.92 | 8,804 |
| 2016-04-05 | $16.60 | $16.89 | $16.43 | $16.65 | $14.87 | 5,012 |
| 2016-04-04 | $16.69 | $16.72 | $16.43 | $16.52 | $14.75 | 4,532 |
| 2016-04-01 | $16.65 | $16.70 | $16.35 | $16.50 | $14.73 | 13,646 |
| 2016-03-31 | $16.51 | $16.75 | $16.28 | $16.52 | $14.75 | 12,973 |
| 2016-03-30 | $16.80 | $17.26 | $16.27 | $16.74 | $14.95 | 49,664 |
| 2016-03-29 | $16.54 | $16.79 | $16.25 | $16.76 | $14.96 | 4,566 |
| 2016-03-28 | $16.84 | $16.84 | $16.27 | $16.69 | $14.90 | 6,162 |
| 2016-03-24 | $16.55 | $16.79 | $16.28 | $16.45 | $14.69 | 10,694 |
| 2016-03-23 | $16.85 | $16.85 | $16.35 | $16.83 | $15.03 | 6,998 |
| 2016-03-22 | $17.00 | $17.22 | $16.29 | $16.34 | $14.59 | 6,433 |
| 2016-03-21 | $16.25 | $16.50 | $16.25 | $16.25 | $14.51 | 12,131 |
| 2016-03-18 | $16.50 | $16.95 | $16.50 | $16.64 | $14.86 | 5,845 |
| 2016-03-17 | $16.75 | $16.75 | $16.38 | $16.75 | $14.96 | 8,732 |
| 2016-03-16 | $16.67 | $16.84 | $16.18 | $16.75 | $14.96 | 12,640 |
| 2016-03-15 | $16.10 | $16.84 | $16.10 | $16.31 | $14.56 | 18,013 |
| 2016-03-14 | $15.83 | $16.66 | $15.83 | $16.49 | $14.72 | 6,213 |
| 2016-03-11 | $15.91 | $16.18 | $15.41 | $15.85 | $14.15 | 7,759 |
| 2016-03-10 | $15.35 | $15.96 | $15.35 | $15.58 | $13.91 | 4,679 |
| 2016-03-09 | $15.33 | $16.54 | $15.33 | $16.07 | $14.35 | 8,038 |
| 2016-03-08 | $15.70 | $16.28 | $15.62 | $16.21 | $14.47 | 8,222 |
| 2016-03-07 | $15.55 | $15.92 | $15.55 | $15.70 | $14.02 | 8,213 |
| 2016-03-04 | $16.04 | $16.04 | $15.20 | $15.65 | $13.97 | 7,265 |
| 2016-03-03 | $15.30 | $15.71 | $15.20 | $15.65 | $13.97 | 12,829 |
| 2016-03-02 | $15.12 | $15.32 | $15.04 | $15.32 | $13.68 | 18,109 |
| 2016-03-01 | $14.58 | $15.05 | $14.58 | $15.05 | $13.44 | 5,325 |
| 2016-02-29 | $14.47 | $14.83 | $14.47 | $14.82 | $13.23 | 5,786 |
| 2016-02-26 | $14.20 | $14.52 | $14.20 | $14.22 | $12.70 | 7,546 |
| 2016-02-25 | $14.16 | $14.39 | $14.16 | $14.37 | $12.83 | 3,761 |
| 2016-02-24 | $14.37 | $14.51 | $14.21 | $14.51 | $12.96 | 15,342 |
| 2016-02-23 | $14.39 | $14.64 | $14.26 | $14.55 | $12.99 | 19,247 |
| 2016-02-22 | $14.18 | $14.55 | $14.05 | $14.54 | $12.98 | 6,957 |
| 2016-02-19 | $14.29 | $14.70 | $14.29 | $14.70 | $13.13 | 8,266 |
| 2016-02-18 | $14.31 | $14.65 | $14.30 | $14.62 | $13.05 | 11,536 |
| 2016-02-17 | $14.40 | $14.40 | $14.22 | $14.40 | $12.86 | 6,775 |
| 2016-02-16 | $13.82 | $13.88 | $13.57 | $13.75 | $12.28 | 10,609 |
| 2016-02-12 | $13.26 | $13.73 | $13.26 | $13.60 | $12.14 | 10,524 |
| 2016-02-11 | $13.25 | $13.34 | $13.22 | $13.33 | $11.90 | 10,913 |
| 2016-02-10 | $13.22 | $13.48 | $13.22 | $13.28 | $11.85 | 11,566 |
| 2016-02-09 | $13.31 | $13.42 | $13.22 | $13.42 | $11.98 | 9,771 |
| 2016-02-08 | $13.22 | $13.39 | $13.22 | $13.39 | $11.96 | 7,887 |
| 2016-02-05 | $13.71 | $13.78 | $13.36 | $13.36 | $11.93 | 14,465 |
| 2016-02-04 | $13.75 | $13.75 | $13.62 | $13.74 | $12.27 | 203,685 |
| 2016-02-03 | $13.76 | $13.94 | $13.69 | $13.93 | $12.44 | 245,561 |
| 2016-02-02 | $13.47 | $13.81 | $13.43 | $13.59 | $12.13 | 11,501 |
| 2016-02-01 | $13.11 | $13.49 | $13.11 | $13.49 | $12.05 | 18,594 |
| 2016-01-29 | $12.86 | $13.12 | $12.61 | $12.79 | $11.42 | 21,985 |
| 2016-01-28 | $12.68 | $13.10 | $12.68 | $12.85 | $11.47 | 7,151 |
| 2016-01-27 | $13.04 | $13.33 | $12.95 | $13.28 | $11.86 | 6,391 |
| 2016-01-26 | $12.93 | $13.40 | $12.93 | $13.10 | $11.70 | 11,958 |
| 2016-01-25 | $13.06 | $13.08 | $12.90 | $12.91 | $11.53 | 17,918 |
| 2016-01-22 | $13.28 | $13.47 | $13.28 | $13.41 | $11.97 | 18,240 |
| 2016-01-21 | $12.54 | $12.69 | $12.41 | $12.59 | $11.24 | 13,900 |
| 2016-01-20 | $12.71 | $12.95 | $12.53 | $12.77 | $11.40 | 31,031 |
| 2016-01-19 | $13.17 | $13.25 | $13.12 | $13.16 | $11.75 | 61,428 |
| 2016-01-15 | $13.50 | $13.66 | $13.35 | $13.60 | $12.15 | 30,531 |
| 2016-01-14 | $13.97 | $14.27 | $13.97 | $14.26 | $12.73 | 40,624 |
| 2016-01-13 | $14.42 | $14.48 | $14.20 | $14.20 | $12.68 | 3,818 |
| 2016-01-12 | $14.27 | $14.57 | $14.27 | $14.51 | $12.96 | 8,526 |
| 2016-01-11 | $14.44 | $14.58 | $14.44 | $14.45 | $12.90 | 51,801 |
| 2016-01-08 | $14.30 | $14.65 | $14.30 | $14.58 | $13.02 | 24,555 |
| 2016-01-07 | $14.82 | $14.91 | $14.54 | $14.59 | $13.03 | 11,904 |
| 2016-01-06 | $14.90 | $14.90 | $14.48 | $14.85 | $13.26 | 7,208 |
| 2016-01-05 | $15.12 | $15.12 | $14.75 | $14.78 | $13.20 | 12,782 |
| 2016-01-04 | $14.70 | $14.82 | $14.59 | $14.82 | $13.23 | 43,380 |
| 2015-12-31 | $15.17 | $15.17 | $14.75 | $14.79 | $13.21 | 10,848 |
| 2015-12-30 | $15.14 | $15.17 | $14.95 | $14.95 | $13.35 | 22,163 |
| 2015-12-29 | $14.69 | $14.86 | $14.68 | $14.86 | $13.27 | 12,954 |
| 2015-12-28 | $14.26 | $14.67 | $14.26 | $14.35 | $12.81 | 24,683 |
| 2015-12-24 | $14.39 | $14.70 | $14.39 | $14.41 | $12.87 | 5,253 |
| 2015-12-23 | $14.41 | $14.80 | $14.41 | $14.67 | $13.10 | 41,293 |
| 2015-12-22 | $14.12 | $14.49 | $14.12 | $14.22 | $12.70 | 17,038 |
| 2015-12-21 | $14.19 | $14.32 | $14.13 | $14.29 | $12.76 | 30,119 |
| 2015-12-18 | $13.95 | $14.15 | $13.95 | $14.11 | $12.60 | 22,954 |
| 2015-12-17 | $14.21 | $14.31 | $14.01 | $14.04 | $12.54 | 23,471 |
| 2015-12-16 | $14.00 | $14.35 | $13.96 | $14.08 | $12.57 | 27,246 |
| 2015-12-15 | $14.15 | $14.36 | $14.15 | $14.26 | $12.73 | 20,700 |
| 2015-12-14 | $14.33 | $14.35 | $14.06 | $14.31 | $12.78 | 27,423 |
| 2015-12-11 | $14.35 | $14.46 | $14.24 | $14.46 | $12.91 | 22,365 |
| 2015-12-10 | $14.55 | $14.58 | $14.33 | $14.41 | $12.87 | 15,741 |
| 2015-12-09 | $14.50 | $14.64 | $14.29 | $14.29 | $12.76 | 36,948 |
| 2015-12-08 | $14.37 | $14.53 | $14.37 | $14.48 | $12.92 | 12,007 |
| 2015-12-07 | $15.07 | $15.07 | $14.68 | $14.70 | $13.13 | 10,514 |
| 2015-12-04 | $14.61 | $14.95 | $14.61 | $14.72 | $13.14 | 15,998 |
| 2015-12-03 | $14.85 | $14.88 | $14.57 | $14.58 | $13.02 | 23,526 |
| 2015-12-02 | $14.90 | $14.92 | $14.61 | $14.70 | $13.13 | 17,399 |
| 2015-12-01 | $14.65 | $15.00 | $14.65 | $14.93 | $13.33 | 22,488 |
| 2015-11-30 | $15.02 | $15.02 | $14.61 | $14.85 | $13.26 | 12,964 |
| 2015-11-27 | $15.08 | $15.28 | $14.90 | $14.90 | $13.30 | 12,163 |
| 2015-11-25 | $14.91 | $15.30 | $14.87 | $15.02 | $13.41 | 13,740 |
| 2015-11-24 | $15.26 | $15.28 | $15.06 | $15.06 | $13.45 | 15,189 |
| 2015-11-23 | $15.60 | $15.65 | $15.54 | $15.55 | $13.88 | 384,772 |
| 2015-11-20 | $15.15 | $15.23 | $15.08 | $15.23 | $13.60 | 44,316 |
| 2015-11-19 | $15.02 | $15.30 | $14.93 | $15.16 | $13.54 | 45,572 |
| 2015-11-18 | $14.80 | $15.05 | $14.68 | $15.05 | $13.44 | 16,775 |
| 2015-11-17 | $14.60 | $14.98 | $14.58 | $14.79 | $13.20 | 7,991 |
| 2015-11-16 | $14.70 | $14.84 | $14.56 | $14.80 | $13.21 | 6,378 |
| 2015-11-13 | $14.78 | $14.78 | $14.55 | $14.62 | $13.05 | 9,021 |
| 2015-11-12 | $14.63 | $14.74 | $14.57 | $14.65 | $13.08 | 7,465 |
| 2015-11-11 | $14.75 | $14.85 | $14.58 | $14.78 | $13.20 | 12,416 |
| 2015-11-10 | $14.99 | $15.08 | $14.99 | $14.99 | $13.38 | 19,382 |
| 2015-11-09 | $15.00 | $15.45 | $15.00 | $15.45 | $13.80 | 4,777 |
| 2015-11-06 | $15.14 | $15.55 | $15.14 | $15.55 | $13.88 | 5,707 |
| 2015-11-05 | $15.38 | $15.61 | $15.17 | $15.35 | $13.71 | 11,891 |
| 2015-11-04 | $15.55 | $15.56 | $15.38 | $15.48 | $13.82 | 9,344 |
| 2015-11-03 | $15.45 | $15.61 | $15.40 | $15.47 | $13.81 | 8,291 |
| 2015-11-02 | $14.90 | $15.26 | $14.90 | $15.19 | $13.56 | 12,997 |
| 2015-10-30 | $15.04 | $15.05 | $14.75 | $14.75 | $13.17 | 19,595 |
| 2015-10-29 | $15.11 | $15.22 | $15.11 | $15.22 | $13.59 | 5,511 |
| 2015-10-28 | $15.75 | $15.75 | $15.28 | $15.38 | $13.73 | 52,913 |
| 2015-10-27 | $16.62 | $16.62 | $16.21 | $16.25 | $14.51 | 10,564 |
| 2015-10-26 | $15.98 | $16.35 | $15.98 | $16.23 | $14.49 | 3,937 |
| 2015-10-23 | $16.16 | $16.25 | $16.09 | $16.25 | $14.51 | 14,581 |
| 2015-10-22 | $16.22 | $16.25 | $16.16 | $16.16 | $14.43 | 10,451 |
| 2015-10-21 | $16.41 | $16.41 | $16.02 | $16.20 | $14.46 | 12,884 |
| 2015-10-20 | $16.01 | $16.31 | $16.01 | $16.31 | $14.56 | 6,138 |
| 2015-10-19 | $16.80 | $16.84 | $16.80 | $16.84 | $15.04 | 138,831 |
| 2015-10-16 | $16.30 | $16.68 | $16.28 | $16.61 | $14.83 | 430,324 |
| 2015-10-15 | $16.00 | $16.21 | $16.00 | $16.01 | $14.30 | 3,248 |
| 2015-10-14 | $16.42 | $16.42 | $16.16 | $16.17 | $14.44 | 4,970 |
| 2015-10-13 | $16.90 | $16.90 | $16.33 | $16.33 | $14.58 | 19,709 |
| 2015-10-12 | $16.75 | $17.17 | $16.75 | $17.02 | $15.20 | 10,885 |
| 2015-10-09 | $16.73 | $17.00 | $16.63 | $16.64 | $14.86 | 3,978 |
| 2015-10-08 | $16.80 | $17.25 | $16.80 | $16.80 | $15.00 | 2,851 |
| 2015-10-07 | $17.23 | $17.45 | $17.05 | $17.10 | $15.27 | 5,900 |
| 2015-10-06 | $17.50 | $17.83 | $17.50 | $17.83 | $15.92 | 3,392 |
| 2015-10-05 | $17.49 | $17.52 | $17.22 | $17.52 | $15.64 | 2,212 |
| 2015-10-02 | $16.57 | $17.35 | $16.57 | $17.35 | $15.49 | 7,406 |
| 2015-10-01 | $16.45 | $16.54 | $16.40 | $16.54 | $14.77 | 51,639 |
| 2015-09-30 | $16.47 | $16.53 | $16.16 | $16.53 | $14.76 | 7,221 |
| 2015-09-29 | $16.47 | $16.61 | $16.18 | $16.40 | $14.64 | 14,180 |
| 2015-09-28 | $16.45 | $16.50 | $16.21 | $16.40 | $14.64 | 1,742 |
| 2015-09-25 | $16.70 | $16.84 | $16.50 | $16.77 | $14.97 | 4,301 |
| 2015-09-24 | $16.53 | $16.75 | $16.22 | $16.75 | $14.96 | 6,651 |
| 2015-09-23 | $16.56 | $16.85 | $16.27 | $16.27 | $14.53 | 2,329 |
| 2015-09-22 | $16.55 | $16.68 | $16.35 | $16.35 | $14.60 | 3,915 |
| 2015-09-21 | $16.30 | $16.53 | $16.27 | $16.47 | $14.71 | 5,022 |
| 2015-09-18 | $16.87 | $17.48 | $16.87 | $16.88 | $15.07 | 3,985 |
| 2015-09-17 | $16.51 | $16.84 | $16.51 | $16.53 | $14.76 | 7,140 |
| 2015-09-16 | $16.18 | $16.20 | $16.06 | $16.20 | $14.46 | 21,531 |
| 2015-09-15 | $15.70 | $15.99 | $15.48 | $15.65 | $13.97 | 13,428 |
| 2015-09-14 | $15.43 | $15.75 | $15.43 | $15.44 | $13.79 | 12,664 |
| 2015-09-11 | $15.87 | $16.03 | $15.55 | $15.55 | $13.88 | 4,186 |
| 2015-09-10 | $15.56 | $15.75 | $15.49 | $15.59 | $13.92 | 2,317 |
| 2015-09-09 | $15.80 | $15.80 | $15.34 | $15.35 | $13.70 | 3,121 |
| 2015-09-08 | $15.65 | $15.65 | $15.13 | $15.65 | $13.97 | 7,286 |
| 2015-09-04 | $15.06 | $15.06 | $14.92 | $14.92 | $13.32 | 12,700 |
| 2015-09-03 | $15.15 | $15.25 | $14.99 | $15.00 | $13.39 | 7,823 |
| 2015-09-02 | $15.49 | $15.49 | $14.87 | $14.87 | $13.28 | 4,721 |
| 2015-09-01 | $15.50 | $15.50 | $14.82 | $14.82 | $13.23 | 3,385 |
| 2015-08-31 | $15.35 | $15.50 | $15.21 | $15.50 | $13.84 | 7,574 |
Samsonite International S.A. (SMSEY) News Headlines
.jpg)
Presidents Day deals to snag today at Amazon, Walmart and other retailers
Retailers like Amazon, Walmart and Target are offering steep discounts in Presidents Day sales on everything from appliances to mattresses, clothing …
foxbusiness.com Feb. 19, 2024.jpg)
Samsonite ConsidersOptions After Takeover Interest, Including Going Private
None
bloomberg.com Feb. 27, 2024.jpg)
Recent Samsonite International S.A. (SMSEY) News
.jpg)
.jpg)
.jpg)
Similar Companies to Samsonite International S.A. (SMSEY) 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 | -- | -- | -- |