Spark New Zealand Ltd (SPKKY) Exchange: PINK
Data as of May 3, 2024
$14.17 ($0.16) 1.12%
Spark New Zealand Ltd - Daily Information
Click for more stock information on Spark New Zealand Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $14.15 |
| Previous Close | $14.17 |
| High | $14.27 |
| Low | $14.07 |
| Adjusted Open | $14.15 |
| Previous Adjusted Close | $14.17 |
| Adjusted High | $14.27 |
| Adjusted Low | $14.07 |
About Spark New Zealand Ltd (SPKKY)
Spark New Zealand
Invest in Spark New Zealand Ltd (SPKKY)
Historical Stock Data for Spark New Zealand Ltd (SPKKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $14.15 | $14.27 | $14.07 | $14.17 | $14.17 | 62,501 |
| 2024-05-02 | $13.89 | $14.01 | $13.75 | $14.01 | $14.01 | 47,379 |
| 2024-05-01 | $13.75 | $14.03 | $13.75 | $13.91 | $13.91 | 54,550 |
| 2024-04-30 | $14.02 | $14.06 | $13.96 | $13.96 | $13.96 | 49,266 |
| 2024-04-29 | $13.75 | $14.26 | $13.75 | $13.99 | $13.99 | 90,538 |
| 2024-04-26 | $13.75 | $14.03 | $13.75 | $13.82 | $13.82 | 105,373 |
| 2024-04-25 | $13.97 | $14.14 | $13.90 | $13.98 | $13.98 | 138,035 |
| 2024-04-24 | $13.75 | $14.26 | $13.75 | $13.93 | $13.93 | 65,717 |
| 2024-04-23 | $13.75 | $14.01 | $13.75 | $13.96 | $13.96 | 91,788 |
| 2024-04-22 | $13.67 | $13.91 | $13.61 | $13.86 | $13.86 | 104,013 |
| 2024-04-19 | $13.60 | $13.73 | $13.60 | $13.65 | $13.65 | 76,849 |
| 2024-04-18 | $13.67 | $14.14 | $13.67 | $13.73 | $13.73 | 79,449 |
| 2024-04-17 | $14.29 | $14.29 | $13.61 | $13.78 | $13.78 | 114,014 |
| 2024-04-16 | $13.77 | $13.98 | $13.66 | $13.71 | $13.71 | 191,036 |
| 2024-04-15 | $14.36 | $14.36 | $13.59 | $13.75 | $13.75 | 149,876 |
| 2024-04-12 | $13.69 | $14.04 | $13.69 | $13.82 | $13.82 | 45,469 |
| 2024-04-11 | $13.98 | $14.10 | $13.75 | $14.02 | $14.02 | 98,987 |
| 2024-04-10 | $14.02 | $14.15 | $13.92 | $13.94 | $13.94 | 51,013 |
| 2024-04-09 | $14.02 | $14.30 | $14.02 | $14.29 | $14.29 | 76,579 |
| 2024-04-08 | $14.25 | $14.36 | $14.25 | $14.29 | $14.29 | 76,579 |
| 2024-04-05 | $14.19 | $14.31 | $14.14 | $14.26 | $14.26 | 114,388 |
| 2024-04-04 | $14.20 | $14.35 | $14.20 | $14.22 | $14.22 | 77,410 |
| 2024-04-03 | $14.26 | $14.30 | $14.03 | $14.09 | $14.09 | 66,548 |
| 2024-04-02 | $14.02 | $14.14 | $14.02 | $14.11 | $14.11 | 78,917 |
| 2024-04-01 | $14.09 | $14.21 | $14.03 | $14.11 | $14.11 | 78,917 |
| 2024-03-28 | $14.20 | $14.25 | $14.11 | $14.12 | $14.12 | 48,366 |
| 2024-03-27 | $14.32 | $14.44 | $14.18 | $14.25 | $14.25 | 52,947 |
| 2024-03-26 | $14.60 | $14.60 | $14.34 | $14.34 | $14.34 | 90,512 |
| 2024-03-25 | $14.32 | $14.54 | $14.32 | $14.50 | $14.50 | 132,284 |
| 2024-03-22 | $14.61 | $14.65 | $14.35 | $14.35 | $14.35 | 37,599 |
| 2024-03-21 | $14.90 | $14.90 | $14.52 | $14.61 | $14.61 | 39,511 |
| 2024-03-20 | $14.90 | $15.13 | $14.62 | $15.13 | $14.64 | 53,037 |
| 2024-03-19 | $14.85 | $14.85 | $14.60 | $14.81 | $14.33 | 35,043 |
| 2024-03-18 | $14.50 | $14.90 | $14.50 | $14.78 | $14.31 | 44,059 |
| 2024-03-15 | $15.04 | $15.19 | $14.83 | $14.93 | $14.45 | 51,159 |
| 2024-03-14 | $15.36 | $15.45 | $15.09 | $15.28 | $14.79 | 16,401 |
| 2024-03-13 | $15.23 | $15.42 | $15.21 | $15.28 | $14.79 | 16,401 |
| 2024-03-12 | $15.16 | $15.45 | $15.16 | $15.39 | $14.90 | 35,377 |
| 2024-03-11 | $15.16 | $15.56 | $15.16 | $15.39 | $14.90 | 35,377 |
| 2024-03-08 | $15.71 | $15.71 | $15.33 | $15.45 | $14.95 | 25,065 |
| 2024-03-07 | $15.48 | $15.48 | $15.10 | $15.37 | $14.88 | 21,772 |
| 2024-03-06 | $15.19 | $15.40 | $15.19 | $15.28 | $14.79 | 29,662 |
| 2024-03-05 | $14.89 | $15.23 | $14.89 | $15.03 | $14.55 | 25,318 |
| 2024-03-04 | $15.27 | $15.30 | $15.13 | $15.23 | $14.74 | 23,885 |
| 2024-03-01 | $15.18 | $15.36 | $15.00 | $15.28 | $14.79 | 20,899 |
| 2024-02-29 | $15.22 | $15.40 | $15.03 | $15.36 | $14.87 | 29,924 |
| 2024-02-28 | $15.02 | $15.61 | $15.02 | $15.55 | $15.05 | 23,218 |
| 2024-02-27 | $15.75 | $15.89 | $15.29 | $15.49 | $14.99 | 34,226 |
| 2024-02-26 | $15.86 | $15.90 | $15.80 | $15.81 | $15.30 | 31,209 |
| 2024-02-23 | $15.84 | $15.96 | $15.71 | $15.96 | $15.45 | 13,987 |
| 2024-02-22 | $15.70 | $15.88 | $15.70 | $15.88 | $15.37 | 70,519 |
| 2024-02-21 | $15.59 | $15.76 | $15.59 | $15.70 | $15.20 | 23,544 |
| 2024-02-20 | $15.65 | $15.75 | $15.28 | $15.75 | $15.24 | 24,987 |
| 2024-02-16 | $15.64 | $15.88 | $15.54 | $15.88 | $15.37 | 13,400 |
| 2024-02-15 | $15.53 | $15.70 | $15.26 | $15.69 | $15.19 | 22,144 |
| 2024-02-14 | $15.80 | $15.80 | $15.45 | $15.55 | $15.05 | 26,895 |
| 2024-02-13 | $16.03 | $16.24 | $15.60 | $15.71 | $15.21 | 16,363 |
| 2024-02-12 | $16.19 | $16.19 | $15.79 | $15.93 | $15.42 | 17,199 |
| 2024-02-09 | $15.79 | $16.23 | $15.79 | $15.98 | $15.47 | 13,981 |
| 2024-02-08 | $15.79 | $16.01 | $15.79 | $15.86 | $15.35 | 22,168 |
| 2024-02-07 | $15.61 | $16.25 | $15.61 | $16.10 | $15.58 | 14,135 |
| 2024-02-06 | $15.84 | $16.21 | $15.84 | $16.15 | $15.63 | 34,684 |
| 2024-02-05 | $16.10 | $16.17 | $15.97 | $16.14 | $15.62 | 25,564 |
| 2024-02-02 | $16.20 | $16.33 | $16.06 | $16.08 | $16.08 | 27,317 |
| 2024-02-01 | $15.87 | $16.44 | $15.87 | $16.24 | $16.24 | 18,964 |
| 2024-01-31 | $16.20 | $16.33 | $16.19 | $16.33 | $16.33 | 10,041 |
| 2024-01-30 | $16.34 | $16.34 | $16.19 | $16.19 | $16.19 | 14,081 |
| 2024-01-29 | $15.87 | $16.40 | $15.87 | $16.17 | $16.17 | 12,325 |
| 2024-01-26 | $16.40 | $16.40 | $16.16 | $16.39 | $16.39 | 10,627 |
| 2024-01-25 | $16.30 | $16.40 | $15.99 | $16.29 | $16.29 | 10,819 |
| 2024-01-24 | $16.12 | $16.40 | $15.98 | $16.12 | $16.12 | 16,787 |
| 2024-01-23 | $15.87 | $16.21 | $15.87 | $16.14 | $16.14 | 27,484 |
| 2024-01-22 | $15.88 | $16.09 | $15.88 | $16.02 | $16.02 | 64,220 |
| 2024-01-19 | $16.00 | $16.00 | $15.88 | $15.92 | $15.92 | 10,034 |
| 2024-01-18 | $16.09 | $16.31 | $15.87 | $15.98 | $15.98 | 14,681 |
| 2024-01-17 | $16.14 | $16.14 | $15.87 | $15.87 | $15.87 | 46,067 |
| 2024-01-16 | $16.13 | $16.25 | $16.01 | $16.07 | $16.07 | 24,947 |
| 2024-01-12 | $16.09 | $16.43 | $16.09 | $16.29 | $16.29 | 22,540 |
| 2024-01-11 | $15.90 | $16.34 | $15.77 | $16.05 | $16.05 | 17,887 |
| 2024-01-10 | $16.09 | $16.19 | $16.02 | $16.02 | $16.02 | 27,975 |
| 2024-01-09 | $16.27 | $16.27 | $16.03 | $16.12 | $16.12 | 13,798 |
| 2024-01-08 | $16.18 | $16.30 | $16.02 | $16.14 | $16.14 | 10,729 |
| 2024-01-05 | $15.90 | $16.26 | $15.90 | $16.14 | $16.14 | 13,620 |
| 2024-01-04 | $15.90 | $16.05 | $15.90 | $16.05 | $16.05 | 9,336 |
| 2024-01-03 | $15.58 | $16.14 | $15.58 | $15.92 | $15.92 | 11,133 |
| 2024-01-02 | $16.10 | $16.28 | $15.99 | $16.28 | $16.28 | 13,591 |
| 2023-12-29 | $16.44 | $16.44 | $16.28 | $16.36 | $16.36 | 5,061 |
| 2023-12-28 | $15.73 | $16.38 | $15.73 | $16.34 | $16.34 | 11,869 |
| 2023-12-27 | $15.67 | $16.22 | $15.67 | $16.22 | $16.22 | 9,072 |
| 2023-12-26 | $16.22 | $16.22 | $16.03 | $16.22 | $16.22 | 16,104 |
| 2023-12-22 | $15.97 | $16.22 | $15.92 | $15.95 | $15.95 | 20,082 |
| 2023-12-21 | $16.13 | $16.19 | $15.97 | $16.18 | $16.18 | 23,507 |
| 2023-12-20 | $15.60 | $16.00 | $15.60 | $15.90 | $15.90 | 13,442 |
| 2023-12-19 | $15.95 | $16.13 | $15.95 | $16.13 | $16.13 | 19,550 |
| 2023-12-18 | $16.00 | $16.00 | $15.72 | $15.72 | $15.72 | 12,449 |
| 2023-12-15 | $15.83 | $16.00 | $15.83 | $15.91 | $15.91 | 17,571 |
| 2023-12-14 | $15.91 | $16.24 | $15.86 | $16.07 | $16.07 | 12,966 |
| 2023-12-13 | $15.42 | $16.07 | $15.42 | $15.97 | $15.97 | 18,930 |
| 2023-12-12 | $15.96 | $15.96 | $15.67 | $15.85 | $15.85 | 16,465 |
| 2023-12-11 | $15.60 | $15.81 | $15.38 | $15.77 | $15.77 | 34,989 |
| 2023-12-08 | $15.28 | $15.95 | $15.28 | $15.86 | $15.86 | 10,596 |
| 2023-12-07 | $15.56 | $15.96 | $15.51 | $15.96 | $15.96 | 19,603 |
| 2023-12-06 | $15.77 | $15.96 | $15.77 | $15.83 | $15.83 | 15,151 |
| 2023-12-05 | $15.86 | $15.86 | $15.58 | $15.58 | $15.58 | 14,027 |
| 2023-12-04 | $15.26 | $15.96 | $15.26 | $15.74 | $15.74 | 26,745 |
| 2023-12-01 | $15.40 | $15.84 | $15.40 | $15.76 | $15.76 | 17,542 |
| 2023-11-30 | $15.75 | $15.90 | $15.75 | $15.83 | $15.83 | 33,743 |
| 2023-11-29 | $15.90 | $15.90 | $15.52 | $15.65 | $15.65 | 14,958 |
| 2023-11-28 | $15.60 | $15.73 | $15.43 | $15.69 | $15.69 | 14,205 |
| 2023-11-27 | $15.50 | $15.70 | $15.50 | $15.67 | $15.67 | 10,580 |
| 2023-11-24 | $15.22 | $15.50 | $15.22 | $15.44 | $15.44 | 3,605 |
| 2023-11-22 | $15.50 | $15.50 | $15.05 | $15.22 | $15.22 | 22,594 |
| 2023-11-21 | $15.09 | $15.40 | $15.09 | $15.28 | $15.28 | 16,912 |
| 2023-11-20 | $15.02 | $15.30 | $15.02 | $15.20 | $15.20 | 22,776 |
| 2023-11-17 | $15.19 | $15.41 | $15.12 | $15.12 | $15.12 | 21,524 |
| 2023-11-16 | $15.17 | $15.40 | $14.92 | $15.15 | $15.15 | 22,437 |
| 2023-11-15 | $15.34 | $15.50 | $15.33 | $15.33 | $15.33 | 18,936 |
| 2023-11-14 | $15.15 | $15.29 | $15.13 | $15.29 | $15.29 | 74,752 |
| 2023-11-13 | $14.89 | $15.10 | $14.89 | $15.03 | $15.03 | 159,474 |
| 2023-11-10 | $15.15 | $15.19 | $15.08 | $15.10 | $15.10 | 50,481 |
| 2023-11-09 | $15.19 | $15.28 | $15.11 | $15.14 | $15.14 | 36,077 |
| 2023-11-08 | $14.94 | $15.19 | $14.94 | $15.09 | $15.09 | 24,329 |
| 2023-11-07 | $14.99 | $15.15 | $14.92 | $15.13 | $15.13 | 39,291 |
| 2023-11-06 | $14.89 | $15.21 | $14.89 | $15.13 | $15.13 | 43,061 |
| 2023-11-03 | $14.47 | $15.10 | $14.47 | $15.04 | $15.04 | 41,931 |
| 2023-11-02 | $14.47 | $15.09 | $14.47 | $14.97 | $14.97 | 65,382 |
| 2023-11-01 | $14.69 | $14.71 | $14.53 | $14.60 | $14.60 | 81,241 |
| 2023-10-31 | $14.47 | $14.89 | $14.41 | $14.69 | $14.69 | 123,226 |
| 2023-10-30 | $14.88 | $14.88 | $14.25 | $14.48 | $14.48 | 65,892 |
| 2023-10-27 | $14.89 | $14.89 | $14.20 | $14.31 | $14.31 | 55,644 |
| 2023-10-26 | $14.20 | $14.44 | $14.20 | $14.43 | $14.43 | 47,615 |
| 2023-10-25 | $14.57 | $14.93 | $14.20 | $14.52 | $14.52 | 60,272 |
| 2023-10-24 | $14.69 | $14.69 | $14.29 | $14.50 | $14.50 | 129,226 |
| 2023-10-23 | $14.36 | $14.60 | $14.36 | $14.57 | $14.57 | 92,856 |
| 2023-10-20 | $14.65 | $14.65 | $14.46 | $14.46 | $14.46 | 101,879 |
| 2023-10-19 | $15.02 | $15.02 | $14.55 | $14.62 | $14.62 | 62,547 |
| 2023-10-18 | $14.61 | $14.78 | $14.52 | $14.61 | $14.61 | 33,054 |
| 2023-10-17 | $15.05 | $15.05 | $14.68 | $14.78 | $14.78 | 111,984 |
| 2023-10-16 | $14.99 | $14.99 | $14.53 | $14.76 | $14.76 | 71,069 |
| 2023-10-13 | $14.50 | $14.63 | $14.43 | $14.57 | $14.57 | 31,686 |
| 2023-10-12 | $14.54 | $14.86 | $14.46 | $14.58 | $14.58 | 74,984 |
| 2023-10-11 | $14.23 | $14.70 | $14.23 | $14.59 | $14.59 | 84,381 |
| 2023-10-10 | $14.58 | $14.90 | $14.27 | $14.67 | $14.67 | 68,858 |
| 2023-10-09 | $14.55 | $14.55 | $14.00 | $14.48 | $14.48 | 103,047 |
| 2023-10-06 | $13.87 | $14.34 | $13.87 | $14.28 | $14.28 | 92,511 |
| 2023-10-05 | $14.34 | $14.34 | $14.11 | $14.18 | $14.18 | 92,003 |
| 2023-10-04 | $13.89 | $14.05 | $13.89 | $14.05 | $14.05 | 94,357 |
| 2023-10-03 | $13.90 | $14.14 | $13.90 | $13.96 | $13.96 | 65,271 |
| 2023-10-02 | $14.24 | $14.49 | $14.02 | $14.18 | $14.18 | 62,493 |
| 2023-09-29 | $14.20 | $14.46 | $14.20 | $14.28 | $14.28 | 72,446 |
| 2023-09-28 | $14.06 | $14.35 | $14.06 | $14.06 | $14.06 | 115,999 |
| 2023-09-27 | $14.28 | $14.34 | $14.12 | $14.13 | $14.13 | 75,568 |
| 2023-09-26 | $14.05 | $14.18 | $14.05 | $14.09 | $14.09 | 90,983 |
| 2023-09-25 | $13.75 | $14.47 | $13.75 | $14.05 | $14.05 | 98,223 |
| 2023-09-22 | $14.25 | $14.25 | $13.89 | $14.01 | $14.01 | 89,252 |
| 2023-09-21 | $14.00 | $14.17 | $14.00 | $14.05 | $14.05 | 48,288 |
| 2023-09-20 | $14.17 | $14.30 | $14.05 | $14.13 | $14.13 | 154,478 |
| 2023-09-19 | $14.00 | $14.30 | $14.00 | $14.17 | $14.17 | 140,392 |
| 2023-09-18 | $14.13 | $14.33 | $14.00 | $14.24 | $14.24 | 97,255 |
| 2023-09-15 | $13.75 | $14.60 | $13.75 | $14.00 | $14.00 | 195,163 |
| 2023-09-14 | $14.12 | $14.12 | $13.86 | $13.97 | $13.97 | 76,620 |
| 2023-09-13 | $14.60 | $14.60 | $14.40 | $14.48 | $14.00 | 50,543 |
| 2023-09-12 | $14.23 | $14.52 | $14.23 | $14.50 | $14.02 | 96,080 |
| 2023-09-11 | $14.48 | $14.61 | $14.30 | $14.52 | $14.04 | 134,675 |
| 2023-09-08 | $14.15 | $14.75 | $14.15 | $14.39 | $13.92 | 83,977 |
| 2023-09-07 | $14.27 | $14.58 | $14.27 | $14.40 | $13.93 | 111,253 |
| 2023-09-06 | $14.60 | $14.60 | $14.37 | $14.37 | $13.90 | 110,537 |
| 2023-09-05 | $14.93 | $14.93 | $14.60 | $14.65 | $14.17 | 78,937 |
| 2023-09-01 | $15.15 | $15.15 | $14.93 | $14.93 | $14.44 | 16,154 |
| 2023-08-31 | $15.30 | $15.30 | $14.88 | $15.03 | $14.54 | 36,892 |
| 2023-08-30 | $14.56 | $15.30 | $14.56 | $14.88 | $14.39 | 30,049 |
| 2023-08-29 | $14.85 | $15.01 | $14.70 | $14.88 | $14.39 | 47,756 |
| 2023-08-28 | $15.00 | $15.06 | $14.63 | $14.79 | $14.30 | 73,606 |
| 2023-08-25 | $15.00 | $15.00 | $14.75 | $14.93 | $14.44 | 59,443 |
| 2023-08-24 | $14.61 | $15.18 | $14.61 | $15.00 | $14.51 | 32,457 |
| 2023-08-23 | $14.80 | $15.30 | $14.80 | $15.04 | $14.55 | 37,036 |
| 2023-08-22 | $14.75 | $15.03 | $14.75 | $14.88 | $14.39 | 61,162 |
| 2023-08-21 | $14.80 | $14.95 | $14.70 | $14.77 | $14.28 | 83,221 |
| 2023-08-18 | $14.72 | $15.27 | $14.72 | $14.94 | $14.94 | 118,917 |
| 2023-08-17 | $15.15 | $15.30 | $14.75 | $14.97 | $14.97 | 72,737 |
| 2023-08-16 | $15.05 | $15.47 | $15.05 | $15.18 | $15.18 | 64,373 |
| 2023-08-15 | $15.25 | $15.47 | $15.25 | $15.40 | $15.40 | 43,220 |
| 2023-08-14 | $15.40 | $15.47 | $15.30 | $15.38 | $15.38 | 25,106 |
| 2023-08-11 | $15.40 | $15.90 | $15.39 | $15.43 | $15.43 | 58,328 |
| 2023-08-10 | $15.61 | $15.90 | $15.51 | $15.51 | $15.51 | 25,307 |
| 2023-08-09 | $15.30 | $15.57 | $15.30 | $15.55 | $15.55 | 58,606 |
| 2023-08-08 | $15.48 | $15.66 | $15.47 | $15.66 | $15.66 | 45,232 |
| 2023-08-07 | $15.70 | $15.85 | $15.70 | $15.81 | $15.81 | 30,824 |
| 2023-08-04 | $15.43 | $15.85 | $15.43 | $15.73 | $15.73 | 20,824 |
| 2023-08-03 | $15.64 | $15.69 | $15.53 | $15.64 | $15.64 | 25,278 |
| 2023-08-02 | $15.69 | $15.77 | $15.62 | $15.69 | $15.69 | 23,868 |
| 2023-08-01 | $15.86 | $16.04 | $15.67 | $15.80 | $15.80 | 29,671 |
| 2023-07-31 | $15.51 | $16.11 | $15.51 | $16.11 | $16.11 | 12,562 |
| 2023-07-28 | $15.30 | $15.95 | $15.30 | $15.76 | $15.76 | 20,208 |
| 2023-07-27 | $15.84 | $16.00 | $15.67 | $15.83 | $15.83 | 26,124 |
| 2023-07-26 | $15.68 | $15.83 | $15.54 | $15.63 | $15.63 | 34,310 |
| 2023-07-25 | $15.17 | $15.98 | $15.17 | $15.65 | $15.65 | 17,335 |
| 2023-07-24 | $15.85 | $15.98 | $15.60 | $15.79 | $15.79 | 11,760 |
| 2023-07-21 | $15.85 | $15.99 | $15.55 | $15.64 | $15.64 | 18,586 |
| 2023-07-20 | $15.75 | $16.14 | $15.75 | $15.97 | $15.97 | 12,164 |
| 2023-07-19 | $15.90 | $16.16 | $15.73 | $15.88 | $15.88 | 12,753 |
| 2023-07-18 | $15.32 | $15.95 | $15.32 | $15.95 | $15.95 | 16,546 |
| 2023-07-17 | $16.38 | $16.38 | $15.82 | $15.82 | $15.82 | 23,820 |
| 2023-07-14 | $16.15 | $16.36 | $16.00 | $16.00 | $16.00 | 8,418 |
| 2023-07-13 | $15.90 | $16.14 | $15.63 | $16.13 | $16.13 | 20,272 |
| 2023-07-12 | $15.63 | $15.83 | $15.45 | $15.83 | $15.83 | 11,399 |
| 2023-07-11 | $15.50 | $15.59 | $15.41 | $15.59 | $15.59 | 30,421 |
| 2023-07-10 | $15.61 | $15.62 | $15.38 | $15.62 | $15.62 | 26,971 |
| 2023-07-07 | $15.46 | $15.59 | $15.39 | $15.59 | $15.59 | 68,650 |
| 2023-07-06 | $15.53 | $15.77 | $15.44 | $15.46 | $15.46 | 22,226 |
| 2023-07-05 | $15.53 | $15.90 | $15.53 | $15.64 | $15.64 | 27,376 |
| 2023-07-03 | $15.73 | $15.90 | $15.50 | $15.74 | $15.74 | 16,845 |
| 2023-06-30 | $15.45 | $15.68 | $15.45 | $15.65 | $15.65 | 28,649 |
| 2023-06-29 | $15.33 | $15.68 | $15.33 | $15.51 | $15.51 | 23,701 |
| 2023-06-28 | $15.59 | $15.75 | $15.48 | $15.50 | $15.50 | 15,028 |
| 2023-06-27 | $15.59 | $15.88 | $15.59 | $15.79 | $15.79 | 23,649 |
| 2023-06-26 | $15.64 | $15.97 | $15.60 | $15.79 | $15.79 | 34,805 |
| 2023-06-23 | $15.59 | $15.83 | $15.59 | $15.83 | $15.83 | 34,867 |
| 2023-06-22 | $15.73 | $15.85 | $15.68 | $15.77 | $15.77 | 21,516 |
| 2023-06-21 | $15.84 | $15.87 | $15.65 | $15.87 | $15.87 | 18,233 |
| 2023-06-20 | $15.79 | $15.85 | $15.72 | $15.73 | $15.73 | 22,418 |
| 2023-06-16 | $15.84 | $15.98 | $15.76 | $15.86 | $15.86 | 19,513 |
| 2023-06-15 | $15.83 | $16.02 | $15.80 | $16.02 | $16.02 | 24,155 |
| 2023-06-14 | $15.80 | $15.95 | $15.65 | $15.92 | $15.92 | 17,628 |
| 2023-06-13 | $15.76 | $15.80 | $15.48 | $15.75 | $15.75 | 28,047 |
| 2023-06-12 | $15.80 | $15.80 | $15.60 | $15.77 | $15.77 | 24,801 |
| 2023-06-09 | $15.44 | $15.85 | $15.44 | $15.73 | $15.73 | 22,870 |
| 2023-06-08 | $15.74 | $15.85 | $15.60 | $15.79 | $15.79 | 21,387 |
| 2023-06-07 | $15.43 | $15.85 | $15.43 | $15.53 | $15.53 | 64,425 |
| 2023-06-06 | $15.67 | $15.80 | $15.60 | $15.75 | $15.75 | 83,533 |
| 2023-06-05 | $15.85 | $15.85 | $15.70 | $15.85 | $15.85 | 36,322 |
| 2023-06-02 | $15.82 | $15.99 | $15.60 | $15.71 | $15.71 | 30,521 |
| 2023-06-01 | $15.77 | $16.21 | $15.64 | $16.00 | $16.00 | 96,025 |
| 2023-05-31 | $15.76 | $15.76 | $15.54 | $15.68 | $15.68 | 68,255 |
| 2023-05-30 | $15.80 | $15.90 | $15.80 | $15.89 | $15.89 | 30,340 |
| 2023-05-26 | $16.10 | $16.10 | $15.91 | $15.96 | $15.96 | 22,376 |
| 2023-05-25 | $15.90 | $16.05 | $15.90 | $16.05 | $16.05 | 29,792 |
| 2023-05-24 | $16.39 | $16.39 | $16.02 | $16.08 | $16.08 | 13,005 |
| 2023-05-23 | $16.41 | $16.60 | $16.25 | $16.39 | $16.39 | 22,494 |
| 2023-05-22 | $16.46 | $16.70 | $16.41 | $16.56 | $16.56 | 20,651 |
| 2023-05-19 | $16.33 | $16.60 | $16.33 | $16.51 | $16.51 | 15,957 |
| 2023-05-18 | $16.33 | $16.33 | $16.11 | $16.18 | $16.18 | 25,576 |
| 2023-05-17 | $16.23 | $16.41 | $16.22 | $16.33 | $16.33 | 16,603 |
| 2023-05-16 | $16.02 | $16.23 | $16.01 | $16.18 | $16.18 | 40,720 |
| 2023-05-15 | $16.01 | $16.52 | $16.01 | $16.17 | $16.17 | 29,526 |
| 2023-05-12 | $16.55 | $16.55 | $16.12 | $16.12 | $16.12 | 17,498 |
| 2023-05-11 | $16.41 | $16.44 | $16.37 | $16.37 | $16.37 | 13,713 |
| 2023-05-10 | $16.49 | $16.70 | $16.49 | $16.70 | $16.70 | 21,471 |
| 2023-05-09 | $16.24 | $16.49 | $16.24 | $16.49 | $16.49 | 10,409 |
| 2023-05-08 | $16.49 | $16.49 | $16.35 | $16.43 | $16.43 | 23,340 |
| 2023-05-05 | $16.32 | $16.35 | $16.10 | $16.35 | $16.35 | 35,051 |
| 2023-05-04 | $16.16 | $16.30 | $16.02 | $16.25 | $16.25 | 17,151 |
| 2023-05-03 | $16.04 | $16.29 | $15.95 | $15.98 | $15.98 | 21,615 |
| 2023-05-02 | $16.10 | $16.14 | $15.95 | $16.10 | $16.10 | 24,778 |
| 2023-05-01 | $16.00 | $16.25 | $15.95 | $16.00 | $16.00 | 31,428 |
| 2023-04-28 | $16.04 | $16.25 | $15.82 | $16.20 | $16.20 | 10,220 |
| 2023-04-27 | $15.71 | $15.91 | $15.71 | $15.91 | $15.91 | 26,357 |
| 2023-04-26 | $15.56 | $15.72 | $15.56 | $15.72 | $15.72 | 12,796 |
| 2023-04-25 | $15.50 | $15.72 | $15.50 | $15.65 | $15.65 | 29,442 |
| 2023-04-24 | $15.59 | $15.83 | $15.59 | $15.72 | $15.72 | 16,590 |
| 2023-04-21 | $15.43 | $15.74 | $15.43 | $15.55 | $15.55 | 12,201 |
| 2023-04-20 | $15.36 | $15.82 | $15.36 | $15.78 | $15.78 | 40,362 |
| 2023-04-19 | $15.91 | $15.91 | $15.62 | $15.85 | $15.85 | 12,801 |
| 2023-04-18 | $15.86 | $15.90 | $15.75 | $15.75 | $15.75 | 20,542 |
| 2023-04-17 | $15.95 | $15.95 | $15.71 | $15.71 | $15.71 | 23,976 |
| 2023-04-14 | $15.89 | $16.08 | $15.62 | $15.69 | $15.69 | 27,695 |
| 2023-04-13 | $15.72 | $16.09 | $15.72 | $16.09 | $16.09 | 14,426 |
| 2023-04-12 | $15.65 | $15.94 | $15.65 | $15.79 | $15.79 | 13,186 |
| 2023-04-11 | $15.58 | $15.96 | $15.58 | $15.70 | $15.70 | 39,657 |
| 2023-04-10 | $15.58 | $15.84 | $15.58 | $15.65 | $15.65 | 16,390 |
| 2023-04-06 | $15.61 | $15.86 | $15.58 | $15.73 | $15.73 | 13,299 |
| 2023-04-05 | $15.80 | $15.99 | $15.63 | $15.99 | $15.99 | 12,259 |
| 2023-04-04 | $15.65 | $15.93 | $15.63 | $15.71 | $15.71 | 36,703 |
| 2023-04-03 | $15.63 | $15.81 | $15.63 | $15.77 | $15.77 | 33,268 |
| 2023-03-31 | $15.85 | $16.00 | $15.59 | $15.88 | $15.88 | 15,111 |
| 2023-03-30 | $15.26 | $16.23 | $15.26 | $15.75 | $15.75 | 28,567 |
| 2023-03-29 | $15.37 | $15.75 | $15.37 | $15.61 | $15.61 | 16,285 |
| 2023-03-28 | $15.31 | $15.69 | $15.31 | $15.51 | $15.51 | 21,826 |
| 2023-03-27 | $15.22 | $15.36 | $15.06 | $15.16 | $15.16 | 27,869 |
| 2023-03-24 | $15.21 | $15.34 | $15.21 | $15.25 | $15.25 | 27,513 |
| 2023-03-23 | $15.30 | $15.30 | $15.08 | $15.17 | $15.17 | 19,626 |
| 2023-03-22 | $14.92 | $15.28 | $14.92 | $14.93 | $14.93 | 35,004 |
| 2023-03-21 | $15.11 | $15.11 | $14.88 | $15.03 | $15.03 | 49,339 |
| 2023-03-20 | $15.26 | $15.28 | $15.22 | $15.22 | $15.22 | 29,953 |
| 2023-03-17 | $15.10 | $15.25 | $14.88 | $15.21 | $15.21 | 34,705 |
| 2023-03-16 | $14.99 | $15.12 | $14.90 | $15.03 | $15.03 | 33,334 |
| 2023-03-15 | $15.01 | $15.14 | $14.88 | $15.06 | $15.06 | 21,674 |
| 2023-03-14 | $15.31 | $15.48 | $15.28 | $15.34 | $14.85 | 73,226 |
| 2023-03-13 | $15.15 | $15.43 | $15.15 | $15.18 | $14.70 | 26,997 |
| 2023-03-10 | $15.15 | $15.50 | $15.01 | $15.23 | $14.75 | 27,529 |
| 2023-03-09 | $15.03 | $15.50 | $15.03 | $15.08 | $14.60 | 25,648 |
| 2023-03-08 | $15.24 | $15.24 | $15.00 | $15.19 | $14.71 | 18,463 |
| 2023-03-07 | $15.41 | $15.49 | $15.24 | $15.24 | $14.76 | 31,261 |
| 2023-03-06 | $15.46 | $15.55 | $15.45 | $15.46 | $15.46 | 22,248 |
| 2023-03-03 | $15.39 | $15.65 | $15.39 | $15.49 | $15.49 | 25,362 |
| 2023-03-02 | $15.50 | $15.60 | $15.47 | $15.60 | $15.60 | 23,460 |
| 2023-03-01 | $15.48 | $15.80 | $15.47 | $15.48 | $15.48 | 36,219 |
| 2023-02-28 | $15.30 | $15.50 | $15.30 | $15.43 | $15.43 | 66,641 |
| 2023-02-27 | $15.65 | $15.65 | $15.46 | $15.46 | $15.46 | 27,160 |
| 2023-02-24 | $15.50 | $15.68 | $15.43 | $15.54 | $15.54 | 27,292 |
| 2023-02-23 | $15.74 | $15.99 | $15.69 | $15.80 | $15.80 | 27,775 |
| 2023-02-22 | $16.00 | $16.00 | $15.60 | $15.65 | $15.65 | 24,043 |
| 2023-02-21 | $16.50 | $16.50 | $16.24 | $16.24 | $16.24 | 27,189 |
| 2023-02-17 | $16.41 | $16.64 | $16.41 | $16.61 | $16.61 | 10,571 |
| 2023-02-16 | $16.53 | $16.57 | $16.36 | $16.47 | $16.47 | 8,608 |
| 2023-02-15 | $16.51 | $16.53 | $16.35 | $16.53 | $16.53 | 27,171 |
| 2023-02-14 | $16.54 | $16.75 | $16.54 | $16.75 | $16.75 | 12,353 |
| 2023-02-13 | $16.60 | $16.71 | $16.54 | $16.58 | $16.58 | 16,333 |
| 2023-02-10 | $16.70 | $16.73 | $16.63 | $16.73 | $16.73 | 15,375 |
| 2023-02-09 | $16.80 | $16.80 | $16.52 | $16.66 | $16.66 | 9,531 |
| 2023-02-08 | $16.85 | $16.94 | $16.60 | $16.89 | $16.89 | 11,341 |
| 2023-02-07 | $16.60 | $16.79 | $16.44 | $16.79 | $16.79 | 14,396 |
| 2023-02-06 | $16.64 | $16.67 | $16.46 | $16.56 | $16.56 | 14,107 |
| 2023-02-03 | $16.68 | $17.08 | $16.68 | $16.87 | $16.87 | 9,955 |
| 2023-02-02 | $17.09 | $17.25 | $17.07 | $17.20 | $17.20 | 10,725 |
| 2023-02-01 | $16.84 | $17.22 | $16.81 | $17.22 | $17.22 | 11,203 |
| 2023-01-31 | $16.97 | $16.97 | $16.68 | $16.72 | $16.72 | 13,963 |
| 2023-01-30 | $17.02 | $17.02 | $16.92 | $16.95 | $16.95 | 15,513 |
| 2023-01-27 | $16.90 | $17.07 | $16.90 | $16.93 | $16.93 | 16,358 |
| 2023-01-26 | $16.90 | $16.90 | $16.71 | $16.90 | $16.90 | 10,031 |
| 2023-01-25 | $16.26 | $17.01 | $16.26 | $16.96 | $16.96 | 18,476 |
| 2023-01-24 | $16.63 | $16.88 | $16.63 | $16.79 | $16.79 | 13,656 |
| 2023-01-23 | $16.89 | $17.07 | $16.80 | $17.01 | $17.01 | 7,589 |
| 2023-01-20 | $16.53 | $16.98 | $16.53 | $16.98 | $16.98 | 11,296 |
| 2023-01-19 | $16.68 | $16.85 | $16.56 | $16.85 | $16.85 | 9,295 |
| 2023-01-18 | $17.01 | $17.20 | $16.88 | $16.99 | $16.99 | 8,282 |
| 2023-01-17 | $16.95 | $17.00 | $16.90 | $17.00 | $17.00 | 8,762 |
| 2023-01-13 | $16.89 | $17.00 | $16.88 | $16.90 | $16.90 | 11,820 |
| 2023-01-12 | $16.58 | $16.75 | $16.58 | $16.75 | $16.75 | 17,509 |
| 2023-01-11 | $16.60 | $16.60 | $16.43 | $16.58 | $16.58 | 13,693 |
| 2023-01-10 | $16.90 | $16.90 | $16.74 | $16.74 | $16.74 | 18,877 |
| 2023-01-09 | $16.40 | $16.95 | $16.40 | $16.95 | $16.95 | 10,526 |
| 2023-01-06 | $16.60 | $17.00 | $16.48 | $17.00 | $17.00 | 54,941 |
| 2023-01-05 | $16.56 | $16.80 | $16.56 | $16.80 | $16.80 | 22,666 |
| 2023-01-04 | $16.80 | $16.93 | $16.66 | $16.83 | $16.83 | 33,075 |
| 2023-01-03 | $16.69 | $16.94 | $16.69 | $16.84 | $16.84 | 15,701 |
| 2022-12-30 | $17.06 | $17.20 | $16.93 | $17.07 | $17.07 | 8,331 |
| 2022-12-29 | $17.03 | $17.20 | $16.87 | $17.20 | $17.20 | 15,734 |
| 2022-12-28 | $16.93 | $17.22 | $16.93 | $17.11 | $17.11 | 35,816 |
| 2022-12-27 | $16.87 | $17.22 | $16.78 | $17.00 | $17.00 | 12,039 |
| 2022-12-23 | $16.73 | $17.11 | $16.57 | $17.11 | $17.11 | 17,045 |
| 2022-12-22 | $16.60 | $16.71 | $16.31 | $16.71 | $16.71 | 16,354 |
| 2022-12-21 | $16.45 | $16.80 | $16.45 | $16.72 | $16.72 | 17,900 |
| 2022-12-20 | $16.75 | $16.75 | $16.37 | $16.61 | $16.61 | 17,706 |
| 2022-12-19 | $16.24 | $16.81 | $16.24 | $16.81 | $16.81 | 14,447 |
| 2022-12-16 | $16.84 | $17.00 | $16.64 | $16.85 | $16.85 | 14,913 |
| 2022-12-15 | $16.74 | $16.96 | $16.43 | $16.62 | $16.62 | 14,033 |
| 2022-12-14 | $16.36 | $16.95 | $16.36 | $16.95 | $16.95 | 8,083 |
| 2022-12-13 | $17.33 | $17.33 | $16.90 | $16.96 | $16.96 | 14,043 |
| 2022-12-12 | $16.70 | $16.98 | $16.70 | $16.83 | $16.83 | 8,204 |
| 2022-12-09 | $16.67 | $16.90 | $16.57 | $16.71 | $16.71 | 15,145 |
| 2022-12-08 | $16.16 | $16.75 | $16.16 | $16.75 | $16.75 | 12,679 |
| 2022-12-07 | $16.75 | $16.75 | $16.59 | $16.65 | $16.65 | 13,344 |
| 2022-12-06 | $16.03 | $16.61 | $16.03 | $16.37 | $16.37 | 13,405 |
| 2022-12-05 | $16.20 | $16.42 | $16.08 | $16.20 | $16.20 | 19,273 |
| 2022-12-02 | $16.61 | $16.61 | $16.03 | $16.44 | $16.44 | 14,021 |
| 2022-12-01 | $16.61 | $16.61 | $16.29 | $16.45 | $16.45 | 14,695 |
| 2022-11-30 | $16.00 | $16.20 | $15.78 | $16.20 | $16.20 | 15,750 |
| 2022-11-29 | $16.19 | $16.34 | $15.80 | $15.97 | $15.97 | 8,499 |
| 2022-11-28 | $16.15 | $16.34 | $16.05 | $16.07 | $16.07 | 39,942 |
| 2022-11-25 | $16.23 | $16.32 | $16.10 | $16.18 | $16.18 | 3,266 |
| 2022-11-23 | $16.19 | $16.25 | $16.08 | $16.09 | $16.09 | 21,418 |
| 2022-11-22 | $15.89 | $16.10 | $15.79 | $15.99 | $15.99 | 31,184 |
| 2022-11-21 | $15.64 | $15.99 | $15.64 | $15.68 | $15.68 | 11,472 |
| 2022-11-18 | $15.51 | $15.76 | $15.49 | $15.63 | $15.63 | 17,377 |
| 2022-11-17 | $15.19 | $15.64 | $15.19 | $15.51 | $15.51 | 14,758 |
| 2022-11-16 | $15.57 | $15.75 | $15.45 | $15.60 | $15.60 | 19,176 |
| 2022-11-15 | $15.12 | $15.75 | $15.12 | $15.66 | $15.66 | 17,301 |
| 2022-11-14 | $15.26 | $15.62 | $15.10 | $15.50 | $15.50 | 13,272 |
| 2022-11-11 | $15.64 | $15.71 | $15.26 | $15.70 | $15.70 | 13,427 |
| 2022-11-10 | $15.04 | $15.72 | $15.04 | $15.61 | $15.61 | 22,879 |
| 2022-11-09 | $14.94 | $15.29 | $14.94 | $15.09 | $15.09 | 25,055 |
| 2022-11-08 | $14.92 | $15.30 | $14.92 | $15.25 | $15.25 | 52,478 |
| 2022-11-07 | $15.19 | $15.41 | $14.96 | $15.10 | $15.10 | 58,717 |
| 2022-11-04 | $14.70 | $15.63 | $14.70 | $15.41 | $15.41 | 41,809 |
| 2022-11-03 | $14.39 | $14.72 | $14.39 | $14.68 | $14.68 | 38,068 |
| 2022-11-02 | $14.86 | $14.97 | $14.54 | $14.55 | $14.55 | 59,299 |
| 2022-11-01 | $15.00 | $15.26 | $14.95 | $14.99 | $14.99 | 37,870 |
| 2022-10-31 | $14.78 | $15.01 | $14.54 | $14.60 | $14.60 | 57,594 |
| 2022-10-28 | $14.58 | $15.02 | $14.58 | $15.01 | $15.01 | 16,191 |
| 2022-10-27 | $14.57 | $15.00 | $14.57 | $14.73 | $14.73 | 30,535 |
| 2022-10-26 | $14.74 | $14.98 | $14.58 | $14.87 | $14.87 | 14,928 |
| 2022-10-25 | $14.33 | $14.74 | $14.33 | $14.72 | $14.72 | 74,537 |
| 2022-10-24 | $13.71 | $14.47 | $13.71 | $14.33 | $14.33 | 70,605 |
| 2022-10-21 | $13.94 | $14.67 | $13.94 | $14.53 | $14.53 | 35,898 |
| 2022-10-20 | $14.76 | $14.76 | $14.33 | $14.35 | $14.35 | 58,420 |
| 2022-10-19 | $14.35 | $14.75 | $14.35 | $14.38 | $14.38 | 34,871 |
| 2022-10-18 | $14.80 | $14.80 | $14.37 | $14.66 | $14.66 | 105,981 |
| 2022-10-17 | $14.44 | $14.50 | $13.86 | $14.41 | $14.41 | 82,004 |
| 2022-10-14 | $13.93 | $14.47 | $13.93 | $14.03 | $14.03 | 135,905 |
| 2022-10-13 | $14.26 | $14.38 | $13.98 | $14.23 | $14.23 | 75,346 |
| 2022-10-12 | $14.20 | $14.49 | $14.15 | $14.26 | $14.26 | 49,976 |
| 2022-10-11 | $14.05 | $14.35 | $14.05 | $14.15 | $14.15 | 223,553 |
| 2022-10-10 | $13.98 | $14.09 | $13.86 | $14.00 | $14.00 | 87,606 |
| 2022-10-07 | $14.02 | $14.50 | $13.92 | $13.96 | $13.96 | 51,509 |
| 2022-10-06 | $14.65 | $14.65 | $14.19 | $14.19 | $14.19 | 85,697 |
| 2022-10-05 | $14.20 | $14.86 | $14.20 | $14.65 | $14.65 | 47,566 |
| 2022-10-04 | $14.33 | $14.84 | $14.33 | $14.78 | $14.78 | 129,230 |
| 2022-10-03 | $14.45 | $14.45 | $14.11 | $14.23 | $14.23 | 80,969 |
| 2022-09-30 | $14.34 | $14.40 | $14.02 | $14.02 | $14.02 | 64,266 |
| 2022-09-29 | $14.33 | $14.51 | $14.19 | $14.43 | $14.43 | 87,855 |
| 2022-09-28 | $14.09 | $14.47 | $13.81 | $14.30 | $14.30 | 68,837 |
| 2022-09-27 | $14.60 | $14.60 | $14.19 | $14.25 | $14.25 | 103,791 |
| 2022-09-26 | $14.04 | $14.59 | $14.04 | $14.35 | $14.35 | 90,556 |
| 2022-09-23 | $14.24 | $15.02 | $14.24 | $14.65 | $14.65 | 50,859 |
| 2022-09-22 | $15.64 | $15.64 | $15.02 | $15.30 | $15.30 | 54,038 |
| 2022-09-21 | $15.45 | $15.48 | $15.02 | $15.02 | $15.02 | 20,376 |
| 2022-09-20 | $15.04 | $15.26 | $15.03 | $15.04 | $15.04 | 65,142 |
| 2022-09-19 | $15.24 | $15.24 | $15.01 | $15.17 | $15.17 | 39,982 |
| 2022-09-16 | $15.35 | $15.48 | $15.21 | $15.21 | $15.21 | 30,759 |
| 2022-09-15 | $15.25 | $15.71 | $15.23 | $15.45 | $15.45 | 28,360 |
| 2022-09-14 | $15.93 | $15.93 | $15.63 | $15.68 | $15.68 | 16,171 |
| 2022-09-13 | $16.21 | $16.74 | $16.05 | $16.21 | $15.75 | 21,585 |
| 2022-09-12 | $16.85 | $17.00 | $16.85 | $16.96 | $16.48 | 33,844 |
| 2022-09-09 | $16.59 | $16.96 | $16.59 | $16.75 | $16.28 | 26,739 |
| 2022-09-08 | $16.75 | $16.80 | $16.62 | $16.72 | $16.25 | 53,147 |
| 2022-09-07 | $16.48 | $16.69 | $16.35 | $16.64 | $16.17 | 37,614 |
| 2022-09-06 | $15.85 | $16.46 | $15.85 | $16.46 | $15.99 | 43,393 |
| 2022-09-02 | $16.25 | $16.44 | $16.25 | $16.42 | $15.96 | 39,637 |
| 2022-09-01 | $16.43 | $16.43 | $16.10 | $16.29 | $15.83 | 24,105 |
| 2022-08-31 | $16.57 | $16.66 | $16.37 | $16.45 | $15.98 | 35,634 |
| 2022-08-30 | $16.64 | $16.64 | $16.31 | $16.33 | $15.87 | 27,097 |
| 2022-08-29 | $16.21 | $16.49 | $16.16 | $16.47 | $16.00 | 22,236 |
| 2022-08-26 | $16.64 | $16.64 | $15.91 | $15.91 | $15.46 | 27,684 |
| 2022-08-25 | $16.54 | $16.62 | $16.52 | $16.62 | $16.15 | 11,403 |
| 2022-08-24 | $16.36 | $16.60 | $16.33 | $16.60 | $16.13 | 10,613 |
| 2022-08-23 | $15.74 | $16.47 | $15.74 | $16.39 | $15.93 | 32,836 |
| 2022-08-22 | $16.14 | $16.63 | $15.92 | $16.50 | $16.03 | 15,032 |
| 2022-08-19 | $16.29 | $16.58 | $16.09 | $16.17 | $15.71 | 31,844 |
| 2022-08-18 | $16.34 | $16.64 | $16.34 | $16.62 | $16.15 | 18,527 |
| 2022-08-17 | $16.05 | $16.34 | $16.05 | $16.30 | $15.84 | 8,315 |
| 2022-08-16 | $16.10 | $16.38 | $16.10 | $16.34 | $15.88 | 22,500 |
| 2022-08-15 | $16.53 | $16.53 | $15.91 | $16.10 | $15.64 | 21,648 |
| 2022-08-12 | $16.24 | $16.64 | $16.24 | $16.59 | $16.12 | 21,907 |
| 2022-08-11 | $15.82 | $16.55 | $15.82 | $16.25 | $15.79 | 10,870 |
| 2022-08-10 | $15.71 | $16.50 | $15.71 | $16.50 | $16.03 | 22,132 |
| 2022-08-09 | $15.45 | $16.31 | $15.45 | $16.05 | $15.59 | 26,263 |
| 2022-08-08 | $16.50 | $16.50 | $16.10 | $16.11 | $15.65 | 19,177 |
| 2022-08-05 | $16.35 | $16.44 | $16.23 | $16.26 | $15.80 | 19,956 |
| 2022-08-04 | $16.09 | $16.43 | $16.09 | $16.36 | $15.90 | 11,285 |
| 2022-08-03 | $16.10 | $16.41 | $16.03 | $16.41 | $15.94 | 30,035 |
| 2022-08-02 | $15.89 | $16.10 | $15.89 | $15.94 | $15.49 | 23,235 |
| 2022-08-01 | $16.00 | $16.15 | $15.95 | $16.05 | $15.59 | 25,819 |
| 2022-07-29 | $15.99 | $16.00 | $15.45 | $15.96 | $15.51 | 8,520 |
| 2022-07-28 | $15.65 | $15.97 | $15.65 | $15.86 | $15.41 | 23,989 |
| 2022-07-27 | $15.07 | $15.99 | $15.07 | $15.88 | $15.43 | 18,062 |
| 2022-07-26 | $15.75 | $15.80 | $15.44 | $15.45 | $15.01 | 18,249 |
| 2022-07-25 | $15.31 | $15.70 | $15.31 | $15.69 | $15.25 | 32,161 |
| 2022-07-22 | $15.05 | $15.80 | $15.05 | $15.58 | $15.14 | 20,677 |
| 2022-07-21 | $15.23 | $15.75 | $15.23 | $15.63 | $15.19 | 28,926 |
| 2022-07-20 | $15.36 | $15.88 | $15.31 | $15.60 | $15.15 | 20,780 |
| 2022-07-19 | $15.55 | $15.99 | $15.45 | $15.68 | $15.24 | 35,455 |
| 2022-07-18 | $15.22 | $15.66 | $15.22 | $15.32 | $14.89 | 66,083 |
| 2022-07-15 | $15.21 | $15.69 | $15.21 | $15.22 | $14.79 | 15,738 |
| 2022-07-14 | $15.44 | $15.47 | $15.25 | $15.47 | $15.03 | 22,462 |
| 2022-07-13 | $15.40 | $15.69 | $15.39 | $15.57 | $15.13 | 12,346 |
| 2022-07-12 | $15.12 | $15.59 | $15.12 | $15.46 | $15.02 | 26,917 |
| 2022-07-11 | $15.04 | $15.23 | $14.78 | $14.93 | $14.51 | 27,230 |
| 2022-07-08 | $15.16 | $15.40 | $15.01 | $15.32 | $14.89 | 23,619 |
| 2022-07-07 | $15.11 | $15.41 | $15.09 | $15.09 | $14.66 | 20,446 |
| 2022-07-06 | $15.01 | $15.33 | $15.01 | $15.11 | $14.68 | 45,853 |
| 2022-07-05 | $14.90 | $15.06 | $14.56 | $14.86 | $14.44 | 25,538 |
| 2022-07-01 | $14.71 | $15.30 | $14.70 | $15.28 | $14.85 | 37,741 |
| 2022-06-30 | $14.97 | $15.09 | $14.81 | $14.95 | $14.53 | 47,139 |
| 2022-06-29 | $14.87 | $14.88 | $14.67 | $14.79 | $14.37 | 29,602 |
| 2022-06-28 | $15.60 | $15.60 | $14.96 | $14.96 | $14.54 | 55,043 |
| 2022-06-27 | $15.00 | $15.85 | $15.00 | $15.50 | $15.06 | 37,111 |
| 2022-06-24 | $14.86 | $15.33 | $14.86 | $15.26 | $14.83 | 34,117 |
| 2022-06-23 | $15.12 | $15.37 | $14.94 | $15.03 | $14.60 | 37,409 |
| 2022-06-22 | $15.13 | $15.22 | $14.87 | $15.03 | $14.60 | 66,927 |
| 2022-06-21 | $15.00 | $15.16 | $14.77 | $14.86 | $14.44 | 51,310 |
| 2022-06-17 | $15.04 | $15.04 | $14.29 | $14.55 | $14.14 | 50,243 |
| 2022-06-16 | $14.66 | $14.92 | $14.42 | $14.60 | $14.19 | 55,800 |
| 2022-06-15 | $14.05 | $14.92 | $14.05 | $14.59 | $14.18 | 68,976 |
| 2022-06-14 | $14.61 | $14.61 | $13.86 | $13.96 | $13.56 | 57,086 |
| 2022-06-13 | $14.76 | $14.76 | $14.40 | $14.43 | $14.02 | 26,059 |
| 2022-06-10 | $15.01 | $15.07 | $14.90 | $14.95 | $14.53 | 31,065 |
| 2022-06-09 | $14.99 | $15.63 | $14.99 | $15.17 | $14.74 | 13,768 |
| 2022-06-08 | $15.37 | $15.69 | $15.33 | $15.40 | $15.40 | 28,302 |
| 2022-06-07 | $15.59 | $15.59 | $15.18 | $15.52 | $15.52 | 42,225 |
| 2022-06-06 | $15.52 | $15.64 | $15.37 | $15.37 | $15.37 | 13,210 |
| 2022-06-03 | $15.40 | $15.69 | $15.40 | $15.40 | $15.40 | 18,538 |
| 2022-06-02 | $15.57 | $15.76 | $15.48 | $15.73 | $15.73 | 27,279 |
| 2022-06-01 | $15.70 | $15.73 | $15.50 | $15.60 | $15.60 | 36,521 |
| 2022-05-31 | $15.84 | $15.84 | $15.54 | $15.60 | $15.60 | 36,784 |
| 2022-05-27 | $15.33 | $15.40 | $15.17 | $15.40 | $15.40 | 48,023 |
| 2022-05-26 | $15.38 | $15.38 | $15.06 | $15.30 | $15.30 | 20,561 |
| 2022-05-25 | $15.30 | $15.30 | $15.02 | $15.20 | $15.20 | 24,101 |
| 2022-05-24 | $14.90 | $15.30 | $14.90 | $15.22 | $15.22 | 24,276 |
| 2022-05-23 | $15.23 | $15.29 | $15.03 | $15.13 | $15.13 | 32,152 |
| 2022-05-20 | $15.25 | $15.40 | $15.05 | $15.05 | $15.05 | 30,497 |
| 2022-05-19 | $15.21 | $15.32 | $15.01 | $15.14 | $15.14 | 22,411 |
| 2022-05-18 | $15.17 | $15.25 | $14.90 | $14.90 | $14.90 | 17,722 |
| 2022-05-17 | $15.10 | $15.44 | $15.10 | $15.44 | $15.44 | 27,968 |
| 2022-05-16 | $15.12 | $15.27 | $14.93 | $15.14 | $15.14 | 44,668 |
| 2022-05-13 | $15.10 | $15.50 | $15.10 | $15.26 | $15.26 | 19,852 |
| 2022-05-12 | $14.60 | $15.20 | $14.60 | $14.95 | $14.95 | 29,043 |
| 2022-05-11 | $14.70 | $15.45 | $14.70 | $14.91 | $14.91 | 24,759 |
| 2022-05-10 | $14.68 | $15.20 | $14.68 | $15.14 | $15.14 | 45,973 |
| 2022-05-09 | $15.93 | $15.93 | $15.16 | $15.30 | $15.30 | 33,664 |
| 2022-05-06 | $15.71 | $15.96 | $15.61 | $15.79 | $15.79 | 36,612 |
| 2022-05-05 | $16.08 | $16.30 | $15.64 | $15.93 | $15.93 | 26,400 |
| 2022-05-04 | $15.88 | $16.31 | $15.80 | $16.25 | $16.25 | 29,722 |
| 2022-05-03 | $15.69 | $15.88 | $15.51 | $15.88 | $15.88 | 49,926 |
| 2022-05-02 | $15.48 | $15.87 | $15.48 | $15.80 | $15.80 | 28,440 |
| 2022-04-29 | $15.96 | $16.06 | $15.80 | $15.80 | $15.80 | 17,419 |
| 2022-04-28 | $16.09 | $16.36 | $15.95 | $16.28 | $16.28 | 27,162 |
| 2022-04-27 | $16.08 | $16.11 | $15.91 | $15.91 | $15.91 | 18,016 |
| 2022-04-26 | $16.20 | $16.24 | $16.02 | $16.08 | $16.08 | 18,818 |
| 2022-04-25 | $16.01 | $16.47 | $16.01 | $16.28 | $16.28 | 22,422 |
| 2022-04-22 | $16.30 | $16.50 | $16.09 | $16.21 | $16.21 | 17,636 |
| 2022-04-21 | $16.68 | $16.68 | $16.43 | $16.55 | $16.55 | 16,512 |
| 2022-04-20 | $16.75 | $16.84 | $16.75 | $16.80 | $16.80 | 18,267 |
| 2022-04-19 | $16.73 | $16.73 | $16.31 | $16.50 | $16.50 | 25,282 |
| 2022-04-18 | $16.74 | $16.74 | $16.26 | $16.26 | $16.26 | 18,932 |
| 2022-04-14 | $16.26 | $16.79 | $16.26 | $16.54 | $16.54 | 23,911 |
| 2022-04-13 | $16.30 | $16.63 | $16.27 | $16.33 | $16.33 | 15,643 |
| 2022-04-12 | $16.25 | $16.69 | $16.25 | $16.55 | $16.55 | 10,477 |
| 2022-04-11 | $16.40 | $16.70 | $16.40 | $16.70 | $16.70 | 12,895 |
| 2022-04-08 | $16.70 | $16.70 | $16.48 | $16.51 | $16.51 | 15,539 |
| 2022-04-07 | $16.50 | $16.66 | $16.44 | $16.61 | $16.61 | 39,591 |
| 2022-04-06 | $16.36 | $16.50 | $16.20 | $16.33 | $16.33 | 27,391 |
| 2022-04-05 | $16.11 | $16.68 | $16.11 | $16.41 | $16.41 | 16,220 |
| 2022-04-04 | $16.23 | $16.41 | $16.23 | $16.25 | $16.25 | 21,615 |
| 2022-04-01 | $16.00 | $16.00 | $15.80 | $15.99 | $15.99 | 27,961 |
| 2022-03-31 | $15.89 | $16.03 | $15.75 | $15.76 | $15.76 | 17,236 |
| 2022-03-30 | $15.84 | $16.25 | $15.84 | $15.91 | $15.91 | 31,089 |
| 2022-03-29 | $15.91 | $16.08 | $15.73 | $15.86 | $15.86 | 18,314 |
| 2022-03-28 | $16.27 | $16.27 | $15.80 | $16.10 | $16.10 | 17,169 |
| 2022-03-25 | $15.68 | $16.34 | $15.68 | $16.27 | $16.27 | 18,599 |
| 2022-03-24 | $16.13 | $16.50 | $16.13 | $16.42 | $16.42 | 139,691 |
| 2022-03-23 | $16.05 | $16.67 | $16.05 | $16.61 | $16.61 | 29,247 |
| 2022-03-22 | $16.34 | $16.68 | $16.34 | $16.65 | $16.17 | 50,605 |
| 2022-03-21 | $16.45 | $16.65 | $16.42 | $16.65 | $16.17 | 50,605 |
| 2022-03-18 | $16.27 | $16.50 | $16.24 | $16.35 | $15.88 | 19,830 |
| 2022-03-17 | $16.24 | $16.30 | $16.09 | $16.12 | $15.65 | 29,053 |
| 2022-03-16 | $15.65 | $16.10 | $15.65 | $16.10 | $15.63 | 27,941 |
| 2022-03-15 | $15.70 | $15.90 | $15.66 | $15.84 | $15.38 | 49,813 |
| 2022-03-14 | $15.73 | $16.07 | $15.68 | $15.75 | $15.29 | 32,624 |
| 2022-03-11 | $15.95 | $15.95 | $15.71 | $15.71 | $15.25 | 21,941 |
| 2022-03-10 | $16.28 | $16.28 | $15.98 | $16.27 | $15.80 | 20,401 |
| 2022-03-09 | $16.10 | $16.32 | $16.10 | $16.25 | $15.78 | 36,556 |
| 2022-03-08 | $15.92 | $16.03 | $15.68 | $15.71 | $15.26 | 26,450 |
| 2022-03-07 | $15.65 | $16.19 | $15.65 | $16.08 | $15.61 | 28,264 |
| 2022-03-04 | $15.79 | $16.18 | $15.71 | $16.02 | $15.56 | 30,833 |
| 2022-03-03 | $16.05 | $16.05 | $15.76 | $16.03 | $15.57 | 18,814 |
| 2022-03-02 | $15.17 | $16.06 | $15.17 | $15.97 | $15.51 | 36,332 |
| 2022-03-01 | $16.10 | $16.10 | $15.44 | $15.60 | $15.15 | 41,092 |
| 2022-02-28 | $15.69 | $15.69 | $15.19 | $15.48 | $15.03 | 57,027 |
| 2022-02-25 | $16.00 | $16.00 | $15.22 | $15.66 | $15.21 | 37,742 |
| 2022-02-24 | $15.55 | $15.55 | $15.15 | $15.45 | $15.01 | 35,037 |
| 2022-02-23 | $15.50 | $15.74 | $15.37 | $15.52 | $15.07 | 29,156 |
| 2022-02-22 | $15.00 | $15.50 | $15.00 | $15.50 | $15.05 | 24,275 |
| 2022-02-18 | $14.71 | $15.16 | $14.71 | $15.16 | $14.72 | 34,853 |
| 2022-02-17 | $14.52 | $15.13 | $14.52 | $14.85 | $14.42 | 54,079 |
| 2022-02-16 | $15.42 | $15.42 | $14.77 | $15.04 | $14.60 | 30,178 |
| 2022-02-15 | $14.82 | $14.87 | $14.60 | $14.71 | $14.28 | 31,308 |
| 2022-02-14 | $14.61 | $14.81 | $14.55 | $14.66 | $14.24 | 61,774 |
| 2022-02-11 | $15.11 | $15.11 | $14.69 | $14.76 | $14.33 | 55,295 |
| 2022-02-10 | $15.15 | $15.44 | $15.04 | $15.14 | $14.70 | 41,131 |
| 2022-02-09 | $14.52 | $15.05 | $14.52 | $14.93 | $14.50 | 49,279 |
| 2022-02-08 | $14.81 | $15.03 | $14.76 | $14.99 | $14.56 | 49,963 |
| 2022-02-07 | $14.77 | $15.05 | $14.58 | $14.86 | $14.43 | 35,462 |
| 2022-02-04 | $15.35 | $15.35 | $14.78 | $14.97 | $14.54 | 57,338 |
| 2022-02-03 | $14.79 | $15.02 | $14.74 | $14.86 | $14.43 | 31,593 |
| 2022-02-02 | $14.70 | $14.79 | $14.39 | $14.79 | $14.36 | 30,320 |
| 2022-02-01 | $14.20 | $14.99 | $14.20 | $14.56 | $14.14 | 66,294 |
| 2022-01-31 | $14.15 | $14.48 | $14.11 | $14.18 | $13.77 | 68,950 |
| 2022-01-28 | $14.25 | $14.32 | $14.02 | $14.10 | $13.69 | 52,445 |
| 2022-01-27 | $14.43 | $14.70 | $14.29 | $14.31 | $13.90 | 44,578 |
| 2022-01-26 | $14.49 | $14.85 | $14.49 | $14.50 | $14.08 | 58,807 |
| 2022-01-25 | $15.16 | $15.16 | $14.65 | $14.88 | $14.45 | 57,158 |
| 2022-01-24 | $14.92 | $14.92 | $14.60 | $14.85 | $14.42 | 66,146 |
| 2022-01-21 | $14.71 | $15.27 | $14.71 | $15.13 | $14.69 | 49,162 |
| 2022-01-20 | $15.29 | $15.36 | $14.98 | $15.11 | $14.67 | 30,575 |
| 2022-01-19 | $15.37 | $15.45 | $15.28 | $15.38 | $14.93 | 36,597 |
| 2022-01-18 | $15.16 | $15.45 | $15.16 | $15.38 | $14.93 | 36,597 |
| 2022-01-14 | $14.79 | $15.25 | $14.79 | $15.20 | $14.76 | 18,710 |
| 2022-01-13 | $15.03 | $15.28 | $15.03 | $15.07 | $14.63 | 18,934 |
| 2022-01-12 | $15.10 | $15.32 | $15.01 | $15.24 | $14.80 | 36,725 |
| 2022-01-11 | $14.58 | $15.13 | $14.58 | $15.04 | $14.60 | 43,720 |
| 2022-01-10 | $14.98 | $15.24 | $14.86 | $15.24 | $14.80 | 222,144 |
| 2022-01-07 | $15.10 | $15.10 | $14.94 | $15.03 | $14.59 | 143,293 |
| 2022-01-06 | $15.03 | $15.18 | $15.00 | $15.15 | $14.71 | 55,032 |
| 2022-01-05 | $15.43 | $15.55 | $15.05 | $15.05 | $14.61 | 130,529 |
| 2022-01-04 | $15.30 | $15.49 | $15.30 | $15.35 | $14.91 | 63,817 |
| 2022-01-03 | $15.38 | $15.80 | $15.28 | $15.40 | $14.95 | 33,793 |
| 2021-12-31 | $15.65 | $15.66 | $15.40 | $15.61 | $15.16 | 12,478 |
| 2021-12-30 | $15.60 | $15.71 | $15.53 | $15.68 | $15.23 | 39,840 |
| 2021-12-29 | $15.38 | $15.62 | $15.38 | $15.60 | $15.15 | 25,706 |
| 2021-12-28 | $15.57 | $15.57 | $15.39 | $15.53 | $15.08 | 22,693 |
| 2021-12-27 | $15.43 | $15.72 | $15.42 | $15.48 | $15.03 | 27,814 |
| 2021-12-23 | $15.08 | $15.74 | $15.08 | $15.53 | $15.08 | 29,010 |
| 2021-12-22 | $15.45 | $15.69 | $15.31 | $15.34 | $14.90 | 46,884 |
| 2021-12-21 | $15.43 | $15.73 | $15.27 | $15.49 | $15.04 | 65,066 |
| 2021-12-20 | $15.00 | $15.66 | $15.00 | $15.15 | $14.71 | 39,162 |
| 2021-12-17 | $15.05 | $15.32 | $15.04 | $15.20 | $14.76 | 47,826 |
| 2021-12-16 | $14.92 | $15.41 | $14.92 | $15.24 | $14.80 | 29,289 |
| 2021-12-15 | $14.84 | $15.29 | $14.84 | $15.16 | $14.72 | 38,580 |
| 2021-12-14 | $15.01 | $15.15 | $14.76 | $14.88 | $14.45 | 85,095 |
| 2021-12-13 | $15.29 | $15.29 | $15.05 | $15.05 | $14.61 | 43,120 |
| 2021-12-10 | $15.75 | $15.75 | $15.17 | $15.40 | $14.95 | 53,333 |
| 2021-12-09 | $15.21 | $15.21 | $14.91 | $15.03 | $14.59 | 24,181 |
| 2021-12-08 | $15.06 | $15.37 | $15.06 | $15.32 | $14.88 | 38,968 |
| 2021-12-07 | $15.57 | $15.57 | $15.02 | $15.12 | $14.68 | 110,670 |
| 2021-12-06 | $14.85 | $15.08 | $14.85 | $14.96 | $14.53 | 53,983 |
| 2021-12-03 | $15.48 | $15.48 | $14.79 | $14.90 | $14.47 | 42,653 |
| 2021-12-02 | $14.50 | $15.15 | $14.50 | $15.01 | $14.58 | 47,687 |
| 2021-12-01 | $15.25 | $15.46 | $15.15 | $15.15 | $14.71 | 76,548 |
| 2021-11-30 | $15.25 | $15.55 | $15.17 | $15.39 | $14.94 | 236,967 |
| 2021-11-29 | $14.53 | $14.89 | $14.53 | $14.84 | $14.41 | 75,691 |
| 2021-11-26 | $15.05 | $15.10 | $14.88 | $15.00 | $14.57 | 18,324 |
| 2021-11-24 | $15.20 | $15.22 | $15.13 | $15.13 | $14.69 | 26,389 |
| 2021-11-23 | $15.24 | $15.42 | $15.10 | $15.20 | $14.76 | 51,653 |
| 2021-11-22 | $15.55 | $15.55 | $15.20 | $15.23 | $14.79 | 51,500 |
| 2021-11-19 | $15.45 | $15.58 | $15.45 | $15.55 | $15.10 | 22,566 |
| 2021-11-18 | $15.56 | $15.77 | $15.51 | $15.62 | $15.17 | 69,062 |
| 2021-11-17 | $15.48 | $15.55 | $15.46 | $15.51 | $15.06 | 22,227 |
| 2021-11-16 | $15.90 | $15.90 | $15.60 | $15.60 | $15.15 | 45,938 |
| 2021-11-15 | $15.80 | $16.01 | $15.80 | $15.92 | $15.46 | 56,004 |
| 2021-11-12 | $16.11 | $16.11 | $16.01 | $16.08 | $15.61 | 22,796 |
| 2021-11-11 | $16.15 | $16.16 | $16.05 | $16.12 | $15.65 | 15,901 |
| 2021-11-10 | $16.49 | $16.49 | $16.14 | $16.15 | $15.68 | 18,188 |
| 2021-11-09 | $16.29 | $16.30 | $16.08 | $16.15 | $15.68 | 37,552 |
| 2021-11-08 | $16.05 | $16.49 | $16.05 | $16.24 | $15.77 | 14,993 |
| 2021-11-05 | $16.13 | $16.31 | $16.13 | $16.24 | $15.76 | 20,861 |
| 2021-11-04 | $16.33 | $16.33 | $16.06 | $16.29 | $15.82 | 20,246 |
| 2021-11-03 | $16.17 | $16.33 | $16.08 | $16.25 | $15.78 | 20,076 |
| 2021-11-02 | $16.16 | $16.30 | $16.13 | $16.25 | $15.78 | 19,729 |
| 2021-11-01 | $16.52 | $16.53 | $16.08 | $16.46 | $15.98 | 21,428 |
| 2021-10-29 | $16.46 | $16.51 | $16.16 | $16.46 | $15.98 | 27,948 |
| 2021-10-28 | $16.49 | $16.54 | $16.14 | $16.53 | $16.05 | 39,715 |
| 2021-10-27 | $16.12 | $16.37 | $16.12 | $16.24 | $15.76 | 25,471 |
| 2021-10-26 | $16.28 | $16.36 | $16.14 | $16.20 | $15.73 | 27,131 |
| 2021-10-25 | $16.39 | $16.43 | $16.15 | $16.36 | $15.89 | 19,147 |
| 2021-10-22 | $16.42 | $16.46 | $16.24 | $16.39 | $15.92 | 34,021 |
| 2021-10-21 | $16.51 | $16.56 | $16.36 | $16.41 | $15.93 | 53,566 |
| 2021-10-20 | $16.25 | $16.67 | $16.25 | $16.64 | $16.16 | 21,186 |
| 2021-10-19 | $16.52 | $16.63 | $16.39 | $16.63 | $16.15 | 37,180 |
| 2021-10-18 | $16.34 | $16.39 | $16.20 | $16.37 | $15.90 | 17,046 |
| 2021-10-15 | $16.39 | $16.64 | $16.26 | $16.64 | $16.16 | 25,817 |
| 2021-10-14 | $16.43 | $16.54 | $16.41 | $16.54 | $16.06 | 25,153 |
| 2021-10-13 | $16.48 | $16.48 | $16.31 | $16.35 | $15.88 | 40,773 |
| 2021-10-12 | $16.60 | $16.61 | $16.09 | $16.21 | $15.74 | 27,363 |
| 2021-10-11 | $16.34 | $16.35 | $16.11 | $16.25 | $15.78 | 21,061 |
| 2021-10-08 | $16.14 | $16.44 | $16.12 | $16.44 | $15.96 | 11,850 |
| 2021-10-07 | $16.31 | $16.35 | $16.23 | $16.27 | $15.80 | 20,210 |
| 2021-10-06 | $16.55 | $16.68 | $16.40 | $16.40 | $15.92 | 17,598 |
| 2021-10-05 | $16.50 | $16.56 | $16.38 | $16.50 | $16.02 | 19,515 |
| 2021-10-04 | $16.70 | $16.75 | $16.51 | $16.68 | $16.19 | 24,521 |
| 2021-10-01 | $16.65 | $16.65 | $16.26 | $16.62 | $16.14 | 19,062 |
| 2021-09-30 | $16.34 | $16.59 | $16.33 | $16.45 | $15.97 | 47,097 |
| 2021-09-29 | $16.55 | $16.75 | $16.33 | $16.33 | $15.86 | 16,484 |
| 2021-09-28 | $16.61 | $16.61 | $16.40 | $16.54 | $16.06 | 16,452 |
| 2021-09-27 | $16.66 | $16.68 | $16.62 | $16.68 | $16.20 | 17,882 |
| 2021-09-24 | $16.73 | $16.73 | $16.61 | $16.68 | $16.20 | 36,606 |
| 2021-09-23 | $16.95 | $17.00 | $16.64 | $17.00 | $16.51 | 26,149 |
| 2021-09-22 | $16.61 | $16.91 | $16.61 | $16.77 | $16.28 | 28,953 |
| 2021-09-21 | $16.82 | $16.99 | $16.61 | $16.82 | $16.33 | 22,838 |
| 2021-09-20 | $16.94 | $16.99 | $16.66 | $16.91 | $16.42 | 23,818 |
| 2021-09-17 | $17.04 | $17.04 | $16.75 | $16.90 | $16.41 | 18,291 |
| 2021-09-16 | $16.80 | $17.09 | $16.78 | $16.78 | $16.29 | 11,902 |
| 2021-09-15 | $17.15 | $17.44 | $17.05 | $17.05 | $16.56 | 26,847 |
| 2021-09-14 | $17.13 | $17.45 | $17.13 | $17.38 | $16.48 | 21,593 |
| 2021-09-13 | $17.27 | $17.30 | $17.20 | $17.28 | $16.38 | 13,456 |
| 2021-09-10 | $17.17 | $17.19 | $17.13 | $17.19 | $16.30 | 16,470 |
| 2021-09-09 | $17.21 | $17.30 | $17.11 | $17.15 | $16.26 | 15,406 |
| 2021-09-08 | $17.44 | $17.44 | $17.11 | $17.29 | $16.40 | 12,702 |
| 2021-09-07 | $17.08 | $17.40 | $17.08 | $17.32 | $16.42 | 15,249 |
| 2021-09-03 | $17.08 | $17.30 | $17.08 | $17.30 | $16.40 | 13,124 |
| 2021-09-02 | $16.78 | $17.35 | $16.78 | $17.31 | $16.41 | 13,839 |
| 2021-09-01 | $17.15 | $17.24 | $17.14 | $17.22 | $16.33 | 15,171 |
| 2021-08-31 | $17.05 | $17.15 | $17.04 | $17.11 | $16.22 | 12,331 |
| 2021-08-30 | $17.13 | $17.21 | $17.05 | $17.05 | $16.17 | 5,884 |
| 2021-08-27 | $17.00 | $17.10 | $16.83 | $17.10 | $16.22 | 6,879 |
| 2021-08-26 | $16.93 | $17.00 | $16.85 | $17.00 | $16.12 | 8,785 |
| 2021-08-25 | $16.95 | $16.95 | $16.78 | $16.94 | $16.06 | 9,779 |
| 2021-08-24 | $16.56 | $17.02 | $16.56 | $16.68 | $15.82 | 12,557 |
| 2021-08-23 | $16.49 | $16.55 | $16.46 | $16.55 | $15.69 | 15,922 |
| 2021-08-20 | $16.15 | $16.49 | $16.15 | $16.24 | $15.40 | 9,238 |
| 2021-08-19 | $16.36 | $16.47 | $16.19 | $16.29 | $15.45 | 7,829 |
| 2021-08-18 | $16.15 | $16.47 | $16.15 | $16.47 | $15.62 | 12,481 |
| 2021-08-17 | $16.15 | $16.49 | $16.15 | $16.39 | $15.54 | 37,175 |
| 2021-08-16 | $16.15 | $16.64 | $16.15 | $16.56 | $15.70 | 28,080 |
| 2021-08-13 | $16.85 | $16.85 | $16.50 | $16.55 | $15.69 | 12,622 |
| 2021-08-12 | $16.59 | $16.70 | $16.51 | $16.62 | $15.76 | 9,300 |
| 2021-08-11 | $16.57 | $16.70 | $16.57 | $16.64 | $15.78 | 12,052 |
| 2021-08-10 | $16.69 | $16.71 | $16.39 | $16.39 | $15.54 | 24,756 |
| 2021-08-09 | $16.50 | $16.66 | $16.34 | $16.59 | $15.73 | 10,337 |
| 2021-08-06 | $16.30 | $16.85 | $16.30 | $16.85 | $15.98 | 4,732 |
| 2021-08-05 | $16.30 | $16.80 | $16.30 | $16.74 | $15.87 | 5,674 |
| 2021-08-04 | $16.70 | $16.97 | $16.52 | $16.95 | $16.07 | 6,421 |
| 2021-08-03 | $16.71 | $16.82 | $16.64 | $16.79 | $15.92 | 13,029 |
| 2021-08-02 | $16.64 | $16.64 | $16.49 | $16.55 | $15.69 | 10,516 |
| 2021-07-30 | $16.67 | $16.67 | $16.53 | $16.63 | $15.77 | 10,926 |
| 2021-07-29 | $16.66 | $16.86 | $16.66 | $16.75 | $15.88 | 10,700 |
| 2021-07-28 | $16.53 | $16.83 | $16.53 | $16.75 | $15.88 | 8,758 |
| 2021-07-27 | $17.28 | $17.28 | $16.62 | $16.82 | $15.95 | 11,642 |
| 2021-07-26 | $16.56 | $16.87 | $16.56 | $16.87 | $16.00 | 11,553 |
| 2021-07-23 | $16.73 | $16.97 | $16.72 | $16.86 | $15.99 | 11,358 |
| 2021-07-22 | $16.74 | $16.80 | $16.56 | $16.57 | $15.71 | 20,968 |
| 2021-07-21 | $16.75 | $16.90 | $16.75 | $16.81 | $15.94 | 6,179 |
| 2021-07-20 | $16.60 | $16.86 | $16.60 | $16.86 | $15.99 | 9,419 |
| 2021-07-19 | $17.09 | $17.09 | $16.57 | $16.66 | $15.80 | 10,602 |
| 2021-07-16 | $17.01 | $17.01 | $16.69 | $16.83 | $15.96 | 9,241 |
| 2021-07-15 | $16.97 | $16.97 | $16.60 | $16.87 | $16.00 | 10,274 |
| 2021-07-14 | $17.15 | $17.18 | $17.05 | $17.09 | $16.21 | 19,064 |
| 2021-07-13 | $17.20 | $17.20 | $17.05 | $17.13 | $16.24 | 11,077 |
| 2021-07-12 | $17.14 | $17.20 | $17.05 | $17.20 | $16.31 | 7,703 |
| 2021-07-09 | $17.02 | $17.20 | $17.02 | $17.18 | $16.29 | 15,036 |
| 2021-07-08 | $17.20 | $17.20 | $16.88 | $17.03 | $16.15 | 12,236 |
| 2021-07-07 | $17.16 | $17.20 | $17.07 | $17.14 | $16.25 | 19,033 |
| 2021-07-06 | $17.10 | $17.20 | $16.82 | $16.87 | $15.99 | 12,232 |
| 2021-07-02 | $16.56 | $17.20 | $16.56 | $16.98 | $16.10 | 15,141 |
| 2021-07-01 | $17.06 | $17.06 | $16.85 | $16.89 | $16.01 | 6,483 |
| 2021-06-30 | $16.89 | $16.90 | $16.62 | $16.81 | $15.94 | 14,594 |
| 2021-06-29 | $16.72 | $17.07 | $16.67 | $16.90 | $16.03 | 11,213 |
| 2021-06-28 | $16.64 | $17.02 | $16.64 | $16.79 | $15.92 | 9,885 |
| 2021-06-25 | $17.07 | $17.19 | $16.94 | $17.19 | $16.30 | 13,004 |
| 2021-06-24 | $17.13 | $17.13 | $16.61 | $16.96 | $16.08 | 10,761 |
| 2021-06-23 | $16.64 | $16.85 | $16.61 | $16.73 | $15.86 | 10,298 |
| 2021-06-22 | $16.13 | $16.69 | $16.10 | $16.69 | $15.83 | 24,252 |
| 2021-06-21 | $16.60 | $16.69 | $16.43 | $16.69 | $15.83 | 17,310 |
| 2021-06-18 | $16.57 | $16.57 | $16.28 | $16.36 | $15.51 | 16,239 |
| 2021-06-17 | $16.74 | $16.79 | $16.57 | $16.64 | $15.77 | 11,208 |
| 2021-06-16 | $17.04 | $17.09 | $16.79 | $16.91 | $16.04 | 10,690 |
| 2021-06-15 | $17.20 | $17.25 | $17.01 | $17.13 | $16.24 | 16,195 |
| 2021-06-14 | $17.21 | $17.25 | $17.08 | $17.12 | $16.23 | 17,090 |
| 2021-06-11 | $17.18 | $17.18 | $17.02 | $17.15 | $16.26 | 15,800 |
| 2021-06-10 | $17.16 | $17.20 | $16.88 | $17.05 | $16.17 | 51,551 |
| 2021-06-09 | $17.12 | $17.20 | $17.09 | $17.20 | $16.31 | 42,642 |
| 2021-06-08 | $16.87 | $17.00 | $16.87 | $16.94 | $16.06 | 15,304 |
| 2021-06-07 | $16.79 | $16.87 | $16.71 | $16.75 | $15.88 | 11,850 |
| 2021-06-04 | $16.73 | $16.87 | $16.65 | $16.84 | $15.97 | 14,634 |
| 2021-06-03 | $16.60 | $16.60 | $16.39 | $16.57 | $15.71 | 10,844 |
| 2021-06-02 | $16.51 | $16.73 | $16.51 | $16.72 | $15.85 | 17,001 |
| 2021-06-01 | $16.38 | $16.69 | $16.37 | $16.59 | $15.73 | 22,662 |
| 2021-05-28 | $15.93 | $16.54 | $15.93 | $16.37 | $15.52 | 10,362 |
| 2021-05-27 | $16.03 | $16.72 | $16.03 | $16.58 | $15.72 | 24,965 |
| 2021-05-26 | $16.67 | $16.67 | $16.40 | $16.56 | $15.70 | 10,720 |
| 2021-05-25 | $16.45 | $16.47 | $16.11 | $16.47 | $15.62 | 17,063 |
| 2021-05-24 | $16.31 | $16.56 | $16.17 | $16.43 | $15.58 | 17,846 |
| 2021-05-21 | $16.32 | $16.32 | $16.13 | $16.24 | $15.40 | 13,484 |
| 2021-05-20 | $16.07 | $16.21 | $16.05 | $16.13 | $15.29 | 20,198 |
| 2021-05-19 | $16.07 | $16.07 | $15.85 | $15.85 | $15.03 | 9,521 |
| 2021-05-18 | $16.36 | $16.36 | $16.05 | $16.12 | $15.29 | 14,153 |
| 2021-05-17 | $15.99 | $16.24 | $15.99 | $16.11 | $15.28 | 20,136 |
| 2021-05-14 | $16.20 | $16.28 | $16.04 | $16.28 | $15.44 | 13,614 |
| 2021-05-13 | $16.12 | $16.17 | $16.05 | $16.11 | $15.28 | 21,407 |
| 2021-05-12 | $16.26 | $16.46 | $16.10 | $16.10 | $15.27 | 35,086 |
| 2021-05-11 | $16.63 | $16.63 | $16.27 | $16.56 | $15.70 | 33,974 |
| 2021-05-10 | $16.46 | $16.68 | $16.37 | $16.66 | $15.80 | 17,496 |
| 2021-05-07 | $16.47 | $16.63 | $16.47 | $16.63 | $15.77 | 14,403 |
| 2021-05-06 | $16.41 | $16.47 | $16.30 | $16.45 | $15.60 | 12,813 |
| 2021-05-05 | $16.28 | $16.47 | $16.28 | $16.39 | $15.54 | 10,926 |
| 2021-05-04 | $16.07 | $16.20 | $16.02 | $16.03 | $15.20 | 17,902 |
| 2021-05-03 | $15.95 | $16.05 | $15.95 | $16.05 | $15.22 | 22,947 |
| 2021-04-30 | $15.92 | $15.92 | $15.70 | $15.76 | $14.94 | 13,573 |
| 2021-04-29 | $16.01 | $16.01 | $15.94 | $15.99 | $15.16 | 9,136 |
| 2021-04-28 | $15.95 | $16.03 | $15.65 | $16.03 | $15.20 | 15,966 |
| 2021-04-27 | $15.94 | $16.00 | $15.94 | $16.00 | $15.17 | 15,928 |
| 2021-04-26 | $15.94 | $16.10 | $15.94 | $16.07 | $15.23 | 20,005 |
| 2021-04-23 | $15.92 | $16.09 | $15.82 | $15.99 | $15.16 | 10,518 |
| 2021-04-22 | $16.30 | $16.30 | $15.70 | $15.73 | $14.91 | 24,603 |
| 2021-04-21 | $15.76 | $16.05 | $15.76 | $15.95 | $15.12 | 13,375 |
| 2021-04-20 | $16.00 | $16.21 | $15.96 | $15.98 | $15.15 | 55,630 |
| 2021-04-19 | $16.09 | $16.09 | $15.61 | $15.82 | $15.00 | 34,303 |
| 2021-04-16 | $15.82 | $15.97 | $15.50 | $15.63 | $14.82 | 56,673 |
| 2021-04-15 | $15.77 | $15.79 | $15.67 | $15.75 | $14.94 | 18,021 |
| 2021-04-14 | $15.66 | $15.70 | $15.53 | $15.70 | $14.89 | 39,973 |
| 2021-04-13 | $15.19 | $15.45 | $15.19 | $15.39 | $14.59 | 31,887 |
| 2021-04-12 | $15.49 | $15.51 | $15.30 | $15.34 | $14.55 | 18,166 |
| 2021-04-09 | $15.60 | $15.60 | $15.50 | $15.56 | $14.75 | 19,209 |
| 2021-04-08 | $15.32 | $15.83 | $15.32 | $15.80 | $14.98 | 16,468 |
| 2021-04-07 | $15.30 | $15.75 | $15.30 | $15.56 | $14.75 | 29,259 |
| 2021-04-06 | $15.49 | $16.14 | $15.49 | $15.94 | $15.11 | 27,912 |
| 2021-04-05 | $15.74 | $15.97 | $15.74 | $15.90 | $15.08 | 24,216 |
| 2021-04-01 | $15.55 | $15.81 | $15.55 | $15.74 | $14.92 | 17,790 |
| 2021-03-31 | $15.53 | $15.85 | $15.51 | $15.72 | $14.90 | 20,587 |
| 2021-03-30 | $15.50 | $15.85 | $15.50 | $15.77 | $14.95 | 35,968 |
| 2021-03-29 | $15.27 | $15.46 | $15.26 | $15.33 | $14.54 | 42,985 |
| 2021-03-26 | $15.88 | $15.88 | $15.26 | $15.27 | $14.48 | 25,079 |
| 2021-03-25 | $15.46 | $15.57 | $15.20 | $15.34 | $14.55 | 23,857 |
| 2021-03-24 | $15.46 | $15.51 | $15.30 | $15.35 | $14.56 | 11,471 |
| 2021-03-23 | $15.30 | $15.94 | $15.30 | $15.60 | $14.79 | 27,803 |
| 2021-03-22 | $15.97 | $16.31 | $15.97 | $16.07 | $15.24 | 14,756 |
| 2021-03-19 | $16.06 | $16.47 | $16.03 | $16.39 | $15.54 | 47,104 |
| 2021-03-18 | $16.25 | $16.29 | $16.02 | $16.04 | $15.21 | 46,493 |
| 2021-03-17 | $16.14 | $16.32 | $16.04 | $16.28 | $15.44 | 37,671 |
| 2021-03-16 | $16.25 | $16.62 | $16.25 | $16.57 | $15.21 | 60,362 |
| 2021-03-15 | $16.43 | $16.57 | $16.43 | $16.53 | $15.17 | 20,782 |
| 2021-03-12 | $16.55 | $16.60 | $16.33 | $16.43 | $15.08 | 11,046 |
| 2021-03-11 | $16.40 | $16.56 | $16.27 | $16.39 | $15.05 | 12,296 |
| 2021-03-10 | $16.46 | $16.53 | $16.28 | $16.45 | $15.10 | 15,726 |
| 2021-03-09 | $16.34 | $16.53 | $16.28 | $16.53 | $15.17 | 12,118 |
| 2021-03-08 | $16.74 | $16.96 | $16.34 | $16.53 | $15.17 | 40,209 |
| 2021-03-05 | $16.38 | $16.74 | $16.20 | $16.74 | $15.37 | 18,172 |
| 2021-03-04 | $16.70 | $16.94 | $16.47 | $16.53 | $15.17 | 19,396 |
| 2021-03-03 | $17.11 | $17.11 | $16.54 | $16.91 | $15.52 | 13,984 |
| 2021-03-02 | $16.64 | $17.43 | $16.64 | $17.34 | $15.92 | 11,780 |
| 2021-03-01 | $16.89 | $17.42 | $16.89 | $17.12 | $15.72 | 22,676 |
| 2021-02-26 | $17.03 | $17.24 | $16.75 | $16.75 | $15.38 | 40,798 |
| 2021-02-25 | $17.55 | $17.55 | $17.10 | $17.27 | $15.85 | 24,691 |
| 2021-02-24 | $16.99 | $17.27 | $16.99 | $17.27 | $15.85 | 24,691 |
| 2021-02-23 | $17.02 | $17.20 | $16.92 | $17.07 | $15.67 | 8,421 |
| 2021-02-22 | $16.81 | $17.20 | $16.81 | $17.07 | $15.67 | 12,904 |
| 2021-02-19 | $16.74 | $17.01 | $16.55 | $17.00 | $15.61 | 7,302 |
| 2021-02-18 | $16.82 | $16.85 | $16.65 | $16.70 | $15.33 | 19,446 |
| 2021-02-17 | $16.55 | $16.71 | $16.55 | $16.70 | $15.33 | 19,446 |
| 2021-02-16 | $16.55 | $17.04 | $16.55 | $16.77 | $15.39 | 13,289 |
| 2021-02-12 | $16.88 | $16.98 | $16.74 | $16.95 | $15.56 | 9,649 |
| 2021-02-11 | $16.95 | $17.00 | $16.76 | $16.88 | $15.50 | 18,678 |
| 2021-02-10 | $16.67 | $16.98 | $16.56 | $16.96 | $15.57 | 21,565 |
| 2021-02-09 | $16.80 | $16.99 | $16.65 | $16.96 | $15.57 | 21,565 |
| 2021-02-08 | $17.12 | $17.52 | $16.84 | $17.10 | $15.70 | 14,905 |
| 2021-02-05 | $17.20 | $17.20 | $16.87 | $17.04 | $15.64 | 53,789 |
| 2021-02-04 | $17.03 | $17.03 | $16.92 | $16.99 | $15.60 | 21,752 |
| 2021-02-03 | $17.15 | $17.19 | $17.00 | $17.04 | $15.64 | 19,491 |
| 2021-02-02 | $17.27 | $17.43 | $16.81 | $17.24 | $15.83 | 109,579 |
| 2021-02-01 | $16.60 | $17.26 | $16.60 | $17.14 | $15.73 | 18,086 |
| 2021-01-29 | $17.20 | $17.34 | $17.00 | $17.20 | $15.79 | 10,740 |
| 2021-01-28 | $16.72 | $17.19 | $16.72 | $17.19 | $15.78 | 50,214 |
| 2021-01-27 | $16.92 | $17.64 | $16.92 | $17.20 | $15.79 | 54,292 |
| 2021-01-26 | $17.23 | $17.65 | $17.23 | $17.57 | $16.13 | 14,507 |
| 2021-01-25 | $17.49 | $17.49 | $17.14 | $17.30 | $15.88 | 28,449 |
| 2021-01-22 | $17.36 | $17.36 | $17.21 | $17.35 | $15.93 | 21,920 |
| 2021-01-21 | $16.81 | $17.47 | $16.81 | $17.25 | $15.84 | 31,630 |
| 2021-01-20 | $16.89 | $17.12 | $16.89 | $17.05 | $15.65 | 16,527 |
| 2021-01-19 | $16.79 | $17.36 | $16.39 | $16.96 | $15.57 | 16,598 |
| 2021-01-15 | $17.71 | $17.71 | $17.18 | $17.32 | $15.90 | 12,366 |
| 2021-01-14 | $17.56 | $17.59 | $17.37 | $17.50 | $16.06 | 12,442 |
| 2021-01-13 | $16.99 | $17.70 | $16.99 | $17.61 | $16.17 | 20,113 |
| 2021-01-12 | $17.00 | $17.63 | $17.00 | $17.43 | $16.00 | 14,267 |
| 2021-01-11 | $17.25 | $17.64 | $17.25 | $17.44 | $16.01 | 14,732 |
| 2021-01-08 | $17.24 | $17.69 | $17.24 | $17.61 | $16.17 | 32,496 |
| 2021-01-07 | $17.40 | $17.45 | $17.07 | $17.07 | $15.67 | 28,860 |
| 2021-01-06 | $17.50 | $17.50 | $16.89 | $17.45 | $16.02 | 15,442 |
| 2021-01-05 | $17.10 | $17.29 | $17.09 | $17.29 | $15.87 | 21,538 |
| 2021-01-04 | $16.93 | $17.02 | $16.70 | $16.83 | $15.45 | 21,510 |
| 2020-12-31 | $16.94 | $16.95 | $16.78 | $16.95 | $15.56 | 10,088 |
| 2020-12-30 | $17.10 | $17.10 | $16.95 | $17.01 | $15.61 | 24,531 |
| 2020-12-29 | $17.00 | $17.10 | $17.00 | $17.09 | $15.69 | 44,736 |
| 2020-12-28 | $17.00 | $17.04 | $16.98 | $17.03 | $15.63 | 20,583 |
| 2020-12-24 | $17.50 | $17.50 | $16.80 | $16.88 | $15.49 | 12,516 |
| 2020-12-23 | $16.71 | $16.75 | $16.67 | $16.75 | $15.37 | 19,760 |
| 2020-12-22 | $16.22 | $16.75 | $16.22 | $16.66 | $15.29 | 29,070 |
| 2020-12-21 | $15.94 | $16.49 | $15.94 | $16.35 | $15.00 | 29,920 |
| 2020-12-18 | $16.39 | $16.47 | $16.36 | $16.45 | $15.10 | 74,846 |
| 2020-12-17 | $15.88 | $16.25 | $15.88 | $15.99 | $14.67 | 13,219 |
| 2020-12-16 | $16.05 | $16.15 | $15.95 | $16.02 | $14.71 | 21,306 |
| 2020-12-15 | $15.77 | $15.82 | $15.74 | $15.78 | $14.49 | 18,252 |
| 2020-12-14 | $16.03 | $16.03 | $15.85 | $15.96 | $14.65 | 7,820 |
| 2020-12-11 | $15.98 | $16.03 | $15.82 | $15.95 | $14.64 | 10,095 |
| 2020-12-10 | $15.54 | $16.25 | $15.54 | $16.05 | $14.73 | 27,393 |
| 2020-12-09 | $16.34 | $16.34 | $15.73 | $15.81 | $14.51 | 8,606 |
| 2020-12-08 | $15.81 | $15.98 | $15.81 | $15.86 | $14.56 | 21,958 |
| 2020-12-07 | $15.90 | $16.19 | $15.77 | $15.88 | $14.58 | 12,961 |
| 2020-12-04 | $15.43 | $16.21 | $15.43 | $15.89 | $14.59 | 7,312 |
| 2020-12-03 | $16.34 | $16.34 | $16.09 | $16.26 | $14.93 | 28,174 |
| 2020-12-02 | $15.72 | $16.34 | $15.72 | $16.34 | $15.00 | 14,314 |
| 2020-12-01 | $16.24 | $16.37 | $16.20 | $16.34 | $15.00 | 13,064 |
| 2020-11-30 | $16.21 | $16.21 | $15.86 | $15.99 | $14.68 | 51,972 |
| 2020-11-27 | $16.19 | $16.45 | $15.79 | $16.30 | $14.96 | 7,952 |
| 2020-11-25 | $15.85 | $16.39 | $15.85 | $16.36 | $15.02 | 7,860 |
| 2020-11-24 | $15.92 | $16.12 | $15.63 | $16.12 | $14.80 | 14,524 |
| 2020-11-23 | $15.59 | $16.19 | $15.55 | $15.71 | $14.42 | 8,442 |
| 2020-11-20 | $15.13 | $16.06 | $15.13 | $15.82 | $14.52 | 14,925 |
| 2020-11-19 | $15.69 | $15.86 | $15.51 | $15.85 | $14.55 | 23,771 |
| 2020-11-18 | $16.25 | $16.25 | $15.73 | $15.80 | $14.50 | 20,793 |
| 2020-11-17 | $15.92 | $16.05 | $15.92 | $16.02 | $14.71 | 13,421 |
| 2020-11-16 | $16.05 | $16.34 | $16.00 | $16.14 | $14.82 | 12,059 |
| 2020-11-13 | $15.50 | $15.98 | $15.25 | $15.84 | $14.54 | 10,736 |
| 2020-11-12 | $15.91 | $16.13 | $15.81 | $15.97 | $14.66 | 19,749 |
| 2020-11-11 | $16.21 | $16.45 | $16.21 | $16.40 | $15.05 | 15,531 |
| 2020-11-10 | $15.58 | $16.20 | $15.58 | $16.07 | $14.75 | 10,837 |
| 2020-11-09 | $15.74 | $15.92 | $15.59 | $15.92 | $14.61 | 22,904 |
| 2020-11-06 | $15.75 | $15.79 | $15.35 | $15.60 | $14.32 | 8,122 |
| 2020-11-05 | $15.06 | $15.64 | $15.06 | $15.57 | $14.29 | 18,134 |
| 2020-11-04 | $15.67 | $15.67 | $15.19 | $15.25 | $14.00 | 11,082 |
| 2020-11-03 | $15.25 | $15.40 | $15.14 | $15.25 | $14.00 | 17,505 |
| 2020-11-02 | $14.75 | $15.03 | $14.75 | $14.92 | $13.70 | 13,763 |
| 2020-10-30 | $15.00 | $15.00 | $14.75 | $14.81 | $13.60 | 30,936 |
| 2020-10-29 | $14.96 | $15.18 | $14.96 | $15.16 | $13.91 | 19,335 |
| 2020-10-28 | $15.35 | $15.35 | $15.00 | $15.00 | $13.77 | 14,771 |
| 2020-10-27 | $15.30 | $15.35 | $15.20 | $15.35 | $14.09 | 11,423 |
| 2020-10-26 | $15.28 | $15.37 | $15.20 | $15.24 | $13.99 | 8,954 |
| 2020-10-23 | $15.47 | $15.47 | $15.21 | $15.26 | $14.01 | 18,274 |
| 2020-10-22 | $15.50 | $15.50 | $15.32 | $15.37 | $14.11 | 6,829 |
| 2020-10-21 | $15.24 | $15.49 | $15.24 | $15.38 | $14.12 | 7,863 |
| 2020-10-20 | $15.14 | $15.50 | $15.14 | $15.50 | $14.23 | 12,806 |
| 2020-10-19 | $15.18 | $15.56 | $15.18 | $15.50 | $14.23 | 21,587 |
| 2020-10-16 | $15.62 | $15.63 | $15.45 | $15.61 | $14.33 | 10,507 |
| 2020-10-15 | $15.61 | $15.61 | $15.23 | $15.41 | $14.15 | 19,116 |
| 2020-10-14 | $15.89 | $15.89 | $15.13 | $15.75 | $14.46 | 25,204 |
| 2020-10-13 | $15.90 | $15.90 | $15.33 | $15.46 | $14.19 | 17,946 |
| 2020-10-12 | $15.75 | $15.78 | $15.67 | $15.75 | $14.46 | 13,121 |
| 2020-10-09 | $15.41 | $15.71 | $15.41 | $15.69 | $14.40 | 37,913 |
| 2020-10-08 | $14.93 | $15.38 | $14.93 | $15.38 | $14.12 | 25,092 |
| 2020-10-07 | $15.03 | $15.28 | $15.03 | $15.27 | $14.02 | 4,773 |
| 2020-10-06 | $15.36 | $15.37 | $15.21 | $15.25 | $14.00 | 22,585 |
| 2020-10-05 | $14.96 | $15.45 | $14.96 | $15.35 | $14.09 | 9,532 |
| 2020-10-02 | $14.95 | $15.40 | $14.95 | $15.40 | $14.14 | 25,692 |
| 2020-10-01 | $15.49 | $15.69 | $15.30 | $15.35 | $14.09 | 9,357 |
| 2020-09-30 | $14.96 | $15.59 | $14.96 | $15.38 | $14.12 | 32,752 |
| 2020-09-29 | $15.02 | $15.39 | $15.02 | $15.21 | $13.96 | 11,590 |
| 2020-09-28 | $15.16 | $15.42 | $15.12 | $15.29 | $14.04 | 15,685 |
| 2020-09-25 | $15.04 | $15.33 | $15.04 | $15.10 | $13.86 | 15,025 |
| 2020-09-24 | $14.97 | $15.28 | $14.97 | $15.06 | $13.82 | 12,022 |
| 2020-09-23 | $15.15 | $15.42 | $15.12 | $15.22 | $13.97 | 6,073 |
| 2020-09-22 | $15.01 | $15.30 | $15.00 | $15.27 | $14.02 | 8,764 |
| 2020-09-21 | $15.40 | $15.40 | $15.01 | $15.33 | $14.07 | 9,518 |
| 2020-09-18 | $15.46 | $15.69 | $15.40 | $15.42 | $14.15 | 19,139 |
| 2020-09-17 | $15.23 | $15.89 | $15.23 | $15.67 | $14.38 | 8,609 |
| 2020-09-16 | $15.94 | $15.95 | $15.58 | $15.85 | $14.55 | 11,270 |
| 2020-09-15 | $16.03 | $16.03 | $15.90 | $15.92 | $14.17 | 13,561 |
| 2020-09-14 | $15.92 | $16.00 | $15.92 | $15.94 | $14.19 | 5,849 |
| 2020-09-11 | $15.93 | $16.06 | $15.76 | $15.93 | $14.18 | 8,060 |
| 2020-09-10 | $16.05 | $16.07 | $15.79 | $15.87 | $14.13 | 17,779 |
| 2020-09-09 | $15.79 | $16.10 | $15.79 | $16.10 | $14.33 | 14,061 |
| 2020-09-08 | $16.00 | $16.14 | $15.80 | $15.80 | $14.07 | 12,084 |
| 2020-09-04 | $16.11 | $16.30 | $16.02 | $16.20 | $14.42 | 14,404 |
| 2020-09-03 | $16.00 | $16.33 | $16.00 | $16.16 | $14.39 | 9,751 |
| 2020-09-02 | $16.27 | $16.46 | $16.08 | $16.46 | $14.65 | 6,136 |
| 2020-09-01 | $16.07 | $16.40 | $16.04 | $16.17 | $14.39 | 5,634 |
| 2020-08-31 | $16.31 | $16.31 | $16.16 | $16.24 | $14.46 | 6,298 |
| 2020-08-28 | $16.88 | $16.88 | $15.89 | $16.43 | $14.63 | 6,036 |
| 2020-08-27 | $16.44 | $16.44 | $16.09 | $16.19 | $14.41 | 23,647 |
| 2020-08-26 | $16.12 | $16.17 | $15.91 | $16.10 | $14.33 | 25,001 |
| 2020-08-25 | $16.57 | $16.57 | $16.00 | $16.35 | $14.55 | 18,753 |
| 2020-08-24 | $16.13 | $16.13 | $15.98 | $16.03 | $14.27 | 10,380 |
| 2020-08-21 | $16.00 | $16.20 | $16.00 | $16.14 | $14.37 | 13,224 |
| 2020-08-20 | $15.56 | $16.35 | $15.56 | $16.19 | $14.41 | 9,230 |
| 2020-08-19 | $16.41 | $16.46 | $16.30 | $16.46 | $14.65 | 9,024 |
| 2020-08-18 | $16.35 | $16.49 | $16.27 | $16.39 | $14.59 | 11,400 |
| 2020-08-17 | $16.43 | $16.43 | $16.00 | $16.27 | $14.48 | 7,716 |
| 2020-08-14 | $15.59 | $16.00 | $15.59 | $15.95 | $14.20 | 7,519 |
| 2020-08-13 | $16.10 | $16.32 | $16.02 | $16.02 | $14.26 | 5,605 |
| 2020-08-12 | $15.60 | $16.16 | $15.60 | $16.07 | $14.31 | 7,376 |
| 2020-08-11 | $15.90 | $16.15 | $15.77 | $15.88 | $14.14 | 258,796 |
| 2020-08-10 | $16.18 | $16.35 | $16.14 | $16.20 | $14.42 | 8,727 |
| 2020-08-07 | $16.29 | $16.32 | $16.11 | $16.21 | $14.43 | 7,421 |
| 2020-08-06 | $16.37 | $16.55 | $16.37 | $16.55 | $14.73 | 11,876 |
| 2020-08-05 | $16.46 | $16.46 | $16.13 | $16.39 | $14.59 | 8,981 |
| 2020-08-04 | $16.46 | $16.46 | $16.10 | $16.32 | $14.52 | 21,775 |
| 2020-08-03 | $16.46 | $16.46 | $16.13 | $16.36 | $14.56 | 16,901 |
| 2020-07-31 | $16.33 | $16.37 | $16.14 | $16.15 | $14.38 | 4,948 |
| 2020-07-30 | $16.41 | $16.44 | $16.04 | $16.36 | $14.56 | 9,197 |
| 2020-07-29 | $15.81 | $16.35 | $15.81 | $16.18 | $14.40 | 16,309 |
| 2020-07-28 | $16.22 | $16.33 | $16.18 | $16.26 | $14.47 | 10,332 |
| 2020-07-27 | $15.65 | $16.31 | $15.65 | $16.23 | $14.45 | 14,522 |
| 2020-07-24 | $15.44 | $15.99 | $15.44 | $15.97 | $14.22 | 21,207 |
| 2020-07-23 | $16.17 | $16.17 | $15.94 | $15.99 | $14.23 | 19,614 |
| 2020-07-22 | $16.25 | $16.37 | $16.22 | $16.28 | $14.49 | 11,665 |
| 2020-07-21 | $15.64 | $16.14 | $15.64 | $16.13 | $14.36 | 93,859 |
| 2020-07-20 | $15.55 | $15.64 | $15.33 | $15.64 | $13.92 | 10,446 |
| 2020-07-17 | $15.53 | $15.61 | $15.25 | $15.55 | $13.84 | 38,877 |
| 2020-07-16 | $14.99 | $15.64 | $14.99 | $15.54 | $13.83 | 35,743 |
| 2020-07-15 | $15.50 | $15.65 | $15.50 | $15.58 | $13.87 | 13,604 |
| 2020-07-14 | $15.35 | $15.50 | $15.35 | $15.50 | $13.80 | 38,410 |
| 2020-07-13 | $15.40 | $15.46 | $15.20 | $15.20 | $13.53 | 45,639 |
| 2020-07-10 | $15.25 | $15.25 | $15.10 | $15.20 | $13.53 | 14,846 |
| 2020-07-09 | $14.96 | $15.16 | $14.96 | $15.07 | $13.42 | 21,840 |
| 2020-07-08 | $15.00 | $15.30 | $15.00 | $15.30 | $13.62 | 12,051 |
| 2020-07-07 | $14.87 | $15.20 | $14.72 | $14.99 | $13.34 | 22,539 |
| 2020-07-06 | $14.37 | $14.95 | $14.37 | $14.87 | $13.24 | 16,458 |
| 2020-07-02 | $14.64 | $14.83 | $14.25 | $14.54 | $12.94 | 13,614 |
| 2020-07-01 | $14.21 | $14.64 | $14.21 | $14.53 | $12.93 | 17,279 |
| 2020-06-30 | $14.26 | $14.64 | $14.26 | $14.64 | $13.03 | 14,208 |
| 2020-06-29 | $14.20 | $14.63 | $13.92 | $14.60 | $13.00 | 10,417 |
| 2020-06-26 | $14.30 | $14.37 | $14.01 | $14.19 | $12.63 | 13,227 |
| 2020-06-25 | $14.02 | $14.35 | $14.02 | $14.10 | $12.55 | 13,875 |
| 2020-06-24 | $14.57 | $14.57 | $14.22 | $14.40 | $12.82 | 12,962 |
| 2020-06-23 | $14.30 | $14.49 | $14.30 | $14.42 | $12.84 | 19,599 |
| 2020-06-22 | $13.99 | $14.30 | $13.99 | $14.17 | $12.61 | 10,468 |
| 2020-06-19 | $14.01 | $14.01 | $13.87 | $13.87 | $12.35 | 26,413 |
| 2020-06-18 | $13.74 | $14.33 | $13.74 | $14.21 | $12.65 | 10,634 |
| 2020-06-17 | $14.22 | $14.82 | $14.22 | $14.80 | $13.18 | 35,249 |
| 2020-06-16 | $13.90 | $14.08 | $13.88 | $13.94 | $12.41 | 19,718 |
| 2020-06-15 | $14.44 | $14.44 | $13.84 | $14.06 | $12.52 | 19,414 |
| 2020-06-12 | $13.84 | $14.24 | $13.84 | $14.03 | $12.49 | 44,324 |
| 2020-06-11 | $14.69 | $14.69 | $14.01 | $14.09 | $12.54 | 33,073 |
| 2020-06-10 | $14.00 | $14.62 | $14.00 | $14.35 | $12.77 | 10,360 |
| 2020-06-09 | $14.04 | $14.44 | $14.04 | $14.25 | $12.69 | 21,350 |
| 2020-06-08 | $14.43 | $14.74 | $14.39 | $14.70 | $13.09 | 41,379 |
| 2020-06-05 | $14.02 | $14.57 | $14.02 | $14.57 | $12.97 | 20,386 |
| 2020-06-04 | $14.05 | $14.51 | $14.05 | $14.21 | $12.65 | 30,105 |
| 2020-06-03 | $14.13 | $14.50 | $14.10 | $14.38 | $12.80 | 26,629 |
| 2020-06-02 | $13.75 | $14.00 | $13.75 | $13.96 | $12.43 | 26,147 |
| 2020-06-01 | $13.36 | $14.00 | $13.36 | $13.77 | $12.26 | 20,593 |
| 2020-05-29 | $13.47 | $13.80 | $13.47 | $13.80 | $12.28 | 22,678 |
| 2020-05-28 | $13.74 | $13.97 | $13.55 | $13.65 | $12.15 | 7,881 |
| 2020-05-27 | $13.65 | $14.00 | $13.62 | $13.83 | $12.31 | 35,694 |
| 2020-05-26 | $13.79 | $14.00 | $13.79 | $13.96 | $12.43 | 20,959 |
| 2020-05-22 | $13.67 | $13.85 | $13.52 | $13.77 | $12.26 | 22,486 |
| 2020-05-21 | $13.75 | $13.95 | $13.35 | $13.46 | $11.98 | 21,576 |
| 2020-05-20 | $13.75 | $13.98 | $13.75 | $13.82 | $12.30 | 54,798 |
| 2020-05-19 | $13.77 | $13.93 | $13.70 | $13.93 | $12.40 | 53,198 |
| 2020-05-18 | $13.35 | $13.85 | $13.35 | $13.63 | $12.13 | 32,853 |
| 2020-05-15 | $13.86 | $13.86 | $13.56 | $13.70 | $12.20 | 26,714 |
| 2020-05-14 | $13.32 | $13.61 | $13.32 | $13.58 | $12.09 | 29,358 |
| 2020-05-13 | $13.65 | $13.65 | $13.32 | $13.36 | $11.89 | 29,577 |
| 2020-05-12 | $14.03 | $14.28 | $14.03 | $14.17 | $12.61 | 39,106 |
| 2020-05-11 | $13.90 | $14.04 | $13.80 | $13.96 | $12.43 | 22,621 |
| 2020-05-08 | $14.10 | $14.10 | $13.91 | $14.10 | $12.55 | 30,388 |
| 2020-05-07 | $13.35 | $13.83 | $13.35 | $13.66 | $12.16 | 37,934 |
| 2020-05-06 | $14.13 | $14.13 | $13.35 | $13.35 | $11.88 | 35,818 |
| 2020-05-05 | $13.29 | $13.54 | $13.24 | $13.35 | $11.88 | 22,578 |
| 2020-05-04 | $12.95 | $13.41 | $12.95 | $13.25 | $11.80 | 29,211 |
| 2020-05-01 | $12.66 | $13.44 | $12.66 | $12.90 | $11.48 | 31,871 |
| 2020-04-30 | $14.14 | $14.14 | $13.23 | $13.36 | $11.89 | 40,149 |
| 2020-04-29 | $14.08 | $14.40 | $13.97 | $14.13 | $12.58 | 41,222 |
| 2020-04-28 | $13.85 | $14.04 | $13.85 | $13.87 | $12.35 | 40,463 |
| 2020-04-27 | $13.44 | $13.58 | $13.44 | $13.55 | $12.06 | 216,089 |
| 2020-04-24 | $13.87 | $13.87 | $13.19 | $13.26 | $11.80 | 58,828 |
| 2020-04-23 | $13.24 | $13.44 | $12.75 | $13.13 | $11.69 | 50,654 |
| 2020-04-22 | $13.40 | $13.55 | $13.26 | $13.40 | $11.93 | 42,094 |
| 2020-04-21 | $12.75 | $12.89 | $12.42 | $12.50 | $11.13 | 68,586 |
| 2020-04-20 | $13.05 | $13.85 | $13.01 | $13.05 | $11.62 | 59,981 |
| 2020-04-17 | $12.60 | $13.25 | $12.60 | $13.01 | $11.58 | 58,575 |
| 2020-04-16 | $12.32 | $12.95 | $12.32 | $12.64 | $11.25 | 49,939 |
| 2020-04-15 | $13.30 | $13.30 | $12.68 | $12.68 | $11.29 | 56,446 |
| 2020-04-14 | $13.52 | $13.52 | $13.10 | $13.28 | $11.82 | 89,836 |
| 2020-04-13 | $13.52 | $13.52 | $13.10 | $13.18 | $11.73 | 50,959 |
| 2020-04-09 | $13.30 | $13.30 | $13.05 | $13.17 | $11.72 | 45,522 |
| 2020-04-08 | $13.00 | $13.10 | $12.88 | $13.10 | $11.66 | 53,129 |
| 2020-04-07 | $12.67 | $12.91 | $12.67 | $12.88 | $11.47 | 73,410 |
| 2020-04-06 | $12.50 | $12.81 | $12.49 | $12.67 | $11.28 | 57,793 |
| 2020-04-03 | $12.31 | $12.65 | $12.25 | $12.31 | $10.96 | 73,372 |
| 2020-04-02 | $12.60 | $12.67 | $12.25 | $12.58 | $11.20 | 55,738 |
| 2020-04-01 | $12.55 | $12.55 | $12.25 | $12.42 | $11.06 | 37,748 |
| 2020-03-31 | $12.15 | $12.55 | $12.00 | $12.05 | $10.73 | 68,992 |
| 2020-03-30 | $12.10 | $12.54 | $11.84 | $12.54 | $11.16 | 147,119 |
| 2020-03-27 | $12.25 | $12.45 | $12.18 | $12.33 | $10.98 | 76,754 |
| 2020-03-26 | $12.80 | $12.80 | $11.29 | $12.45 | $11.08 | 70,541 |
| 2020-03-25 | $10.78 | $11.91 | $10.78 | $11.52 | $10.26 | 69,483 |
| 2020-03-24 | $10.40 | $11.40 | $10.40 | $11.38 | $10.13 | 156,384 |
| 2020-03-23 | $9.88 | $10.65 | $9.88 | $10.51 | $9.36 | 153,716 |
| 2020-03-20 | $11.50 | $11.50 | $10.80 | $11.15 | $9.93 | 131,139 |
| 2020-03-19 | $11.69 | $12.14 | $10.83 | $11.98 | $10.66 | 159,512 |
| 2020-03-18 | $11.77 | $12.44 | $11.75 | $11.91 | $10.60 | 82,776 |
| 2020-03-17 | $11.83 | $12.74 | $11.83 | $12.45 | $11.08 | 145,547 |
| 2020-03-16 | $12.51 | $12.80 | $12.00 | $12.01 | $10.69 | 147,353 |
| 2020-03-13 | $12.37 | $13.12 | $12.37 | $13.12 | $11.68 | 99,068 |
| 2020-03-12 | $12.37 | $13.60 | $12.37 | $13.00 | $11.57 | 145,849 |
| 2020-03-11 | $14.68 | $14.68 | $13.75 | $13.94 | $12.41 | 86,308 |
| 2020-03-10 | $15.01 | $15.44 | $14.56 | $14.96 | $12.96 | 103,517 |
| 2020-03-09 | $15.00 | $15.14 | $14.51 | $14.74 | $12.77 | 60,018 |
| 2020-03-06 | $15.36 | $15.51 | $15.33 | $15.50 | $13.43 | 39,001 |
| 2020-03-05 | $15.22 | $15.42 | $15.19 | $15.19 | $13.16 | 28,647 |
| 2020-03-04 | $15.13 | $15.16 | $14.84 | $15.16 | $13.14 | 31,415 |
| 2020-03-03 | $14.89 | $15.10 | $14.79 | $14.85 | $12.87 | 55,172 |
| 2020-03-02 | $14.36 | $14.44 | $14.26 | $14.44 | $12.51 | 49,621 |
| 2020-02-28 | $13.56 | $14.30 | $13.56 | $13.99 | $12.12 | 61,204 |
| 2020-02-27 | $14.75 | $14.87 | $14.50 | $14.70 | $12.74 | 42,143 |
| 2020-02-26 | $15.02 | $15.02 | $14.78 | $14.80 | $12.82 | 20,276 |
| 2020-02-25 | $14.76 | $14.90 | $14.75 | $14.83 | $12.85 | 25,939 |
| 2020-02-24 | $14.78 | $15.00 | $14.75 | $14.77 | $12.80 | 21,065 |
| 2020-02-21 | $14.84 | $15.26 | $14.84 | $15.26 | $13.22 | 22,364 |
| 2020-02-20 | $15.17 | $15.44 | $15.16 | $15.26 | $13.22 | 18,295 |
| 2020-02-19 | $15.11 | $15.23 | $15.11 | $15.17 | $13.14 | 30,851 |
| 2020-02-18 | $15.00 | $15.26 | $15.00 | $15.18 | $13.15 | 20,175 |
| 2020-02-14 | $15.33 | $15.40 | $15.18 | $15.26 | $13.22 | 10,507 |
| 2020-02-13 | $15.33 | $15.42 | $15.33 | $15.42 | $13.36 | 8,400 |
| 2020-02-12 | $15.04 | $15.25 | $14.96 | $15.21 | $13.18 | 92,326 |
| 2020-02-11 | $14.82 | $15.36 | $14.82 | $15.34 | $13.29 | 37,937 |
| 2020-02-10 | $15.08 | $15.20 | $15.01 | $15.05 | $13.04 | 12,700 |
| 2020-02-07 | $14.99 | $15.11 | $14.98 | $14.99 | $12.99 | 13,310 |
| 2020-02-06 | $15.03 | $15.19 | $14.74 | $15.15 | $13.13 | 15,668 |
| 2020-02-05 | $15.05 | $15.22 | $15.01 | $15.15 | $13.12 | 19,699 |
| 2020-02-04 | $14.85 | $14.95 | $14.75 | $14.87 | $12.88 | 33,860 |
| 2020-02-03 | $14.78 | $15.00 | $14.78 | $14.86 | $12.88 | 7,294 |
| 2020-01-31 | $14.90 | $14.90 | $14.79 | $14.86 | $12.88 | 14,581 |
| 2020-01-30 | $14.85 | $15.19 | $14.85 | $14.96 | $12.96 | 14,179 |
| 2020-01-29 | $14.65 | $14.98 | $14.65 | $14.86 | $12.88 | 20,417 |
| 2020-01-28 | $14.75 | $14.96 | $14.75 | $14.89 | $12.90 | 23,467 |
| 2020-01-27 | $14.83 | $14.99 | $14.75 | $14.75 | $12.78 | 29,114 |
| 2020-01-24 | $15.12 | $15.13 | $15.05 | $15.09 | $13.07 | 11,694 |
| 2020-01-23 | $15.10 | $15.12 | $15.00 | $15.12 | $13.10 | 21,039 |
| 2020-01-22 | $15.00 | $15.10 | $15.00 | $15.10 | $13.08 | 11,653 |
| 2020-01-21 | $15.20 | $15.20 | $14.80 | $14.98 | $12.98 | 10,485 |
| 2020-01-17 | $14.96 | $15.00 | $14.86 | $15.00 | $13.00 | 17,285 |
| 2020-01-16 | $14.87 | $15.00 | $14.87 | $14.95 | $12.95 | 16,280 |
| 2020-01-15 | $14.88 | $14.88 | $14.71 | $14.81 | $12.83 | 13,534 |
| 2020-01-14 | $15.05 | $15.05 | $14.91 | $14.98 | $12.98 | 11,597 |
| 2020-01-13 | $14.95 | $15.05 | $14.90 | $15.02 | $13.01 | 17,606 |
| 2020-01-10 | $15.01 | $15.01 | $14.83 | $14.91 | $12.92 | 16,268 |
| 2020-01-09 | $14.96 | $14.96 | $14.85 | $14.96 | $12.96 | 17,643 |
| 2020-01-08 | $14.76 | $15.00 | $14.76 | $14.96 | $12.96 | 24,753 |
| 2020-01-07 | $14.60 | $14.78 | $14.60 | $14.78 | $12.81 | 26,759 |
| 2020-01-06 | $14.43 | $14.60 | $14.43 | $14.60 | $12.65 | 6,004 |
| 2020-01-03 | $14.34 | $14.59 | $14.34 | $14.59 | $12.64 | 11,826 |
| 2020-01-02 | $14.50 | $14.62 | $14.30 | $14.50 | $12.56 | 27,068 |
| 2019-12-31 | $14.46 | $14.50 | $14.45 | $14.45 | $12.52 | 15,603 |
| 2019-12-30 | $14.65 | $14.78 | $14.45 | $14.50 | $12.56 | 21,650 |
| 2019-12-27 | $14.69 | $14.69 | $14.55 | $14.60 | $12.65 | 12,081 |
| 2019-12-26 | $14.60 | $14.76 | $14.59 | $14.73 | $12.76 | 33,121 |
| 2019-12-24 | $14.55 | $14.68 | $14.55 | $14.68 | $12.72 | 18,001 |
| 2019-12-23 | $14.37 | $14.54 | $14.37 | $14.54 | $12.60 | 9,728 |
| 2019-12-20 | $14.44 | $14.48 | $14.39 | $14.43 | $12.50 | 10,876 |
| 2019-12-19 | $14.23 | $14.46 | $14.23 | $14.39 | $12.47 | 22,942 |
| 2019-12-18 | $14.03 | $14.15 | $14.03 | $14.06 | $12.18 | 19,982 |
| 2019-12-17 | $13.78 | $14.00 | $13.78 | $13.90 | $12.04 | 29,202 |
| 2019-12-16 | $14.05 | $14.21 | $14.05 | $14.06 | $12.18 | 7,546 |
| 2019-12-13 | $14.20 | $14.20 | $14.13 | $14.15 | $12.26 | 9,679 |
| 2019-12-12 | $14.21 | $14.29 | $14.21 | $14.24 | $12.34 | 18,588 |
| 2019-12-11 | $14.08 | $14.20 | $14.08 | $14.16 | $12.27 | 10,441 |
| 2019-12-10 | $14.42 | $14.49 | $14.16 | $14.32 | $12.41 | 14,636 |
| 2019-12-09 | $14.50 | $14.55 | $14.29 | $14.41 | $12.49 | 16,775 |
| 2019-12-06 | $14.51 | $14.54 | $14.51 | $14.54 | $12.60 | 24,348 |
| 2019-12-05 | $14.64 | $14.81 | $14.38 | $14.51 | $12.57 | 12,800 |
| 2019-12-04 | $14.50 | $14.54 | $14.41 | $14.51 | $12.57 | 25,295 |
| 2019-12-03 | $14.70 | $14.70 | $14.42 | $14.50 | $12.56 | 10,970 |
| 2019-12-02 | $14.39 | $14.50 | $14.31 | $14.41 | $12.49 | 8,455 |
| 2019-11-29 | $14.42 | $14.50 | $14.42 | $14.50 | $12.56 | 7,190 |
| 2019-11-27 | $14.41 | $14.50 | $14.31 | $14.43 | $12.50 | 9,319 |
| 2019-11-26 | $14.30 | $14.49 | $14.30 | $14.49 | $12.55 | 20,627 |
| 2019-11-25 | $14.06 | $14.30 | $13.94 | $14.14 | $12.25 | 14,142 |
| 2019-11-22 | $14.19 | $14.34 | $14.19 | $14.27 | $12.36 | 13,790 |
| 2019-11-21 | $14.07 | $14.34 | $14.07 | $14.25 | $12.35 | 7,523 |
| 2019-11-20 | $14.12 | $14.30 | $14.12 | $14.16 | $12.27 | 8,448 |
| 2019-11-19 | $14.30 | $14.37 | $14.14 | $14.31 | $12.40 | 6,884 |
| 2019-11-18 | $14.25 | $14.40 | $14.25 | $14.40 | $12.48 | 18,441 |
| 2019-11-15 | $14.02 | $14.24 | $14.02 | $14.19 | $12.29 | 8,625 |
| 2019-11-14 | $13.85 | $14.20 | $13.85 | $13.96 | $12.10 | 14,333 |
| 2019-11-13 | $13.80 | $13.95 | $13.80 | $13.89 | $12.03 | 10,484 |
| 2019-11-12 | $13.92 | $13.99 | $13.92 | $13.96 | $12.10 | 10,673 |
| 2019-11-11 | $14.01 | $14.15 | $13.97 | $14.01 | $12.14 | 9,418 |
| 2019-11-08 | $14.08 | $14.24 | $13.94 | $14.00 | $12.13 | 14,507 |
| 2019-11-07 | $14.02 | $14.25 | $14.02 | $14.10 | $12.22 | 21,176 |
| 2019-11-06 | $14.01 | $14.15 | $13.84 | $14.15 | $12.26 | 7,387 |
| 2019-11-05 | $14.27 | $14.28 | $14.18 | $14.22 | $12.32 | 9,809 |
| 2019-11-04 | $14.26 | $14.48 | $14.12 | $14.34 | $12.42 | 25,268 |
| 2019-11-01 | $14.61 | $14.61 | $14.40 | $14.40 | $12.48 | 7,058 |
| 2019-10-31 | $14.11 | $14.25 | $14.11 | $14.25 | $12.35 | 16,087 |
| 2019-10-30 | $13.85 | $14.18 | $13.85 | $13.97 | $12.10 | 14,062 |
| 2019-10-29 | $13.97 | $13.97 | $13.79 | $13.92 | $12.06 | 11,572 |
| 2019-10-28 | $14.27 | $14.27 | $14.00 | $14.01 | $12.14 | 24,051 |
| 2019-10-25 | $13.93 | $14.35 | $13.93 | $14.06 | $12.18 | 21,880 |
| 2019-10-24 | $14.04 | $14.31 | $14.04 | $14.21 | $12.31 | 11,285 |
| 2019-10-23 | $14.67 | $14.67 | $14.17 | $14.20 | $12.30 | 21,531 |
| 2019-10-22 | $14.59 | $14.59 | $14.50 | $14.50 | $12.56 | 30,425 |
| 2019-10-21 | $14.50 | $14.59 | $14.50 | $14.54 | $12.60 | 44,428 |
| 2019-10-18 | $14.07 | $14.33 | $14.07 | $14.25 | $12.35 | 31,030 |
| 2019-10-17 | $13.93 | $14.10 | $13.93 | $14.09 | $12.21 | 26,864 |
| 2019-10-16 | $14.11 | $14.50 | $14.11 | $14.20 | $12.30 | 32,344 |
| 2019-10-15 | $14.18 | $14.18 | $13.83 | $14.04 | $12.16 | 20,686 |
| 2019-10-14 | $14.25 | $14.25 | $13.95 | $14.10 | $12.22 | 8,650 |
| 2019-10-11 | $14.39 | $14.39 | $14.25 | $14.25 | $12.35 | 14,732 |
| 2019-10-10 | $14.32 | $14.34 | $14.18 | $14.19 | $12.29 | 7,066 |
| 2019-10-09 | $14.34 | $14.57 | $14.34 | $14.45 | $12.52 | 7,850 |
| 2019-10-08 | $14.33 | $14.69 | $14.33 | $14.46 | $12.53 | 52,473 |
| 2019-10-07 | $14.09 | $14.50 | $14.09 | $14.30 | $12.39 | 13,306 |
| 2019-10-04 | $14.17 | $14.38 | $14.07 | $14.30 | $12.39 | 16,784 |
| 2019-10-03 | $14.25 | $14.25 | $13.94 | $14.16 | $12.27 | 12,339 |
| 2019-10-02 | $14.03 | $14.12 | $13.98 | $14.06 | $12.18 | 16,151 |
| 2019-10-01 | $13.79 | $13.90 | $13.78 | $13.90 | $12.04 | 38,062 |
| 2019-09-30 | $13.75 | $13.80 | $13.66 | $13.66 | $11.84 | 17,148 |
| 2019-09-27 | $13.70 | $13.85 | $13.70 | $13.77 | $11.93 | 11,342 |
| 2019-09-26 | $13.95 | $14.05 | $13.80 | $13.80 | $11.96 | 5,016 |
| 2019-09-25 | $14.10 | $14.22 | $13.95 | $14.22 | $12.32 | 14,290 |
| 2019-09-24 | $14.00 | $14.04 | $13.94 | $14.01 | $12.14 | 20,157 |
| 2019-09-23 | $14.12 | $14.12 | $13.59 | $13.80 | $11.96 | 26,735 |
| 2019-09-20 | $13.65 | $13.69 | $13.52 | $13.69 | $11.86 | 4,897 |
| 2019-09-19 | $14.02 | $14.05 | $13.99 | $13.99 | $12.12 | 7,252 |
| 2019-09-18 | $14.07 | $14.07 | $13.83 | $13.90 | $12.04 | 16,352 |
| 2019-09-17 | $14.05 | $14.29 | $14.05 | $14.20 | $12.00 | 17,370 |
| 2019-09-16 | $14.30 | $14.30 | $14.12 | $14.12 | $11.94 | 15,090 |
| 2019-09-13 | $14.34 | $14.36 | $14.29 | $14.33 | $12.11 | 4,951 |
| 2019-09-12 | $14.24 | $14.39 | $14.24 | $14.32 | $12.11 | 15,191 |
| 2019-09-11 | $13.99 | $14.23 | $13.99 | $14.12 | $11.94 | 20,175 |
| 2019-09-10 | $15.05 | $15.05 | $14.66 | $14.84 | $12.55 | 22,886 |
| 2019-09-09 | $14.90 | $15.00 | $14.90 | $14.94 | $12.63 | 57,067 |
| 2019-09-06 | $14.74 | $14.85 | $14.74 | $14.79 | $12.50 | 49,335 |
| 2019-09-05 | $14.43 | $14.50 | $14.43 | $14.47 | $12.23 | 22,314 |
| 2019-09-04 | $14.19 | $14.40 | $14.19 | $14.34 | $12.12 | 57,081 |
| 2019-09-03 | $13.79 | $14.00 | $13.79 | $14.00 | $11.84 | 37,999 |
| 2019-08-30 | $13.92 | $13.92 | $13.71 | $13.79 | $11.66 | 24,455 |
| 2019-08-29 | $13.81 | $13.86 | $13.81 | $13.86 | $11.72 | 16,934 |
| 2019-08-28 | $13.95 | $13.99 | $13.74 | $13.87 | $11.73 | 12,597 |
| 2019-08-27 | $13.95 | $14.00 | $13.75 | $13.86 | $11.72 | 27,478 |
| 2019-08-26 | $13.70 | $13.91 | $13.68 | $13.83 | $11.69 | 28,882 |
| 2019-08-23 | $13.67 | $13.84 | $13.67 | $13.71 | $11.59 | 28,377 |
| 2019-08-22 | $13.45 | $13.45 | $13.42 | $13.44 | $11.36 | 25,048 |
| 2019-08-21 | $13.45 | $13.46 | $13.31 | $13.42 | $11.35 | 23,673 |
| 2019-08-20 | $12.92 | $13.03 | $12.90 | $13.02 | $11.01 | 78,761 |
| 2019-08-19 | $13.02 | $13.06 | $12.95 | $12.98 | $10.97 | 12,265 |
| 2019-08-16 | $12.84 | $12.95 | $12.83 | $12.86 | $10.87 | 24,039 |
| 2019-08-15 | $13.00 | $13.08 | $12.94 | $12.99 | $10.98 | 37,522 |
| 2019-08-14 | $12.91 | $13.08 | $12.91 | $13.04 | $11.02 | 29,739 |
| 2019-08-13 | $12.86 | $13.19 | $12.86 | $13.08 | $11.06 | 27,942 |
| 2019-08-12 | $13.33 | $13.34 | $13.11 | $13.21 | $11.17 | 10,693 |
| 2019-08-09 | $13.36 | $13.40 | $13.28 | $13.40 | $11.33 | 15,809 |
| 2019-08-08 | $13.30 | $13.40 | $13.20 | $13.40 | $11.33 | 16,548 |
| 2019-08-07 | $13.03 | $13.25 | $13.03 | $13.24 | $11.19 | 15,094 |
| 2019-08-06 | $12.85 | $13.15 | $12.85 | $13.00 | $10.99 | 42,904 |
| 2019-08-05 | $13.06 | $13.15 | $13.05 | $13.06 | $11.04 | 21,003 |
| 2019-08-02 | $13.25 | $13.25 | $13.05 | $13.08 | $11.06 | 16,772 |
| 2019-08-01 | $12.85 | $13.08 | $12.85 | $13.08 | $11.06 | 51,412 |
| 2019-07-31 | $13.11 | $13.16 | $13.03 | $13.10 | $11.07 | 27,065 |
| 2019-07-30 | $12.95 | $13.00 | $12.95 | $12.99 | $10.98 | 21,265 |
| 2019-07-29 | $12.99 | $13.02 | $12.92 | $12.94 | $10.94 | 10,550 |
| 2019-07-26 | $13.00 | $13.02 | $12.90 | $12.96 | $10.96 | 34,434 |
| 2019-07-25 | $12.96 | $13.11 | $12.96 | $13.02 | $11.01 | 14,244 |
| 2019-07-24 | $12.93 | $13.08 | $12.93 | $13.03 | $11.02 | 10,390 |
| 2019-07-23 | $13.12 | $13.26 | $12.97 | $13.09 | $11.07 | 15,763 |
| 2019-07-22 | $13.03 | $13.29 | $13.03 | $13.15 | $11.12 | 37,885 |
| 2019-07-19 | $13.20 | $13.39 | $13.20 | $13.31 | $11.25 | 15,116 |
| 2019-07-18 | $13.12 | $13.35 | $13.12 | $13.26 | $11.21 | 14,961 |
| 2019-07-17 | $13.06 | $13.10 | $13.05 | $13.06 | $11.04 | 16,278 |
| 2019-07-16 | $13.02 | $13.26 | $13.00 | $13.08 | $11.06 | 14,432 |
| 2019-07-15 | $13.17 | $13.30 | $13.08 | $13.18 | $11.14 | 14,869 |
| 2019-07-12 | $13.16 | $13.21 | $13.00 | $13.13 | $11.10 | 28,880 |
| 2019-07-11 | $12.84 | $13.20 | $12.84 | $12.93 | $10.93 | 37,405 |
| 2019-07-10 | $13.23 | $13.23 | $13.06 | $13.08 | $11.06 | 44,577 |
| 2019-07-09 | $12.75 | $13.32 | $12.75 | $13.32 | $11.26 | 12,652 |
| 2019-07-08 | $13.17 | $13.27 | $13.02 | $13.05 | $11.03 | 14,718 |
| 2019-07-05 | $13.10 | $13.24 | $13.10 | $13.15 | $11.12 | 7,979 |
| 2019-07-03 | $13.41 | $13.45 | $13.26 | $13.45 | $11.37 | 17,885 |
| 2019-07-02 | $13.37 | $13.50 | $13.30 | $13.42 | $11.35 | 18,869 |
| 2019-07-01 | $13.49 | $13.49 | $13.43 | $13.47 | $11.39 | 13,323 |
| 2019-06-28 | $13.13 | $13.35 | $13.13 | $13.24 | $11.19 | 22,373 |
| 2019-06-27 | $13.03 | $13.10 | $13.03 | $13.08 | $11.06 | 14,334 |
| 2019-06-26 | $12.91 | $13.01 | $12.91 | $13.00 | $10.99 | 20,962 |
| 2019-06-25 | $13.00 | $13.02 | $12.93 | $12.97 | $10.96 | 11,598 |
| 2019-06-24 | $13.02 | $13.05 | $12.92 | $13.01 | $11.00 | 30,160 |
| 2019-06-21 | $13.04 | $13.06 | $13.00 | $13.00 | $10.99 | 15,407 |
| 2019-06-20 | $12.96 | $13.12 | $12.96 | $13.10 | $11.07 | 21,577 |
| 2019-06-19 | $12.65 | $12.85 | $12.65 | $12.75 | $10.78 | 12,273 |
| 2019-06-18 | $12.62 | $12.82 | $12.62 | $12.78 | $10.80 | 24,816 |
| 2019-06-17 | $12.56 | $12.64 | $12.50 | $12.62 | $10.67 | 18,897 |
| 2019-06-14 | $12.55 | $12.56 | $12.51 | $12.53 | $10.59 | 14,579 |
| 2019-06-13 | $12.70 | $12.77 | $12.65 | $12.68 | $10.72 | 20,703 |
| 2019-06-12 | $12.54 | $12.56 | $12.42 | $12.42 | $10.50 | 53,270 |
| 2019-06-11 | $12.28 | $12.49 | $12.28 | $12.49 | $10.56 | 62,619 |
| 2019-06-10 | $12.51 | $12.57 | $12.46 | $12.46 | $10.53 | 38,375 |
| 2019-06-07 | $12.46 | $12.69 | $12.46 | $12.66 | $10.70 | 34,709 |
| 2019-06-06 | $12.29 | $12.29 | $12.20 | $12.24 | $10.35 | 23,698 |
| 2019-06-05 | $12.28 | $12.30 | $12.25 | $12.30 | $10.40 | 23,641 |
| 2019-06-04 | $12.29 | $12.43 | $12.29 | $12.37 | $10.46 | 43,091 |
| 2019-06-03 | $12.61 | $12.66 | $12.36 | $12.58 | $10.64 | 31,869 |
| 2019-05-31 | $12.24 | $12.51 | $12.24 | $12.46 | $10.53 | 36,789 |
| 2019-05-30 | $12.12 | $12.30 | $12.12 | $12.20 | $10.31 | 39,333 |
| 2019-05-29 | $12.15 | $12.32 | $12.15 | $12.29 | $10.39 | 94,757 |
| 2019-05-28 | $12.26 | $12.40 | $12.22 | $12.33 | $10.42 | 205,379 |
| 2019-05-24 | $12.29 | $12.40 | $12.22 | $12.31 | $10.41 | 29,520 |
| 2019-05-23 | $12.39 | $12.39 | $12.19 | $12.27 | $10.37 | 25,043 |
| 2019-05-22 | $12.14 | $12.42 | $12.14 | $12.28 | $10.38 | 32,139 |
| 2019-05-21 | $12.28 | $12.57 | $12.28 | $12.48 | $10.55 | 47,802 |
| 2019-05-20 | $12.28 | $12.47 | $12.28 | $12.40 | $10.48 | 24,483 |
| 2019-05-17 | $12.10 | $12.16 | $12.10 | $12.14 | $10.26 | 18,254 |
| 2019-05-16 | $12.40 | $12.40 | $12.12 | $12.17 | $10.29 | 37,803 |
| 2019-05-15 | $12.16 | $12.37 | $12.16 | $12.35 | $10.44 | 68,646 |
| 2019-05-14 | $12.04 | $12.25 | $12.04 | $12.14 | $10.26 | 77,308 |
| 2019-05-13 | $12.00 | $12.11 | $11.96 | $11.99 | $10.14 | 30,973 |
| 2019-05-10 | $11.81 | $12.04 | $11.81 | $12.00 | $10.14 | 29,139 |
| 2019-05-09 | $11.81 | $12.10 | $11.81 | $11.91 | $10.07 | 33,006 |
| 2019-05-08 | $11.90 | $11.90 | $11.84 | $11.87 | $10.03 | 71,548 |
| 2019-05-07 | $12.04 | $12.04 | $11.86 | $11.91 | $10.07 | 23,141 |
| 2019-05-06 | $12.21 | $12.21 | $11.92 | $12.07 | $10.20 | 36,896 |
| 2019-05-03 | $12.05 | $12.34 | $12.05 | $12.15 | $10.27 | 20,567 |
| 2019-05-02 | $12.03 | $12.18 | $12.03 | $12.18 | $10.30 | 25,877 |
| 2019-05-01 | $12.07 | $12.18 | $12.05 | $12.12 | $10.25 | 12,006 |
| 2019-04-30 | $12.32 | $12.32 | $12.10 | $12.20 | $10.31 | 29,429 |
| 2019-04-29 | $12.05 | $12.17 | $12.00 | $12.06 | $10.20 | 20,908 |
| 2019-04-26 | $11.75 | $12.00 | $11.75 | $11.97 | $10.12 | 76,518 |
| 2019-04-25 | $12.00 | $12.06 | $12.00 | $12.05 | $10.19 | 41,832 |
| 2019-04-24 | $12.15 | $12.37 | $12.02 | $12.02 | $10.16 | 29,834 |
| 2019-04-23 | $12.33 | $12.49 | $12.27 | $12.38 | $10.47 | 29,662 |
| 2019-04-22 | $12.18 | $12.47 | $12.18 | $12.33 | $10.42 | 34,791 |
| 2019-04-18 | $12.30 | $12.47 | $12.23 | $12.29 | $10.39 | 9,710 |
| 2019-04-17 | $12.40 | $12.41 | $12.26 | $12.32 | $10.42 | 32,729 |
| 2019-04-16 | $12.21 | $12.43 | $12.19 | $12.28 | $10.38 | 36,782 |
| 2019-04-15 | $12.05 | $12.30 | $12.05 | $12.17 | $10.29 | 30,859 |
| 2019-04-12 | $12.36 | $12.36 | $12.16 | $12.23 | $10.34 | 19,652 |
| 2019-04-11 | $12.23 | $12.23 | $11.93 | $11.95 | $10.10 | 36,220 |
| 2019-04-10 | $12.02 | $12.18 | $11.96 | $11.98 | $10.13 | 49,208 |
| 2019-04-09 | $12.36 | $12.36 | $12.08 | $12.20 | $10.31 | 50,221 |
| 2019-04-08 | $12.29 | $12.37 | $12.29 | $12.37 | $10.46 | 46,600 |
| 2019-04-05 | $12.12 | $12.24 | $12.12 | $12.19 | $10.31 | 25,031 |
| 2019-04-04 | $12.24 | $12.24 | $12.02 | $12.02 | $10.16 | 48,021 |
| 2019-04-03 | $12.51 | $12.51 | $12.26 | $12.29 | $10.39 | 21,078 |
| 2019-04-02 | $12.57 | $12.86 | $12.57 | $12.61 | $10.66 | 18,554 |
| 2019-04-01 | $13.11 | $13.11 | $12.83 | $12.93 | $10.93 | 18,409 |
| 2019-03-29 | $12.82 | $13.01 | $12.80 | $12.88 | $10.89 | 12,742 |
| 2019-03-28 | $12.87 | $12.90 | $12.83 | $12.88 | $10.89 | 12,570 |
| 2019-03-27 | $12.66 | $12.93 | $12.66 | $12.85 | $10.86 | 29,925 |
| 2019-03-26 | $12.47 | $12.77 | $12.47 | $12.65 | $10.69 | 64,166 |
| 2019-03-25 | $12.35 | $12.73 | $12.35 | $12.57 | $10.63 | 39,754 |
| 2019-03-22 | $12.20 | $12.62 | $12.15 | $12.16 | $10.28 | 23,231 |
| 2019-03-21 | $12.16 | $12.30 | $12.13 | $12.19 | $10.31 | 36,615 |
| 2019-03-20 | $12.11 | $12.41 | $12.11 | $12.22 | $10.33 | 23,058 |
| 2019-03-19 | $12.50 | $12.65 | $12.30 | $12.37 | $10.45 | 43,915 |
| 2019-03-18 | $12.28 | $12.51 | $12.28 | $12.42 | $10.50 | 71,351 |
| 2019-03-15 | $12.55 | $12.56 | $12.29 | $12.39 | $10.47 | 25,480 |
| 2019-03-14 | $12.31 | $12.37 | $12.25 | $12.29 | $10.39 | 33,712 |
| 2019-03-13 | $12.46 | $12.70 | $12.20 | $12.26 | $10.36 | 55,761 |
| 2019-03-12 | $12.51 | $12.79 | $12.51 | $12.74 | $10.46 | 53,681 |
| 2019-03-11 | $12.50 | $12.75 | $12.50 | $12.73 | $10.45 | 38,837 |
| 2019-03-08 | $12.50 | $12.69 | $12.50 | $12.53 | $10.29 | 28,231 |
| 2019-03-07 | $12.46 | $12.69 | $12.46 | $12.58 | $10.33 | 26,049 |
| 2019-03-06 | $12.54 | $12.69 | $12.50 | $12.57 | $10.32 | 35,747 |
| 2019-03-05 | $12.65 | $12.65 | $12.55 | $12.58 | $10.33 | 21,948 |
| 2019-03-04 | $12.50 | $12.71 | $12.50 | $12.67 | $10.40 | 25,192 |
| 2019-03-01 | $12.40 | $12.74 | $12.40 | $12.68 | $10.41 | 24,110 |
| 2019-02-28 | $12.30 | $12.73 | $12.30 | $12.64 | $10.38 | 54,562 |
| 2019-02-27 | $12.52 | $12.67 | $12.51 | $12.64 | $10.38 | 21,432 |
| 2019-02-26 | $12.41 | $12.61 | $12.41 | $12.52 | $10.28 | 49,145 |
| 2019-02-25 | $12.60 | $12.75 | $12.60 | $12.71 | $10.43 | 40,295 |
| 2019-02-22 | $12.72 | $12.72 | $12.60 | $12.69 | $10.42 | 33,658 |
| 2019-02-21 | $13.00 | $13.05 | $12.73 | $12.73 | $10.45 | 40,081 |
| 2019-02-20 | $13.26 | $13.49 | $13.26 | $13.36 | $10.97 | 36,220 |
| 2019-02-19 | $13.86 | $13.97 | $13.70 | $13.70 | $11.24 | 15,770 |
| 2019-02-15 | $13.39 | $14.00 | $13.39 | $13.95 | $11.45 | 16,857 |
| 2019-02-14 | $13.49 | $13.85 | $13.49 | $13.84 | $11.36 | 35,560 |
| 2019-02-13 | $13.64 | $14.00 | $13.63 | $13.81 | $11.34 | 44,637 |
| 2019-02-12 | $13.67 | $13.74 | $13.50 | $13.60 | $11.16 | 58,075 |
| 2019-02-11 | $13.67 | $13.84 | $13.48 | $13.57 | $11.14 | 12,526 |
| 2019-02-08 | $13.62 | $13.65 | $13.50 | $13.65 | $11.20 | 16,226 |
| 2019-02-07 | $13.80 | $13.80 | $13.54 | $13.58 | $11.15 | 7,341 |
| 2019-02-06 | $13.89 | $14.00 | $13.88 | $13.92 | $11.43 | 16,183 |
| 2019-02-05 | $13.95 | $13.97 | $13.55 | $13.96 | $11.46 | 19,411 |
| 2019-02-04 | $13.39 | $13.85 | $13.39 | $13.78 | $11.31 | 22,192 |
| 2019-02-01 | $13.95 | $14.14 | $13.80 | $13.80 | $11.33 | 43,295 |
| 2019-01-31 | $13.47 | $14.08 | $13.47 | $14.00 | $11.49 | 10,178 |
| 2019-01-30 | $13.76 | $13.90 | $13.61 | $13.80 | $11.33 | 11,802 |
| 2019-01-29 | $13.63 | $13.80 | $13.32 | $13.73 | $11.27 | 12,711 |
| 2019-01-28 | $14.05 | $14.05 | $13.87 | $13.87 | $11.39 | 11,681 |
| 2019-01-25 | $13.93 | $14.08 | $13.93 | $14.04 | $11.52 | 18,538 |
| 2019-01-24 | $13.45 | $13.97 | $13.45 | $13.92 | $11.43 | 13,242 |
| 2019-01-23 | $13.46 | $13.68 | $13.46 | $13.63 | $11.19 | 26,507 |
| 2019-01-22 | $13.16 | $13.65 | $13.16 | $13.28 | $10.90 | 11,523 |
| 2019-01-18 | $14.23 | $14.23 | $13.21 | $13.60 | $11.16 | 30,212 |
| 2019-01-17 | $13.73 | $13.73 | $13.55 | $13.66 | $11.21 | 47,392 |
| 2019-01-16 | $13.98 | $13.98 | $13.73 | $13.83 | $11.35 | 35,105 |
| 2019-01-15 | $13.93 | $14.03 | $13.83 | $13.87 | $11.39 | 34,485 |
| 2019-01-14 | $14.15 | $14.15 | $14.00 | $14.04 | $11.52 | 17,680 |
| 2019-01-11 | $14.06 | $14.15 | $14.01 | $14.15 | $11.61 | 30,135 |
| 2019-01-10 | $14.02 | $14.10 | $13.89 | $14.05 | $11.53 | 10,907 |
| 2019-01-09 | $13.89 | $14.12 | $13.89 | $14.05 | $11.53 | 15,532 |
| 2019-01-08 | $14.44 | $14.44 | $13.83 | $13.92 | $11.43 | 30,653 |
| 2019-01-07 | $14.06 | $14.06 | $13.84 | $14.00 | $11.49 | 16,393 |
| 2019-01-04 | $13.91 | $14.10 | $13.73 | $14.02 | $11.51 | 22,977 |
| 2019-01-03 | $13.36 | $13.91 | $13.36 | $13.72 | $11.26 | 14,682 |
| 2019-01-02 | $13.62 | $13.97 | $13.36 | $13.91 | $11.42 | 43,636 |
| 2018-12-31 | $14.11 | $14.13 | $13.65 | $13.88 | $11.39 | 40,095 |
| 2018-12-28 | $13.36 | $14.05 | $13.36 | $13.89 | $11.40 | 33,240 |
| 2018-12-27 | $14.10 | $14.10 | $13.79 | $13.99 | $11.48 | 27,450 |
| 2018-12-26 | $13.61 | $14.10 | $13.61 | $14.05 | $11.53 | 29,790 |
| 2018-12-24 | $13.79 | $13.92 | $13.65 | $13.68 | $11.23 | 12,267 |
| 2018-12-21 | $13.94 | $14.19 | $13.74 | $13.77 | $11.30 | 23,643 |
| 2018-12-20 | $14.08 | $14.70 | $14.04 | $14.42 | $11.84 | 15,325 |
| 2018-12-19 | $14.20 | $14.69 | $14.06 | $14.12 | $11.59 | 15,269 |
| 2018-12-18 | $13.94 | $14.35 | $13.94 | $14.23 | $11.68 | 22,483 |
| 2018-12-17 | $14.30 | $14.30 | $14.09 | $14.15 | $11.61 | 21,395 |
| 2018-12-14 | $14.50 | $14.60 | $14.30 | $14.38 | $11.80 | 8,951 |
| 2018-12-13 | $14.51 | $14.67 | $14.51 | $14.67 | $12.04 | 7,598 |
| 2018-12-12 | $14.42 | $14.78 | $14.34 | $14.76 | $12.12 | 21,603 |
| 2018-12-11 | $14.60 | $14.75 | $14.60 | $14.68 | $12.05 | 22,392 |
| 2018-12-10 | $14.28 | $14.60 | $14.28 | $14.56 | $11.95 | 37,573 |
| 2018-12-07 | $14.41 | $14.41 | $14.11 | $14.28 | $11.72 | 30,406 |
| 2018-12-06 | $13.92 | $14.34 | $13.92 | $14.34 | $11.77 | 49,229 |
| 2018-12-04 | $14.70 | $14.70 | $14.27 | $14.41 | $11.83 | 17,421 |
| 2018-12-03 | $14.46 | $14.78 | $14.46 | $14.59 | $11.98 | 16,566 |
| 2018-11-30 | $14.25 | $14.48 | $14.25 | $14.43 | $11.84 | 18,503 |
| 2018-11-29 | $14.01 | $14.25 | $14.01 | $14.16 | $11.62 | 38,737 |
| 2018-11-28 | $14.03 | $14.17 | $13.94 | $14.17 | $11.63 | 15,813 |
| 2018-11-27 | $13.76 | $13.94 | $13.76 | $13.94 | $11.44 | 10,689 |
| 2018-11-26 | $13.75 | $14.13 | $13.75 | $13.90 | $11.41 | 18,842 |
| 2018-11-23 | $14.00 | $14.19 | $13.75 | $14.10 | $11.57 | 7,246 |
| 2018-11-21 | $14.15 | $14.19 | $14.00 | $14.19 | $11.65 | 17,086 |
| 2018-11-20 | $14.21 | $14.43 | $13.95 | $14.09 | $11.57 | 41,724 |
| 2018-11-19 | $14.36 | $14.36 | $13.95 | $14.05 | $11.53 | 44,104 |
| 2018-11-16 | $14.83 | $14.83 | $14.09 | $14.31 | $11.75 | 22,936 |
| 2018-11-15 | $13.89 | $14.18 | $13.83 | $14.18 | $11.64 | 33,881 |
| 2018-11-14 | $13.82 | $13.95 | $13.82 | $13.94 | $11.44 | 51,589 |
| 2018-11-13 | $13.60 | $13.80 | $13.60 | $13.74 | $11.28 | 32,507 |
| 2018-11-12 | $13.57 | $13.77 | $13.50 | $13.60 | $11.16 | 24,273 |
| 2018-11-09 | $13.50 | $13.75 | $13.47 | $13.57 | $11.14 | 12,921 |
| 2018-11-08 | $13.55 | $13.75 | $13.55 | $13.69 | $11.24 | 11,741 |
| 2018-11-07 | $13.49 | $13.84 | $13.49 | $13.80 | $11.33 | 42,068 |
| 2018-11-06 | $13.30 | $13.52 | $13.25 | $13.47 | $11.06 | 32,914 |
| 2018-11-05 | $12.85 | $13.30 | $12.85 | $13.24 | $10.87 | 21,221 |
| 2018-11-02 | $12.72 | $13.05 | $12.72 | $12.98 | $10.65 | 13,857 |
| 2018-11-01 | $12.76 | $13.18 | $12.76 | $13.17 | $10.81 | 24,322 |
| 2018-10-31 | $12.85 | $12.97 | $12.77 | $12.94 | $10.62 | 19,310 |
| 2018-10-30 | $12.50 | $12.84 | $12.50 | $12.78 | $10.49 | 25,136 |
| 2018-10-29 | $12.38 | $12.57 | $12.38 | $12.47 | $10.24 | 39,801 |
| 2018-10-26 | $12.75 | $12.75 | $12.38 | $12.45 | $10.22 | 28,062 |
| 2018-10-25 | $12.84 | $12.84 | $12.40 | $12.48 | $10.24 | 36,211 |
| 2018-10-24 | $12.56 | $12.60 | $12.39 | $12.59 | $10.33 | 14,994 |
| 2018-10-23 | $12.75 | $12.75 | $12.55 | $12.64 | $10.38 | 36,313 |
| 2018-10-22 | $12.65 | $12.69 | $12.58 | $12.69 | $10.42 | 19,980 |
| 2018-10-19 | $12.86 | $13.02 | $12.72 | $12.73 | $10.45 | 62,016 |
| 2018-10-18 | $12.43 | $12.88 | $12.43 | $12.75 | $10.47 | 48,524 |
| 2018-10-17 | $13.22 | $13.22 | $12.55 | $12.77 | $10.48 | 32,369 |
| 2018-10-16 | $12.57 | $12.90 | $12.57 | $12.85 | $10.55 | 33,883 |
| 2018-10-15 | $13.15 | $13.15 | $12.63 | $12.73 | $10.45 | 29,662 |
| 2018-10-12 | $12.29 | $12.50 | $12.29 | $12.47 | $10.24 | 54,895 |
| 2018-10-11 | $12.13 | $12.44 | $12.13 | $12.29 | $10.09 | 59,188 |
| 2018-10-10 | $12.57 | $12.70 | $12.43 | $12.50 | $10.26 | 30,237 |
| 2018-10-09 | $12.57 | $12.76 | $12.57 | $12.74 | $10.46 | 22,418 |
| 2018-10-08 | $12.86 | $12.86 | $12.65 | $12.69 | $10.42 | 14,708 |
| 2018-10-05 | $12.88 | $13.04 | $12.81 | $12.84 | $10.54 | 21,097 |
| 2018-10-04 | $13.06 | $13.14 | $12.88 | $12.95 | $10.63 | 23,035 |
| 2018-10-03 | $12.88 | $13.25 | $12.88 | $13.16 | $10.80 | 142,427 |
| 2018-10-02 | $13.12 | $13.30 | $13.02 | $13.19 | $10.83 | 14,901 |
| 2018-10-01 | $12.99 | $13.15 | $12.99 | $13.14 | $10.79 | 25,292 |
| 2018-09-28 | $13.11 | $13.25 | $13.11 | $13.22 | $10.85 | 33,280 |
| 2018-09-27 | $13.40 | $13.40 | $12.98 | $13.01 | $10.68 | 31,052 |
| 2018-09-26 | $13.15 | $13.35 | $13.15 | $13.34 | $10.95 | 25,436 |
| 2018-09-25 | $13.15 | $13.32 | $13.15 | $13.32 | $10.93 | 32,378 |
| 2018-09-24 | $13.20 | $13.25 | $13.17 | $13.20 | $10.84 | 19,616 |
| 2018-09-21 | $12.80 | $13.25 | $12.80 | $13.12 | $10.77 | 218,541 |
| 2018-09-20 | $12.92 | $13.30 | $12.92 | $13.25 | $10.88 | 13,197 |
| 2018-09-19 | $13.36 | $13.36 | $13.04 | $13.08 | $10.74 | 30,360 |
| 2018-09-18 | $13.15 | $13.41 | $13.15 | $13.36 | $10.68 | 19,943 |
| 2018-09-17 | $13.31 | $13.31 | $12.87 | $13.11 | $10.48 | 17,039 |
| 2018-09-14 | $12.63 | $13.24 | $12.63 | $12.95 | $10.35 | 19,070 |
| 2018-09-13 | $13.14 | $13.22 | $13.07 | $13.15 | $10.51 | 15,908 |
| 2018-09-12 | $13.06 | $13.14 | $13.04 | $13.09 | $10.46 | 86,408 |
| 2018-09-11 | $12.77 | $13.14 | $12.77 | $13.06 | $10.44 | 155,853 |
| 2018-09-10 | $12.92 | $12.92 | $12.64 | $12.70 | $10.15 | 17,170 |
| 2018-09-07 | $12.75 | $12.90 | $12.59 | $12.59 | $10.06 | 25,867 |
| 2018-09-06 | $12.95 | $12.96 | $12.75 | $12.76 | $10.20 | 14,280 |
| 2018-09-05 | $12.59 | $12.90 | $12.59 | $12.90 | $10.31 | 14,016 |
| 2018-09-04 | $12.75 | $13.10 | $12.75 | $12.98 | $10.37 | 9,914 |
| 2018-08-31 | $13.00 | $13.20 | $13.00 | $13.10 | $10.47 | 13,357 |
| 2018-08-30 | $12.93 | $13.09 | $12.93 | $13.04 | $10.42 | 12,931 |
| 2018-08-29 | $12.95 | $13.20 | $12.95 | $13.20 | $10.55 | 40,246 |
| 2018-08-28 | $12.65 | $12.95 | $12.65 | $12.92 | $10.33 | 10,178 |
| 2018-08-27 | $12.56 | $12.94 | $12.56 | $12.92 | $10.33 | 11,231 |
| 2018-08-24 | $13.25 | $13.25 | $12.74 | $12.83 | $10.25 | 26,532 |
| 2018-08-23 | $13.00 | $13.15 | $13.00 | $13.15 | $10.51 | 9,578 |
| 2018-08-22 | $13.00 | $13.22 | $13.00 | $13.19 | $10.54 | 6,308 |
| 2018-08-21 | $13.26 | $13.26 | $13.18 | $13.23 | $10.57 | 13,521 |
| 2018-08-20 | $13.13 | $13.22 | $13.09 | $13.16 | $10.52 | 23,492 |
| 2018-08-17 | $12.99 | $13.06 | $12.98 | $13.04 | $10.42 | 17,147 |
| 2018-08-16 | $13.00 | $13.00 | $12.57 | $12.87 | $10.29 | 21,671 |
| 2018-08-15 | $12.59 | $12.76 | $12.57 | $12.75 | $10.19 | 31,769 |
| 2018-08-14 | $13.13 | $13.13 | $12.52 | $12.61 | $10.08 | 22,358 |
| 2018-08-13 | $12.50 | $12.66 | $12.50 | $12.55 | $10.03 | 16,157 |
| 2018-08-10 | $13.14 | $13.14 | $12.56 | $12.58 | $10.05 | 14,249 |
| 2018-08-09 | $12.71 | $12.71 | $12.50 | $12.61 | $10.08 | 12,616 |
| 2018-08-08 | $12.62 | $12.74 | $12.55 | $12.55 | $10.03 | 16,333 |
| 2018-08-07 | $12.60 | $12.74 | $12.60 | $12.61 | $10.08 | 12,663 |
| 2018-08-06 | $12.50 | $12.73 | $12.50 | $12.59 | $10.06 | 22,919 |
| 2018-08-03 | $12.66 | $12.77 | $12.52 | $12.68 | $10.13 | 12,009 |
| 2018-08-02 | $12.70 | $12.80 | $12.59 | $12.67 | $10.13 | 26,020 |
| 2018-08-01 | $12.99 | $12.99 | $12.82 | $12.87 | $10.29 | 13,753 |
| 2018-07-31 | $13.05 | $13.15 | $12.99 | $13.14 | $10.50 | 21,007 |
| 2018-07-30 | $12.90 | $13.06 | $12.90 | $13.05 | $10.43 | 10,279 |
| 2018-07-27 | $12.88 | $12.94 | $12.80 | $12.80 | $10.23 | 19,420 |
| 2018-07-26 | $12.99 | $13.01 | $12.86 | $12.86 | $10.28 | 9,841 |
| 2018-07-25 | $13.07 | $13.08 | $12.95 | $13.01 | $10.40 | 12,788 |
| 2018-07-24 | $13.09 | $13.15 | $13.02 | $13.08 | $10.45 | 13,026 |
| 2018-07-23 | $12.80 | $13.10 | $12.80 | $13.06 | $10.44 | 10,310 |
| 2018-07-20 | $12.80 | $13.17 | $12.80 | $13.15 | $10.51 | 33,127 |
| 2018-07-19 | $12.81 | $13.00 | $12.81 | $12.93 | $10.33 | 19,859 |
| 2018-07-18 | $12.95 | $12.99 | $12.84 | $12.95 | $10.35 | 17,641 |
| 2018-07-17 | $12.82 | $12.97 | $12.82 | $12.95 | $10.35 | 20,535 |
| 2018-07-16 | $12.81 | $12.98 | $12.80 | $12.92 | $10.33 | 19,691 |
| 2018-07-13 | $12.80 | $13.11 | $12.80 | $12.85 | $10.27 | 13,307 |
| 2018-07-12 | $12.82 | $13.08 | $12.82 | $12.99 | $10.38 | 9,834 |
| 2018-07-11 | $12.80 | $13.03 | $12.80 | $12.85 | $10.27 | 34,782 |
| 2018-07-10 | $12.87 | $13.21 | $12.87 | $13.06 | $10.44 | 34,918 |
| 2018-07-09 | $13.70 | $13.70 | $13.19 | $13.23 | $10.57 | 27,464 |
| 2018-07-06 | $13.27 | $13.35 | $13.09 | $13.20 | $10.55 | 19,284 |
| 2018-07-05 | $13.43 | $13.43 | $13.05 | $13.30 | $10.63 | 45,465 |
| 2018-07-03 | $13.39 | $13.39 | $12.76 | $12.98 | $10.37 | 9,999 |
| 2018-07-02 | $12.69 | $12.69 | $12.45 | $12.55 | $10.03 | 42,633 |
| 2018-06-29 | $12.72 | $12.73 | $12.68 | $12.73 | $10.17 | 16,704 |
| 2018-06-28 | $12.72 | $12.84 | $12.68 | $12.80 | $10.23 | 33,754 |
| 2018-06-27 | $13.00 | $13.00 | $12.50 | $12.75 | $10.19 | 36,498 |
| 2018-06-26 | $12.70 | $12.70 | $12.67 | $12.68 | $10.13 | 17,978 |
| 2018-06-25 | $12.73 | $12.73 | $12.66 | $12.68 | $10.13 | 37,239 |
| 2018-06-22 | $12.66 | $12.81 | $12.66 | $12.80 | $10.23 | 20,164 |
| 2018-06-21 | $12.66 | $12.89 | $12.66 | $12.66 | $10.12 | 16,836 |
| 2018-06-20 | $12.50 | $12.85 | $12.50 | $12.82 | $10.25 | 73,463 |
| 2018-06-19 | $13.16 | $13.27 | $12.95 | $12.98 | $10.37 | 40,974 |
| 2018-06-18 | $13.16 | $13.45 | $13.16 | $13.40 | $10.71 | 18,207 |
| 2018-06-15 | $13.45 | $13.45 | $13.16 | $13.30 | $10.63 | 12,949 |
| 2018-06-14 | $13.38 | $13.48 | $13.32 | $13.32 | $10.65 | 14,759 |
| 2018-06-13 | $13.66 | $13.66 | $13.20 | $13.33 | $10.65 | 26,313 |
| 2018-06-12 | $12.99 | $13.20 | $12.99 | $13.06 | $10.44 | 59,276 |
| 2018-06-11 | $13.00 | $13.06 | $12.98 | $13.01 | $10.40 | 35,911 |
| 2018-06-08 | $12.66 | $13.00 | $12.66 | $12.93 | $10.33 | 44,306 |
| 2018-06-07 | $12.88 | $12.97 | $12.88 | $12.88 | $10.29 | 25,457 |
| 2018-06-06 | $12.80 | $12.91 | $12.79 | $12.87 | $10.29 | 31,228 |
| 2018-06-05 | $12.60 | $12.81 | $12.60 | $12.81 | $10.24 | 24,972 |
| 2018-06-04 | $12.91 | $12.91 | $12.79 | $12.79 | $10.22 | 21,904 |
| 2018-06-01 | $12.66 | $12.78 | $12.64 | $12.78 | $10.21 | 18,297 |
| 2018-05-31 | $12.91 | $12.91 | $12.69 | $12.73 | $10.17 | 54,637 |
| 2018-05-30 | $12.50 | $12.99 | $12.50 | $12.91 | $10.32 | 140,895 |
| 2018-05-29 | $12.16 | $12.40 | $12.16 | $12.40 | $9.91 | 60,395 |
| 2018-05-25 | $12.45 | $12.45 | $12.06 | $12.17 | $9.73 | 27,312 |
| 2018-05-24 | $11.80 | $12.13 | $11.80 | $12.00 | $9.59 | 29,743 |
| 2018-05-23 | $12.24 | $12.24 | $11.83 | $11.84 | $9.46 | 31,939 |
| 2018-05-22 | $12.00 | $12.14 | $11.99 | $12.03 | $9.61 | 40,990 |
| 2018-05-21 | $12.12 | $12.17 | $11.97 | $12.04 | $9.62 | 45,177 |
| 2018-05-18 | $12.47 | $12.47 | $11.95 | $12.15 | $9.71 | 38,734 |
| 2018-05-17 | $12.47 | $12.47 | $11.98 | $12.00 | $9.59 | 30,610 |
| 2018-05-16 | $12.09 | $12.28 | $12.09 | $12.22 | $9.77 | 23,807 |
| 2018-05-15 | $12.24 | $12.24 | $12.00 | $12.08 | $9.65 | 31,239 |
| 2018-05-14 | $12.01 | $12.30 | $12.01 | $12.22 | $9.77 | 15,026 |
| 2018-05-11 | $12.21 | $12.28 | $12.14 | $12.28 | $9.81 | 12,787 |
| 2018-05-10 | $12.18 | $12.30 | $12.18 | $12.28 | $9.81 | 18,853 |
| 2018-05-09 | $12.29 | $12.29 | $12.06 | $12.23 | $9.77 | 31,428 |
| 2018-05-08 | $12.18 | $12.30 | $12.07 | $12.28 | $9.81 | 12,876 |
| 2018-05-07 | $11.99 | $12.40 | $11.99 | $12.37 | $9.89 | 20,622 |
| 2018-05-04 | $12.42 | $12.46 | $12.13 | $12.41 | $9.92 | 12,722 |
| 2018-05-03 | $12.40 | $12.60 | $12.32 | $12.51 | $10.00 | 23,731 |
| 2018-05-02 | $12.35 | $12.35 | $12.23 | $12.33 | $9.85 | 14,949 |
| 2018-05-01 | $11.99 | $12.17 | $11.99 | $12.04 | $9.62 | 17,515 |
| 2018-04-30 | $11.78 | $12.25 | $11.78 | $12.14 | $9.70 | 19,075 |
| 2018-04-27 | $11.81 | $12.12 | $11.81 | $12.12 | $9.69 | 23,178 |
| 2018-04-26 | $11.80 | $11.82 | $11.75 | $11.80 | $9.43 | 38,607 |
| 2018-04-25 | $11.75 | $11.99 | $11.75 | $11.83 | $9.45 | 37,477 |
| 2018-04-24 | $12.09 | $12.09 | $11.86 | $11.91 | $9.52 | 52,038 |
| 2018-04-23 | $12.17 | $12.17 | $11.85 | $11.97 | $9.57 | 27,742 |
| 2018-04-20 | $12.28 | $12.28 | $12.04 | $12.06 | $9.64 | 36,242 |
| 2018-04-19 | $12.62 | $12.62 | $12.25 | $12.29 | $9.82 | 12,218 |
| 2018-04-18 | $12.75 | $12.75 | $12.34 | $12.53 | $10.01 | 23,908 |
| 2018-04-17 | $12.70 | $12.74 | $12.50 | $12.59 | $10.06 | 43,180 |
| 2018-04-16 | $13.14 | $13.14 | $12.36 | $12.67 | $10.13 | 12,398 |
| 2018-04-13 | $12.32 | $12.64 | $12.32 | $12.49 | $9.98 | 15,379 |
| 2018-04-12 | $12.50 | $12.56 | $12.50 | $12.54 | $10.02 | 11,863 |
| 2018-04-11 | $12.04 | $12.56 | $12.04 | $12.42 | $9.93 | 23,918 |
| 2018-04-10 | $12.32 | $12.44 | $12.26 | $12.39 | $9.90 | 31,974 |
| 2018-04-09 | $12.26 | $12.36 | $12.08 | $12.32 | $9.85 | 25,895 |
| 2018-04-06 | $12.13 | $12.13 | $11.95 | $12.02 | $9.61 | 65,111 |
| 2018-04-05 | $12.00 | $12.04 | $11.97 | $12.01 | $9.60 | 24,022 |
| 2018-04-04 | $12.10 | $12.26 | $12.02 | $12.18 | $9.73 | 569,218 |
| 2018-04-03 | $12.00 | $12.10 | $11.97 | $12.04 | $9.62 | 44,880 |
| 2018-04-02 | $12.02 | $12.10 | $11.97 | $12.01 | $9.60 | 29,442 |
| 2018-03-29 | $12.29 | $12.29 | $12.00 | $12.03 | $9.61 | 110,718 |
| 2018-03-28 | $12.54 | $12.54 | $12.24 | $12.26 | $9.80 | 21,016 |
| 2018-03-27 | $12.32 | $12.79 | $12.32 | $12.45 | $9.95 | 18,253 |
| 2018-03-26 | $12.84 | $12.84 | $12.40 | $12.58 | $10.05 | 42,238 |
| 2018-03-23 | $12.75 | $12.81 | $12.70 | $12.76 | $10.20 | 18,002 |
| 2018-03-22 | $12.87 | $12.92 | $12.68 | $12.75 | $10.19 | 54,912 |
| 2018-03-21 | $12.44 | $13.11 | $12.44 | $12.80 | $10.23 | 25,201 |
| 2018-03-20 | $12.18 | $12.44 | $12.18 | $12.40 | $9.91 | 24,037 |
| 2018-03-19 | $12.26 | $12.26 | $12.15 | $12.18 | $9.73 | 27,821 |
| 2018-03-16 | $12.56 | $12.60 | $12.27 | $12.27 | $9.81 | 16,584 |
| 2018-03-15 | $12.80 | $12.80 | $12.56 | $12.56 | $10.04 | 8,094 |
| 2018-03-14 | $12.52 | $13.00 | $12.52 | $12.56 | $10.04 | 10,287 |
| 2018-03-13 | $13.30 | $13.47 | $13.28 | $13.31 | $10.31 | 17,900 |
| 2018-03-12 | $12.73 | $13.35 | $12.73 | $13.34 | $10.34 | 98,540 |
| 2018-03-09 | $12.52 | $13.14 | $12.52 | $13.01 | $10.08 | 26,799 |
| 2018-03-08 | $12.26 | $12.58 | $12.26 | $12.54 | $9.72 | 18,555 |
| 2018-03-07 | $12.57 | $12.57 | $12.32 | $12.55 | $9.73 | 28,947 |
| 2018-03-06 | $12.24 | $12.57 | $12.24 | $12.57 | $9.74 | 53,322 |
| 2018-03-05 | $12.47 | $12.47 | $12.24 | $12.46 | $9.66 | 12,081 |
| 2018-03-02 | $12.18 | $12.57 | $12.18 | $12.28 | $9.52 | 28,284 |
| 2018-03-01 | $12.25 | $12.34 | $12.22 | $12.22 | $9.47 | 27,962 |
| 2018-02-28 | $12.27 | $12.33 | $12.25 | $12.28 | $9.52 | 18,593 |
| 2018-02-27 | $12.57 | $12.57 | $12.25 | $12.34 | $9.56 | 35,666 |
| 2018-02-26 | $12.22 | $12.35 | $12.22 | $12.29 | $9.52 | 36,717 |
| 2018-02-23 | $12.20 | $12.35 | $12.20 | $12.30 | $9.53 | 21,260 |
| 2018-02-22 | $12.23 | $12.40 | $12.22 | $12.32 | $9.55 | 61,937 |
| 2018-02-21 | $12.55 | $12.55 | $12.29 | $12.40 | $9.61 | 23,638 |
| 2018-02-20 | $12.41 | $12.90 | $12.41 | $12.84 | $9.95 | 14,196 |
| 2018-02-16 | $12.44 | $12.80 | $12.44 | $12.77 | $9.90 | 21,921 |
| 2018-02-15 | $12.59 | $12.72 | $12.20 | $12.66 | $9.81 | 15,726 |
| 2018-02-14 | $12.59 | $12.59 | $12.30 | $12.58 | $9.75 | 24,012 |
| 2018-02-13 | $12.60 | $12.60 | $12.24 | $12.48 | $9.67 | 19,205 |
| 2018-02-12 | $12.86 | $12.86 | $12.05 | $12.51 | $9.69 | 34,143 |
| 2018-02-09 | $12.66 | $12.71 | $12.30 | $12.57 | $9.74 | 35,116 |
| 2018-02-08 | $12.64 | $12.71 | $12.50 | $12.52 | $9.70 | 24,233 |
| 2018-02-07 | $12.77 | $12.98 | $12.68 | $12.70 | $9.84 | 30,537 |
| 2018-02-06 | $12.64 | $12.74 | $12.64 | $12.72 | $9.86 | 54,312 |
| 2018-02-05 | $12.90 | $13.03 | $12.64 | $12.71 | $9.85 | 59,086 |
| 2018-02-02 | $13.12 | $13.14 | $12.95 | $13.06 | $10.12 | 17,325 |
| 2018-02-01 | $12.90 | $13.11 | $12.90 | $13.10 | $10.15 | 41,380 |
| 2018-01-31 | $13.29 | $13.29 | $13.08 | $13.26 | $10.28 | 42,698 |
| 2018-01-30 | $13.00 | $13.04 | $12.96 | $12.98 | $10.06 | 38,484 |
| 2018-01-29 | $13.15 | $13.23 | $13.04 | $13.10 | $10.15 | 102,175 |
| 2018-01-26 | $13.11 | $13.19 | $13.03 | $13.16 | $10.20 | 18,110 |
| 2018-01-25 | $13.01 | $13.10 | $13.01 | $13.02 | $10.09 | 35,396 |
| 2018-01-24 | $12.96 | $13.07 | $12.95 | $13.04 | $10.10 | 43,305 |
| 2018-01-23 | $13.24 | $13.24 | $13.00 | $13.10 | $10.15 | 25,433 |
| 2018-01-22 | $13.20 | $13.35 | $13.00 | $13.30 | $10.31 | 32,548 |
| 2018-01-19 | $13.00 | $13.11 | $13.00 | $13.04 | $10.10 | 15,212 |
| 2018-01-18 | $13.00 | $13.21 | $13.00 | $13.14 | $10.18 | 13,579 |
| 2018-01-17 | $12.89 | $13.28 | $12.89 | $13.26 | $10.28 | 39,986 |
| 2018-01-16 | $12.82 | $12.94 | $12.82 | $12.90 | $10.00 | 33,788 |
| 2018-01-12 | $12.99 | $13.03 | $12.94 | $12.98 | $10.06 | 20,185 |
| 2018-01-11 | $12.92 | $13.05 | $12.92 | $13.04 | $10.10 | 22,492 |
| 2018-01-10 | $12.90 | $13.12 | $12.82 | $13.07 | $10.13 | 21,792 |
| 2018-01-09 | $12.82 | $12.99 | $12.82 | $12.95 | $10.04 | 247,702 |
| 2018-01-08 | $13.15 | $13.15 | $12.79 | $12.94 | $10.03 | 247,515 |
| 2018-01-05 | $13.25 | $13.25 | $12.85 | $13.03 | $10.10 | 665,324 |
| 2018-01-04 | $13.15 | $13.16 | $12.82 | $13.13 | $10.17 | 67,975 |
| 2018-01-03 | $12.84 | $13.00 | $12.84 | $12.95 | $10.04 | 18,799 |
| 2018-01-02 | $12.81 | $12.88 | $12.81 | $12.85 | $9.96 | 20,378 |
| 2017-12-29 | $12.67 | $12.85 | $12.67 | $12.82 | $9.93 | 26,999 |
| 2017-12-28 | $12.58 | $12.82 | $12.58 | $12.72 | $9.86 | 61,177 |
| 2017-12-27 | $12.69 | $12.71 | $12.62 | $12.70 | $9.84 | 41,202 |
| 2017-12-26 | $12.54 | $12.80 | $12.54 | $12.67 | $9.82 | 19,093 |
| 2017-12-22 | $12.70 | $12.80 | $12.60 | $12.71 | $9.85 | 25,431 |
| 2017-12-21 | $12.68 | $12.70 | $12.62 | $12.70 | $9.84 | 64,113 |
| 2017-12-20 | $12.55 | $12.76 | $12.55 | $12.68 | $9.83 | 48,221 |
| 2017-12-19 | $12.90 | $12.90 | $12.58 | $12.61 | $9.77 | 19,472 |
| 2017-12-18 | $12.90 | $12.90 | $12.69 | $12.72 | $9.86 | 42,406 |
| 2017-12-15 | $12.73 | $12.90 | $12.73 | $12.87 | $9.97 | 33,273 |
| 2017-12-14 | $12.76 | $12.90 | $12.76 | $12.83 | $9.94 | 42,459 |
| 2017-12-13 | $12.63 | $12.92 | $12.63 | $12.90 | $10.00 | 53,943 |
| 2017-12-12 | $12.81 | $12.81 | $12.52 | $12.65 | $9.80 | 20,871 |
| 2017-12-11 | $12.58 | $12.64 | $12.52 | $12.61 | $9.77 | 16,970 |
| 2017-12-08 | $12.51 | $12.58 | $12.50 | $12.56 | $9.73 | 48,616 |
| 2017-12-07 | $12.32 | $12.50 | $12.24 | $12.37 | $9.59 | 37,508 |
| 2017-12-06 | $12.03 | $12.35 | $12.03 | $12.24 | $9.49 | 21,314 |
| 2017-12-05 | $12.35 | $12.39 | $12.22 | $12.22 | $9.47 | 43,508 |
| 2017-12-04 | $12.00 | $12.57 | $12.00 | $12.40 | $9.61 | 28,577 |
| 2017-12-01 | $12.23 | $12.63 | $12.23 | $12.58 | $9.75 | 18,226 |
| 2017-11-30 | $12.23 | $12.50 | $12.23 | $12.40 | $9.61 | 42,165 |
| 2017-11-29 | $12.27 | $12.57 | $12.26 | $12.26 | $9.50 | 29,199 |
| 2017-11-28 | $12.53 | $12.61 | $12.41 | $12.50 | $9.69 | 16,730 |
| 2017-11-27 | $12.47 | $12.53 | $12.41 | $12.44 | $9.64 | 21,991 |
| 2017-11-24 | $12.40 | $12.49 | $12.40 | $12.48 | $9.67 | 8,589 |
| 2017-11-22 | $12.36 | $12.44 | $12.27 | $12.33 | $9.55 | 19,865 |
| 2017-11-21 | $12.36 | $12.46 | $12.36 | $12.42 | $9.62 | 34,890 |
| 2017-11-20 | $12.45 | $12.45 | $12.30 | $12.36 | $9.58 | 20,930 |
| 2017-11-17 | $12.49 | $12.49 | $12.27 | $12.34 | $9.56 | 30,556 |
| 2017-11-16 | $12.52 | $12.52 | $12.46 | $12.51 | $9.69 | 17,414 |
| 2017-11-15 | $12.60 | $12.60 | $12.41 | $12.43 | $9.63 | 212,228 |
| 2017-11-14 | $12.72 | $12.86 | $12.59 | $12.62 | $9.78 | 48,711 |
| 2017-11-13 | $12.41 | $12.66 | $12.38 | $12.53 | $9.71 | 44,945 |
| 2017-11-10 | $12.69 | $12.74 | $12.64 | $12.69 | $9.83 | 15,579 |
| 2017-11-09 | $12.75 | $12.75 | $12.62 | $12.70 | $9.84 | 40,836 |
| 2017-11-08 | $12.52 | $12.88 | $12.52 | $12.73 | $9.86 | 15,226 |
| 2017-11-07 | $12.50 | $12.71 | $12.50 | $12.66 | $9.81 | 110,110 |
| 2017-11-06 | $12.38 | $12.62 | $12.38 | $12.57 | $9.74 | 27,598 |
| 2017-11-03 | $12.56 | $12.82 | $12.54 | $12.62 | $9.78 | 196,239 |
| 2017-11-02 | $12.75 | $12.84 | $12.74 | $12.76 | $9.89 | 227,693 |
| 2017-11-01 | $12.70 | $12.91 | $12.68 | $12.79 | $9.91 | 232,955 |
| 2017-10-31 | $12.40 | $12.70 | $12.40 | $12.52 | $9.70 | 254,789 |
| 2017-10-30 | $12.70 | $12.70 | $12.33 | $12.47 | $9.66 | 21,463 |
| 2017-10-27 | $12.27 | $12.49 | $12.26 | $12.46 | $9.66 | 221,306 |
| 2017-10-26 | $12.09 | $12.55 | $12.09 | $12.36 | $9.58 | 41,808 |
| 2017-10-25 | $12.98 | $12.98 | $12.50 | $12.60 | $9.76 | 29,639 |
| 2017-10-24 | $12.85 | $12.85 | $12.70 | $12.74 | $9.87 | 14,507 |
| 2017-10-23 | $12.80 | $12.86 | $12.78 | $12.79 | $9.91 | 23,822 |
| 2017-10-20 | $13.13 | $13.13 | $12.80 | $12.83 | $9.94 | 25,501 |
| 2017-10-19 | $12.98 | $13.38 | $12.98 | $13.19 | $10.22 | 20,341 |
| 2017-10-18 | $13.19 | $13.19 | $12.95 | $13.04 | $10.10 | 27,248 |
| 2017-10-17 | $13.00 | $13.22 | $12.93 | $12.95 | $10.04 | 201,860 |
| 2017-10-16 | $13.02 | $13.18 | $12.91 | $13.04 | $10.10 | 19,742 |
| 2017-10-13 | $13.01 | $13.01 | $12.89 | $12.91 | $10.00 | 10,003 |
| 2017-10-12 | $12.77 | $12.83 | $12.77 | $12.81 | $9.93 | 13,387 |
| 2017-10-11 | $12.89 | $12.89 | $12.71 | $12.77 | $9.90 | 18,195 |
| 2017-10-10 | $12.90 | $12.91 | $12.80 | $12.89 | $9.99 | 21,325 |
| 2017-10-09 | $12.95 | $12.95 | $12.83 | $12.85 | $9.96 | 13,720 |
| 2017-10-06 | $12.82 | $13.02 | $12.62 | $12.82 | $9.93 | 17,301 |
| 2017-10-05 | $12.91 | $12.92 | $12.87 | $12.90 | $10.00 | 24,054 |
| 2017-10-04 | $12.81 | $12.82 | $12.74 | $12.77 | $9.90 | 36,809 |
| 2017-10-03 | $12.80 | $12.85 | $12.80 | $12.83 | $9.94 | 25,805 |
| 2017-10-02 | $13.08 | $13.08 | $12.90 | $12.97 | $10.05 | 13,698 |
| 2017-09-29 | $13.23 | $13.23 | $13.15 | $13.19 | $10.22 | 14,504 |
| 2017-09-28 | $13.51 | $13.51 | $13.23 | $13.27 | $10.28 | 6,636 |
| 2017-09-27 | $13.20 | $13.53 | $13.20 | $13.35 | $10.35 | 31,730 |
| 2017-09-26 | $13.22 | $13.41 | $13.15 | $13.19 | $10.22 | 258,012 |
| 2017-09-25 | $13.68 | $13.68 | $13.31 | $13.31 | $10.31 | 97,345 |
| 2017-09-22 | $13.72 | $13.92 | $13.57 | $13.89 | $10.76 | 11,961 |
| 2017-09-21 | $13.60 | $13.77 | $13.60 | $13.77 | $10.67 | 11,689 |
| 2017-09-20 | $13.88 | $14.00 | $13.70 | $13.90 | $10.77 | 20,067 |
| 2017-09-19 | $14.00 | $14.17 | $14.00 | $14.07 | $10.60 | 18,177 |
| 2017-09-18 | $14.02 | $14.02 | $13.91 | $13.97 | $10.52 | 33,112 |
| 2017-09-15 | $14.00 | $14.04 | $13.90 | $13.94 | $10.50 | 37,978 |
| 2017-09-14 | $14.14 | $14.14 | $13.84 | $14.05 | $10.58 | 42,267 |
| 2017-09-13 | $14.19 | $14.21 | $14.15 | $14.16 | $10.66 | 44,979 |
| 2017-09-12 | $13.95 | $14.27 | $13.95 | $14.20 | $10.69 | 27,936 |
| 2017-09-11 | $13.93 | $14.12 | $13.93 | $14.02 | $10.56 | 18,964 |
| 2017-09-08 | $14.02 | $14.21 | $14.02 | $14.11 | $10.63 | 27,504 |
| 2017-09-07 | $13.90 | $13.98 | $13.90 | $13.98 | $10.53 | 76,012 |
| 2017-09-06 | $14.07 | $14.07 | $13.80 | $13.89 | $10.46 | 15,466 |
| 2017-09-05 | $13.92 | $14.18 | $13.92 | $14.07 | $10.60 | 18,569 |
| 2017-09-01 | $13.96 | $13.96 | $13.75 | $13.81 | $10.40 | 26,149 |
| 2017-08-31 | $13.85 | $13.99 | $13.85 | $13.99 | $10.54 | 10,657 |
| 2017-08-30 | $13.96 | $14.00 | $13.90 | $13.94 | $10.50 | 17,247 |
| 2017-08-29 | $13.90 | $13.90 | $13.79 | $13.85 | $10.43 | 40,706 |
| 2017-08-28 | $14.05 | $14.10 | $14.05 | $14.06 | $10.59 | 12,291 |
| 2017-08-25 | $14.04 | $14.15 | $14.04 | $14.15 | $10.66 | 22,993 |
| 2017-08-24 | $14.03 | $14.11 | $14.03 | $14.05 | $10.58 | 11,705 |
| 2017-08-23 | $14.35 | $14.35 | $14.03 | $14.14 | $10.65 | 17,914 |
| 2017-08-22 | $14.05 | $14.35 | $14.05 | $14.30 | $10.77 | 149,565 |
| 2017-08-21 | $14.10 | $14.26 | $14.10 | $14.15 | $10.66 | 28,628 |
| 2017-08-18 | $14.16 | $14.35 | $14.16 | $14.29 | $10.76 | 14,672 |
| 2017-08-17 | $14.29 | $14.40 | $14.22 | $14.27 | $10.75 | 11,237 |
| 2017-08-16 | $14.35 | $14.41 | $14.35 | $14.40 | $10.84 | 13,523 |
| 2017-08-15 | $14.43 | $14.43 | $14.21 | $14.21 | $10.70 | 15,038 |
| 2017-08-14 | $13.98 | $14.42 | $13.98 | $14.12 | $10.63 | 29,611 |
| 2017-08-11 | $14.04 | $14.45 | $14.04 | $14.31 | $10.78 | 15,613 |
| 2017-08-10 | $14.15 | $14.17 | $14.04 | $14.06 | $10.59 | 10,642 |
| 2017-08-09 | $14.32 | $14.36 | $14.31 | $14.36 | $10.81 | 19,900 |
| 2017-08-08 | $14.11 | $14.25 | $14.11 | $14.25 | $10.73 | 13,000 |
| 2017-08-07 | $14.08 | $14.30 | $14.08 | $14.11 | $10.63 | 14,713 |
| 2017-08-04 | $14.47 | $14.47 | $14.22 | $14.36 | $10.81 | 11,861 |
| 2017-08-03 | $14.36 | $14.45 | $14.28 | $14.41 | $10.85 | 20,000 |
| 2017-08-02 | $14.36 | $14.42 | $14.30 | $14.32 | $10.78 | 12,013 |
| 2017-08-01 | $14.22 | $14.47 | $14.02 | $14.26 | $10.74 | 19,162 |
| 2017-07-31 | $13.91 | $14.23 | $13.79 | $13.99 | $10.54 | 13,313 |
| 2017-07-28 | $14.27 | $14.32 | $14.17 | $14.18 | $10.68 | 15,798 |
| 2017-07-27 | $14.56 | $14.56 | $14.26 | $14.27 | $10.75 | 9,623 |
| 2017-07-26 | $14.44 | $14.50 | $14.22 | $14.47 | $10.90 | 205,917 |
| 2017-07-25 | $14.50 | $14.62 | $14.50 | $14.60 | $11.00 | 111,372 |
| 2017-07-24 | $14.28 | $14.45 | $14.28 | $14.43 | $10.87 | 29,658 |
| 2017-07-21 | $14.12 | $14.26 | $14.12 | $14.25 | $10.73 | 26,055 |
| 2017-07-20 | $14.00 | $14.26 | $14.00 | $14.20 | $10.69 | 25,081 |
| 2017-07-19 | $14.08 | $14.19 | $14.08 | $14.18 | $10.68 | 9,621 |
| 2017-07-18 | $13.99 | $14.07 | $13.99 | $14.06 | $10.59 | 21,575 |
| 2017-07-17 | $14.00 | $14.00 | $13.97 | $13.98 | $10.53 | 21,633 |
| 2017-07-14 | $13.80 | $14.00 | $13.80 | $14.00 | $10.54 | 16,438 |
| 2017-07-13 | $13.90 | $13.95 | $13.89 | $13.95 | $10.51 | 20,877 |
| 2017-07-12 | $13.85 | $13.86 | $13.74 | $13.77 | $10.37 | 18,304 |
| 2017-07-11 | $13.77 | $13.91 | $13.73 | $13.85 | $10.43 | 20,467 |
| 2017-07-10 | $13.63 | $13.92 | $13.63 | $13.84 | $10.42 | 24,242 |
| 2017-07-07 | $13.84 | $14.00 | $13.84 | $13.88 | $10.45 | 203,596 |
| 2017-07-06 | $14.04 | $14.06 | $13.97 | $14.06 | $10.59 | 28,208 |
| 2017-07-05 | $13.74 | $13.89 | $13.74 | $13.89 | $10.46 | 50,031 |
| 2017-07-03 | $13.67 | $13.70 | $13.59 | $13.70 | $10.32 | 9,917 |
| 2017-06-30 | $13.97 | $13.97 | $13.73 | $13.85 | $10.43 | 8,444 |
| 2017-06-29 | $14.10 | $14.17 | $14.09 | $14.13 | $10.64 | 56,435 |
| 2017-06-28 | $14.02 | $14.05 | $14.01 | $14.05 | $10.58 | 16,075 |
| 2017-06-27 | $14.08 | $14.15 | $14.05 | $14.14 | $10.65 | 49,796 |
| 2017-06-26 | $13.75 | $13.94 | $13.65 | $13.91 | $10.48 | 21,661 |
| 2017-06-23 | $13.67 | $13.67 | $13.51 | $13.59 | $10.23 | 17,721 |
| 2017-06-22 | $13.58 | $13.72 | $13.58 | $13.69 | $10.31 | 21,922 |
| 2017-06-21 | $13.47 | $13.51 | $13.47 | $13.48 | $10.15 | 13,986 |
| 2017-06-20 | $13.74 | $13.74 | $13.55 | $13.57 | $10.22 | 8,904 |
| 2017-06-19 | $13.75 | $13.76 | $13.74 | $13.75 | $10.36 | 17,635 |
| 2017-06-16 | $13.67 | $13.73 | $13.67 | $13.73 | $10.34 | 26,660 |
| 2017-06-15 | $13.50 | $13.57 | $13.50 | $13.56 | $10.21 | 10,225 |
| 2017-06-14 | $13.53 | $13.62 | $13.47 | $13.47 | $10.14 | 15,050 |
| 2017-06-13 | $13.23 | $13.32 | $13.23 | $13.26 | $9.99 | 7,634 |
| 2017-06-12 | $13.19 | $13.25 | $13.15 | $13.24 | $9.97 | 12,854 |
| 2017-06-09 | $13.25 | $13.28 | $13.21 | $13.21 | $9.95 | 3,366 |
| 2017-06-08 | $13.30 | $13.37 | $13.30 | $13.35 | $10.05 | 13,706 |
| 2017-06-07 | $13.32 | $13.32 | $13.13 | $13.24 | $9.97 | 29,844 |
| 2017-06-06 | $13.30 | $13.40 | $13.30 | $13.38 | $10.08 | 9,675 |
| 2017-06-05 | $13.32 | $13.60 | $13.32 | $13.48 | $10.15 | 27,838 |
| 2017-06-02 | $13.45 | $13.45 | $13.34 | $13.38 | $10.08 | 18,960 |
| 2017-06-01 | $13.35 | $13.50 | $13.35 | $13.48 | $10.15 | 10,758 |
| 2017-05-31 | $13.33 | $13.33 | $13.25 | $13.25 | $9.98 | 6,630 |
| 2017-05-30 | $13.25 | $13.35 | $13.25 | $13.31 | $10.02 | 23,824 |
| 2017-05-26 | $13.15 | $13.20 | $13.14 | $13.18 | $9.93 | 16,322 |
| 2017-05-25 | $12.95 | $13.07 | $12.95 | $13.06 | $9.84 | 30,056 |
| 2017-05-24 | $12.90 | $12.99 | $12.89 | $12.97 | $9.77 | 14,428 |
| 2017-05-23 | $12.86 | $12.90 | $12.85 | $12.86 | $9.68 | 15,964 |
| 2017-05-22 | $12.84 | $12.99 | $12.84 | $12.98 | $9.78 | 30,827 |
| 2017-05-19 | $12.50 | $12.63 | $12.40 | $12.60 | $9.49 | 12,413 |
| 2017-05-18 | $12.57 | $12.57 | $12.44 | $12.50 | $9.41 | 13,375 |
| 2017-05-17 | $12.64 | $12.65 | $12.62 | $12.63 | $9.51 | 19,505 |
| 2017-05-16 | $12.70 | $12.70 | $12.61 | $12.67 | $9.54 | 14,963 |
| 2017-05-15 | $12.65 | $12.69 | $12.60 | $12.63 | $9.51 | 7,105 |
| 2017-05-12 | $12.82 | $12.82 | $12.75 | $12.77 | $9.62 | 11,550 |
| 2017-05-11 | $12.79 | $12.84 | $12.65 | $12.73 | $9.59 | 70,643 |
| 2017-05-10 | $12.82 | $12.88 | $12.77 | $12.87 | $9.69 | 25,814 |
| 2017-05-09 | $12.66 | $12.76 | $12.66 | $12.72 | $9.58 | 15,033 |
| 2017-05-08 | $12.82 | $12.86 | $12.80 | $12.81 | $9.65 | 25,863 |
| 2017-05-05 | $12.60 | $12.70 | $12.60 | $12.68 | $9.55 | 14,838 |
| 2017-05-04 | $12.83 | $12.83 | $12.50 | $12.69 | $9.56 | 17,709 |
| 2017-05-03 | $12.92 | $12.92 | $12.68 | $12.80 | $9.64 | 7,634 |
| 2017-05-02 | $12.89 | $12.89 | $12.83 | $12.88 | $9.70 | 27,266 |
| 2017-05-01 | $12.73 | $12.80 | $12.70 | $12.79 | $9.63 | 20,265 |
| 2017-04-28 | $12.67 | $12.73 | $12.67 | $12.72 | $9.58 | 11,698 |
| 2017-04-27 | $12.68 | $12.71 | $12.66 | $12.69 | $9.56 | 12,563 |
| 2017-04-26 | $12.72 | $12.74 | $12.70 | $12.71 | $9.57 | 15,624 |
| 2017-04-25 | $12.74 | $12.74 | $12.63 | $12.70 | $9.56 | 18,124 |
| 2017-04-24 | $12.80 | $12.80 | $12.73 | $12.73 | $9.59 | 15,385 |
| 2017-04-21 | $12.80 | $12.80 | $12.61 | $12.74 | $9.59 | 25,596 |
| 2017-04-20 | $12.79 | $12.82 | $12.59 | $12.77 | $9.62 | 15,742 |
| 2017-04-19 | $12.70 | $12.70 | $12.57 | $12.57 | $9.47 | 28,299 |
| 2017-04-18 | $12.48 | $12.52 | $12.35 | $12.42 | $9.35 | 31,825 |
| 2017-04-17 | $12.67 | $12.68 | $12.38 | $12.51 | $9.42 | 24,766 |
| 2017-04-13 | $12.43 | $12.52 | $12.43 | $12.45 | $9.38 | 23,759 |
| 2017-04-12 | $12.45 | $12.50 | $12.44 | $12.46 | $9.38 | 21,911 |
| 2017-04-11 | $12.34 | $12.34 | $12.30 | $12.30 | $9.26 | 12,158 |
| 2017-04-10 | $12.60 | $12.60 | $12.50 | $12.54 | $9.39 | 21,029 |
| 2017-04-07 | $12.67 | $12.67 | $12.47 | $12.61 | $9.44 | 25,957 |
| 2017-04-06 | $12.69 | $12.70 | $12.64 | $12.65 | $9.47 | 15,337 |
| 2017-04-05 | $12.60 | $12.70 | $12.60 | $12.69 | $9.50 | 21,775 |
| 2017-04-04 | $12.55 | $12.71 | $12.55 | $12.59 | $9.43 | 12,080 |
| 2017-04-03 | $12.35 | $12.59 | $12.35 | $12.59 | $9.43 | 21,548 |
| 2017-03-31 | $12.20 | $12.25 | $12.16 | $12.23 | $9.16 | 19,706 |
| 2017-03-30 | $11.85 | $12.11 | $11.85 | $12.11 | $9.07 | 31,757 |
| 2017-03-29 | $11.91 | $11.91 | $11.81 | $11.81 | $8.84 | 20,876 |
| 2017-03-28 | $12.05 | $12.05 | $11.91 | $11.92 | $8.93 | 20,384 |
| 2017-03-27 | $11.89 | $12.12 | $11.89 | $12.05 | $9.02 | 11,849 |
| 2017-03-24 | $11.75 | $12.05 | $11.75 | $12.04 | $9.02 | 19,704 |
| 2017-03-23 | $11.85 | $12.00 | $11.85 | $12.00 | $8.99 | 19,871 |
| 2017-03-22 | $11.82 | $12.01 | $11.79 | $11.98 | $8.97 | 18,511 |
| 2017-03-21 | $11.99 | $12.08 | $11.90 | $11.92 | $8.93 | 11,533 |
| 2017-03-20 | $12.13 | $12.13 | $12.05 | $12.06 | $9.03 | 19,787 |
| 2017-03-17 | $12.22 | $12.25 | $12.01 | $12.25 | $9.17 | 25,396 |
| 2017-03-16 | $12.22 | $12.40 | $12.22 | $12.39 | $9.28 | 8,658 |
| 2017-03-15 | $12.21 | $12.22 | $12.15 | $12.22 | $9.15 | 11,721 |
| 2017-03-14 | $12.31 | $12.38 | $12.13 | $12.19 | $9.13 | 17,949 |
| 2017-03-13 | $12.56 | $12.56 | $12.48 | $12.55 | $9.11 | 24,753 |
| 2017-03-10 | $12.22 | $12.50 | $12.22 | $12.46 | $9.05 | 11,157 |
| 2017-03-09 | $12.39 | $12.40 | $12.31 | $12.36 | $8.97 | 17,018 |
| 2017-03-08 | $12.35 | $12.50 | $12.35 | $12.44 | $9.03 | 13,018 |
| 2017-03-07 | $12.47 | $12.54 | $12.47 | $12.49 | $9.07 | 56,017 |
| 2017-03-06 | $12.48 | $12.61 | $12.46 | $12.48 | $9.06 | 12,962 |
| 2017-03-03 | $12.49 | $12.53 | $12.30 | $12.35 | $8.97 | 14,691 |
| 2017-03-02 | $12.50 | $12.63 | $12.47 | $12.50 | $9.08 | 24,178 |
| 2017-03-01 | $12.50 | $12.77 | $12.50 | $12.70 | $9.22 | 46,733 |
| 2017-02-28 | $12.74 | $12.83 | $12.69 | $12.83 | $9.32 | 21,110 |
| 2017-02-27 | $12.75 | $12.80 | $12.59 | $12.65 | $9.19 | 24,013 |
| 2017-02-24 | $12.66 | $12.76 | $12.64 | $12.75 | $9.26 | 20,181 |
| 2017-02-23 | $12.60 | $12.79 | $12.60 | $12.77 | $9.27 | 36,613 |
| 2017-02-22 | $12.45 | $12.58 | $12.45 | $12.57 | $9.13 | 28,204 |
| 2017-02-21 | $12.50 | $12.50 | $12.40 | $12.42 | $9.02 | 33,370 |
| 2017-02-17 | $12.74 | $12.74 | $12.50 | $12.53 | $9.10 | 18,112 |
| 2017-02-16 | $13.03 | $13.03 | $12.82 | $12.88 | $9.35 | 56,727 |
| 2017-02-15 | $13.06 | $13.35 | $13.06 | $13.35 | $9.69 | 55,024 |
| 2017-02-14 | $12.82 | $12.93 | $12.82 | $12.93 | $9.39 | 34,068 |
| 2017-02-13 | $12.98 | $13.02 | $12.79 | $12.90 | $9.37 | 20,094 |
| 2017-02-10 | $13.01 | $13.01 | $12.90 | $12.92 | $9.38 | 36,378 |
| 2017-02-09 | $12.93 | $12.98 | $12.92 | $12.98 | $9.43 | 20,672 |
| 2017-02-08 | $13.00 | $13.20 | $12.95 | $12.95 | $9.40 | 13,471 |
| 2017-02-07 | $13.00 | $13.12 | $13.00 | $13.12 | $9.53 | 8,961 |
| 2017-02-06 | $13.14 | $13.18 | $13.04 | $13.11 | $9.52 | 9,536 |
| 2017-02-03 | $12.84 | $13.18 | $12.84 | $13.14 | $9.54 | 21,690 |
| 2017-02-02 | $12.75 | $13.00 | $12.75 | $13.00 | $9.44 | 150,777 |
| 2017-02-01 | $12.75 | $12.75 | $12.67 | $12.68 | $9.21 | 23,047 |
| 2017-01-31 | $12.75 | $12.90 | $12.75 | $12.79 | $9.29 | 7,393 |
| 2017-01-30 | $12.85 | $12.88 | $12.74 | $12.75 | $9.26 | 18,993 |
| 2017-01-27 | $12.85 | $13.00 | $12.85 | $12.94 | $9.40 | 11,487 |
| 2017-01-26 | $12.56 | $12.74 | $12.56 | $12.74 | $9.25 | 24,176 |
| 2017-01-25 | $12.68 | $12.71 | $12.51 | $12.60 | $9.15 | 14,286 |
| 2017-01-24 | $12.80 | $12.80 | $12.45 | $12.70 | $9.22 | 33,600 |
| 2017-01-23 | $12.51 | $12.63 | $12.51 | $12.57 | $9.13 | 136,990 |
| 2017-01-20 | $12.50 | $12.60 | $12.47 | $12.49 | $9.07 | 79,570 |
| 2017-01-19 | $12.50 | $12.69 | $12.50 | $12.57 | $9.13 | 81,380 |
| 2017-01-18 | $12.97 | $12.97 | $12.51 | $12.55 | $9.11 | 105,604 |
| 2017-01-17 | $12.58 | $12.73 | $12.51 | $12.68 | $9.21 | 50,853 |
| 2017-01-13 | $12.68 | $12.68 | $12.58 | $12.64 | $9.18 | 61,503 |
| 2017-01-12 | $12.93 | $12.93 | $12.60 | $12.65 | $9.19 | 13,290 |
| 2017-01-11 | $12.74 | $12.98 | $12.71 | $12.96 | $9.41 | 22,393 |
| 2017-01-10 | $12.70 | $12.74 | $12.65 | $12.70 | $9.22 | 8,123 |
| 2017-01-09 | $12.67 | $12.82 | $12.67 | $12.72 | $9.24 | 23,113 |
| 2017-01-06 | $12.66 | $12.67 | $12.61 | $12.61 | $9.16 | 9,055 |
| 2017-01-05 | $12.50 | $12.63 | $12.33 | $12.62 | $9.16 | 54,665 |
| 2017-01-04 | $11.93 | $12.21 | $11.93 | $12.17 | $8.84 | 384,643 |
| 2017-01-03 | $11.76 | $11.89 | $11.76 | $11.78 | $8.55 | 40,459 |
| 2016-12-30 | $12.05 | $12.05 | $11.70 | $11.71 | $8.50 | 27,058 |
| 2016-12-29 | $11.65 | $11.86 | $11.65 | $11.83 | $8.59 | 19,085 |
| 2016-12-28 | $11.93 | $11.94 | $11.80 | $11.92 | $8.66 | 30,210 |
| 2016-12-27 | $11.79 | $11.95 | $11.74 | $11.91 | $8.64 | 27,225 |
| 2016-12-23 | $11.65 | $11.80 | $11.65 | $11.78 | $8.55 | 16,342 |
| 2016-12-22 | $11.79 | $11.81 | $11.71 | $11.74 | $8.52 | 23,136 |
| 2016-12-21 | $11.80 | $11.86 | $11.75 | $11.86 | $8.61 | 36,349 |
| 2016-12-20 | $11.78 | $11.78 | $11.76 | $11.76 | $8.54 | 35,312 |
| 2016-12-19 | $11.89 | $11.90 | $11.78 | $11.85 | $8.60 | 10,446 |
| 2016-12-16 | $11.96 | $11.96 | $11.80 | $11.83 | $8.59 | 38,882 |
| 2016-12-15 | $12.13 | $12.16 | $11.95 | $11.97 | $8.69 | 35,598 |
| 2016-12-14 | $12.16 | $12.35 | $12.13 | $12.13 | $8.81 | 18,860 |
| 2016-12-13 | $12.20 | $12.21 | $12.15 | $12.20 | $8.86 | 21,433 |
| 2016-12-12 | $11.98 | $12.24 | $11.98 | $12.16 | $8.83 | 51,451 |
| 2016-12-09 | $12.50 | $12.53 | $12.20 | $12.26 | $8.90 | 21,403 |
| 2016-12-08 | $12.87 | $12.87 | $12.70 | $12.70 | $9.22 | 14,525 |
| 2016-12-07 | $12.88 | $12.89 | $12.84 | $12.88 | $9.35 | 24,178 |
| 2016-12-06 | $12.76 | $12.95 | $12.76 | $12.95 | $9.40 | 29,289 |
| 2016-12-05 | $12.69 | $12.88 | $12.69 | $12.83 | $9.32 | 17,398 |
| 2016-12-02 | $12.49 | $12.58 | $12.49 | $12.56 | $9.12 | 67,090 |
| 2016-12-01 | $12.44 | $12.62 | $12.44 | $12.50 | $9.08 | 18,522 |
| 2016-11-30 | $12.83 | $12.92 | $12.67 | $12.88 | $9.35 | 33,268 |
| 2016-11-29 | $12.20 | $12.50 | $12.20 | $12.49 | $9.07 | 30,572 |
| 2016-11-28 | $12.26 | $12.64 | $12.26 | $12.45 | $9.04 | 16,287 |
| 2016-11-25 | $12.17 | $12.47 | $12.16 | $12.38 | $8.99 | 10,426 |
| 2016-11-23 | $11.90 | $12.05 | $11.90 | $12.03 | $8.74 | 29,311 |
| 2016-11-22 | $11.76 | $11.95 | $11.76 | $11.88 | $8.62 | 22,605 |
| 2016-11-21 | $11.78 | $11.87 | $11.78 | $11.82 | $8.58 | 16,116 |
| 2016-11-18 | $11.78 | $11.78 | $11.76 | $11.76 | $8.54 | 20,300 |
| 2016-11-17 | $11.70 | $11.77 | $11.70 | $11.75 | $8.53 | 41,569 |
| 2016-11-16 | $11.76 | $11.78 | $11.75 | $11.78 | $8.55 | 11,857 |
| 2016-11-15 | $11.98 | $11.98 | $11.86 | $11.98 | $8.70 | 49,157 |
| 2016-11-14 | $11.75 | $12.01 | $11.75 | $11.98 | $8.70 | 44,918 |
| 2016-11-11 | $11.96 | $12.02 | $11.75 | $11.82 | $8.58 | 51,691 |
| 2016-11-10 | $12.42 | $12.42 | $12.09 | $12.24 | $8.88 | 31,564 |
| 2016-11-09 | $12.79 | $12.79 | $12.66 | $12.77 | $9.27 | 40,871 |
| 2016-11-08 | $12.88 | $13.12 | $12.88 | $13.08 | $9.50 | 48,583 |
| 2016-11-07 | $12.66 | $12.86 | $12.66 | $12.86 | $9.34 | 29,888 |
| 2016-11-04 | $12.45 | $12.51 | $12.37 | $12.41 | $9.01 | 25,619 |
| 2016-11-03 | $12.68 | $12.73 | $12.56 | $12.63 | $9.17 | 33,839 |
| 2016-11-02 | $12.76 | $13.00 | $12.76 | $12.88 | $9.35 | 15,866 |
| 2016-11-01 | $12.81 | $12.99 | $12.81 | $12.90 | $9.37 | 13,747 |
| 2016-10-31 | $12.78 | $13.03 | $12.78 | $13.02 | $9.45 | 19,639 |
| 2016-10-28 | $12.72 | $12.75 | $12.68 | $12.68 | $9.21 | 11,367 |
| 2016-10-27 | $12.63 | $12.75 | $12.63 | $12.72 | $9.23 | 79,785 |
| 2016-10-26 | $12.62 | $12.62 | $12.53 | $12.55 | $9.11 | 18,787 |
| 2016-10-25 | $12.70 | $12.78 | $12.69 | $12.73 | $9.24 | 18,194 |
| 2016-10-24 | $12.50 | $12.58 | $12.50 | $12.56 | $9.12 | 11,601 |
| 2016-10-21 | $12.75 | $12.75 | $12.58 | $12.64 | $9.18 | 5,583 |
| 2016-10-20 | $12.51 | $12.61 | $12.51 | $12.58 | $9.13 | 17,251 |
| 2016-10-19 | $12.52 | $12.56 | $12.39 | $12.54 | $9.11 | 20,972 |
| 2016-10-18 | $12.37 | $12.65 | $12.37 | $12.51 | $9.08 | 32,635 |
| 2016-10-17 | $12.68 | $12.68 | $12.48 | $12.48 | $9.06 | 22,525 |
| 2016-10-14 | $12.40 | $12.53 | $12.34 | $12.45 | $9.04 | 46,300 |
| 2016-10-13 | $12.22 | $12.35 | $12.18 | $12.25 | $8.89 | 43,796 |
| 2016-10-12 | $12.35 | $12.35 | $12.24 | $12.27 | $8.86 | 14,162 |
| 2016-10-11 | $12.37 | $12.37 | $12.25 | $12.25 | $8.79 | 31,988 |
| 2016-10-10 | $12.47 | $12.47 | $12.43 | $12.43 | $8.92 | 6,318 |
| 2016-10-07 | $12.52 | $12.52 | $12.44 | $12.46 | $8.95 | 8,768 |
| 2016-10-06 | $12.51 | $12.51 | $12.30 | $12.37 | $8.88 | 28,274 |
| 2016-10-05 | $12.62 | $12.67 | $12.60 | $12.66 | $9.09 | 13,832 |
| 2016-10-04 | $13.10 | $13.10 | $12.85 | $12.85 | $9.23 | 28,122 |
| 2016-10-03 | $13.09 | $13.15 | $13.09 | $13.15 | $9.44 | 24,508 |
| 2016-09-30 | $13.02 | $13.14 | $13.01 | $13.14 | $9.43 | 18,809 |
| 2016-09-29 | $12.70 | $12.84 | $12.70 | $12.79 | $9.18 | 23,900 |
| 2016-09-28 | $12.81 | $13.02 | $12.81 | $12.95 | $9.30 | 12,066 |
| 2016-09-27 | $12.69 | $12.82 | $12.69 | $12.81 | $9.20 | 25,202 |
| 2016-09-26 | $12.82 | $12.91 | $12.80 | $12.82 | $9.20 | 19,407 |
| 2016-09-23 | $12.89 | $12.97 | $12.87 | $12.88 | $9.25 | 13,740 |
| 2016-09-22 | $13.08 | $13.08 | $12.94 | $12.99 | $9.33 | 17,381 |
| 2016-09-21 | $13.06 | $13.06 | $12.80 | $13.00 | $9.33 | 35,310 |
| 2016-09-20 | $13.38 | $13.42 | $13.10 | $13.14 | $9.43 | 21,225 |
| 2016-09-19 | $13.42 | $13.43 | $13.41 | $13.43 | $9.36 | 9,340 |
| 2016-09-16 | $13.40 | $13.40 | $13.23 | $13.35 | $9.30 | 19,660 |
| 2016-09-15 | $12.88 | $13.15 | $12.88 | $13.14 | $9.15 | 6,702 |
| 2016-09-14 | $12.97 | $13.18 | $12.97 | $13.01 | $9.06 | 28,693 |
| 2016-09-13 | $13.19 | $13.19 | $12.79 | $12.87 | $8.97 | 83,049 |
| 2016-09-12 | $13.38 | $13.38 | $13.21 | $13.38 | $9.32 | 17,765 |
| 2016-09-09 | $13.88 | $13.88 | $13.60 | $13.60 | $9.47 | 30,221 |
| 2016-09-08 | $14.20 | $14.26 | $14.04 | $14.04 | $9.78 | 15,617 |
| 2016-09-07 | $14.27 | $14.27 | $14.13 | $14.24 | $9.92 | 12,409 |
| 2016-09-06 | $14.14 | $14.32 | $14.14 | $14.30 | $9.96 | 17,114 |
| 2016-09-02 | $13.76 | $13.76 | $13.75 | $13.76 | $9.59 | 3,748 |
| 2016-09-01 | $13.67 | $13.81 | $13.67 | $13.78 | $9.60 | 30,981 |
| 2016-08-31 | $13.67 | $13.72 | $13.67 | $13.69 | $9.54 | 17,675 |
| 2016-08-30 | $13.92 | $13.92 | $13.74 | $13.75 | $9.58 | 14,756 |
| 2016-08-29 | $14.05 | $14.05 | $13.99 | $14.00 | $9.75 | 12,224 |
| 2016-08-26 | $14.28 | $14.39 | $14.06 | $14.10 | $9.82 | 24,031 |
| 2016-08-25 | $14.06 | $14.14 | $14.05 | $14.12 | $9.84 | 19,507 |
| 2016-08-24 | $14.00 | $14.00 | $13.85 | $13.89 | $9.67 | 11,503 |
| 2016-08-23 | $14.43 | $14.43 | $14.12 | $14.12 | $9.84 | 41,354 |
| 2016-08-22 | $14.40 | $14.51 | $14.32 | $14.51 | $10.11 | 48,775 |
| 2016-08-19 | $13.98 | $14.13 | $13.98 | $14.13 | $9.84 | 10,429 |
| 2016-08-18 | $13.88 | $13.99 | $13.85 | $13.97 | $9.73 | 29,988 |
| 2016-08-17 | $13.44 | $13.55 | $13.44 | $13.49 | $9.40 | 11,827 |
| 2016-08-16 | $13.60 | $13.60 | $13.38 | $13.47 | $9.38 | 10,435 |
| 2016-08-15 | $13.57 | $13.75 | $13.57 | $13.66 | $9.52 | 12,266 |
| 2016-08-12 | $13.63 | $13.67 | $13.57 | $13.61 | $9.48 | 21,283 |
| 2016-08-11 | $13.76 | $13.86 | $13.74 | $13.85 | $9.64 | 11,526 |
| 2016-08-10 | $13.69 | $13.69 | $13.35 | $13.36 | $9.31 | 26,830 |
| 2016-08-09 | $13.33 | $13.39 | $13.32 | $13.39 | $9.33 | 4,201 |
| 2016-08-08 | $13.40 | $13.41 | $13.23 | $13.23 | $9.22 | 20,319 |
| 2016-08-05 | $13.43 | $13.54 | $13.43 | $13.52 | $9.41 | 22,135 |
| 2016-08-04 | $13.52 | $13.70 | $13.52 | $13.61 | $9.48 | 11,253 |
| 2016-08-03 | $13.61 | $13.70 | $13.51 | $13.59 | $9.47 | 28,957 |
| 2016-08-02 | $13.89 | $13.91 | $13.79 | $13.81 | $9.62 | 22,559 |
| 2016-08-01 | $13.94 | $14.00 | $13.88 | $13.92 | $9.70 | 17,243 |
| 2016-07-29 | $14.00 | $14.23 | $13.91 | $14.23 | $9.91 | 19,123 |
| 2016-07-28 | $13.60 | $13.69 | $13.60 | $13.64 | $9.50 | 27,656 |
| 2016-07-27 | $13.59 | $13.78 | $13.55 | $13.64 | $9.50 | 9,395 |
| 2016-07-26 | $13.70 | $13.84 | $13.70 | $13.75 | $9.58 | 36,697 |
| 2016-07-25 | $13.54 | $13.60 | $13.50 | $13.54 | $9.43 | 17,063 |
| 2016-07-22 | $13.25 | $13.37 | $13.25 | $13.34 | $9.29 | 7,586 |
| 2016-07-21 | $13.42 | $13.42 | $13.03 | $13.24 | $9.22 | 9,532 |
| 2016-07-20 | $13.18 | $13.33 | $13.18 | $13.20 | $9.20 | 21,411 |
| 2016-07-19 | $13.12 | $13.19 | $13.09 | $13.17 | $9.17 | 24,684 |
| 2016-07-18 | $13.04 | $13.13 | $13.04 | $13.13 | $9.15 | 20,103 |
| 2016-07-15 | $13.09 | $13.09 | $12.86 | $13.00 | $9.06 | 42,236 |
| 2016-07-14 | $13.42 | $13.42 | $13.11 | $13.25 | $9.23 | 15,378 |
| 2016-07-13 | $13.62 | $13.62 | $13.32 | $13.42 | $9.35 | 18,752 |
| 2016-07-12 | $13.80 | $13.87 | $13.78 | $13.83 | $9.63 | 26,604 |
| 2016-07-11 | $13.61 | $13.75 | $13.61 | $13.75 | $9.58 | 40,544 |
| 2016-07-08 | $13.51 | $13.68 | $13.51 | $13.62 | $9.49 | 74,500 |
| 2016-07-07 | $12.99 | $13.09 | $12.97 | $12.99 | $9.05 | 81,546 |
| 2016-07-06 | $12.71 | $12.85 | $12.71 | $12.83 | $8.94 | 147,961 |
| 2016-07-05 | $12.60 | $12.68 | $12.52 | $12.55 | $8.74 | 24,763 |
| 2016-07-01 | $12.54 | $12.68 | $12.54 | $12.66 | $8.82 | 16,580 |
| 2016-06-30 | $12.50 | $12.58 | $12.50 | $12.54 | $8.73 | 22,697 |
| 2016-06-29 | $12.43 | $12.50 | $12.43 | $12.46 | $8.68 | 12,259 |
| 2016-06-28 | $12.27 | $12.48 | $12.26 | $12.32 | $8.58 | 24,542 |
| 2016-06-27 | $12.05 | $12.07 | $11.88 | $11.90 | $8.29 | 26,475 |
| 2016-06-24 | $12.12 | $12.19 | $12.00 | $12.08 | $8.42 | 19,454 |
| 2016-06-23 | $12.28 | $12.43 | $12.28 | $12.40 | $8.64 | 13,839 |
| 2016-06-22 | $12.10 | $12.15 | $12.10 | $12.13 | $8.45 | 18,772 |
| 2016-06-21 | $12.26 | $12.26 | $12.03 | $12.09 | $8.42 | 22,054 |
| 2016-06-20 | $12.36 | $12.50 | $12.25 | $12.44 | $8.67 | 27,669 |
| 2016-06-17 | $12.24 | $12.28 | $12.18 | $12.24 | $8.53 | 13,803 |
| 2016-06-16 | $12.29 | $12.59 | $12.29 | $12.50 | $8.71 | 23,710 |
| 2016-06-15 | $12.13 | $12.33 | $12.13 | $12.30 | $8.57 | 26,825 |
| 2016-06-14 | $11.72 | $11.85 | $11.72 | $11.76 | $8.19 | 21,200 |
| 2016-06-13 | $11.83 | $11.89 | $11.76 | $11.78 | $8.21 | 30,376 |
| 2016-06-10 | $11.81 | $11.89 | $11.81 | $11.84 | $8.25 | 39,073 |
| 2016-06-09 | $12.06 | $12.06 | $11.78 | $11.85 | $8.25 | 50,918 |
| 2016-06-08 | $12.41 | $12.41 | $12.22 | $12.26 | $8.54 | 22,191 |
| 2016-06-07 | $12.65 | $12.66 | $12.60 | $12.64 | $8.80 | 6,022 |
| 2016-06-06 | $12.65 | $12.68 | $12.62 | $12.65 | $8.81 | 20,695 |
| 2016-06-03 | $12.59 | $12.70 | $12.59 | $12.67 | $8.83 | 9,703 |
| 2016-06-02 | $12.58 | $12.58 | $12.35 | $12.43 | $8.66 | 11,322 |
| 2016-06-01 | $12.40 | $12.61 | $12.40 | $12.61 | $8.78 | 17,630 |
| 2016-05-31 | $12.40 | $12.40 | $12.28 | $12.30 | $8.56 | 14,912 |
| 2016-05-27 | $12.27 | $12.48 | $12.27 | $12.43 | $8.66 | 8,898 |
| 2016-05-26 | $12.29 | $12.41 | $12.27 | $12.33 | $8.59 | 13,030 |
| 2016-05-25 | $12.24 | $12.41 | $12.24 | $12.41 | $8.65 | 12,230 |
| 2016-05-24 | $12.26 | $12.33 | $12.24 | $12.24 | $8.53 | 9,963 |
| 2016-05-23 | $12.47 | $12.49 | $12.44 | $12.44 | $8.67 | 6,788 |
| 2016-05-20 | $12.40 | $12.53 | $12.40 | $12.50 | $8.70 | 21,713 |
| 2016-05-19 | $12.44 | $12.44 | $12.30 | $12.41 | $8.65 | 7,960 |
| 2016-05-18 | $12.35 | $12.47 | $12.33 | $12.34 | $8.60 | 12,826 |
| 2016-05-17 | $12.60 | $12.60 | $12.30 | $12.30 | $8.57 | 30,662 |
| 2016-05-16 | $12.28 | $12.29 | $12.18 | $12.26 | $8.54 | 19,835 |
| 2016-05-13 | $12.57 | $12.57 | $12.31 | $12.32 | $8.58 | 13,200 |
| 2016-05-12 | $12.47 | $12.55 | $12.47 | $12.50 | $8.71 | 9,441 |
| 2016-05-11 | $12.44 | $12.57 | $12.44 | $12.57 | $8.76 | 14,083 |
| 2016-05-10 | $12.34 | $12.56 | $12.34 | $12.42 | $8.65 | 12,927 |
| 2016-05-09 | $12.53 | $12.71 | $12.50 | $12.56 | $8.75 | 14,593 |
| 2016-05-06 | $12.59 | $12.59 | $12.49 | $12.55 | $8.74 | 18,806 |
| 2016-05-05 | $12.37 | $12.52 | $12.37 | $12.44 | $8.67 | 6,567 |
| 2016-05-04 | $12.50 | $12.57 | $12.50 | $12.56 | $8.75 | 39,284 |
| 2016-05-03 | $12.63 | $12.79 | $12.63 | $12.72 | $8.86 | 30,540 |
| 2016-05-02 | $12.77 | $12.85 | $12.77 | $12.85 | $8.95 | 27,838 |
| 2016-04-29 | $12.70 | $12.88 | $12.60 | $12.88 | $8.97 | 17,673 |
| 2016-04-28 | $12.50 | $12.63 | $12.50 | $12.57 | $8.76 | 19,670 |
| 2016-04-27 | $12.22 | $12.34 | $12.22 | $12.33 | $8.59 | 7,112 |
| 2016-04-26 | $12.18 | $12.39 | $12.18 | $12.24 | $8.53 | 24,031 |
| 2016-04-25 | $12.15 | $12.17 | $12.04 | $12.06 | $8.40 | 28,967 |
| 2016-04-22 | $12.06 | $12.23 | $12.06 | $12.17 | $8.48 | 12,952 |
| 2016-04-21 | $12.52 | $12.55 | $12.30 | $12.33 | $8.59 | 17,124 |
| 2016-04-20 | $12.98 | $12.98 | $12.64 | $12.75 | $8.88 | 7,795 |
| 2016-04-19 | $12.94 | $13.19 | $12.94 | $13.07 | $9.10 | 61,256 |
| 2016-04-18 | $12.75 | $12.94 | $12.75 | $12.92 | $9.00 | 51,594 |
| 2016-04-15 | $12.62 | $12.74 | $12.57 | $12.73 | $8.87 | 59,044 |
| 2016-04-14 | $12.26 | $12.38 | $12.20 | $12.20 | $8.50 | 50,728 |
| 2016-04-13 | $12.07 | $12.24 | $12.07 | $12.22 | $8.51 | 46,395 |
| 2016-04-12 | $11.98 | $12.07 | $11.87 | $12.07 | $8.41 | 43,281 |
| 2016-04-11 | $12.25 | $12.25 | $11.97 | $11.97 | $8.34 | 28,600 |
| 2016-04-08 | $12.25 | $12.25 | $12.00 | $12.04 | $8.39 | 77,041 |
| 2016-04-07 | $12.09 | $12.09 | $11.83 | $11.87 | $8.27 | 27,734 |
| 2016-04-06 | $11.95 | $12.03 | $11.87 | $12.00 | $8.36 | 44,753 |
| 2016-04-05 | $11.73 | $11.81 | $11.60 | $11.66 | $8.12 | 51,204 |
| 2016-04-04 | $12.07 | $12.10 | $11.80 | $11.80 | $8.22 | 27,665 |
| 2016-04-01 | $12.34 | $12.34 | $12.12 | $12.32 | $8.53 | 25,501 |
| 2016-03-31 | $12.58 | $12.62 | $12.53 | $12.53 | $8.68 | 37,646 |
| 2016-03-30 | $12.29 | $12.47 | $12.15 | $12.40 | $8.59 | 85,864 |
| 2016-03-29 | $11.82 | $12.07 | $11.82 | $12.01 | $8.32 | 32,702 |
| 2016-03-28 | $11.90 | $12.00 | $11.90 | $11.94 | $8.27 | 41,172 |
| 2016-03-24 | $11.77 | $11.93 | $11.77 | $11.93 | $8.26 | 54,259 |
| 2016-03-23 | $11.73 | $11.91 | $11.72 | $11.80 | $8.17 | 20,844 |
| 2016-03-22 | $11.60 | $11.70 | $11.52 | $11.70 | $8.10 | 44,202 |
| 2016-03-21 | $11.53 | $11.68 | $11.50 | $11.62 | $8.05 | 52,389 |
| 2016-03-18 | $11.58 | $11.69 | $11.52 | $11.68 | $8.09 | 48,352 |
| 2016-03-17 | $11.34 | $11.64 | $11.24 | $11.53 | $7.98 | 25,502 |
| 2016-03-16 | $11.44 | $11.44 | $11.16 | $11.31 | $7.83 | 51,555 |
| 2016-03-15 | $11.88 | $11.88 | $11.30 | $11.35 | $7.86 | 55,336 |
| 2016-03-14 | $12.00 | $12.00 | $11.85 | $11.93 | $8.03 | 15,911 |
| 2016-03-11 | $12.12 | $12.30 | $12.12 | $12.25 | $8.25 | 43,807 |
| 2016-03-10 | $12.00 | $12.07 | $11.98 | $11.98 | $8.06 | 31,285 |
| 2016-03-09 | $12.00 | $12.12 | $11.83 | $11.84 | $7.97 | 31,554 |
| 2016-03-08 | $11.95 | $11.99 | $11.92 | $11.99 | $8.07 | 12,060 |
| 2016-03-07 | $11.94 | $12.00 | $11.93 | $11.96 | $8.05 | 129,014 |
| 2016-03-04 | $11.85 | $11.96 | $11.82 | $11.88 | $8.00 | 42,026 |
| 2016-03-03 | $11.64 | $11.82 | $11.64 | $11.81 | $7.95 | 53,932 |
| 2016-03-02 | $11.43 | $11.47 | $11.27 | $11.47 | $7.72 | 41,502 |
| 2016-03-01 | $11.59 | $11.75 | $11.52 | $11.71 | $7.88 | 31,602 |
| 2016-02-29 | $11.40 | $11.40 | $11.20 | $11.30 | $7.61 | 15,308 |
| 2016-02-26 | $11.69 | $11.69 | $11.47 | $11.59 | $7.80 | 16,167 |
| 2016-02-25 | $11.47 | $11.60 | $11.44 | $11.60 | $7.81 | 24,162 |
| 2016-02-24 | $11.31 | $11.47 | $11.21 | $11.47 | $7.72 | 40,746 |
| 2016-02-23 | $11.13 | $11.19 | $11.05 | $11.14 | $7.50 | 66,734 |
| 2016-02-22 | $10.95 | $11.09 | $10.95 | $11.08 | $7.46 | 28,578 |
| 2016-02-19 | $10.82 | $10.93 | $10.81 | $10.90 | $7.34 | 10,317 |
| 2016-02-18 | $10.78 | $10.84 | $10.72 | $10.80 | $7.27 | 23,366 |
| 2016-02-17 | $10.60 | $10.84 | $10.54 | $10.79 | $7.26 | 39,717 |
| 2016-02-16 | $10.69 | $10.78 | $10.60 | $10.63 | $7.16 | 14,951 |
| 2016-02-12 | $10.76 | $10.96 | $10.75 | $10.82 | $7.28 | 11,855 |
| 2016-02-11 | $10.80 | $10.80 | $10.66 | $10.67 | $7.18 | 13,245 |
| 2016-02-10 | $10.80 | $10.84 | $10.80 | $10.82 | $7.28 | 19,703 |
| 2016-02-09 | $11.04 | $11.20 | $11.04 | $11.19 | $7.53 | 24,625 |
| 2016-02-08 | $11.12 | $11.17 | $11.02 | $11.05 | $7.44 | 35,929 |
| 2016-02-05 | $11.12 | $11.28 | $11.08 | $11.15 | $7.51 | 37,951 |
| 2016-02-04 | $11.27 | $11.29 | $11.21 | $11.24 | $7.57 | 31,111 |
| 2016-02-03 | $11.24 | $11.37 | $11.19 | $11.33 | $7.63 | 103,834 |
| 2016-02-02 | $10.91 | $10.94 | $10.81 | $10.82 | $7.28 | 24,345 |
| 2016-02-01 | $10.80 | $10.99 | $10.80 | $10.98 | $7.39 | 89,517 |
| 2016-01-29 | $10.80 | $10.90 | $10.80 | $10.85 | $7.30 | 66,278 |
| 2016-01-28 | $10.52 | $10.73 | $10.52 | $10.63 | $7.16 | 36,186 |
| 2016-01-27 | $10.50 | $10.61 | $10.34 | $10.56 | $7.11 | 17,359 |
| 2016-01-26 | $10.48 | $10.55 | $10.48 | $10.53 | $7.09 | 34,043 |
| 2016-01-25 | $10.51 | $10.57 | $10.46 | $10.46 | $7.04 | 10,107 |
| 2016-01-22 | $10.85 | $10.98 | $10.70 | $10.72 | $7.22 | 129,806 |
| 2016-01-21 | $10.32 | $10.55 | $10.21 | $10.55 | $7.10 | 73,698 |
| 2016-01-20 | $10.55 | $10.55 | $10.35 | $10.53 | $7.09 | 36,033 |
| 2016-01-19 | $10.86 | $10.91 | $10.75 | $10.88 | $7.32 | 58,180 |
| 2016-01-15 | $10.55 | $10.60 | $10.45 | $10.56 | $7.11 | 43,160 |
| 2016-01-14 | $10.52 | $10.65 | $10.42 | $10.57 | $7.11 | 32,080 |
| 2016-01-13 | $10.75 | $10.75 | $10.48 | $10.50 | $7.07 | 26,650 |
| 2016-01-12 | $10.52 | $10.59 | $10.44 | $10.58 | $7.12 | 37,475 |
| 2016-01-11 | $10.46 | $10.50 | $10.34 | $10.40 | $7.00 | 25,729 |
| 2016-01-08 | $10.70 | $10.70 | $10.43 | $10.44 | $7.03 | 58,004 |
| 2016-01-07 | $10.86 | $10.86 | $10.68 | $10.68 | $7.19 | 73,341 |
| 2016-01-06 | $10.81 | $10.86 | $10.80 | $10.86 | $7.31 | 58,099 |
| 2016-01-05 | $10.85 | $10.95 | $10.71 | $10.76 | $7.24 | 24,034 |
| 2016-01-04 | $11.03 | $11.03 | $10.88 | $10.98 | $7.39 | 18,048 |
| 2015-12-31 | $11.16 | $11.23 | $11.04 | $11.08 | $7.45 | 26,620 |
| 2015-12-30 | $11.43 | $11.43 | $11.20 | $11.20 | $7.54 | 31,609 |
| 2015-12-29 | $11.46 | $11.47 | $11.42 | $11.47 | $7.72 | 27,338 |
| 2015-12-28 | $11.12 | $11.22 | $11.12 | $11.22 | $7.55 | 34,267 |
| 2015-12-24 | $11.17 | $11.30 | $11.14 | $11.17 | $7.52 | 10,354 |
| 2015-12-23 | $11.00 | $11.19 | $11.00 | $11.13 | $7.49 | 34,778 |
| 2015-12-22 | $10.88 | $11.00 | $10.88 | $10.98 | $7.39 | 24,716 |
| 2015-12-21 | $10.60 | $10.62 | $10.50 | $10.53 | $7.09 | 54,596 |
| 2015-12-18 | $10.46 | $10.55 | $10.41 | $10.42 | $7.01 | 43,804 |
| 2015-12-17 | $10.53 | $10.53 | $10.39 | $10.43 | $7.02 | 57,099 |
| 2015-12-16 | $10.50 | $10.64 | $10.50 | $10.64 | $7.16 | 119,089 |
| 2015-12-15 | $10.44 | $10.44 | $10.31 | $10.32 | $6.95 | 25,060 |
| 2015-12-14 | $10.59 | $10.67 | $10.44 | $10.53 | $7.09 | 91,519 |
| 2015-12-11 | $10.56 | $10.69 | $10.44 | $10.46 | $7.04 | 23,815 |
| 2015-12-10 | $10.57 | $10.59 | $10.54 | $10.57 | $7.11 | 42,078 |
| 2015-12-09 | $10.50 | $10.65 | $10.41 | $10.65 | $7.17 | 54,366 |
| 2015-12-08 | $10.34 | $10.36 | $10.26 | $10.29 | $6.93 | 34,932 |
| 2015-12-07 | $10.60 | $10.66 | $10.44 | $10.46 | $7.04 | 30,708 |
| 2015-12-04 | $10.72 | $10.88 | $10.68 | $10.88 | $7.32 | 22,605 |
| 2015-12-03 | $10.75 | $10.83 | $10.72 | $10.83 | $7.29 | 21,030 |
| 2015-12-02 | $10.92 | $10.95 | $10.82 | $10.84 | $7.30 | 19,417 |
| 2015-12-01 | $11.17 | $11.28 | $11.16 | $11.26 | $7.58 | 60,988 |
| 2015-11-30 | $10.97 | $10.97 | $10.83 | $10.86 | $7.31 | 19,711 |
| 2015-11-27 | $10.65 | $10.70 | $10.65 | $10.67 | $7.18 | 4,220 |
| 2015-11-25 | $10.61 | $10.69 | $10.61 | $10.64 | $7.16 | 7,673 |
| 2015-11-24 | $10.63 | $10.69 | $10.56 | $10.67 | $7.18 | 12,895 |
| 2015-11-23 | $10.63 | $10.67 | $10.57 | $10.58 | $7.12 | 20,459 |
| 2015-11-20 | $10.75 | $10.80 | $10.61 | $10.61 | $7.14 | 28,154 |
| 2015-11-19 | $10.54 | $10.59 | $10.54 | $10.59 | $7.13 | 30,605 |
| 2015-11-18 | $10.32 | $10.45 | $10.32 | $10.34 | $6.96 | 32,838 |
| 2015-11-17 | $10.51 | $10.51 | $10.19 | $10.19 | $6.86 | 25,861 |
| 2015-11-16 | $10.54 | $10.56 | $10.42 | $10.52 | $7.08 | 35,776 |
| 2015-11-13 | $10.59 | $10.60 | $10.41 | $10.45 | $7.03 | 19,430 |
| 2015-11-12 | $10.68 | $10.81 | $10.68 | $10.69 | $7.20 | 16,802 |
| 2015-11-11 | $10.82 | $11.11 | $10.82 | $10.90 | $7.34 | 56,639 |
| 2015-11-10 | $10.70 | $10.70 | $10.60 | $10.69 | $7.20 | 15,777 |
| 2015-11-09 | $10.67 | $10.75 | $10.67 | $10.71 | $7.21 | 10,665 |
| 2015-11-06 | $10.93 | $10.97 | $10.76 | $10.86 | $7.31 | 25,048 |
| 2015-11-05 | $11.24 | $11.27 | $11.22 | $11.22 | $7.55 | 37,551 |
| 2015-11-04 | $11.30 | $11.33 | $11.16 | $11.20 | $7.54 | 36,048 |
| 2015-11-03 | $11.50 | $11.50 | $11.37 | $11.47 | $7.72 | 58,194 |
| 2015-11-02 | $11.46 | $11.46 | $11.40 | $11.43 | $7.69 | 45,568 |
| 2015-10-30 | $11.23 | $11.34 | $11.22 | $11.32 | $7.62 | 67,166 |
| 2015-10-29 | $10.99 | $10.99 | $10.89 | $10.95 | $7.37 | 38,459 |
| 2015-10-28 | $11.22 | $11.22 | $11.03 | $11.03 | $7.42 | 20,628 |
| 2015-10-27 | $11.20 | $11.21 | $11.15 | $11.17 | $7.52 | 44,215 |
| 2015-10-26 | $11.14 | $11.15 | $11.08 | $11.10 | $7.47 | 30,890 |
| 2015-10-23 | $11.23 | $11.23 | $11.13 | $11.16 | $7.51 | 32,221 |
| 2015-10-22 | $10.95 | $11.10 | $10.95 | $11.09 | $7.46 | 43,785 |
| 2015-10-21 | $10.89 | $10.90 | $10.73 | $10.74 | $7.23 | 38,239 |
| 2015-10-20 | $11.06 | $11.19 | $10.89 | $10.91 | $7.34 | 43,605 |
| 2015-10-19 | $10.82 | $10.82 | $10.71 | $10.73 | $7.22 | 23,839 |
| 2015-10-16 | $10.77 | $10.88 | $10.74 | $10.81 | $7.27 | 29,844 |
| 2015-10-15 | $10.63 | $10.65 | $10.57 | $10.65 | $7.17 | 23,302 |
| 2015-10-14 | $10.31 | $10.37 | $10.29 | $10.37 | $6.98 | 36,032 |
| 2015-10-13 | $10.10 | $10.18 | $10.06 | $10.07 | $6.78 | 37,232 |
| 2015-10-12 | $10.27 | $10.27 | $10.20 | $10.20 | $6.87 | 24,285 |
| 2015-10-09 | $10.14 | $10.20 | $10.10 | $10.20 | $6.87 | 60,870 |
| 2015-10-08 | $9.84 | $9.93 | $9.83 | $9.92 | $6.68 | 36,295 |
| 2015-10-07 | $9.86 | $10.00 | $9.86 | $9.94 | $6.69 | 19,723 |
| 2015-10-06 | $9.74 | $9.87 | $9.74 | $9.87 | $6.64 | 41,747 |
| 2015-10-05 | $9.77 | $9.82 | $9.72 | $9.78 | $6.58 | 35,231 |
| 2015-10-02 | $9.56 | $9.71 | $9.50 | $9.71 | $6.54 | 158,863 |
| 2015-10-01 | $9.54 | $9.63 | $9.38 | $9.46 | $6.37 | 120,642 |
| 2015-09-30 | $9.47 | $9.52 | $9.41 | $9.52 | $6.41 | 48,846 |
| 2015-09-29 | $9.80 | $9.81 | $9.65 | $9.66 | $6.26 | 50,921 |
| 2015-09-28 | $9.91 | $10.05 | $9.88 | $9.92 | $6.43 | 40,263 |
| 2015-09-25 | $10.07 | $10.20 | $10.07 | $10.17 | $6.59 | 15,011 |
| 2015-09-24 | $9.85 | $10.33 | $9.85 | $10.33 | $6.70 | 38,694 |
| 2015-09-23 | $9.81 | $10.06 | $9.66 | $10.01 | $6.49 | 51,054 |
| 2015-09-22 | $10.06 | $10.22 | $9.95 | $9.96 | $6.46 | 56,887 |
| 2015-09-21 | $10.22 | $10.31 | $10.08 | $10.10 | $6.55 | 70,304 |
| 2015-09-18 | $10.21 | $10.21 | $10.05 | $10.05 | $6.51 | 31,464 |
| 2015-09-17 | $10.25 | $10.29 | $10.01 | $10.16 | $6.58 | 11,664 |
| 2015-09-16 | $10.26 | $10.35 | $10.24 | $10.35 | $6.71 | 11,421 |
| 2015-09-15 | $10.40 | $10.40 | $10.20 | $10.26 | $6.65 | 33,664 |
| 2015-09-14 | $10.26 | $10.30 | $10.19 | $10.20 | $6.61 | 17,600 |
| 2015-09-11 | $10.17 | $10.34 | $10.12 | $10.24 | $6.64 | 28,863 |
| 2015-09-10 | $10.67 | $10.67 | $10.43 | $10.51 | $6.81 | 17,186 |
| 2015-09-09 | $10.56 | $10.70 | $10.47 | $10.49 | $6.80 | 39,548 |
| 2015-09-08 | $10.45 | $10.62 | $10.45 | $10.58 | $6.86 | 40,830 |
| 2015-09-04 | $10.10 | $10.10 | $9.80 | $9.83 | $6.37 | 39,054 |
| 2015-09-03 | $10.19 | $10.20 | $10.06 | $10.12 | $6.56 | 113,893 |
| 2015-09-02 | $10.34 | $10.35 | $10.23 | $10.34 | $6.70 | 27,748 |
| 2015-09-01 | $10.26 | $10.57 | $10.21 | $10.26 | $6.65 | 37,064 |
| 2015-08-31 | $10.60 | $10.70 | $10.55 | $10.62 | $6.88 | 20,558 |
| 2015-08-28 | $10.38 | $10.50 | $10.38 | $10.50 | $6.81 | 20,014 |
| 2015-08-27 | $10.35 | $10.36 | $10.21 | $10.35 | $6.71 | 44,414 |
| 2015-08-26 | $10.01 | $10.12 | $9.97 | $10.10 | $6.55 | 52,341 |
| 2015-08-25 | $10.22 | $10.33 | $10.08 | $10.15 | $6.58 | 186,783 |
| 2015-08-24 | $9.57 | $9.69 | $9.40 | $9.46 | $6.13 | 181,633 |
| 2015-08-21 | $9.60 | $9.98 | $9.60 | $9.85 | $6.38 | 128,773 |
| 2015-08-20 | $8.97 | $9.04 | $8.88 | $8.88 | $5.76 | 29,188 |
| 2015-08-19 | $9.10 | $9.15 | $8.98 | $9.14 | $5.92 | 60,288 |
| 2015-08-18 | $8.84 | $8.91 | $8.83 | $8.87 | $5.75 | 33,014 |
| 2015-08-17 | $8.97 | $9.05 | $8.97 | $8.99 | $5.83 | 54,543 |
| 2015-08-14 | $8.82 | $8.82 | $8.66 | $8.66 | $5.61 | 130,886 |
| 2015-08-13 | $9.03 | $9.03 | $8.90 | $8.90 | $5.77 | 113,802 |
| 2015-08-12 | $9.03 | $9.22 | $9.02 | $9.20 | $5.96 | 33,066 |
| 2015-08-11 | $9.21 | $9.45 | $9.21 | $9.24 | $5.99 | 52,051 |
| 2015-08-10 | $9.47 | $9.64 | $9.47 | $9.57 | $6.20 | 25,671 |
| 2015-08-07 | $9.34 | $9.47 | $9.34 | $9.46 | $6.13 | 10,123 |
| 2015-08-06 | $9.55 | $9.55 | $9.33 | $9.39 | $6.09 | 55,376 |
| 2015-08-05 | $9.60 | $9.70 | $9.60 | $9.64 | $6.25 | 20,349 |
| 2015-08-04 | $9.60 | $9.76 | $9.55 | $9.60 | $6.22 | 82,111 |
| 2015-08-03 | $9.76 | $9.81 | $9.69 | $9.73 | $6.30 | 144,112 |
| 2015-07-31 | $9.76 | $9.95 | $9.73 | $9.73 | $6.31 | 27,862 |
| 2015-07-30 | $9.79 | $9.79 | $9.61 | $9.72 | $6.30 | 37,794 |
| 2015-07-29 | $9.59 | $9.80 | $9.59 | $9.76 | $6.33 | 116,636 |
| 2015-07-28 | $9.57 | $9.58 | $9.49 | $9.53 | $6.18 | 60,714 |
| 2015-07-27 | $9.62 | $9.62 | $9.45 | $9.47 | $6.14 | 19,341 |
| 2015-07-24 | $9.61 | $9.61 | $9.42 | $9.44 | $6.12 | 26,907 |
| 2015-07-23 | $9.62 | $9.71 | $9.60 | $9.65 | $6.25 | 67,077 |
| 2015-07-22 | $9.66 | $9.66 | $9.61 | $9.62 | $6.24 | 38,113 |
| 2015-07-21 | $9.55 | $9.70 | $9.53 | $9.65 | $6.25 | 36,402 |
| 2015-07-20 | $9.52 | $9.54 | $9.42 | $9.52 | $6.17 | 82,866 |
| 2015-07-17 | $9.26 | $9.30 | $9.26 | $9.26 | $6.00 | 52,381 |
| 2015-07-16 | $9.23 | $9.49 | $9.23 | $9.41 | $6.10 | 32,048 |
| 2015-07-15 | $9.46 | $9.54 | $9.38 | $9.46 | $6.13 | 14,542 |
| 2015-07-14 | $9.46 | $9.49 | $9.43 | $9.46 | $6.13 | 64,039 |
| 2015-07-13 | $9.39 | $9.43 | $9.32 | $9.43 | $6.11 | 48,390 |
| 2015-07-10 | $9.46 | $9.46 | $9.33 | $9.39 | $6.08 | 34,513 |
| 2015-07-09 | $9.34 | $9.44 | $9.32 | $9.42 | $6.11 | 80,812 |
| 2015-07-08 | $9.25 | $9.35 | $9.25 | $9.32 | $6.04 | 32,932 |
| 2015-07-07 | $9.27 | $9.37 | $9.21 | $9.32 | $6.04 | 41,095 |
| 2015-07-06 | $9.29 | $9.49 | $9.27 | $9.41 | $6.10 | 339,001 |
| 2015-07-02 | $9.31 | $9.53 | $9.31 | $9.53 | $6.18 | 197,077 |
| 2015-07-01 | $9.38 | $9.40 | $9.34 | $9.35 | $6.06 | 50,509 |
| 2015-06-30 | $9.43 | $9.43 | $9.41 | $9.42 | $6.10 | 44,783 |
| 2015-06-29 | $9.60 | $9.60 | $9.39 | $9.47 | $6.13 | 111,322 |
| 2015-06-26 | $9.63 | $9.63 | $9.51 | $9.53 | $6.18 | 56,707 |
| 2015-06-25 | $9.61 | $9.65 | $9.61 | $9.63 | $6.24 | 28,715 |
| 2015-06-24 | $9.56 | $9.56 | $9.51 | $9.52 | $6.17 | 35,054 |
| 2015-06-23 | $9.74 | $9.74 | $9.45 | $9.51 | $6.16 | 130,127 |
| 2015-06-22 | $9.81 | $9.86 | $9.74 | $9.76 | $6.33 | 48,079 |
| 2015-06-19 | $9.69 | $9.73 | $9.61 | $9.72 | $6.30 | 45,929 |
| 2015-06-18 | $9.58 | $9.60 | $9.56 | $9.56 | $6.20 | 25,049 |
| 2015-06-17 | $9.62 | $9.62 | $9.42 | $9.52 | $6.17 | 60,383 |
| 2015-06-16 | $9.62 | $9.70 | $9.62 | $9.69 | $6.28 | 67,322 |
| 2015-06-15 | $9.61 | $9.66 | $9.55 | $9.63 | $6.24 | 45,571 |
| 2015-06-12 | $9.73 | $9.73 | $9.61 | $9.66 | $6.26 | 79,103 |
| 2015-06-11 | $10.03 | $10.03 | $9.93 | $10.01 | $6.49 | 48,101 |
| 2015-06-10 | $10.21 | $10.30 | $10.21 | $10.30 | $6.67 | 53,413 |
| 2015-06-09 | $10.21 | $10.35 | $10.15 | $10.23 | $6.63 | 63,301 |
| 2015-06-08 | $10.29 | $10.40 | $10.24 | $10.36 | $6.72 | 45,417 |
Spark New Zealand Ltd (SPKKY) News Headlines
Recent Spark New Zealand Ltd (SPKKY) News
Similar Companies to Spark New Zealand Ltd (SPKKY) 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 | -- | -- | -- |