Shoprite Holdings Ltd (SRGHY) Exchange: PINK
Data as of May 6, 2024
$12.98 ($-0.09) -0.69%
Shoprite Holdings Ltd - Daily Information
Click for more stock information on Shoprite Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $13.00 |
| Previous Close | $12.98 |
| High | $13.00 |
| Low | $12.98 |
| Adjusted Open | $13.00 |
| Previous Adjusted Close | $12.98 |
| Adjusted High | $13.00 |
| Adjusted Low | $12.98 |
About Shoprite Holdings Ltd (SRGHY)
Shoprite Hdg Adr
Invest in Shoprite Holdings Ltd (SRGHY)
Historical Stock Data for Shoprite Holdings Ltd (SRGHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $13.00 | $13.00 | $12.98 | $12.98 | $12.98 | 3,442 |
| 2024-04-11 | $13.18 | $13.30 | $13.07 | $13.07 | $13.07 | 3,114 |
| 2024-04-10 | $13.24 | $13.24 | $13.00 | $13.15 | $13.15 | 575 |
| 2024-04-09 | $13.42 | $13.72 | $13.10 | $13.21 | $13.21 | 1,706 |
| 2024-04-08 | $13.36 | $13.36 | $13.21 | $13.24 | $13.24 | 5,714 |
| 2024-04-05 | $13.13 | $13.38 | $13.10 | $13.24 | $13.24 | 5,714 |
| 2024-04-04 | $13.60 | $13.60 | $13.54 | $13.54 | $13.54 | 672 |
| 2024-04-03 | $13.53 | $13.53 | $13.10 | $13.41 | $13.41 | 1,266 |
| 2024-04-02 | $13.45 | $13.45 | $13.40 | $13.41 | $13.41 | 1,266 |
| 2024-04-01 | $13.38 | $13.38 | $13.06 | $13.06 | $13.06 | 2,204 |
| 2024-03-28 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 711 |
| 2024-03-27 | $13.32 | $13.32 | $13.07 | $13.07 | $13.07 | 707 |
| 2024-03-26 | $13.24 | $13.30 | $13.00 | $13.29 | $13.15 | 1,056 |
| 2024-03-25 | $13.50 | $13.50 | $13.37 | $13.45 | $13.30 | 1,847 |
| 2024-03-22 | $13.41 | $13.41 | $13.08 | $13.08 | $12.94 | 738 |
| 2024-03-21 | $13.42 | $13.42 | $13.42 | $13.42 | $13.28 | 630 |
| 2024-03-20 | $13.61 | $13.61 | $13.37 | $13.37 | $13.22 | 2,119 |
| 2024-03-19 | $12.97 | $13.19 | $12.97 | $13.09 | $12.95 | 2,074 |
| 2024-03-18 | $13.16 | $13.34 | $13.02 | $13.03 | $12.89 | 4,418 |
| 2024-03-15 | $13.92 | $13.92 | $13.92 | $13.92 | $13.77 | 191 |
| 2024-03-14 | $14.15 | $14.15 | $13.78 | $14.04 | $13.89 | 1,883 |
| 2024-03-13 | $14.49 | $14.49 | $14.27 | $14.49 | $14.33 | 2,286 |
| 2024-03-12 | $14.49 | $14.69 | $14.49 | $14.54 | $14.38 | 1,169 |
| 2024-03-11 | $14.51 | $14.54 | $14.51 | $14.54 | $14.38 | 1,169 |
| 2024-03-08 | $14.30 | $14.47 | $14.30 | $14.47 | $14.47 | 1,165 |
| 2024-03-07 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 499 |
| 2024-03-06 | $14.51 | $14.55 | $14.35 | $14.55 | $14.55 | 795 |
| 2024-03-05 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 905 |
| 2024-03-04 | $13.89 | $13.90 | $13.80 | $13.90 | $13.90 | 1,565 |
| 2024-03-01 | $13.48 | $13.53 | $13.48 | $13.53 | $13.53 | 1,058 |
| 2024-02-29 | $13.42 | $13.68 | $13.39 | $13.65 | $13.65 | 1,670 |
| 2024-02-28 | $13.43 | $13.62 | $13.36 | $13.36 | $13.36 | 1,094 |
| 2024-02-27 | $13.83 | $14.05 | $13.77 | $14.05 | $14.05 | 1,217 |
| 2024-02-26 | $14.15 | $14.15 | $13.57 | $13.57 | $13.57 | 2,531 |
| 2024-02-23 | $13.88 | $13.88 | $13.62 | $13.68 | $13.68 | 8,476 |
| 2024-02-22 | $14.12 | $14.32 | $14.12 | $14.32 | $14.32 | 470 |
| 2024-02-21 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 2,040 |
| 2024-02-20 | $14.34 | $14.69 | $14.34 | $14.69 | $14.69 | 1,386 |
| 2024-02-16 | $14.02 | $14.02 | $13.73 | $13.73 | $13.73 | 1,015 |
| 2024-02-15 | $13.88 | $14.14 | $13.81 | $14.14 | $14.14 | 2,126 |
| 2024-02-14 | $13.77 | $13.93 | $13.77 | $13.93 | $13.93 | 1,345 |
| 2024-02-13 | $13.75 | $13.75 | $13.41 | $13.50 | $13.50 | 1,562 |
| 2024-02-12 | $13.93 | $13.93 | $13.85 | $13.93 | $13.93 | 983 |
| 2024-02-09 | $13.98 | $13.98 | $13.83 | $13.83 | $13.83 | 1,343 |
| 2024-02-08 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 402 |
| 2024-02-07 | $14.67 | $14.67 | $14.20 | $14.20 | $14.20 | 1,205 |
| 2024-02-06 | $14.39 | $14.45 | $14.18 | $14.30 | $14.30 | 4,646 |
| 2024-02-05 | $14.24 | $14.36 | $14.19 | $14.19 | $14.19 | 2,201 |
| 2024-02-02 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 1,720 |
| 2024-02-01 | $14.79 | $14.79 | $14.70 | $14.70 | $14.70 | 1,582 |
| 2024-01-31 | $14.50 | $14.75 | $14.50 | $14.75 | $14.75 | 1,001 |
| 2024-01-30 | $14.90 | $14.90 | $14.49 | $14.51 | $14.51 | 3,690 |
| 2024-01-29 | $14.30 | $14.30 | $14.02 | $14.22 | $14.22 | 2,366 |
| 2024-01-26 | $14.48 | $14.48 | $14.24 | $14.24 | $14.24 | 1,218 |
| 2024-01-25 | $14.19 | $14.54 | $14.19 | $14.54 | $14.54 | 1,416 |
| 2024-01-24 | $14.32 | $14.32 | $13.98 | $13.98 | $13.98 | 2,864 |
| 2024-01-23 | $14.08 | $14.09 | $13.77 | $14.09 | $14.09 | 1,543 |
| 2024-01-22 | $13.57 | $14.00 | $13.57 | $13.63 | $13.63 | 2,943 |
| 2024-01-19 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 1,025 |
| 2024-01-18 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 712 |
| 2024-01-17 | $13.50 | $13.61 | $13.47 | $13.47 | $13.47 | 1,686 |
| 2024-01-16 | $14.01 | $14.01 | $13.72 | $13.72 | $13.72 | 6,892 |
| 2024-01-12 | $14.58 | $14.58 | $14.40 | $14.40 | $14.40 | 2,036 |
| 2024-01-11 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 851 |
| 2024-01-10 | $14.76 | $14.76 | $14.71 | $14.71 | $14.71 | 1,234 |
| 2024-01-09 | $14.71 | $14.71 | $14.55 | $14.55 | $14.55 | 1,885 |
| 2024-01-08 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 540 |
| 2024-01-05 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 563 |
| 2024-01-04 | $14.66 | $14.91 | $14.41 | $14.41 | $14.41 | 2,500 |
| 2024-01-03 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 999 |
| 2024-01-02 | $14.47 | $15.02 | $14.47 | $14.98 | $14.98 | 2,633 |
| 2023-12-29 | $15.00 | $15.03 | $14.40 | $14.79 | $14.79 | 3,407 |
| 2023-12-28 | $14.68 | $15.00 | $14.68 | $15.00 | $15.00 | 1,310 |
| 2023-12-27 | $14.78 | $14.85 | $14.56 | $14.62 | $14.62 | 4,384 |
| 2023-12-26 | $14.54 | $14.76 | $14.30 | $14.30 | $14.30 | 4,944 |
| 2023-12-22 | $14.34 | $14.50 | $14.14 | $14.15 | $14.15 | 3,194 |
| 2023-12-21 | $13.86 | $14.35 | $13.86 | $14.35 | $14.35 | 8,681 |
| 2023-12-20 | $14.07 | $14.31 | $13.83 | $14.15 | $14.15 | 1,530 |
| 2023-12-19 | $14.14 | $14.75 | $13.82 | $13.82 | $13.82 | 3,466 |
| 2023-12-18 | $13.82 | $14.22 | $13.82 | $13.83 | $13.83 | 6,653 |
| 2023-12-15 | $14.86 | $14.86 | $14.61 | $14.65 | $14.65 | 2,781 |
| 2023-12-14 | $14.28 | $14.59 | $14.28 | $14.59 | $14.59 | 5,897 |
| 2023-12-13 | $13.42 | $13.66 | $13.27 | $13.66 | $13.66 | 2,940 |
| 2023-12-12 | $13.81 | $13.89 | $13.41 | $13.56 | $13.56 | 5,295 |
| 2023-12-11 | $13.85 | $13.85 | $13.73 | $13.73 | $13.73 | 1,518 |
| 2023-12-08 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 843 |
| 2023-12-07 | $13.98 | $14.43 | $13.79 | $14.43 | $14.43 | 2,829 |
| 2023-12-06 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 826 |
| 2023-12-05 | $13.94 | $14.10 | $13.53 | $14.10 | $14.10 | 98,727 |
| 2023-12-04 | $13.46 | $13.98 | $13.46 | $13.73 | $13.73 | 3,444 |
| 2023-12-01 | $13.27 | $13.73 | $13.27 | $13.36 | $13.36 | 1,096 |
| 2023-11-30 | $13.71 | $13.73 | $13.71 | $13.73 | $13.73 | 836 |
| 2023-11-29 | $14.08 | $14.30 | $14.01 | $14.01 | $14.01 | 934 |
| 2023-11-28 | $14.58 | $14.58 | $14.11 | $14.11 | $14.11 | 1,307 |
| 2023-11-27 | $14.38 | $14.38 | $13.99 | $14.02 | $14.02 | 3,332 |
| 2023-11-24 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 361 |
| 2023-11-22 | $13.78 | $13.78 | $13.30 | $13.71 | $13.71 | 2,250 |
| 2023-11-21 | $13.09 | $13.90 | $13.09 | $13.90 | $13.90 | 1,048 |
| 2023-11-20 | $13.88 | $13.88 | $13.26 | $13.26 | $13.26 | 1,333 |
| 2023-11-17 | $14.51 | $14.52 | $13.61 | $14.52 | $14.52 | 1,137 |
| 2023-11-16 | $13.50 | $13.98 | $13.50 | $13.98 | $13.98 | 1,178 |
| 2023-11-15 | $13.83 | $13.86 | $13.80 | $13.80 | $13.80 | 1,060 |
| 2023-11-14 | $13.39 | $14.08 | $13.39 | $14.08 | $14.08 | 2,467 |
| 2023-11-13 | $13.31 | $13.40 | $13.12 | $13.35 | $13.35 | 5,202 |
| 2023-11-10 | $13.43 | $13.60 | $13.43 | $13.57 | $13.57 | 1,176 |
| 2023-11-09 | $13.30 | $13.64 | $13.30 | $13.37 | $13.37 | 7,638 |
| 2023-11-08 | $13.60 | $13.68 | $13.60 | $13.62 | $13.62 | 336,628 |
| 2023-11-07 | $13.27 | $13.32 | $13.15 | $13.30 | $13.30 | 80,366 |
| 2023-11-06 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 569 |
| 2023-11-03 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 139 |
| 2023-11-02 | $13.74 | $13.77 | $13.74 | $13.77 | $13.77 | 589 |
| 2023-11-01 | $12.86 | $13.01 | $12.86 | $13.01 | $13.01 | 3,673 |
| 2023-10-31 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 263 |
| 2023-10-30 | $12.27 | $12.84 | $12.27 | $12.84 | $12.84 | 538 |
| 2023-10-27 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 7 |
| 2023-10-26 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 63 |
| 2023-10-25 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 29 |
| 2023-10-24 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 66 |
| 2023-10-23 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 348 |
| 2023-10-20 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 17 |
| 2023-10-19 | $11.84 | $11.84 | $11.73 | $11.73 | $11.73 | 260 |
| 2023-10-18 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 33 |
| 2023-10-17 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 266 |
| 2023-10-16 | $12.50 | $12.67 | $12.50 | $12.67 | $12.67 | 4,969 |
| 2023-10-13 | $12.47 | $12.53 | $12.47 | $12.53 | $12.53 | 989 |
| 2023-10-12 | $13.00 | $13.00 | $12.63 | $12.63 | $12.63 | 1,280 |
| 2023-10-11 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 526 |
| 2023-10-10 | $12.10 | $12.56 | $12.10 | $12.56 | $12.56 | 346 |
| 2023-10-09 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 1,916 |
| 2023-10-06 | $12.30 | $12.48 | $12.09 | $12.48 | $12.48 | 429 |
| 2023-10-05 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 201 |
| 2023-10-04 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 16 |
| 2023-10-03 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 1,382 |
| 2023-10-02 | $12.35 | $12.35 | $12.30 | $12.30 | $12.30 | 203 |
| 2023-09-29 | $12.72 | $12.97 | $12.56 | $12.56 | $12.56 | 1,380 |
| 2023-09-28 | $12.34 | $12.73 | $12.34 | $12.72 | $12.72 | 3,799 |
| 2023-09-27 | $12.85 | $12.85 | $12.85 | $12.85 | $12.63 | 470 |
| 2023-09-26 | $12.57 | $12.57 | $12.57 | $12.57 | $12.36 | 208 |
| 2023-09-25 | $12.57 | $12.57 | $12.57 | $12.57 | $12.36 | 2 |
| 2023-09-22 | $12.57 | $12.57 | $12.57 | $12.57 | $12.36 | 228 |
| 2023-09-21 | $12.65 | $12.65 | $12.65 | $12.65 | $12.44 | 19 |
| 2023-09-20 | $13.44 | $13.44 | $12.65 | $12.65 | $12.44 | 541 |
| 2023-09-19 | $13.01 | $13.01 | $13.01 | $13.01 | $12.79 | 37 |
| 2023-09-18 | $13.01 | $13.01 | $13.01 | $13.01 | $12.79 | 85 |
| 2023-09-15 | $12.99 | $13.01 | $12.99 | $13.01 | $12.79 | 2,629 |
| 2023-09-14 | $13.25 | $13.25 | $13.25 | $13.25 | $13.03 | 71 |
| 2023-09-13 | $13.25 | $13.25 | $13.25 | $13.25 | $13.03 | 25 |
| 2023-09-12 | $13.25 | $13.25 | $13.25 | $13.25 | $13.03 | 434 |
| 2023-09-11 | $13.61 | $13.61 | $13.61 | $13.61 | $13.38 | 90 |
| 2023-09-08 | $13.27 | $13.61 | $13.06 | $13.61 | $13.38 | 3,847 |
| 2023-09-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.29 | 149 |
| 2023-09-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.29 | 224 |
| 2023-09-05 | $13.21 | $13.21 | $13.21 | $13.21 | $12.99 | 487 |
| 2023-09-01 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 742 |
| 2023-08-31 | $13.67 | $13.90 | $13.48 | $13.90 | $13.90 | 2,153 |
| 2023-08-30 | $14.25 | $14.29 | $14.25 | $14.29 | $14.29 | 886 |
| 2023-08-29 | $14.06 | $14.46 | $14.06 | $14.46 | $14.46 | 2,940 |
| 2023-08-28 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 74 |
| 2023-08-25 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 136 |
| 2023-08-24 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 118 |
| 2023-08-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 142 |
| 2023-08-22 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 743 |
| 2023-08-21 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 507 |
| 2023-08-18 | $13.48 | $13.48 | $13.05 | $13.05 | $13.05 | 10,115 |
| 2023-08-17 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 140 |
| 2023-08-16 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 120 |
| 2023-08-15 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 78 |
| 2023-08-14 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 77 |
| 2023-08-11 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 41 |
| 2023-08-10 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 10 |
| 2023-08-09 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 26 |
| 2023-08-08 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 31 |
| 2023-08-07 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 93 |
| 2023-08-04 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 40 |
| 2023-08-03 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 25 |
| 2023-08-02 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 14 |
| 2023-08-01 | $14.20 | $14.20 | $14.10 | $14.10 | $14.10 | 4,126 |
| 2023-07-31 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 10 |
| 2023-07-28 | $14.47 | $14.60 | $14.47 | $14.57 | $14.57 | 13,505 |
| 2023-07-27 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 1,011 |
| 2023-07-26 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 326 |
| 2023-07-25 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 693 |
| 2023-07-24 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 752 |
| 2023-07-21 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 76 |
| 2023-07-20 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 13 |
| 2023-07-19 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 71 |
| 2023-07-18 | $13.15 | $13.15 | $13.10 | $13.10 | $13.10 | 2,137 |
| 2023-07-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 522 |
| 2023-07-14 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 5 |
| 2023-07-13 | $13.30 | $13.30 | $13.28 | $13.28 | $13.28 | 355 |
| 2023-07-12 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 171 |
| 2023-07-11 | $12.53 | $12.69 | $12.53 | $12.69 | $12.69 | 1,836 |
| 2023-07-10 | $11.65 | $12.18 | $11.52 | $11.91 | $11.91 | 6,895 |
| 2023-07-07 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 85 |
| 2023-07-06 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 148 |
| 2023-07-05 | $11.85 | $12.04 | $11.85 | $12.04 | $12.04 | 69,870 |
| 2023-07-03 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2023-06-30 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 626 |
| 2023-06-29 | $11.72 | $12.12 | $11.72 | $11.94 | $11.94 | 3,475 |
| 2023-06-28 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 49 |
| 2023-06-27 | $12.04 | $12.33 | $12.04 | $12.33 | $12.33 | 302 |
| 2023-06-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 6 |
| 2023-06-23 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 411 |
| 2023-06-22 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 156 |
| 2023-06-21 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 119 |
| 2023-06-20 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 280 |
| 2023-06-16 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 318 |
| 2023-06-15 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 55 |
| 2023-06-14 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 1,815 |
| 2023-06-13 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 419 |
| 2023-06-12 | $11.92 | $11.95 | $11.92 | $11.94 | $11.94 | 948 |
| 2023-06-09 | $11.49 | $12.12 | $11.49 | $12.02 | $12.02 | 5,038 |
| 2023-06-08 | $11.19 | $11.53 | $11.06 | $11.33 | $11.33 | 14,132 |
| 2023-06-07 | $11.21 | $11.22 | $11.18 | $11.18 | $11.18 | 2,993 |
| 2023-06-06 | $10.34 | $11.07 | $10.31 | $11.07 | $11.07 | 4,100 |
| 2023-06-05 | $9.98 | $10.34 | $9.98 | $10.34 | $10.34 | 10,445 |
| 2023-06-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 652 |
| 2023-06-01 | $9.99 | $9.99 | $9.92 | $9.98 | $9.98 | 1,312 |
| 2023-05-31 | $9.72 | $9.86 | $9.36 | $9.36 | $9.36 | 67,079 |
| 2023-05-30 | $9.88 | $9.88 | $9.72 | $9.72 | $9.72 | 461 |
| 2023-05-26 | $10.22 | $10.22 | $10.11 | $10.11 | $10.11 | 625 |
| 2023-05-25 | $10.35 | $10.35 | $10.14 | $10.14 | $10.14 | 1,748 |
| 2023-05-24 | $10.45 | $10.45 | $10.23 | $10.23 | $10.23 | 7,734 |
| 2023-05-23 | $10.23 | $10.35 | $10.22 | $10.24 | $10.24 | 2,344 |
| 2023-05-22 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 1,314 |
| 2023-05-19 | $10.30 | $10.30 | $10.20 | $10.29 | $10.29 | 938 |
| 2023-05-18 | $10.08 | $10.36 | $9.79 | $10.29 | $10.29 | 3,607 |
| 2023-05-17 | $10.57 | $10.58 | $10.57 | $10.58 | $10.58 | 598 |
| 2023-05-16 | $10.39 | $10.77 | $10.39 | $10.66 | $10.66 | 3,219 |
| 2023-05-15 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 615 |
| 2023-05-12 | $10.48 | $10.66 | $10.19 | $10.66 | $10.66 | 651 |
| 2023-05-11 | $10.65 | $10.65 | $10.43 | $10.43 | $10.43 | 845 |
| 2023-05-10 | $11.04 | $11.04 | $10.95 | $10.96 | $10.96 | 2,908 |
| 2023-05-09 | $11.10 | $11.19 | $11.10 | $11.19 | $11.19 | 980 |
| 2023-05-08 | $11.28 | $11.40 | $11.28 | $11.40 | $11.40 | 1,247 |
| 2023-05-05 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 725 |
| 2023-05-04 | $11.30 | $11.90 | $11.30 | $11.71 | $11.71 | 1,762 |
| 2023-05-03 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 86 |
| 2023-05-02 | $12.00 | $12.10 | $12.00 | $12.10 | $12.10 | 258 |
| 2023-05-01 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 320 |
| 2023-04-28 | $12.34 | $12.34 | $12.17 | $12.17 | $12.17 | 721 |
| 2023-04-27 | $12.08 | $12.28 | $12.07 | $12.28 | $12.28 | 2,042 |
| 2023-04-26 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 5,188 |
| 2023-04-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 245 |
| 2023-04-24 | $11.75 | $12.00 | $11.75 | $12.00 | $12.00 | 3,686 |
| 2023-04-21 | $12.43 | $12.79 | $12.43 | $12.79 | $12.79 | 3,594 |
| 2023-04-20 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 12 |
| 2023-04-19 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 406 |
| 2023-04-18 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 141 |
| 2023-04-17 | $11.84 | $12.19 | $11.65 | $12.19 | $12.19 | 3,779 |
| 2023-04-14 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 2,123 |
| 2023-04-13 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 204 |
| 2023-04-12 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 341 |
| 2023-04-11 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 258 |
| 2023-04-10 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 98 |
| 2023-04-06 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 177 |
| 2023-04-05 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 57 |
| 2023-04-04 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 1,914 |
| 2023-04-03 | $13.01 | $13.01 | $12.61 | $12.61 | $12.61 | 1,914 |
| 2023-03-31 | $12.51 | $12.70 | $12.51 | $12.70 | $12.70 | 118,142 |
| 2023-03-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 208 |
| 2023-03-29 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 320 |
| 2023-03-28 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 379 |
| 2023-03-27 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 147 |
| 2023-03-24 | $12.07 | $12.08 | $11.83 | $11.94 | $11.94 | 13,624 |
| 2023-03-23 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 87 |
| 2023-03-22 | $11.87 | $11.90 | $11.66 | $11.90 | $11.90 | 601 |
| 2023-03-21 | $11.76 | $12.31 | $11.61 | $12.31 | $12.31 | 2,562 |
| 2023-03-20 | $11.68 | $11.81 | $11.52 | $11.75 | $11.75 | 4,261 |
| 2023-03-17 | $11.57 | $11.63 | $11.57 | $11.63 | $11.63 | 2,647 |
| 2023-03-16 | $11.46 | $11.85 | $11.35 | $11.35 | $11.35 | 5,362 |
| 2023-03-15 | $11.15 | $11.15 | $11.10 | $11.10 | $11.10 | 1,350 |
| 2023-03-14 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 665 |
| 2023-03-13 | $11.79 | $11.79 | $11.29 | $11.29 | $11.29 | 547 |
| 2023-03-10 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 1,290 |
| 2023-03-09 | $11.40 | $11.54 | $11.40 | $11.54 | $11.54 | 2,399 |
| 2023-03-08 | $12.60 | $12.60 | $11.54 | $11.54 | $11.54 | 1,126 |
| 2023-03-07 | $12.14 | $12.54 | $12.14 | $12.54 | $12.54 | 1,907 |
| 2023-03-06 | $12.38 | $12.75 | $12.33 | $12.33 | $12.33 | 3,235 |
| 2023-03-03 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 484 |
| 2023-03-02 | $12.42 | $12.93 | $11.91 | $12.45 | $12.45 | 9,675 |
| 2023-03-01 | $11.96 | $12.86 | $11.96 | $12.86 | $12.86 | 1,700 |
| 2023-02-28 | $12.00 | $12.00 | $11.85 | $11.85 | $11.85 | 85,436 |
| 2023-02-27 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 308 |
| 2023-02-24 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1,335 |
| 2023-02-23 | $13.20 | $13.20 | $12.75 | $12.75 | $12.75 | 1,210 |
| 2023-02-22 | $12.58 | $12.58 | $12.44 | $12.44 | $12.44 | 1,315 |
| 2023-02-21 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 192 |
| 2023-02-17 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 17 |
| 2023-02-16 | $12.60 | $12.60 | $12.18 | $12.18 | $12.18 | 710 |
| 2023-02-15 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 151 |
| 2023-02-14 | $12.87 | $12.87 | $12.63 | $12.63 | $12.63 | 11,807 |
| 2023-02-13 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 4,327 |
| 2023-02-10 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 633 |
| 2023-02-09 | $13.76 | $13.76 | $12.98 | $12.98 | $12.98 | 5,443 |
| 2023-02-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 214 |
| 2023-02-07 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 8 |
| 2023-02-06 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 380 |
| 2023-02-03 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 89 |
| 2023-02-02 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 252 |
| 2023-02-01 | $13.50 | $14.28 | $13.50 | $14.28 | $14.28 | 3,597 |
| 2023-01-31 | $14.59 | $14.59 | $13.75 | $13.75 | $13.75 | 980 |
| 2023-01-30 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 829 |
| 2023-01-27 | $13.99 | $14.30 | $13.99 | $14.30 | $14.30 | 3,921 |
| 2023-01-26 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 128 |
| 2023-01-25 | $14.53 | $14.53 | $14.48 | $14.48 | $14.48 | 1,211 |
| 2023-01-24 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 342 |
| 2023-01-23 | $14.50 | $14.50 | $13.93 | $13.93 | $13.93 | 995 |
| 2023-01-20 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 201 |
| 2023-01-19 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 88 |
| 2023-01-18 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 152 |
| 2023-01-17 | $14.04 | $14.39 | $14.04 | $14.39 | $14.39 | 3,586 |
| 2023-01-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 171 |
| 2023-01-12 | $14.30 | $14.64 | $14.30 | $14.64 | $14.64 | 4,745 |
| 2023-01-11 | $14.39 | $14.39 | $14.38 | $14.38 | $14.38 | 1,589 |
| 2023-01-10 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 1,861 |
| 2023-01-09 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 88 |
| 2023-01-06 | $13.35 | $13.86 | $13.35 | $13.86 | $13.86 | 3,628 |
| 2023-01-05 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 600 |
| 2023-01-04 | $13.57 | $13.68 | $13.54 | $13.68 | $13.68 | 23,383 |
| 2023-01-03 | $13.43 | $13.43 | $13.38 | $13.38 | $13.38 | 3,082 |
| 2022-12-30 | $13.34 | $13.34 | $12.63 | $12.63 | $12.63 | 420 |
| 2022-12-29 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 263 |
| 2022-12-28 | $13.28 | $13.48 | $13.28 | $13.48 | $13.48 | 884 |
| 2022-12-27 | $14.23 | $14.23 | $13.76 | $13.76 | $13.76 | 372 |
| 2022-12-23 | $13.88 | $14.35 | $13.88 | $14.35 | $14.35 | 3,263 |
| 2022-12-22 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 55 |
| 2022-12-21 | $13.65 | $13.89 | $13.65 | $13.89 | $13.89 | 3,855 |
| 2022-12-20 | $13.35 | $13.35 | $13.23 | $13.23 | $13.23 | 626 |
| 2022-12-19 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 134 |
| 2022-12-16 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 326 |
| 2022-12-15 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 222 |
| 2022-12-14 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 676 |
| 2022-12-13 | $13.63 | $14.02 | $13.63 | $14.02 | $14.02 | 3,540 |
| 2022-12-12 | $13.71 | $14.30 | $13.71 | $14.30 | $14.30 | 568 |
| 2022-12-09 | $13.93 | $14.45 | $13.93 | $14.45 | $14.45 | 884 |
| 2022-12-08 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 1 |
| 2022-12-07 | $14.44 | $14.44 | $14.34 | $14.34 | $14.34 | 212 |
| 2022-12-06 | $14.45 | $14.45 | $14.44 | $14.44 | $14.44 | 684 |
| 2022-12-05 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 37 |
| 2022-12-02 | $13.73 | $13.87 | $13.43 | $13.80 | $13.80 | 7,972 |
| 2022-12-01 | $13.77 | $13.77 | $13.23 | $13.23 | $13.23 | 1,381 |
| 2022-11-30 | $14.70 | $14.75 | $14.70 | $14.74 | $14.74 | 2,068 |
| 2022-11-29 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 13 |
| 2022-11-28 | $14.72 | $14.72 | $14.70 | $14.70 | $14.70 | 568 |
| 2022-11-25 | $14.65 | $14.65 | $14.61 | $14.61 | $14.61 | 2,635 |
| 2022-11-23 | $14.69 | $14.80 | $14.69 | $14.74 | $14.74 | 3,695 |
| 2022-11-22 | $14.25 | $14.25 | $14.13 | $14.13 | $14.13 | 796 |
| 2022-11-21 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 181 |
| 2022-11-18 | $14.40 | $14.41 | $14.40 | $14.41 | $14.41 | 565 |
| 2022-11-17 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 21 |
| 2022-11-16 | $14.37 | $14.37 | $14.07 | $14.09 | $14.09 | 1,405 |
| 2022-11-15 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 303 |
| 2022-11-14 | $14.69 | $14.72 | $14.65 | $14.72 | $14.72 | 2,915 |
| 2022-11-11 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 909 |
| 2022-11-10 | $13.72 | $13.88 | $13.72 | $13.88 | $13.88 | 4,387 |
| 2022-11-09 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 139 |
| 2022-11-08 | $13.23 | $13.34 | $13.07 | $13.34 | $13.34 | 2,493 |
| 2022-11-07 | $13.30 | $13.50 | $13.30 | $13.50 | $13.50 | 2,110 |
| 2022-11-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 517 |
| 2022-11-03 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 267 |
| 2022-11-02 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 207 |
| 2022-11-01 | $12.64 | $12.66 | $12.64 | $12.66 | $12.66 | 999 |
| 2022-10-31 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 234 |
| 2022-10-28 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 210 |
| 2022-10-27 | $13.22 | $13.62 | $13.15 | $13.15 | $13.15 | 3,426 |
| 2022-10-26 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 1,024 |
| 2022-10-25 | $12.49 | $13.23 | $12.49 | $12.64 | $12.64 | 6,812 |
| 2022-10-24 | $12.72 | $12.72 | $12.14 | $12.14 | $12.14 | 429 |
| 2022-10-21 | $12.56 | $13.00 | $12.56 | $13.00 | $13.00 | 21,737 |
| 2022-10-20 | $12.60 | $12.60 | $12.19 | $12.19 | $12.19 | 494 |
| 2022-10-19 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 343 |
| 2022-10-18 | $12.68 | $12.68 | $12.37 | $12.37 | $12.37 | 531 |
| 2022-10-17 | $12.37 | $12.82 | $12.37 | $12.57 | $12.57 | 10,372 |
| 2022-10-14 | $12.39 | $12.39 | $12.00 | $12.00 | $12.00 | 1,123 |
| 2022-10-13 | $11.89 | $12.44 | $11.89 | $12.44 | $12.44 | 870 |
| 2022-10-12 | $12.05 | $12.08 | $11.80 | $11.80 | $11.80 | 7,244 |
| 2022-10-11 | $12.04 | $12.15 | $11.58 | $11.60 | $11.60 | 21,228 |
| 2022-10-10 | $11.96 | $12.03 | $11.54 | $11.54 | $11.54 | 670 |
| 2022-10-07 | $11.86 | $11.92 | $11.74 | $11.74 | $11.74 | 1,792 |
| 2022-10-06 | $11.75 | $11.75 | $11.66 | $11.66 | $11.66 | 1,955 |
| 2022-10-05 | $11.49 | $11.73 | $11.49 | $11.50 | $11.50 | 2,311 |
| 2022-10-04 | $12.50 | $12.50 | $12.25 | $12.25 | $12.25 | 19,168 |
| 2022-10-03 | $12.09 | $12.42 | $12.05 | $12.06 | $12.06 | 4,447 |
| 2022-09-30 | $11.87 | $11.87 | $11.86 | $11.86 | $11.86 | 2,639 |
| 2022-09-29 | $12.15 | $12.60 | $12.15 | $12.33 | $12.33 | 816 |
| 2022-09-28 | $12.75 | $12.75 | $12.59 | $12.61 | $12.40 | 2,923 |
| 2022-09-27 | $12.11 | $12.50 | $12.11 | $12.11 | $11.91 | 6,957 |
| 2022-09-26 | $12.24 | $12.36 | $11.97 | $11.97 | $11.77 | 1,521 |
| 2022-09-23 | $12.09 | $12.29 | $12.09 | $12.19 | $11.99 | 1,498 |
| 2022-09-22 | $12.75 | $12.85 | $12.24 | $12.24 | $12.04 | 1,030 |
| 2022-09-21 | $12.29 | $12.29 | $12.29 | $12.29 | $12.08 | 1,244 |
| 2022-09-20 | $12.83 | $12.83 | $12.60 | $12.60 | $12.39 | 4,268 |
| 2022-09-19 | $12.60 | $12.74 | $12.55 | $12.56 | $12.35 | 3,876 |
| 2022-09-16 | $12.61 | $12.61 | $12.36 | $12.36 | $12.15 | 2,696 |
| 2022-09-15 | $12.97 | $12.97 | $12.88 | $12.88 | $12.66 | 1,584 |
| 2022-09-14 | $13.04 | $13.04 | $13.04 | $13.04 | $12.82 | 1,247 |
| 2022-09-13 | $13.21 | $13.21 | $12.77 | $12.77 | $12.56 | 539 |
| 2022-09-12 | $13.49 | $13.77 | $13.48 | $13.53 | $13.30 | 1,241 |
| 2022-09-09 | $13.08 | $13.36 | $12.97 | $12.97 | $12.97 | 13,203 |
| 2022-09-08 | $13.20 | $13.44 | $12.96 | $13.42 | $13.42 | 20,390 |
| 2022-09-07 | $13.09 | $13.30 | $12.96 | $13.03 | $13.03 | 20,687 |
| 2022-09-06 | $13.26 | $13.26 | $12.62 | $13.25 | $13.25 | 5,901 |
| 2022-09-02 | $13.38 | $14.12 | $13.38 | $14.12 | $14.12 | 8,245 |
| 2022-09-01 | $13.55 | $13.83 | $13.55 | $13.68 | $13.68 | 16,618 |
| 2022-08-31 | $13.80 | $13.80 | $13.58 | $13.58 | $13.58 | 8,380 |
| 2022-08-30 | $14.21 | $14.50 | $13.95 | $14.05 | $14.05 | 6,370 |
| 2022-08-29 | $14.12 | $14.38 | $13.86 | $14.03 | $14.03 | 1,618 |
| 2022-08-26 | $14.19 | $14.19 | $14.10 | $14.10 | $14.10 | 2,781 |
| 2022-08-25 | $14.04 | $14.55 | $13.96 | $14.32 | $14.32 | 7,333 |
| 2022-08-24 | $13.95 | $14.08 | $13.93 | $14.08 | $14.08 | 1,061 |
| 2022-08-23 | $13.91 | $14.07 | $13.82 | $14.07 | $14.07 | 3,837 |
| 2022-08-22 | $13.88 | $13.88 | $13.76 | $13.76 | $13.76 | 604 |
| 2022-08-19 | $13.84 | $13.88 | $13.76 | $13.88 | $13.88 | 2,675 |
| 2022-08-18 | $14.63 | $14.63 | $14.27 | $14.27 | $14.27 | 2,868 |
| 2022-08-17 | $14.46 | $14.61 | $14.33 | $14.61 | $14.61 | 1,937 |
| 2022-08-16 | $14.86 | $15.05 | $14.57 | $14.78 | $14.78 | 2,910 |
| 2022-08-15 | $14.60 | $14.64 | $14.60 | $14.64 | $14.64 | 609 |
| 2022-08-12 | $15.27 | $15.27 | $15.00 | $15.27 | $15.27 | 1,272 |
| 2022-08-11 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 366 |
| 2022-08-10 | $14.66 | $14.73 | $14.63 | $14.67 | $14.67 | 2,571 |
| 2022-08-09 | $13.97 | $13.97 | $13.82 | $13.82 | $13.82 | 50,877 |
| 2022-08-08 | $13.78 | $13.80 | $13.43 | $13.43 | $13.43 | 5,307 |
| 2022-08-05 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 1,213 |
| 2022-08-04 | $13.26 | $13.31 | $13.22 | $13.24 | $13.24 | 5,461 |
| 2022-08-03 | $13.25 | $13.40 | $13.25 | $13.40 | $13.40 | 23,095 |
| 2022-08-02 | $13.26 | $13.68 | $13.26 | $13.68 | $13.68 | 64,274 |
| 2022-08-01 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 211 |
| 2022-07-29 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 498 |
| 2022-07-28 | $13.60 | $13.60 | $13.25 | $13.25 | $13.25 | 1,773 |
| 2022-07-27 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 400 |
| 2022-07-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 130 |
| 2022-07-25 | $12.87 | $13.00 | $12.87 | $13.00 | $13.00 | 521 |
| 2022-07-22 | $12.59 | $12.79 | $12.52 | $12.69 | $12.69 | 24,539 |
| 2022-07-21 | $11.95 | $11.95 | $11.83 | $11.83 | $11.83 | 915 |
| 2022-07-20 | $12.60 | $12.60 | $11.84 | $11.84 | $11.84 | 1,081 |
| 2022-07-19 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 243 |
| 2022-07-18 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 430 |
| 2022-07-15 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 31 |
| 2022-07-14 | $11.68 | $11.72 | $11.51 | $11.51 | $11.51 | 1,008 |
| 2022-07-13 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 79 |
| 2022-07-12 | $12.14 | $12.31 | $12.14 | $12.31 | $12.31 | 2,260 |
| 2022-07-11 | $12.45 | $12.74 | $12.45 | $12.74 | $12.74 | 905 |
| 2022-07-08 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 271 |
| 2022-07-07 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 1,710 |
| 2022-07-06 | $12.03 | $12.03 | $11.97 | $11.97 | $11.97 | 3,529 |
| 2022-07-05 | $12.00 | $12.08 | $12.00 | $12.08 | $12.08 | 5,700 |
| 2022-07-01 | $11.80 | $11.92 | $11.80 | $11.92 | $11.92 | 471 |
| 2022-06-30 | $11.90 | $11.96 | $11.90 | $11.93 | $11.93 | 3,598 |
| 2022-06-29 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 18,340 |
| 2022-06-28 | $13.00 | $13.00 | $12.81 | $12.81 | $12.81 | 682 |
| 2022-06-27 | $13.32 | $13.44 | $13.32 | $13.44 | $13.44 | 4,230 |
| 2022-06-24 | $13.61 | $13.62 | $13.34 | $13.34 | $13.34 | 4,824 |
| 2022-06-23 | $13.15 | $13.50 | $13.14 | $13.49 | $13.49 | 3,903 |
| 2022-06-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,090 |
| 2022-06-21 | $13.72 | $13.78 | $13.72 | $13.78 | $13.78 | 4,108 |
| 2022-06-17 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 378 |
| 2022-06-16 | $13.20 | $13.40 | $13.20 | $13.40 | $13.40 | 5,115 |
| 2022-06-15 | $13.45 | $13.89 | $13.45 | $13.89 | $13.89 | 907 |
| 2022-06-14 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 684 |
| 2022-06-13 | $13.09 | $13.10 | $13.04 | $13.07 | $13.07 | 1,017 |
| 2022-06-10 | $13.15 | $13.15 | $12.94 | $12.94 | $12.94 | 813 |
| 2022-06-09 | $13.65 | $13.69 | $13.56 | $13.56 | $13.56 | 319 |
| 2022-06-08 | $13.69 | $13.76 | $13.64 | $13.65 | $13.65 | 5,136 |
| 2022-06-07 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 76 |
| 2022-06-06 | $13.72 | $13.85 | $13.71 | $13.85 | $13.85 | 4,771 |
| 2022-06-03 | $13.58 | $13.74 | $13.58 | $13.74 | $13.74 | 620 |
| 2022-06-02 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 1,520 |
| 2022-06-01 | $13.55 | $13.58 | $13.46 | $13.58 | $13.58 | 4,037 |
| 2022-05-31 | $13.88 | $13.88 | $13.79 | $13.79 | $13.79 | 428 |
| 2022-05-27 | $13.54 | $13.88 | $13.54 | $13.88 | $13.88 | 3,837 |
| 2022-05-26 | $13.63 | $13.63 | $13.08 | $13.54 | $13.54 | 7,506 |
| 2022-05-25 | $12.90 | $12.93 | $12.82 | $12.86 | $12.86 | 5,431 |
| 2022-05-24 | $13.23 | $13.23 | $13.11 | $13.11 | $13.11 | 3,626 |
| 2022-05-23 | $12.97 | $13.35 | $12.97 | $13.23 | $13.23 | 1,036 |
| 2022-05-20 | $12.97 | $12.97 | $12.81 | $12.88 | $12.88 | 1,891 |
| 2022-05-19 | $13.11 | $13.11 | $13.08 | $13.09 | $13.09 | 1,375 |
| 2022-05-18 | $13.26 | $13.26 | $13.07 | $13.15 | $13.15 | 1,188 |
| 2022-05-17 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 229 |
| 2022-05-16 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 1,088 |
| 2022-05-13 | $13.55 | $13.80 | $13.55 | $13.80 | $13.80 | 6,446 |
| 2022-05-12 | $13.58 | $13.70 | $13.58 | $13.70 | $13.70 | 320 |
| 2022-05-11 | $13.60 | $13.96 | $13.11 | $13.56 | $13.56 | 5,419 |
| 2022-05-10 | $13.51 | $13.72 | $13.31 | $13.72 | $13.72 | 2,214 |
| 2022-05-09 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 283 |
| 2022-05-06 | $14.09 | $14.09 | $13.34 | $13.55 | $13.55 | 2,019 |
| 2022-05-05 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 84 |
| 2022-05-04 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 35 |
| 2022-05-03 | $14.09 | $14.26 | $14.08 | $14.22 | $14.22 | 5,684 |
| 2022-05-02 | $14.33 | $14.97 | $14.08 | $14.44 | $14.44 | 8,663 |
| 2022-04-29 | $14.46 | $14.46 | $14.35 | $14.35 | $14.35 | 4,797 |
| 2022-04-28 | $14.35 | $14.51 | $14.35 | $14.51 | $14.51 | 1,196 |
| 2022-04-27 | $14.84 | $14.92 | $14.44 | $14.49 | $14.49 | 3,679 |
| 2022-04-26 | $14.41 | $14.60 | $14.41 | $14.60 | $14.60 | 3,144 |
| 2022-04-25 | $15.10 | $15.10 | $14.74 | $14.90 | $14.90 | 4,851 |
| 2022-04-22 | $15.27 | $15.27 | $15.09 | $15.09 | $15.09 | 430 |
| 2022-04-21 | $15.34 | $15.34 | $15.20 | $15.25 | $15.25 | 1,171 |
| 2022-04-20 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 361 |
| 2022-04-19 | $15.68 | $15.68 | $15.63 | $15.63 | $15.63 | 441 |
| 2022-04-18 | $15.95 | $15.98 | $15.95 | $15.98 | $15.98 | 3,421 |
| 2022-04-14 | $15.63 | $15.64 | $15.60 | $15.60 | $15.60 | 480 |
| 2022-04-13 | $15.93 | $16.16 | $15.93 | $16.16 | $16.16 | 906 |
| 2022-04-12 | $16.42 | $16.46 | $16.41 | $16.41 | $16.41 | 5,221 |
| 2022-04-11 | $16.63 | $16.63 | $16.49 | $16.49 | $16.49 | 3,802 |
| 2022-04-08 | $16.29 | $16.77 | $16.29 | $16.77 | $16.77 | 7,559 |
| 2022-04-07 | $16.38 | $16.59 | $16.29 | $16.29 | $16.29 | 9,208 |
| 2022-04-06 | $16.34 | $16.67 | $16.33 | $16.67 | $16.51 | 3,527 |
| 2022-04-05 | $15.77 | $15.94 | $15.77 | $15.93 | $15.78 | 5,938 |
| 2022-04-04 | $16.02 | $16.02 | $16.02 | $16.02 | $15.87 | 247 |
| 2022-04-01 | $15.92 | $16.13 | $15.92 | $15.95 | $15.79 | 3,326 |
| 2022-03-31 | $16.17 | $16.26 | $16.17 | $16.25 | $16.09 | 2,504 |
| 2022-03-30 | $16.29 | $16.29 | $16.29 | $16.29 | $16.13 | 77 |
| 2022-03-29 | $16.22 | $16.29 | $16.22 | $16.29 | $16.13 | 236 |
| 2022-03-28 | $15.70 | $15.70 | $15.70 | $15.70 | $15.55 | 101 |
| 2022-03-25 | $15.70 | $15.70 | $15.70 | $15.70 | $15.55 | 177 |
| 2022-03-24 | $15.69 | $15.75 | $15.69 | $15.75 | $15.60 | 1,013 |
| 2022-03-23 | $15.65 | $15.65 | $15.65 | $15.65 | $15.50 | 907 |
| 2022-03-22 | $15.53 | $15.53 | $15.53 | $15.53 | $15.38 | 13,827 |
| 2022-03-21 | $15.76 | $15.76 | $15.53 | $15.60 | $15.45 | 3,747 |
| 2022-03-18 | $15.53 | $15.60 | $15.53 | $15.60 | $15.45 | 3,747 |
| 2022-03-17 | $15.40 | $15.42 | $15.40 | $15.42 | $15.27 | 894 |
| 2022-03-16 | $15.14 | $15.18 | $15.14 | $15.18 | $15.04 | 4,758 |
| 2022-03-15 | $15.28 | $15.28 | $15.18 | $15.18 | $15.04 | 1,767 |
| 2022-03-14 | $15.13 | $15.13 | $15.05 | $15.05 | $14.91 | 491 |
| 2022-03-11 | $15.43 | $15.43 | $15.43 | $15.43 | $15.28 | 551 |
| 2022-03-10 | $15.36 | $15.54 | $15.30 | $15.54 | $15.39 | 2,210 |
| 2022-03-09 | $15.34 | $15.43 | $15.34 | $15.43 | $15.28 | 8,188 |
| 2022-03-08 | $14.76 | $14.88 | $14.73 | $14.88 | $14.74 | 1,365 |
| 2022-03-07 | $14.73 | $14.73 | $14.65 | $14.69 | $14.55 | 2,278 |
| 2022-03-04 | $14.90 | $15.10 | $14.90 | $15.05 | $14.91 | 10,450 |
| 2022-03-03 | $15.97 | $15.97 | $15.97 | $15.97 | $15.81 | 474 |
| 2022-03-02 | $15.12 | $15.39 | $15.12 | $15.34 | $15.19 | 1,237 |
| 2022-03-01 | $15.10 | $15.33 | $14.78 | $14.78 | $14.64 | 9,996 |
| 2022-02-28 | $14.80 | $14.80 | $14.80 | $14.80 | $14.66 | 278 |
| 2022-02-25 | $14.68 | $14.68 | $14.68 | $14.68 | $14.54 | 115 |
| 2022-02-24 | $14.69 | $14.69 | $14.68 | $14.68 | $14.54 | 916 |
| 2022-02-23 | $15.22 | $15.22 | $15.22 | $15.22 | $15.08 | 162 |
| 2022-02-22 | $15.27 | $15.27 | $15.27 | $15.27 | $15.13 | 85 |
| 2022-02-18 | $15.27 | $15.27 | $15.27 | $15.27 | $15.13 | 276 |
| 2022-02-17 | $15.35 | $15.45 | $15.17 | $15.17 | $15.03 | 4,378 |
| 2022-02-16 | $15.45 | $15.45 | $15.22 | $15.22 | $15.08 | 442 |
| 2022-02-15 | $14.90 | $15.20 | $14.90 | $15.18 | $15.03 | 3,602 |
| 2022-02-14 | $14.81 | $14.81 | $14.54 | $14.68 | $14.54 | 4,515 |
| 2022-02-11 | $14.80 | $14.80 | $14.80 | $14.80 | $14.66 | 139 |
| 2022-02-10 | $14.79 | $14.80 | $14.75 | $14.80 | $14.66 | 455 |
| 2022-02-09 | $14.60 | $14.75 | $14.60 | $14.72 | $14.58 | 3,556 |
| 2022-02-08 | $14.55 | $14.61 | $14.51 | $14.61 | $14.47 | 2,636 |
| 2022-02-07 | $14.32 | $14.32 | $14.24 | $14.24 | $14.11 | 358 |
| 2022-02-04 | $14.17 | $14.62 | $14.13 | $14.47 | $14.33 | 1,953 |
| 2022-02-03 | $14.51 | $14.61 | $14.50 | $14.61 | $14.47 | 5,607 |
| 2022-02-02 | $14.08 | $14.11 | $14.07 | $14.11 | $13.98 | 14,903 |
| 2022-02-01 | $13.75 | $13.83 | $13.68 | $13.83 | $13.70 | 33,315 |
| 2022-01-31 | $13.67 | $13.67 | $13.63 | $13.63 | $13.50 | 529 |
| 2022-01-28 | $13.57 | $13.58 | $13.40 | $13.58 | $13.45 | 851 |
| 2022-01-27 | $13.38 | $13.53 | $13.25 | $13.25 | $13.12 | 1,915 |
| 2022-01-26 | $13.89 | $13.89 | $13.13 | $13.25 | $13.12 | 6,295 |
| 2022-01-25 | $13.36 | $13.36 | $13.36 | $13.36 | $13.23 | 357 |
| 2022-01-24 | $13.86 | $13.86 | $13.14 | $13.14 | $13.02 | 3,232 |
| 2022-01-21 | $13.87 | $13.87 | $13.61 | $13.74 | $13.61 | 1,917 |
| 2022-01-20 | $13.52 | $13.57 | $13.39 | $13.44 | $13.31 | 6,803 |
| 2022-01-19 | $13.58 | $13.58 | $13.47 | $13.48 | $13.35 | 4,971 |
| 2022-01-18 | $13.50 | $13.74 | $13.32 | $13.74 | $13.61 | 2,613 |
| 2022-01-14 | $13.52 | $13.52 | $13.52 | $13.52 | $13.39 | 197 |
| 2022-01-13 | $13.63 | $13.69 | $13.63 | $13.68 | $13.55 | 7,228 |
| 2022-01-12 | $13.54 | $13.71 | $13.47 | $13.71 | $13.58 | 4,438 |
| 2022-01-11 | $13.46 | $13.53 | $13.46 | $13.53 | $13.40 | 1,913 |
| 2022-01-10 | $13.10 | $13.32 | $13.10 | $13.25 | $13.12 | 5,761 |
| 2022-01-07 | $13.58 | $13.58 | $13.40 | $13.40 | $13.27 | 765 |
| 2022-01-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.12 | 99 |
| 2022-01-05 | $13.11 | $13.29 | $13.11 | $13.25 | $13.12 | 6,899 |
| 2022-01-04 | $12.91 | $12.99 | $12.91 | $12.93 | $12.80 | 1,899 |
| 2022-01-03 | $13.09 | $13.22 | $13.09 | $13.17 | $13.05 | 5,821 |
| 2021-12-31 | $13.57 | $13.57 | $13.12 | $13.12 | $13.00 | 917 |
| 2021-12-30 | $13.34 | $13.34 | $13.34 | $13.34 | $13.21 | 796 |
| 2021-12-29 | $13.20 | $13.38 | $13.20 | $13.38 | $13.25 | 1,905 |
| 2021-12-28 | $12.99 | $13.12 | $12.99 | $13.12 | $12.99 | 2,948 |
| 2021-12-27 | $13.17 | $13.17 | $13.17 | $13.17 | $13.05 | 275 |
| 2021-12-23 | $13.06 | $13.06 | $13.06 | $13.06 | $12.94 | 124 |
| 2021-12-22 | $12.95 | $13.06 | $12.95 | $13.06 | $12.94 | 3,761 |
| 2021-12-21 | $13.24 | $13.24 | $12.71 | $12.71 | $12.59 | 4,386 |
| 2021-12-20 | $12.93 | $13.06 | $12.93 | $13.06 | $12.93 | 2,867 |
| 2021-12-17 | $12.97 | $13.27 | $12.97 | $12.97 | $12.85 | 1,583 |
| 2021-12-16 | $13.20 | $13.25 | $13.12 | $13.25 | $13.12 | 5,724 |
| 2021-12-15 | $12.89 | $12.89 | $12.89 | $12.89 | $12.77 | 1,815 |
| 2021-12-14 | $13.31 | $13.31 | $12.84 | $12.90 | $12.78 | 4,365 |
| 2021-12-13 | $12.96 | $12.96 | $12.75 | $12.82 | $12.69 | 3,029 |
| 2021-12-10 | $12.93 | $12.93 | $12.48 | $12.74 | $12.61 | 933 |
| 2021-12-09 | $12.83 | $12.93 | $12.63 | $12.63 | $12.51 | 1,528 |
| 2021-12-08 | $12.91 | $12.96 | $12.91 | $12.96 | $12.84 | 1,247 |
| 2021-12-07 | $13.05 | $13.16 | $12.95 | $13.16 | $13.03 | 3,845 |
| 2021-12-06 | $12.67 | $12.70 | $12.67 | $12.70 | $12.58 | 736 |
| 2021-12-03 | $12.67 | $12.67 | $12.67 | $12.67 | $12.55 | 393 |
| 2021-12-02 | $12.23 | $12.23 | $12.23 | $12.23 | $12.11 | 433 |
| 2021-12-01 | $12.36 | $12.39 | $12.23 | $12.23 | $12.11 | 12,253 |
| 2021-11-30 | $12.35 | $12.35 | $12.23 | $12.25 | $12.13 | 2,868 |
| 2021-11-29 | $12.01 | $12.03 | $12.01 | $12.03 | $11.91 | 2,122 |
| 2021-11-26 | $11.88 | $11.88 | $11.50 | $11.50 | $11.39 | 376 |
| 2021-11-24 | $12.04 | $12.20 | $12.04 | $12.19 | $12.07 | 761 |
| 2021-11-23 | $12.40 | $12.40 | $12.38 | $12.38 | $12.26 | 3,267 |
| 2021-11-22 | $12.39 | $12.60 | $12.39 | $12.47 | $12.35 | 3,073 |
| 2021-11-19 | $12.62 | $12.67 | $12.62 | $12.67 | $12.55 | 3,644 |
| 2021-11-18 | $12.58 | $12.84 | $12.58 | $12.84 | $12.71 | 2,224 |
| 2021-11-17 | $12.62 | $13.05 | $12.58 | $12.58 | $12.46 | 8,624 |
| 2021-11-16 | $13.10 | $13.10 | $12.86 | $13.03 | $12.91 | 11,181 |
| 2021-11-15 | $12.70 | $12.93 | $12.70 | $12.93 | $12.80 | 20,342 |
| 2021-11-12 | $12.19 | $12.19 | $12.10 | $12.10 | $11.99 | 486 |
| 2021-11-11 | $12.46 | $12.46 | $12.03 | $12.03 | $11.92 | 5,801 |
| 2021-11-10 | $12.13 | $12.13 | $12.06 | $12.06 | $11.95 | 7,227 |
| 2021-11-09 | $12.63 | $12.63 | $12.47 | $12.52 | $12.40 | 2,913 |
| 2021-11-08 | $12.37 | $12.60 | $12.37 | $12.60 | $12.48 | 5,984 |
| 2021-11-05 | $12.46 | $12.72 | $12.46 | $12.64 | $12.52 | 4,085 |
| 2021-11-04 | $12.55 | $12.64 | $12.38 | $12.38 | $12.26 | 1,428 |
| 2021-11-03 | $12.16 | $12.46 | $12.08 | $12.46 | $12.34 | 9,322 |
| 2021-11-02 | $11.87 | $12.28 | $11.87 | $12.00 | $11.89 | 1,473 |
| 2021-11-01 | $11.87 | $11.87 | $11.78 | $11.78 | $11.67 | 658 |
| 2021-10-29 | $11.78 | $12.00 | $11.76 | $11.98 | $11.87 | 4,854 |
| 2021-10-28 | $11.91 | $11.91 | $11.90 | $11.90 | $11.79 | 1,736 |
| 2021-10-27 | $12.28 | $12.28 | $12.28 | $12.28 | $12.16 | 269 |
| 2021-10-26 | $12.94 | $12.94 | $12.43 | $12.43 | $12.31 | 3,392 |
| 2021-10-25 | $12.44 | $12.56 | $12.42 | $12.55 | $12.43 | 3,502 |
| 2021-10-22 | $12.49 | $12.52 | $12.35 | $12.52 | $12.40 | 874 |
| 2021-10-21 | $12.89 | $12.89 | $12.24 | $12.66 | $12.54 | 3,637 |
| 2021-10-20 | $12.70 | $12.92 | $12.70 | $12.89 | $12.77 | 7,138 |
| 2021-10-19 | $12.48 | $12.53 | $12.48 | $12.53 | $12.41 | 667 |
| 2021-10-18 | $12.27 | $12.33 | $12.17 | $12.17 | $12.06 | 4,904 |
| 2021-10-15 | $12.19 | $12.49 | $12.19 | $12.43 | $12.31 | 4,564 |
| 2021-10-14 | $12.70 | $12.70 | $12.06 | $12.20 | $12.08 | 4,182 |
| 2021-10-13 | $11.99 | $11.99 | $11.94 | $11.94 | $11.82 | 2,946 |
| 2021-10-12 | $11.92 | $11.92 | $11.92 | $11.92 | $11.81 | 439 |
| 2021-10-11 | $11.92 | $11.92 | $11.92 | $11.92 | $11.81 | 83 |
| 2021-10-08 | $12.13 | $12.13 | $11.92 | $11.92 | $11.81 | 4,536 |
| 2021-10-07 | $12.27 | $12.27 | $12.27 | $12.27 | $12.15 | 30 |
| 2021-10-06 | $12.31 | $12.47 | $12.27 | $12.27 | $12.15 | 955 |
| 2021-10-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.89 | 236 |
| 2021-10-04 | $11.81 | $11.81 | $11.81 | $11.81 | $11.70 | 819 |
| 2021-10-01 | $11.94 | $12.05 | $11.59 | $12.05 | $11.94 | 1,679 |
| 2021-09-30 | $11.94 | $11.94 | $11.94 | $11.94 | $11.82 | 328 |
| 2021-09-29 | $12.18 | $12.18 | $12.12 | $12.12 | $11.76 | 1,118 |
| 2021-09-28 | $11.80 | $12.14 | $11.80 | $12.04 | $11.69 | 4,569 |
| 2021-09-27 | $12.04 | $12.24 | $12.04 | $12.24 | $11.88 | 1,074 |
| 2021-09-24 | $12.78 | $12.78 | $12.77 | $12.77 | $12.40 | 1,230 |
| 2021-09-23 | $12.62 | $13.00 | $12.62 | $12.90 | $12.52 | 3,551 |
| 2021-09-22 | $12.56 | $12.92 | $12.50 | $12.60 | $12.23 | 3,226 |
| 2021-09-21 | $12.99 | $12.99 | $12.99 | $12.99 | $12.61 | 165 |
| 2021-09-20 | $12.18 | $12.60 | $12.18 | $12.60 | $12.23 | 946 |
| 2021-09-17 | $12.47 | $12.47 | $12.28 | $12.28 | $11.92 | 720 |
| 2021-09-16 | $12.24 | $12.24 | $12.24 | $12.24 | $11.88 | 329 |
| 2021-09-15 | $12.76 | $12.82 | $12.54 | $12.54 | $12.17 | 3,663 |
| 2021-09-14 | $12.80 | $12.80 | $12.80 | $12.80 | $12.42 | 1,661 |
| 2021-09-13 | $12.78 | $12.87 | $12.78 | $12.87 | $12.49 | 1,253 |
| 2021-09-10 | $12.66 | $12.66 | $12.66 | $12.66 | $12.29 | 253 |
| 2021-09-09 | $12.80 | $12.80 | $12.80 | $12.80 | $12.42 | 206 |
| 2021-09-08 | $12.93 | $12.93 | $12.93 | $12.93 | $12.55 | 186 |
| 2021-09-07 | $12.74 | $12.74 | $12.74 | $12.74 | $12.36 | 77 |
| 2021-09-03 | $12.60 | $12.74 | $12.60 | $12.74 | $12.36 | 1,085 |
| 2021-09-02 | $12.68 | $12.68 | $12.68 | $12.68 | $12.31 | 543 |
| 2021-09-01 | $12.60 | $12.60 | $12.48 | $12.48 | $12.11 | 887 |
| 2021-08-31 | $12.45 | $12.65 | $12.25 | $12.65 | $12.27 | 6,837 |
| 2021-08-30 | $12.18 | $12.26 | $12.05 | $12.26 | $11.90 | 1,107 |
| 2021-08-27 | $11.84 | $12.07 | $11.84 | $12.07 | $11.72 | 7,019 |
| 2021-08-26 | $12.01 | $12.04 | $11.97 | $12.04 | $11.69 | 11,157 |
| 2021-08-25 | $12.05 | $12.05 | $12.05 | $12.05 | $11.70 | 72 |
| 2021-08-24 | $12.05 | $12.09 | $12.05 | $12.05 | $11.70 | 5,556 |
| 2021-08-23 | $11.59 | $11.70 | $11.58 | $11.70 | $11.36 | 15,718 |
| 2021-08-20 | $11.08 | $11.10 | $11.00 | $11.00 | $10.68 | 3,068 |
| 2021-08-19 | $10.98 | $10.98 | $10.92 | $10.92 | $10.60 | 1,456 |
| 2021-08-18 | $11.18 | $11.18 | $11.14 | $11.14 | $10.81 | 1,297 |
| 2021-08-17 | $11.32 | $11.32 | $11.32 | $11.32 | $10.99 | 82 |
| 2021-08-16 | $11.32 | $11.32 | $11.32 | $11.32 | $10.99 | 2,618 |
| 2021-08-13 | $10.97 | $10.97 | $10.97 | $10.97 | $10.65 | 1,146 |
| 2021-08-12 | $11.01 | $11.01 | $10.97 | $10.97 | $10.65 | 1,146 |
| 2021-08-11 | $11.05 | $11.08 | $11.04 | $11.08 | $10.75 | 577 |
| 2021-08-10 | $10.88 | $10.88 | $10.83 | $10.83 | $10.51 | 235 |
| 2021-08-09 | $11.22 | $11.30 | $11.20 | $11.23 | $10.90 | 3,040 |
| 2021-08-06 | $11.28 | $11.28 | $11.28 | $11.28 | $10.94 | 701 |
| 2021-08-05 | $11.56 | $11.65 | $11.45 | $11.50 | $11.16 | 1,591 |
| 2021-08-04 | $11.18 | $11.30 | $11.18 | $11.30 | $10.97 | 660 |
| 2021-08-03 | $11.31 | $11.31 | $11.31 | $11.31 | $10.98 | 382 |
| 2021-08-02 | $11.10 | $11.10 | $11.02 | $11.02 | $10.70 | 1,683 |
| 2021-07-30 | $10.83 | $10.83 | $10.83 | $10.83 | $10.51 | 165 |
| 2021-07-29 | $10.78 | $10.91 | $10.75 | $10.84 | $10.52 | 2,423 |
| 2021-07-28 | $10.56 | $10.61 | $10.56 | $10.61 | $10.30 | 624 |
| 2021-07-27 | $10.52 | $10.52 | $10.52 | $10.52 | $10.21 | 39 |
| 2021-07-26 | $10.46 | $10.54 | $10.46 | $10.52 | $10.21 | 2,080 |
| 2021-07-23 | $10.60 | $10.67 | $10.54 | $10.54 | $10.23 | 2,440 |
| 2021-07-22 | $10.54 | $10.54 | $10.54 | $10.54 | $10.23 | 691 |
| 2021-07-21 | $10.49 | $10.54 | $10.49 | $10.54 | $10.23 | 1,013 |
| 2021-07-20 | $10.63 | $10.63 | $10.54 | $10.61 | $10.29 | 1,430 |
| 2021-07-19 | $10.70 | $10.79 | $10.63 | $10.72 | $10.40 | 4,248 |
| 2021-07-16 | $10.80 | $11.00 | $10.80 | $10.92 | $10.59 | 3,114 |
| 2021-07-15 | $10.64 | $10.64 | $10.58 | $10.58 | $10.27 | 22,091 |
| 2021-07-14 | $10.66 | $10.66 | $10.60 | $10.60 | $10.29 | 709 |
| 2021-07-13 | $10.45 | $10.45 | $10.34 | $10.34 | $10.04 | 1,505 |
| 2021-07-12 | $10.95 | $10.95 | $10.95 | $10.95 | $10.63 | 123 |
| 2021-07-09 | $10.97 | $11.05 | $10.97 | $11.05 | $10.72 | 1,047 |
| 2021-07-08 | $11.19 | $11.25 | $11.16 | $11.16 | $10.83 | 2,915 |
| 2021-07-07 | $11.08 | $11.21 | $11.08 | $11.21 | $10.88 | 5,456 |
| 2021-07-06 | $10.83 | $10.94 | $10.83 | $10.94 | $10.62 | 1,042 |
| 2021-07-02 | $10.81 | $10.81 | $10.76 | $10.76 | $10.44 | 307 |
| 2021-07-01 | $10.82 | $10.83 | $10.76 | $10.76 | $10.44 | 1,410 |
| 2021-06-30 | $10.88 | $10.88 | $10.75 | $10.82 | $10.50 | 1,261 |
| 2021-06-29 | $10.81 | $10.86 | $10.79 | $10.86 | $10.54 | 2,502 |
| 2021-06-28 | $10.73 | $10.73 | $10.64 | $10.66 | $10.35 | 5,658 |
| 2021-06-25 | $10.81 | $10.87 | $10.81 | $10.87 | $10.55 | 536 |
| 2021-06-24 | $10.77 | $10.79 | $10.71 | $10.79 | $10.47 | 2,154 |
| 2021-06-23 | $10.69 | $10.69 | $10.69 | $10.69 | $10.37 | 451 |
| 2021-06-22 | $10.57 | $10.64 | $10.57 | $10.64 | $10.32 | 1,986 |
| 2021-06-21 | $10.78 | $10.85 | $10.78 | $10.82 | $10.50 | 8,001 |
| 2021-06-18 | $10.85 | $10.85 | $10.82 | $10.82 | $10.50 | 4,821 |
| 2021-06-17 | $10.99 | $10.99 | $10.89 | $10.91 | $10.59 | 2,824 |
| 2021-06-16 | $11.30 | $11.32 | $11.14 | $11.17 | $10.84 | 9,608 |
| 2021-06-15 | $11.23 | $11.23 | $11.14 | $11.14 | $10.82 | 3,375 |
| 2021-06-14 | $11.45 | $11.48 | $11.36 | $11.36 | $11.03 | 808 |
| 2021-06-11 | $11.78 | $11.78 | $11.20 | $11.20 | $10.87 | 742 |
| 2021-06-10 | $11.35 | $11.53 | $11.35 | $11.53 | $11.19 | 2,158 |
| 2021-06-09 | $11.65 | $11.65 | $11.39 | $11.39 | $11.06 | 7,165 |
| 2021-06-08 | $11.54 | $11.58 | $11.53 | $11.53 | $11.19 | 4,063 |
| 2021-06-07 | $11.61 | $11.74 | $11.60 | $11.60 | $11.26 | 49,165 |
| 2021-06-04 | $11.65 | $11.90 | $11.65 | $11.90 | $11.55 | 1,100 |
| 2021-06-03 | $11.61 | $11.93 | $11.61 | $11.93 | $11.58 | 3,806 |
| 2021-06-02 | $11.62 | $11.71 | $11.60 | $11.71 | $11.36 | 817 |
| 2021-06-01 | $11.29 | $11.40 | $11.21 | $11.40 | $11.06 | 10,546 |
| 2021-05-28 | $11.22 | $11.22 | $11.01 | $11.01 | $10.69 | 1,438 |
| 2021-05-27 | $11.02 | $11.21 | $11.02 | $11.21 | $10.88 | 733 |
| 2021-05-26 | $11.20 | $11.20 | $11.16 | $11.20 | $10.87 | 1,246 |
| 2021-05-25 | $11.29 | $11.29 | $11.10 | $11.13 | $10.80 | 3,767 |
| 2021-05-24 | $10.86 | $10.98 | $10.86 | $10.98 | $10.66 | 6,108 |
| 2021-05-21 | $11.04 | $11.04 | $11.04 | $11.04 | $10.72 | 254 |
| 2021-05-20 | $11.00 | $11.23 | $10.87 | $10.95 | $10.63 | 16,717 |
| 2021-05-19 | $10.90 | $10.90 | $10.87 | $10.89 | $10.57 | 1,481 |
| 2021-05-18 | $10.83 | $10.99 | $10.83 | $10.99 | $10.67 | 11,815 |
| 2021-05-17 | $10.50 | $10.50 | $10.44 | $10.44 | $10.13 | 2,589 |
| 2021-05-14 | $10.22 | $10.29 | $10.22 | $10.29 | $9.98 | 821 |
| 2021-05-13 | $10.34 | $10.40 | $10.23 | $10.23 | $9.93 | 1,183 |
| 2021-05-12 | $10.43 | $10.43 | $10.28 | $10.28 | $9.98 | 3,690 |
| 2021-05-11 | $10.33 | $10.90 | $10.33 | $10.58 | $10.27 | 9,190 |
| 2021-05-10 | $10.33 | $10.60 | $10.32 | $10.47 | $10.16 | 2,577 |
| 2021-05-07 | $10.62 | $10.62 | $10.62 | $10.62 | $10.31 | 202 |
| 2021-05-06 | $10.30 | $10.58 | $10.23 | $10.23 | $9.93 | 11,562 |
| 2021-05-05 | $10.03 | $10.30 | $10.02 | $10.30 | $10.00 | 6,452 |
| 2021-05-04 | $9.91 | $10.05 | $9.84 | $10.00 | $9.71 | 13,528 |
| 2021-05-03 | $9.90 | $10.11 | $9.86 | $9.94 | $9.65 | 276,640 |
| 2021-04-30 | $10.12 | $10.12 | $9.88 | $9.90 | $9.61 | 1,181,149 |
| 2021-04-29 | $10.13 | $10.13 | $10.02 | $10.10 | $9.80 | 1,693,490 |
| 2021-04-28 | $10.30 | $10.30 | $10.23 | $10.26 | $9.96 | 622,738 |
| 2021-04-27 | $10.45 | $10.45 | $10.27 | $10.33 | $10.03 | 3,083 |
| 2021-04-26 | $10.32 | $10.52 | $10.29 | $10.33 | $10.03 | 125,743 |
| 2021-04-23 | $10.18 | $10.29 | $10.08 | $10.18 | $9.88 | 12,013 |
| 2021-04-22 | $10.28 | $10.28 | $10.19 | $10.19 | $9.89 | 14,557 |
| 2021-04-21 | $10.07 | $10.34 | $10.07 | $10.07 | $9.77 | 36,240 |
| 2021-04-20 | $10.03 | $10.24 | $10.03 | $10.08 | $9.78 | 50,019 |
| 2021-04-19 | $10.47 | $10.47 | $10.27 | $10.33 | $10.03 | 11,459 |
| 2021-04-16 | $10.34 | $10.37 | $10.21 | $10.32 | $10.02 | 501,911 |
| 2021-04-15 | $10.46 | $10.59 | $10.46 | $10.53 | $10.22 | 351,829 |
| 2021-04-14 | $10.32 | $10.43 | $10.28 | $10.28 | $9.98 | 5,100 |
| 2021-04-13 | $10.00 | $10.36 | $10.00 | $10.27 | $9.97 | 127,885 |
| 2021-04-12 | $10.41 | $10.46 | $10.16 | $10.41 | $10.10 | 6,823 |
| 2021-04-09 | $10.21 | $10.37 | $10.17 | $10.28 | $9.98 | 10,390 |
| 2021-04-08 | $10.50 | $10.50 | $10.20 | $10.35 | $10.05 | 3,132 |
| 2021-04-07 | $10.70 | $10.70 | $10.53 | $10.56 | $10.12 | 8,172 |
| 2021-04-06 | $10.74 | $10.80 | $10.64 | $10.80 | $10.35 | 164,479 |
| 2021-04-05 | $10.69 | $10.79 | $10.51 | $10.71 | $10.27 | 8,844 |
| 2021-04-01 | $10.58 | $10.70 | $10.55 | $10.58 | $10.14 | 39,849 |
| 2021-03-31 | $10.91 | $10.91 | $10.59 | $10.72 | $10.28 | 1,135 |
| 2021-03-30 | $10.68 | $10.84 | $10.68 | $10.73 | $10.29 | 4,276 |
| 2021-03-29 | $10.54 | $10.64 | $10.54 | $10.60 | $10.16 | 5,216 |
| 2021-03-26 | $10.76 | $10.81 | $10.73 | $10.81 | $10.36 | 3,334 |
| 2021-03-25 | $10.16 | $10.18 | $10.08 | $10.14 | $9.72 | 2,574 |
| 2021-03-24 | $10.18 | $10.36 | $10.17 | $10.17 | $9.75 | 12,281 |
| 2021-03-23 | $11.07 | $11.07 | $10.45 | $10.45 | $10.02 | 4,950 |
| 2021-03-22 | $10.43 | $10.72 | $10.43 | $10.72 | $10.28 | 5,222 |
| 2021-03-19 | $10.71 | $10.72 | $10.60 | $10.60 | $10.16 | 9,540 |
| 2021-03-18 | $10.31 | $10.77 | $10.31 | $10.57 | $10.13 | 5,392 |
| 2021-03-17 | $10.70 | $10.76 | $10.41 | $10.76 | $10.32 | 32,562 |
| 2021-03-16 | $10.18 | $10.20 | $10.12 | $10.19 | $9.77 | 13,024 |
| 2021-03-15 | $9.95 | $9.95 | $9.39 | $9.78 | $9.38 | 8,493 |
| 2021-03-12 | $9.59 | $9.59 | $9.51 | $9.53 | $9.14 | 2,447 |
| 2021-03-11 | $9.29 | $9.41 | $9.21 | $9.34 | $8.96 | 12,345 |
| 2021-03-10 | $9.17 | $9.28 | $9.15 | $9.19 | $8.81 | 17,126 |
| 2021-03-09 | $8.95 | $9.23 | $8.95 | $9.18 | $8.80 | 6,051 |
| 2021-03-08 | $9.20 | $9.20 | $8.59 | $8.72 | $8.36 | 5,502 |
| 2021-03-05 | $8.66 | $8.73 | $8.60 | $8.71 | $8.35 | 9,960 |
| 2021-03-04 | $9.00 | $9.05 | $8.77 | $8.77 | $8.41 | 16,063 |
| 2021-03-03 | $8.70 | $8.81 | $8.65 | $8.65 | $8.29 | 5,400 |
| 2021-03-02 | $8.90 | $9.06 | $8.87 | $8.96 | $8.59 | 6,561 |
| 2021-03-01 | $9.17 | $9.21 | $9.00 | $9.00 | $8.63 | 13,862 |
| 2021-02-26 | $9.02 | $9.02 | $8.75 | $8.79 | $8.43 | 21,437 |
| 2021-02-25 | $9.48 | $9.48 | $9.02 | $9.29 | $8.91 | 11,481 |
| 2021-02-24 | $9.58 | $9.82 | $9.58 | $9.77 | $9.37 | 8,303 |
| 2021-02-23 | $9.54 | $9.68 | $9.45 | $9.57 | $9.17 | 17,741 |
| 2021-02-22 | $9.47 | $9.65 | $9.47 | $9.54 | $9.15 | 10,761 |
| 2021-02-19 | $9.61 | $9.70 | $9.58 | $9.69 | $9.29 | 8,905 |
| 2021-02-18 | $9.50 | $10.27 | $9.50 | $9.89 | $9.48 | 13,027 |
| 2021-02-17 | $9.59 | $9.89 | $9.59 | $9.89 | $9.48 | 13,027 |
| 2021-02-16 | $10.03 | $10.12 | $9.83 | $9.89 | $9.48 | 15,354 |
| 2021-02-12 | $9.83 | $10.13 | $9.73 | $9.95 | $9.53 | 21,184 |
| 2021-02-11 | $10.07 | $10.14 | $9.72 | $9.97 | $9.56 | 9,069 |
| 2021-02-10 | $10.06 | $10.11 | $9.86 | $9.91 | $9.50 | 31,324 |
| 2021-02-09 | $10.00 | $10.16 | $9.81 | $10.16 | $9.74 | 37,674 |
| 2021-02-08 | $9.30 | $9.75 | $9.22 | $9.51 | $9.12 | 14,917 |
| 2021-02-05 | $9.36 | $9.65 | $9.16 | $9.32 | $8.94 | 16,000 |
| 2021-02-04 | $9.42 | $9.78 | $9.28 | $9.55 | $9.16 | 32,012 |
| 2021-02-03 | $9.07 | $9.35 | $9.02 | $9.11 | $8.73 | 13,290 |
| 2021-02-02 | $9.35 | $9.48 | $9.22 | $9.23 | $8.85 | 10,749 |
| 2021-02-01 | $9.49 | $9.49 | $9.22 | $9.28 | $8.90 | 8,246 |
| 2021-01-29 | $9.34 | $9.59 | $9.27 | $9.49 | $9.10 | 1,351,263 |
| 2021-01-28 | $9.40 | $9.48 | $9.22 | $9.45 | $9.06 | 109,179 |
| 2021-01-27 | $9.42 | $9.55 | $9.37 | $9.44 | $9.05 | 6,040 |
| 2021-01-26 | $9.23 | $9.34 | $9.23 | $9.34 | $8.95 | 4,888 |
| 2021-01-25 | $9.01 | $9.21 | $9.01 | $9.05 | $8.68 | 4,314 |
| 2021-01-22 | $9.05 | $9.08 | $9.01 | $9.06 | $8.69 | 4,405 |
| 2021-01-21 | $9.46 | $9.46 | $9.14 | $9.25 | $8.87 | 3,213 |
| 2021-01-20 | $9.23 | $9.23 | $9.20 | $9.20 | $8.82 | 12,625 |
| 2021-01-19 | $9.43 | $9.59 | $9.33 | $9.42 | $9.03 | 10,450 |
| 2021-01-15 | $8.85 | $8.89 | $8.79 | $8.83 | $8.47 | 6,084 |
| 2021-01-14 | $8.65 | $8.85 | $8.58 | $8.80 | $8.44 | 4,331 |
| 2021-01-13 | $8.67 | $8.81 | $8.67 | $8.72 | $8.36 | 4,973 |
| 2021-01-12 | $8.43 | $8.63 | $8.43 | $8.62 | $8.26 | 3,558 |
| 2021-01-11 | $8.39 | $8.86 | $8.39 | $8.81 | $8.44 | 14,059 |
| 2021-01-08 | $9.00 | $9.09 | $8.93 | $9.03 | $8.66 | 3,581 |
| 2021-01-07 | $8.58 | $8.66 | $8.54 | $8.66 | $8.30 | 4,786 |
| 2021-01-06 | $8.50 | $8.65 | $8.50 | $8.58 | $8.23 | 9,465 |
| 2021-01-05 | $8.60 | $8.60 | $8.45 | $8.52 | $8.17 | 1,308 |
| 2021-01-04 | $9.18 | $9.19 | $8.76 | $8.85 | $8.49 | 21,369 |
| 2020-12-31 | $8.64 | $9.46 | $8.64 | $9.46 | $9.07 | 5,577 |
| 2020-12-30 | $8.83 | $9.29 | $8.83 | $9.28 | $8.89 | 38,980 |
| 2020-12-29 | $8.97 | $9.22 | $8.97 | $9.07 | $8.70 | 6,457 |
| 2020-12-28 | $9.18 | $9.51 | $8.85 | $9.13 | $8.75 | 8,539 |
| 2020-12-24 | $8.88 | $9.12 | $8.88 | $9.04 | $8.67 | 1,775 |
| 2020-12-23 | $9.00 | $9.13 | $8.97 | $9.12 | $8.74 | 5,160 |
| 2020-12-22 | $8.64 | $9.20 | $8.63 | $8.96 | $8.59 | 6,277 |
| 2020-12-21 | $8.62 | $8.96 | $8.62 | $8.96 | $8.59 | 5,265 |
| 2020-12-18 | $8.97 | $9.39 | $8.97 | $9.37 | $8.98 | 9,589 |
| 2020-12-17 | $8.77 | $9.22 | $8.77 | $9.06 | $8.69 | 8,882 |
| 2020-12-16 | $8.55 | $8.87 | $8.55 | $8.77 | $8.41 | 25,932 |
| 2020-12-15 | $8.46 | $8.77 | $8.46 | $8.75 | $8.38 | 32,814 |
| 2020-12-14 | $8.26 | $8.64 | $8.26 | $8.43 | $8.08 | 4,498 |
| 2020-12-11 | $8.55 | $8.55 | $8.30 | $8.37 | $8.02 | 8,317 |
| 2020-12-10 | $8.71 | $8.71 | $8.53 | $8.58 | $8.23 | 6,116 |
| 2020-12-09 | $8.67 | $8.70 | $8.59 | $8.59 | $8.24 | 2,292 |
| 2020-12-08 | $8.32 | $8.80 | $8.32 | $8.68 | $8.32 | 7,116 |
| 2020-12-07 | $8.50 | $8.69 | $8.45 | $8.53 | $8.18 | 9,254 |
| 2020-12-04 | $8.50 | $8.58 | $8.46 | $8.56 | $8.21 | 19,804 |
| 2020-12-03 | $8.30 | $8.50 | $8.30 | $8.47 | $8.12 | 6,798 |
| 2020-12-02 | $8.10 | $8.16 | $8.02 | $8.13 | $7.79 | 6,938 |
| 2020-12-01 | $8.47 | $8.47 | $8.17 | $8.29 | $7.95 | 9,872 |
| 2020-11-30 | $8.36 | $8.38 | $8.16 | $8.19 | $7.85 | 5,892 |
| 2020-11-27 | $8.51 | $8.51 | $8.31 | $8.31 | $7.97 | 7,568 |
| 2020-11-25 | $8.53 | $8.63 | $8.51 | $8.51 | $8.16 | 7,999 |
| 2020-11-24 | $8.14 | $8.63 | $8.14 | $8.51 | $8.16 | 9,119 |
| 2020-11-23 | $8.20 | $8.20 | $8.03 | $8.17 | $7.83 | 7,948 |
| 2020-11-20 | $8.50 | $8.50 | $8.29 | $8.29 | $7.95 | 7,033 |
| 2020-11-19 | $8.66 | $8.66 | $8.44 | $8.47 | $8.12 | 13,739 |
| 2020-11-18 | $8.69 | $8.71 | $8.66 | $8.66 | $8.30 | 4,477 |
| 2020-11-17 | $8.36 | $8.71 | $8.36 | $8.67 | $8.31 | 4,916 |
| 2020-11-16 | $8.83 | $8.83 | $8.48 | $8.60 | $8.25 | 5,444 |
| 2020-11-13 | $8.89 | $9.27 | $8.89 | $9.27 | $8.89 | 3,551 |
| 2020-11-12 | $8.96 | $9.35 | $8.96 | $9.10 | $8.72 | 20,323 |
| 2020-11-11 | $9.00 | $9.13 | $8.96 | $9.13 | $8.75 | 2,994 |
| 2020-11-10 | $8.65 | $8.97 | $8.65 | $8.91 | $8.54 | 2,312 |
| 2020-11-09 | $9.29 | $9.30 | $9.08 | $9.17 | $8.79 | 13,504 |
| 2020-11-06 | $8.28 | $8.38 | $8.25 | $8.38 | $8.03 | 3,101 |
| 2020-11-05 | $8.47 | $8.47 | $8.28 | $8.43 | $8.08 | 9,565 |
| 2020-11-04 | $8.16 | $8.51 | $8.16 | $8.45 | $8.10 | 9,631 |
| 2020-11-03 | $8.20 | $8.36 | $8.19 | $8.29 | $7.95 | 12,640 |
| 2020-11-02 | $7.86 | $7.93 | $7.82 | $7.93 | $7.60 | 3,620 |
| 2020-10-30 | $7.90 | $7.90 | $7.82 | $7.88 | $7.56 | 7,388 |
| 2020-10-29 | $7.95 | $8.13 | $7.90 | $8.08 | $7.75 | 12,139 |
| 2020-10-28 | $8.32 | $8.34 | $8.13 | $8.21 | $7.88 | 6,427 |
| 2020-10-27 | $8.47 | $8.59 | $8.47 | $8.53 | $8.18 | 1,526 |
| 2020-10-26 | $8.82 | $8.82 | $8.62 | $8.68 | $8.32 | 9,441 |
| 2020-10-23 | $8.66 | $8.97 | $8.66 | $8.86 | $8.49 | 23,980 |
| 2020-10-22 | $8.58 | $8.87 | $8.55 | $8.81 | $8.45 | 5,770 |
| 2020-10-21 | $8.39 | $8.44 | $8.19 | $8.44 | $8.09 | 3,358 |
| 2020-10-20 | $8.05 | $8.38 | $8.05 | $8.38 | $8.03 | 3,016 |
| 2020-10-19 | $8.38 | $8.38 | $8.22 | $8.22 | $7.88 | 2,345 |
| 2020-10-16 | $8.25 | $8.42 | $8.25 | $8.38 | $8.03 | 16,929 |
| 2020-10-15 | $7.99 | $8.28 | $7.99 | $8.04 | $7.71 | 7,872 |
| 2020-10-14 | $8.16 | $8.21 | $8.16 | $8.21 | $7.87 | 2,168 |
| 2020-10-13 | $8.17 | $8.44 | $8.17 | $8.21 | $7.87 | 5,104 |
| 2020-10-12 | $8.60 | $8.60 | $8.18 | $8.35 | $8.01 | 3,716 |
| 2020-10-09 | $8.40 | $8.45 | $8.35 | $8.35 | $8.01 | 3,552 |
| 2020-10-08 | $8.29 | $8.40 | $8.14 | $8.34 | $7.99 | 4,336 |
| 2020-10-07 | $8.07 | $8.12 | $7.91 | $7.97 | $7.64 | 11,425 |
| 2020-10-06 | $8.14 | $8.27 | $7.91 | $7.92 | $7.60 | 7,272 |
| 2020-10-05 | $7.98 | $8.45 | $7.98 | $8.18 | $7.84 | 5,272 |
| 2020-10-02 | $8.02 | $8.26 | $8.02 | $8.21 | $7.87 | 6,907 |
| 2020-10-01 | $8.00 | $8.17 | $7.99 | $8.07 | $7.74 | 4,047 |
| 2020-09-30 | $7.89 | $8.40 | $7.89 | $8.40 | $7.92 | 4,344 |
| 2020-09-29 | $8.29 | $8.30 | $8.16 | $8.20 | $7.73 | 6,786 |
| 2020-09-28 | $8.24 | $8.29 | $8.13 | $8.29 | $7.82 | 3,750 |
| 2020-09-25 | $8.17 | $8.22 | $8.08 | $8.13 | $7.67 | 8,264 |
| 2020-09-24 | $8.34 | $8.44 | $8.19 | $8.19 | $7.72 | 3,744 |
| 2020-09-23 | $8.27 | $8.33 | $8.16 | $8.26 | $7.79 | 8,133 |
| 2020-09-22 | $8.53 | $8.71 | $8.48 | $8.71 | $8.21 | 4,794 |
| 2020-09-21 | $8.38 | $8.45 | $8.20 | $8.32 | $7.85 | 3,839 |
| 2020-09-18 | $8.69 | $8.71 | $8.65 | $8.65 | $8.16 | 4,510 |
| 2020-09-17 | $8.62 | $8.90 | $8.62 | $8.82 | $8.31 | 8,880 |
| 2020-09-16 | $8.97 | $8.97 | $8.71 | $8.71 | $8.21 | 8,217 |
| 2020-09-15 | $8.99 | $9.11 | $8.99 | $9.05 | $8.53 | 6,773 |
| 2020-09-14 | $8.89 | $8.97 | $8.83 | $8.92 | $8.41 | 6,251 |
| 2020-09-11 | $8.85 | $8.98 | $8.73 | $8.79 | $8.29 | 21,384 |
| 2020-09-10 | $8.57 | $8.75 | $8.51 | $8.59 | $8.10 | 19,560 |
| 2020-09-09 | $8.43 | $8.49 | $8.37 | $8.38 | $7.90 | 11,922 |
| 2020-09-08 | $7.35 | $7.60 | $7.35 | $7.57 | $7.13 | 14,005 |
| 2020-09-04 | $6.86 | $7.11 | $6.86 | $6.89 | $6.50 | 9,656 |
| 2020-09-03 | $7.01 | $7.01 | $6.92 | $6.92 | $6.53 | 6,378 |
| 2020-09-02 | $6.89 | $6.96 | $6.84 | $6.93 | $6.53 | 16,636 |
| 2020-09-01 | $6.54 | $6.80 | $6.54 | $6.68 | $6.30 | 28,491 |
| 2020-08-31 | $6.49 | $6.50 | $6.44 | $6.44 | $6.08 | 8,105 |
| 2020-08-28 | $6.77 | $6.79 | $6.66 | $6.66 | $6.28 | 3,669 |
| 2020-08-27 | $6.79 | $6.81 | $6.67 | $6.73 | $6.34 | 2,367 |
| 2020-08-26 | $6.87 | $6.87 | $6.70 | $6.74 | $6.36 | 14,922 |
| 2020-08-25 | $7.03 | $7.03 | $6.88 | $6.88 | $6.49 | 11,043 |
| 2020-08-24 | $7.14 | $7.14 | $7.00 | $7.04 | $6.64 | 29,057 |
| 2020-08-21 | $6.81 | $6.81 | $6.69 | $6.73 | $6.35 | 38,880 |
| 2020-08-20 | $6.70 | $6.78 | $6.68 | $6.72 | $6.34 | 7,557 |
| 2020-08-19 | $7.00 | $7.00 | $6.86 | $6.92 | $6.53 | 13,609 |
| 2020-08-18 | $6.89 | $6.99 | $6.84 | $6.86 | $6.47 | 4,383 |
| 2020-08-17 | $6.79 | $6.85 | $6.69 | $6.69 | $6.31 | 7,153 |
| 2020-08-14 | $6.72 | $6.92 | $6.72 | $6.81 | $6.42 | 5,190 |
| 2020-08-13 | $6.74 | $6.86 | $6.72 | $6.72 | $6.34 | 4,030 |
| 2020-08-12 | $7.02 | $7.02 | $6.73 | $6.74 | $6.36 | 6,710 |
| 2020-08-11 | $6.85 | $6.85 | $6.78 | $6.82 | $6.43 | 7,982 |
| 2020-08-10 | $6.43 | $6.61 | $6.36 | $6.40 | $6.04 | 6,396 |
| 2020-08-07 | $6.48 | $6.58 | $6.42 | $6.43 | $6.06 | 4,483 |
| 2020-08-06 | $6.48 | $6.56 | $6.42 | $6.56 | $6.19 | 11,148 |
| 2020-08-05 | $6.44 | $6.72 | $6.38 | $6.41 | $6.05 | 16,754 |
| 2020-08-04 | $6.36 | $6.54 | $6.36 | $6.53 | $6.16 | 15,052 |
| 2020-08-03 | $6.55 | $6.59 | $6.46 | $6.53 | $6.15 | 31,429 |
| 2020-07-31 | $6.09 | $6.15 | $6.06 | $6.06 | $5.71 | 5,762 |
| 2020-07-30 | $5.89 | $6.13 | $5.89 | $6.12 | $5.77 | 3,674 |
| 2020-07-29 | $6.17 | $6.40 | $6.17 | $6.18 | $5.83 | 4,797 |
| 2020-07-28 | $6.09 | $6.17 | $6.01 | $6.04 | $5.70 | 5,257 |
| 2020-07-27 | $6.05 | $6.13 | $5.97 | $5.97 | $5.63 | 13,560 |
| 2020-07-24 | $5.97 | $6.05 | $5.91 | $6.05 | $5.71 | 110,769 |
| 2020-07-23 | $6.07 | $6.11 | $5.94 | $5.94 | $5.60 | 13,565 |
| 2020-07-22 | $6.12 | $6.26 | $6.08 | $6.09 | $5.74 | 4,257 |
| 2020-07-21 | $6.23 | $6.28 | $6.18 | $6.20 | $5.85 | 3,034 |
| 2020-07-20 | $6.22 | $6.30 | $6.12 | $6.21 | $5.86 | 19,629 |
| 2020-07-17 | $6.23 | $6.40 | $6.22 | $6.22 | $5.87 | 20,128 |
| 2020-07-16 | $6.25 | $6.40 | $6.24 | $6.24 | $5.88 | 15,884 |
| 2020-07-15 | $6.25 | $6.30 | $6.22 | $6.22 | $5.87 | 9,977 |
| 2020-07-14 | $6.22 | $6.34 | $6.19 | $6.21 | $5.86 | 6,500 |
| 2020-07-13 | $6.26 | $6.35 | $6.26 | $6.35 | $5.99 | 8,072 |
| 2020-07-10 | $6.26 | $6.35 | $6.25 | $6.25 | $5.89 | 8,807 |
| 2020-07-09 | $6.28 | $6.35 | $6.12 | $6.27 | $5.91 | 10,372 |
| 2020-07-08 | $6.22 | $6.27 | $6.19 | $6.21 | $5.86 | 5,921 |
| 2020-07-07 | $6.18 | $6.55 | $6.12 | $6.12 | $5.77 | 255,701 |
| 2020-07-06 | $6.26 | $6.30 | $6.18 | $6.20 | $5.85 | 9,467 |
| 2020-07-02 | $6.29 | $6.66 | $6.23 | $6.34 | $5.98 | 14,290 |
| 2020-07-01 | $6.17 | $6.29 | $6.10 | $6.21 | $5.86 | 9,883 |
| 2020-06-30 | $6.04 | $6.20 | $6.04 | $6.08 | $5.73 | 10,245 |
| 2020-06-29 | $6.15 | $6.23 | $6.11 | $6.11 | $5.76 | 6,247 |
| 2020-06-26 | $6.16 | $6.21 | $6.09 | $6.12 | $5.77 | 9,358 |
| 2020-06-25 | $6.10 | $6.23 | $6.05 | $6.06 | $5.71 | 5,374 |
| 2020-06-24 | $6.17 | $6.30 | $6.12 | $6.12 | $5.77 | 6,179 |
| 2020-06-23 | $6.25 | $6.65 | $6.23 | $6.35 | $5.99 | 11,766 |
| 2020-06-22 | $6.31 | $6.42 | $6.25 | $6.28 | $5.92 | 8,880 |
| 2020-06-19 | $6.22 | $6.30 | $6.21 | $6.29 | $5.93 | 11,464 |
| 2020-06-18 | $6.04 | $6.06 | $5.92 | $5.99 | $5.65 | 3,915 |
| 2020-06-17 | $6.06 | $6.23 | $6.06 | $6.10 | $5.75 | 13,844 |
| 2020-06-16 | $6.19 | $6.38 | $6.00 | $6.05 | $5.71 | 10,669 |
| 2020-06-15 | $6.05 | $6.17 | $6.00 | $6.13 | $5.78 | 16,392 |
| 2020-06-12 | $6.23 | $6.23 | $6.11 | $6.12 | $5.77 | 19,680 |
| 2020-06-11 | $6.18 | $6.20 | $6.05 | $6.05 | $5.71 | 6,022 |
| 2020-06-10 | $7.00 | $7.00 | $6.40 | $6.49 | $6.12 | 7,036 |
| 2020-06-09 | $6.50 | $6.91 | $6.50 | $6.54 | $6.17 | 16,693 |
| 2020-06-08 | $7.07 | $7.07 | $6.64 | $6.84 | $6.45 | 11,845 |
| 2020-06-05 | $7.05 | $7.05 | $6.64 | $6.79 | $6.40 | 9,448 |
| 2020-06-04 | $6.88 | $7.15 | $6.80 | $6.80 | $6.41 | 234,409 |
| 2020-06-03 | $6.68 | $6.89 | $6.68 | $6.85 | $6.46 | 26,012 |
| 2020-06-02 | $6.14 | $6.28 | $6.13 | $6.23 | $5.88 | 16,536 |
| 2020-06-01 | $5.90 | $6.14 | $5.86 | $5.94 | $5.60 | 22,847 |
| 2020-05-29 | $6.13 | $6.13 | $5.72 | $5.82 | $5.49 | 244,226 |
| 2020-05-28 | $6.03 | $6.09 | $5.94 | $5.94 | $5.60 | 36,881 |
| 2020-05-27 | $5.82 | $6.00 | $5.82 | $5.94 | $5.60 | 13,056 |
| 2020-05-26 | $5.83 | $6.00 | $5.83 | $5.86 | $5.53 | 18,782 |
| 2020-05-22 | $5.70 | $5.74 | $5.66 | $5.74 | $5.41 | 10,401 |
| 2020-05-21 | $5.94 | $6.02 | $5.74 | $5.77 | $5.44 | 38,746 |
| 2020-05-20 | $5.66 | $5.75 | $5.60 | $5.69 | $5.37 | 21,549 |
| 2020-05-19 | $5.48 | $5.64 | $5.42 | $5.45 | $5.14 | 41,457 |
| 2020-05-18 | $5.77 | $5.77 | $5.39 | $5.47 | $5.16 | 21,394 |
| 2020-05-15 | $5.40 | $5.56 | $5.35 | $5.37 | $5.06 | 20,226 |
| 2020-05-14 | $5.50 | $5.50 | $5.35 | $5.36 | $5.05 | 14,867 |
| 2020-05-13 | $5.62 | $5.67 | $5.50 | $5.54 | $5.22 | 58,254 |
| 2020-05-12 | $5.71 | $5.85 | $5.60 | $5.64 | $5.32 | 11,058 |
| 2020-05-11 | $5.94 | $6.03 | $5.94 | $5.97 | $5.63 | 46,151 |
| 2020-05-08 | $5.90 | $6.20 | $5.89 | $5.94 | $5.60 | 17,917 |
| 2020-05-07 | $5.85 | $5.86 | $5.78 | $5.78 | $5.45 | 12,268 |
| 2020-05-06 | $5.62 | $5.76 | $5.62 | $5.68 | $5.36 | 17,097 |
| 2020-05-05 | $5.74 | $5.88 | $5.62 | $5.62 | $5.30 | 18,534 |
| 2020-05-04 | $5.64 | $5.88 | $5.50 | $5.55 | $5.23 | 31,840 |
| 2020-05-01 | $5.65 | $5.88 | $5.50 | $5.51 | $5.20 | 17,179 |
| 2020-04-30 | $5.87 | $5.90 | $5.65 | $5.69 | $5.37 | 18,505 |
| 2020-04-29 | $5.88 | $5.97 | $5.88 | $5.93 | $5.59 | 9,265 |
| 2020-04-28 | $5.84 | $5.87 | $5.75 | $5.83 | $5.50 | 14,965 |
| 2020-04-27 | $5.75 | $5.96 | $5.70 | $5.70 | $5.38 | 895,714 |
| 2020-04-24 | $5.85 | $5.90 | $5.75 | $5.76 | $5.43 | 12,993 |
| 2020-04-23 | $5.83 | $6.01 | $5.76 | $5.76 | $5.43 | 14,845 |
| 2020-04-22 | $5.84 | $5.91 | $5.69 | $5.91 | $5.57 | 12,469 |
| 2020-04-21 | $5.83 | $5.94 | $5.70 | $5.76 | $5.43 | 14,202 |
| 2020-04-20 | $6.45 | $6.45 | $6.12 | $6.13 | $5.78 | 22,379 |
| 2020-04-17 | $6.38 | $6.44 | $6.26 | $6.26 | $5.90 | 10,084 |
| 2020-04-16 | $6.39 | $6.49 | $6.08 | $6.19 | $5.84 | 17,055 |
| 2020-04-15 | $6.60 | $6.91 | $6.44 | $6.46 | $6.09 | 11,936 |
| 2020-04-14 | $6.84 | $6.97 | $6.84 | $6.87 | $6.48 | 16,113 |
| 2020-04-13 | $6.43 | $7.03 | $6.43 | $6.85 | $6.46 | 19,934 |
| 2020-04-09 | $6.89 | $6.98 | $6.76 | $6.80 | $6.41 | 18,657 |
| 2020-04-08 | $6.71 | $6.82 | $6.53 | $6.65 | $6.27 | 28,247 |
| 2020-04-07 | $6.75 | $6.81 | $6.62 | $6.63 | $6.25 | 11,787 |
| 2020-04-06 | $6.68 | $6.89 | $6.62 | $6.89 | $6.50 | 17,582 |
| 2020-04-03 | $6.80 | $7.00 | $6.32 | $6.34 | $5.98 | 11,254 |
| 2020-04-02 | $6.70 | $6.70 | $6.32 | $6.54 | $6.17 | 21,479 |
| 2020-04-01 | $7.04 | $7.25 | $6.70 | $6.80 | $6.41 | 13,793 |
| 2020-03-31 | $6.85 | $7.25 | $6.83 | $6.95 | $6.55 | 36,805 |
| 2020-03-30 | $6.88 | $7.11 | $6.55 | $6.79 | $6.40 | 43,208 |
| 2020-03-27 | $6.72 | $6.99 | $6.72 | $6.80 | $6.41 | 14,854 |
| 2020-03-26 | $6.87 | $7.53 | $6.87 | $6.99 | $6.59 | 21,185 |
| 2020-03-25 | $6.84 | $7.31 | $6.55 | $6.90 | $6.51 | 20,843 |
| 2020-03-24 | $6.22 | $7.15 | $6.22 | $6.38 | $6.02 | 21,659 |
| 2020-03-23 | $6.00 | $6.15 | $5.96 | $6.00 | $5.66 | 26,754 |
| 2020-03-20 | $6.20 | $6.69 | $5.90 | $5.94 | $5.60 | 28,159 |
| 2020-03-19 | $6.24 | $6.76 | $6.24 | $6.42 | $6.05 | 16,298 |
| 2020-03-18 | $7.00 | $7.00 | $6.25 | $6.40 | $6.04 | 25,990 |
| 2020-03-17 | $7.15 | $7.51 | $7.00 | $7.19 | $6.78 | 470,354 |
| 2020-03-16 | $6.44 | $6.47 | $5.94 | $6.13 | $5.78 | 28,729 |
| 2020-03-13 | $6.51 | $6.56 | $6.12 | $6.44 | $6.07 | 20,886 |
| 2020-03-12 | $6.29 | $6.40 | $5.97 | $6.03 | $5.69 | 46,455 |
| 2020-03-11 | $7.25 | $7.59 | $7.10 | $7.14 | $6.65 | 17,740 |
| 2020-03-10 | $7.30 | $7.63 | $7.12 | $7.36 | $6.86 | 11,370 |
| 2020-03-09 | $7.25 | $7.43 | $6.98 | $6.98 | $6.50 | 8,549 |
| 2020-03-06 | $7.61 | $8.07 | $7.59 | $7.67 | $7.15 | 23,154 |
| 2020-03-05 | $7.89 | $7.89 | $7.74 | $7.76 | $7.23 | 14,472 |
| 2020-03-04 | $7.93 | $8.14 | $7.93 | $8.14 | $7.59 | 9,996 |
| 2020-03-03 | $8.00 | $8.14 | $7.86 | $8.00 | $7.45 | 26,741 |
| 2020-03-02 | $7.52 | $7.87 | $7.47 | $7.81 | $7.28 | 55,758 |
| 2020-02-28 | $7.30 | $7.30 | $7.02 | $7.04 | $6.56 | 17,705 |
| 2020-02-27 | $7.35 | $7.60 | $7.14 | $7.24 | $6.75 | 14,334 |
| 2020-02-26 | $7.25 | $7.64 | $7.25 | $7.37 | $6.87 | 20,046 |
| 2020-02-25 | $6.85 | $7.09 | $6.74 | $6.75 | $6.29 | 29,848 |
| 2020-02-24 | $7.10 | $7.12 | $6.83 | $6.91 | $6.44 | 13,545 |
| 2020-02-21 | $7.33 | $7.43 | $7.31 | $7.32 | $6.82 | 23,641 |
| 2020-02-20 | $7.24 | $7.28 | $7.12 | $7.22 | $6.73 | 10,089 |
| 2020-02-19 | $7.50 | $7.60 | $7.43 | $7.52 | $7.01 | 10,918 |
| 2020-02-18 | $7.50 | $7.51 | $7.44 | $7.49 | $6.98 | 12,736 |
| 2020-02-14 | $7.80 | $7.80 | $7.66 | $7.66 | $7.14 | 5,661 |
| 2020-02-13 | $7.91 | $7.91 | $7.63 | $7.63 | $7.11 | 6,597 |
| 2020-02-12 | $7.76 | $7.81 | $7.72 | $7.74 | $7.21 | 16,963 |
| 2020-02-11 | $7.84 | $7.89 | $7.68 | $7.69 | $7.17 | 7,040 |
| 2020-02-10 | $7.73 | $7.92 | $7.73 | $7.88 | $7.34 | 7,905 |
| 2020-02-07 | $8.26 | $8.26 | $8.00 | $8.10 | $7.55 | 7,389 |
| 2020-02-06 | $8.10 | $8.18 | $8.05 | $8.07 | $7.52 | 68,454 |
| 2020-02-05 | $8.20 | $8.29 | $8.06 | $8.29 | $7.72 | 13,935 |
| 2020-02-04 | $8.21 | $8.28 | $8.19 | $8.19 | $7.63 | 18,478 |
| 2020-02-03 | $8.00 | $8.16 | $8.00 | $8.16 | $7.60 | 11,478 |
| 2020-01-31 | $7.91 | $7.91 | $7.82 | $7.82 | $7.29 | 12,010 |
| 2020-01-30 | $8.11 | $8.32 | $7.90 | $7.96 | $7.42 | 38,618 |
| 2020-01-29 | $8.16 | $8.20 | $8.04 | $8.05 | $7.50 | 7,151 |
| 2020-01-28 | $8.24 | $8.37 | $8.16 | $8.37 | $7.80 | 12,361 |
| 2020-01-27 | $8.39 | $8.42 | $8.19 | $8.19 | $7.63 | 31,453 |
| 2020-01-24 | $8.66 | $8.66 | $8.54 | $8.59 | $8.00 | 17,514 |
| 2020-01-23 | $8.66 | $8.66 | $8.40 | $8.44 | $7.86 | 27,238 |
| 2020-01-22 | $8.18 | $8.40 | $8.08 | $8.29 | $7.72 | 27,933 |
| 2020-01-21 | $7.99 | $8.11 | $7.95 | $8.02 | $7.47 | 100,345 |
| 2020-01-17 | $8.12 | $8.29 | $7.95 | $7.95 | $7.41 | 8,511 |
| 2020-01-16 | $8.19 | $8.25 | $8.15 | $8.15 | $7.59 | 14,099 |
| 2020-01-15 | $8.62 | $8.62 | $8.46 | $8.51 | $7.93 | 5,753 |
| 2020-01-14 | $8.66 | $8.66 | $8.44 | $8.57 | $7.99 | 11,867 |
| 2020-01-13 | $8.30 | $8.41 | $8.20 | $8.36 | $7.79 | 84,641 |
| 2020-01-10 | $8.70 | $8.70 | $8.35 | $8.38 | $7.81 | 75,949 |
| 2020-01-09 | $8.63 | $8.66 | $8.56 | $8.59 | $8.00 | 16,702 |
| 2020-01-08 | $8.53 | $8.89 | $8.53 | $8.69 | $8.10 | 30,420 |
| 2020-01-07 | $8.49 | $8.79 | $8.45 | $8.45 | $7.87 | 20,416 |
| 2020-01-06 | $8.45 | $8.52 | $8.33 | $8.44 | $7.86 | 53,579 |
| 2020-01-03 | $8.68 | $8.90 | $8.61 | $8.64 | $8.05 | 15,499 |
| 2020-01-02 | $8.91 | $9.05 | $8.86 | $8.96 | $8.35 | 20,373 |
| 2019-12-31 | $8.86 | $9.29 | $8.86 | $9.03 | $8.41 | 9,428 |
| 2019-12-30 | $9.01 | $9.01 | $8.86 | $8.86 | $8.26 | 31,288 |
| 2019-12-27 | $8.86 | $9.15 | $8.86 | $9.01 | $8.40 | 34,836 |
| 2019-12-26 | $8.86 | $9.00 | $8.86 | $9.00 | $8.39 | 16,066 |
| 2019-12-24 | $8.87 | $9.00 | $8.87 | $8.95 | $8.34 | 19,006 |
| 2019-12-23 | $8.89 | $9.32 | $8.87 | $8.89 | $8.28 | 20,863 |
| 2019-12-20 | $9.24 | $9.26 | $9.00 | $9.07 | $8.45 | 47,107 |
| 2019-12-19 | $9.07 | $9.21 | $8.86 | $9.17 | $8.54 | 34,464 |
| 2019-12-18 | $8.95 | $9.26 | $8.94 | $9.20 | $8.57 | 34,160 |
| 2019-12-17 | $9.16 | $9.32 | $9.16 | $9.26 | $8.63 | 19,240 |
| 2019-12-16 | $8.59 | $8.95 | $8.59 | $8.72 | $8.13 | 19,021 |
| 2019-12-13 | $8.67 | $8.94 | $8.67 | $8.86 | $8.26 | 24,501 |
| 2019-12-12 | $8.53 | $9.09 | $8.53 | $8.74 | $8.14 | 30,246 |
| 2019-12-11 | $8.69 | $8.81 | $8.64 | $8.68 | $8.09 | 78,948 |
| 2019-12-10 | $8.74 | $8.89 | $8.67 | $8.74 | $8.14 | 103,747 |
| 2019-12-09 | $8.90 | $9.20 | $8.90 | $9.06 | $8.44 | 48,926 |
| 2019-12-06 | $8.99 | $9.34 | $8.99 | $9.15 | $8.53 | 23,400 |
| 2019-12-05 | $8.96 | $8.99 | $8.93 | $8.97 | $8.36 | 20,902 |
| 2019-12-04 | $8.96 | $8.96 | $8.73 | $8.94 | $8.33 | 33,966 |
| 2019-12-03 | $8.65 | $8.90 | $8.64 | $8.78 | $8.18 | 15,328 |
| 2019-12-02 | $8.57 | $8.75 | $8.50 | $8.55 | $7.97 | 22,376 |
| 2019-11-29 | $8.67 | $8.69 | $8.57 | $8.66 | $8.07 | 9,369 |
| 2019-11-27 | $8.56 | $8.64 | $8.45 | $8.58 | $8.00 | 15,965 |
| 2019-11-26 | $9.08 | $9.08 | $8.51 | $8.64 | $8.05 | 33,492 |
| 2019-11-25 | $8.90 | $8.90 | $8.80 | $8.85 | $8.25 | 11,627 |
| 2019-11-22 | $8.92 | $8.96 | $8.91 | $8.92 | $8.31 | 9,137 |
| 2019-11-21 | $9.06 | $9.39 | $9.06 | $9.22 | $8.59 | 14,291 |
| 2019-11-20 | $9.14 | $9.21 | $8.95 | $9.14 | $8.52 | 12,572 |
| 2019-11-19 | $9.14 | $9.21 | $8.91 | $9.13 | $8.51 | 12,124 |
| 2019-11-18 | $8.90 | $9.02 | $8.90 | $9.01 | $8.40 | 5,869 |
| 2019-11-15 | $9.11 | $9.12 | $8.90 | $9.05 | $8.43 | 12,613 |
| 2019-11-14 | $8.95 | $9.20 | $8.90 | $8.94 | $8.33 | 16,381 |
| 2019-11-13 | $8.57 | $9.16 | $8.57 | $8.82 | $8.22 | 6,958 |
| 2019-11-12 | $9.42 | $9.42 | $9.02 | $9.04 | $8.42 | 10,881 |
| 2019-11-11 | $8.93 | $9.31 | $8.93 | $9.04 | $8.42 | 12,608 |
| 2019-11-08 | $9.02 | $9.54 | $9.02 | $9.17 | $8.54 | 9,144 |
| 2019-11-07 | $9.17 | $9.35 | $9.04 | $9.30 | $8.67 | 45,369 |
| 2019-11-06 | $9.48 | $9.49 | $9.23 | $9.30 | $8.67 | 9,091 |
| 2019-11-05 | $9.37 | $9.51 | $9.25 | $9.35 | $8.71 | 11,934 |
| 2019-11-04 | $9.11 | $9.23 | $8.95 | $9.00 | $8.39 | 8,795 |
| 2019-11-01 | $8.85 | $9.23 | $8.85 | $9.15 | $8.53 | 14,974 |
| 2019-10-31 | $8.88 | $8.96 | $8.78 | $8.90 | $8.29 | 19,125 |
| 2019-10-30 | $8.50 | $8.82 | $8.50 | $8.78 | $8.18 | 14,094 |
| 2019-10-29 | $9.15 | $9.29 | $9.14 | $9.14 | $8.52 | 6,018 |
| 2019-10-28 | $8.93 | $9.38 | $8.93 | $9.20 | $8.57 | 7,656 |
| 2019-10-25 | $8.89 | $9.03 | $8.89 | $8.97 | $8.36 | 3,967 |
| 2019-10-24 | $9.03 | $9.13 | $8.72 | $8.85 | $8.25 | 8,616 |
| 2019-10-23 | $9.06 | $9.40 | $9.01 | $9.02 | $8.41 | 12,686 |
| 2019-10-22 | $9.23 | $9.39 | $9.20 | $9.39 | $8.75 | 7,121 |
| 2019-10-21 | $8.91 | $9.00 | $8.91 | $9.00 | $8.39 | 25,509 |
| 2019-10-18 | $8.89 | $9.00 | $8.71 | $8.82 | $8.22 | 10,284 |
| 2019-10-17 | $8.93 | $9.00 | $8.73 | $8.75 | $8.15 | 6,192 |
| 2019-10-16 | $8.74 | $8.86 | $8.71 | $8.72 | $8.13 | 8,028 |
| 2019-10-15 | $8.73 | $9.00 | $8.73 | $8.74 | $8.14 | 2,551 |
| 2019-10-14 | $8.81 | $9.05 | $8.81 | $8.81 | $8.21 | 15,308 |
| 2019-10-11 | $8.46 | $8.69 | $8.46 | $8.69 | $8.10 | 5,702 |
| 2019-10-10 | $8.16 | $8.58 | $8.16 | $8.42 | $7.85 | 141,459 |
| 2019-10-09 | $8.14 | $8.47 | $8.09 | $8.23 | $7.67 | 3,341 |
| 2019-10-08 | $8.06 | $8.46 | $8.06 | $8.11 | $7.56 | 4,895 |
| 2019-10-07 | $8.31 | $8.58 | $8.31 | $8.33 | $7.76 | 8,697 |
| 2019-10-04 | $8.04 | $8.59 | $8.04 | $8.28 | $7.72 | 7,752 |
| 2019-10-03 | $7.93 | $8.07 | $7.73 | $7.99 | $7.45 | 12,464 |
| 2019-10-02 | $8.24 | $8.24 | $7.77 | $7.85 | $7.31 | 9,163 |
| 2019-10-01 | $7.85 | $8.15 | $7.77 | $7.78 | $7.25 | 8,112 |
| 2019-09-30 | $8.06 | $8.17 | $8.01 | $8.07 | $7.52 | 4,939 |
| 2019-09-27 | $8.12 | $8.12 | $8.04 | $8.05 | $7.50 | 7,107 |
| 2019-09-26 | $8.20 | $8.39 | $8.20 | $8.20 | $7.64 | 11,569 |
| 2019-09-25 | $8.10 | $8.11 | $7.95 | $8.01 | $7.46 | 18,074 |
| 2019-09-24 | $8.12 | $8.55 | $8.12 | $8.55 | $7.97 | 21,123 |
| 2019-09-23 | $8.32 | $8.57 | $8.24 | $8.50 | $7.92 | 15,840 |
| 2019-09-20 | $8.57 | $8.57 | $8.39 | $8.40 | $7.83 | 12,618 |
| 2019-09-19 | $8.67 | $8.85 | $8.46 | $8.59 | $8.00 | 15,917 |
| 2019-09-18 | $8.66 | $8.84 | $8.49 | $8.63 | $8.04 | 8,806 |
| 2019-09-17 | $8.51 | $8.64 | $8.46 | $8.47 | $7.89 | 18,639 |
| 2019-09-16 | $8.77 | $9.22 | $8.77 | $8.83 | $8.23 | 30,897 |
| 2019-09-13 | $8.58 | $8.80 | $8.56 | $8.63 | $8.04 | 67,587 |
| 2019-09-12 | $8.46 | $8.82 | $8.19 | $8.40 | $7.83 | 22,115 |
| 2019-09-11 | $8.03 | $8.24 | $8.03 | $8.12 | $7.57 | 7,057 |
| 2019-09-10 | $8.09 | $8.19 | $7.90 | $8.17 | $7.61 | 12,002 |
| 2019-09-09 | $8.24 | $8.24 | $7.73 | $7.98 | $7.44 | 17,905 |
| 2019-09-06 | $7.84 | $7.86 | $7.59 | $7.71 | $7.18 | 25,036 |
| 2019-09-05 | $7.69 | $7.73 | $7.55 | $7.55 | $7.04 | 116,374 |
| 2019-09-04 | $7.57 | $7.65 | $7.51 | $7.51 | $6.93 | 212,660 |
| 2019-09-03 | $7.43 | $7.48 | $7.40 | $7.43 | $6.86 | 334,352 |
| 2019-08-30 | $7.28 | $7.36 | $7.19 | $7.19 | $6.63 | 138,831 |
| 2019-08-29 | $7.17 | $7.18 | $7.09 | $7.13 | $6.58 | 109,422 |
| 2019-08-28 | $7.23 | $7.26 | $7.11 | $7.21 | $6.65 | 42,817 |
| 2019-08-27 | $7.22 | $7.25 | $7.09 | $7.10 | $6.55 | 40,506 |
| 2019-08-26 | $7.45 | $7.51 | $7.28 | $7.38 | $6.81 | 23,078 |
| 2019-08-23 | $7.74 | $7.75 | $7.32 | $7.48 | $6.90 | 74,611 |
| 2019-08-22 | $8.10 | $8.10 | $7.85 | $7.85 | $7.24 | 134,462 |
| 2019-08-21 | $8.24 | $8.42 | $8.14 | $8.16 | $7.53 | 16,775 |
| 2019-08-20 | $8.35 | $8.35 | $8.12 | $8.22 | $7.58 | 22,170 |
| 2019-08-19 | $9.08 | $9.23 | $8.94 | $8.95 | $8.26 | 9,575 |
| 2019-08-16 | $9.13 | $9.23 | $9.00 | $9.02 | $8.32 | 19,399 |
| 2019-08-15 | $9.20 | $9.20 | $9.04 | $9.08 | $8.38 | 17,622 |
| 2019-08-14 | $8.87 | $9.15 | $8.87 | $9.04 | $8.34 | 35,154 |
| 2019-08-13 | $9.40 | $9.51 | $9.20 | $9.44 | $8.71 | 16,093 |
| 2019-08-12 | $9.72 | $9.82 | $9.47 | $9.54 | $8.80 | 8,258 |
| 2019-08-09 | $10.51 | $10.51 | $9.82 | $9.85 | $9.09 | 7,010 |
| 2019-08-08 | $10.12 | $10.19 | $10.04 | $10.19 | $9.40 | 8,394 |
| 2019-08-07 | $10.13 | $10.52 | $10.06 | $10.10 | $9.32 | 11,014 |
| 2019-08-06 | $10.60 | $10.87 | $10.29 | $10.61 | $9.79 | 21,440 |
| 2019-08-05 | $10.30 | $10.43 | $10.17 | $10.17 | $9.38 | 6,128 |
| 2019-08-02 | $10.58 | $10.63 | $10.26 | $10.33 | $9.53 | 5,013 |
| 2019-08-01 | $10.60 | $10.76 | $10.49 | $10.49 | $9.68 | 6,265 |
| 2019-07-31 | $10.84 | $10.95 | $10.54 | $10.54 | $9.72 | 8,274 |
| 2019-07-30 | $10.68 | $10.94 | $10.65 | $10.79 | $9.96 | 9,435 |
| 2019-07-29 | $10.22 | $10.47 | $10.06 | $10.21 | $9.42 | 4,494 |
| 2019-07-26 | $10.28 | $10.35 | $10.13 | $10.19 | $9.40 | 3,847 |
| 2019-07-25 | $10.55 | $10.66 | $10.37 | $10.40 | $9.60 | 6,183 |
| 2019-07-24 | $11.05 | $11.07 | $10.98 | $11.00 | $10.15 | 5,118 |
| 2019-07-23 | $11.24 | $11.32 | $11.20 | $11.22 | $10.35 | 163,969 |
| 2019-07-22 | $11.56 | $12.04 | $11.52 | $11.53 | $10.64 | 12,023 |
| 2019-07-19 | $11.37 | $11.55 | $11.37 | $11.46 | $10.57 | 4,223 |
| 2019-07-18 | $11.45 | $11.55 | $11.40 | $11.52 | $10.63 | 3,391 |
| 2019-07-17 | $11.25 | $11.55 | $11.16 | $11.23 | $10.36 | 9,320 |
| 2019-07-16 | $11.50 | $11.55 | $11.38 | $11.46 | $10.57 | 12,268 |
| 2019-07-15 | $11.35 | $11.55 | $11.27 | $11.44 | $10.56 | 55,000 |
| 2019-07-12 | $11.31 | $11.55 | $11.17 | $11.36 | $10.48 | 13,484 |
| 2019-07-11 | $11.33 | $11.33 | $11.05 | $11.25 | $10.38 | 14,638 |
| 2019-07-10 | $11.01 | $11.13 | $10.93 | $11.06 | $10.20 | 7,041 |
| 2019-07-09 | $10.57 | $10.83 | $10.57 | $10.70 | $9.87 | 6,901 |
| 2019-07-08 | $10.87 | $10.98 | $10.83 | $10.88 | $10.04 | 6,846 |
| 2019-07-05 | $11.08 | $11.08 | $10.82 | $10.92 | $10.08 | 9,985 |
| 2019-07-03 | $11.02 | $11.20 | $11.02 | $11.20 | $10.33 | 5,591 |
| 2019-07-02 | $11.04 | $11.27 | $11.04 | $11.20 | $10.33 | 6,242 |
| 2019-07-01 | $11.27 | $11.56 | $11.13 | $11.22 | $10.35 | 17,995 |
| 2019-06-28 | $11.21 | $11.26 | $11.07 | $11.12 | $10.26 | 15,763 |
| 2019-06-27 | $11.36 | $11.36 | $11.20 | $11.21 | $10.34 | 2,110 |
| 2019-06-26 | $11.24 | $11.73 | $11.20 | $11.26 | $10.39 | 7,343 |
| 2019-06-25 | $11.36 | $11.89 | $11.29 | $11.33 | $10.45 | 6,937 |
| 2019-06-24 | $11.34 | $11.39 | $11.00 | $11.28 | $10.41 | 25,811 |
| 2019-06-21 | $11.22 | $11.51 | $11.22 | $11.33 | $10.45 | 15,098 |
| 2019-06-20 | $12.13 | $12.25 | $12.11 | $12.12 | $11.18 | 3,143 |
| 2019-06-19 | $11.95 | $12.22 | $11.74 | $12.08 | $11.15 | 8,828 |
| 2019-06-18 | $11.66 | $11.93 | $11.65 | $11.73 | $10.82 | 116,765 |
| 2019-06-17 | $10.85 | $11.29 | $10.85 | $11.09 | $10.23 | 4,908 |
| 2019-06-14 | $11.18 | $11.19 | $11.09 | $11.10 | $10.24 | 93,123 |
| 2019-06-13 | $11.00 | $11.02 | $10.70 | $10.93 | $10.08 | 6,603 |
| 2019-06-12 | $11.25 | $11.51 | $11.16 | $11.22 | $10.35 | 10,886 |
| 2019-06-11 | $11.44 | $12.00 | $11.40 | $11.52 | $10.63 | 20,607 |
| 2019-06-10 | $11.27 | $11.72 | $11.24 | $11.35 | $10.47 | 14,676 |
| 2019-06-07 | $11.04 | $11.19 | $11.04 | $11.11 | $10.25 | 4,317 |
| 2019-06-06 | $10.87 | $10.98 | $10.87 | $10.94 | $10.09 | 6,940 |
| 2019-06-05 | $11.11 | $11.11 | $10.73 | $10.85 | $10.01 | 10,225 |
| 2019-06-04 | $11.30 | $11.34 | $11.22 | $11.33 | $10.45 | 10,596 |
| 2019-06-03 | $11.76 | $12.31 | $11.76 | $11.95 | $11.03 | 4,925 |
| 2019-05-31 | $11.45 | $11.91 | $11.45 | $11.83 | $10.91 | 5,524 |
| 2019-05-30 | $11.26 | $11.93 | $11.26 | $11.64 | $10.74 | 9,264 |
| 2019-05-29 | $11.06 | $11.25 | $10.93 | $11.20 | $10.33 | 15,968 |
| 2019-05-28 | $11.06 | $11.12 | $10.95 | $10.96 | $10.11 | 11,230 |
| 2019-05-24 | $11.48 | $11.50 | $11.13 | $11.38 | $10.50 | 8,594 |
| 2019-05-23 | $11.55 | $11.55 | $11.18 | $11.23 | $10.36 | 18,251 |
| 2019-05-22 | $11.83 | $11.83 | $11.47 | $11.75 | $10.84 | 10,937 |
| 2019-05-21 | $11.74 | $11.74 | $11.28 | $11.55 | $10.66 | 17,455 |
| 2019-05-20 | $11.80 | $12.19 | $11.75 | $11.94 | $11.02 | 5,750 |
| 2019-05-17 | $11.92 | $11.92 | $11.73 | $11.74 | $10.83 | 11,364 |
| 2019-05-16 | $12.23 | $12.81 | $12.06 | $12.29 | $11.34 | 8,088 |
| 2019-05-15 | $12.56 | $12.61 | $12.24 | $12.49 | $11.52 | 11,072 |
| 2019-05-14 | $12.53 | $12.59 | $12.42 | $12.46 | $11.50 | 18,649 |
| 2019-05-13 | $12.09 | $12.28 | $11.72 | $12.03 | $11.10 | 13,627 |
| 2019-05-10 | $12.29 | $12.53 | $11.94 | $12.53 | $11.56 | 8,930 |
| 2019-05-09 | $12.17 | $12.41 | $11.96 | $12.15 | $11.21 | 17,520 |
| 2019-05-08 | $12.61 | $12.90 | $12.31 | $12.42 | $11.46 | 16,984 |
| 2019-05-07 | $12.56 | $12.56 | $12.38 | $12.38 | $11.42 | 6,095 |
| 2019-05-06 | $12.24 | $12.63 | $12.24 | $12.30 | $11.35 | 7,779 |
| 2019-05-03 | $12.37 | $12.74 | $12.36 | $12.50 | $11.53 | 6,868 |
| 2019-05-02 | $11.94 | $12.43 | $11.92 | $12.05 | $11.12 | 5,727 |
| 2019-05-01 | $12.11 | $12.18 | $11.74 | $11.86 | $10.94 | 5,847 |
| 2019-04-30 | $12.40 | $12.40 | $12.01 | $12.05 | $11.12 | 4,300 |
| 2019-04-29 | $12.59 | $12.81 | $12.25 | $12.49 | $11.52 | 8,007 |
| 2019-04-26 | $12.67 | $12.67 | $11.82 | $11.82 | $10.91 | 8,738 |
| 2019-04-25 | $11.92 | $12.47 | $11.61 | $12.21 | $11.27 | 8,775 |
| 2019-04-24 | $11.77 | $11.77 | $11.50 | $11.59 | $10.69 | 8,233 |
| 2019-04-23 | $12.45 | $12.49 | $12.30 | $12.38 | $11.42 | 11,798 |
| 2019-04-22 | $12.63 | $12.97 | $12.47 | $12.47 | $11.51 | 5,886 |
| 2019-04-18 | $12.61 | $13.00 | $12.58 | $12.58 | $11.61 | 11,232 |
| 2019-04-17 | $12.66 | $12.77 | $12.42 | $12.42 | $11.46 | 3,793 |
| 2019-04-16 | $12.36 | $12.66 | $12.36 | $12.60 | $11.63 | 9,283 |
| 2019-04-15 | $12.51 | $12.66 | $12.48 | $12.48 | $11.51 | 74,167 |
| 2019-04-12 | $12.43 | $12.66 | $12.30 | $12.47 | $11.51 | 18,654 |
| 2019-04-11 | $12.04 | $12.11 | $11.92 | $11.92 | $11.00 | 12,728 |
| 2019-04-10 | $12.00 | $12.11 | $12.00 | $12.02 | $11.09 | 23,422 |
| 2019-04-09 | $11.43 | $11.69 | $11.38 | $11.56 | $10.67 | 18,516 |
| 2019-04-08 | $11.28 | $11.50 | $11.10 | $11.20 | $10.33 | 11,730 |
| 2019-04-05 | $11.25 | $11.33 | $11.23 | $11.25 | $10.38 | 4,764 |
| 2019-04-04 | $11.16 | $11.57 | $11.04 | $11.05 | $10.20 | 35,136 |
| 2019-04-03 | $11.31 | $11.74 | $11.31 | $11.37 | $10.49 | 46,814 |
| 2019-04-02 | $11.49 | $11.51 | $11.21 | $11.28 | $10.41 | 18,670 |
| 2019-04-01 | $11.26 | $11.99 | $11.26 | $11.63 | $10.73 | 26,254 |
| 2019-03-29 | $10.65 | $11.38 | $10.65 | $11.09 | $10.23 | 8,639 |
| 2019-03-28 | $10.47 | $10.65 | $10.47 | $10.57 | $9.75 | 8,894 |
| 2019-03-27 | $10.63 | $10.64 | $10.43 | $10.50 | $9.69 | 19,477 |
| 2019-03-26 | $10.62 | $10.66 | $10.56 | $10.59 | $9.77 | 24,648 |
| 2019-03-25 | $10.51 | $10.59 | $10.45 | $10.54 | $9.72 | 10,249 |
| 2019-03-22 | $10.91 | $10.91 | $10.51 | $10.56 | $9.74 | 13,320 |
| 2019-03-21 | $10.96 | $11.18 | $10.96 | $11.12 | $10.26 | 13,976 |
| 2019-03-20 | $11.00 | $11.22 | $10.91 | $11.10 | $10.24 | 37,585 |
| 2019-03-19 | $11.35 | $11.43 | $11.15 | $11.15 | $10.29 | 154,598 |
| 2019-03-18 | $11.59 | $11.65 | $11.47 | $11.51 | $10.62 | 25,846 |
| 2019-03-15 | $11.64 | $11.64 | $11.39 | $11.51 | $10.62 | 58,373 |
| 2019-03-14 | $11.36 | $11.61 | $11.25 | $11.48 | $10.59 | 9,298 |
| 2019-03-13 | $12.26 | $12.26 | $11.90 | $11.99 | $10.99 | 8,230 |
| 2019-03-12 | $12.52 | $12.59 | $12.29 | $12.41 | $11.37 | 15,868 |
| 2019-03-11 | $12.54 | $12.63 | $12.36 | $12.46 | $11.42 | 11,795 |
| 2019-03-08 | $12.31 | $12.39 | $12.09 | $12.37 | $11.33 | 10,352 |
| 2019-03-07 | $12.01 | $12.21 | $12.01 | $12.16 | $11.14 | 8,127 |
| 2019-03-06 | $12.42 | $12.57 | $12.37 | $12.43 | $11.39 | 20,744 |
| 2019-03-05 | $12.39 | $12.60 | $12.39 | $12.52 | $11.47 | 12,084 |
| 2019-03-04 | $12.18 | $12.23 | $12.07 | $12.18 | $11.16 | 15,616 |
| 2019-03-01 | $12.19 | $12.29 | $11.99 | $11.99 | $10.99 | 25,652 |
| 2019-02-28 | $12.35 | $12.39 | $12.25 | $12.25 | $11.23 | 14,619 |
| 2019-02-27 | $12.28 | $12.41 | $12.08 | $12.37 | $11.33 | 128,964 |
| 2019-02-26 | $12.03 | $12.32 | $12.03 | $12.26 | $11.23 | 22,214 |
| 2019-02-25 | $11.70 | $11.80 | $11.49 | $11.67 | $10.69 | 7,308 |
| 2019-02-22 | $11.58 | $11.67 | $11.57 | $11.62 | $10.65 | 9,444 |
| 2019-02-21 | $11.33 | $11.65 | $11.21 | $11.31 | $10.36 | 205,102 |
| 2019-02-20 | $11.38 | $11.59 | $11.34 | $11.57 | $10.60 | 11,631 |
| 2019-02-19 | $11.52 | $12.06 | $11.52 | $11.94 | $10.94 | 18,281 |
| 2019-02-15 | $11.42 | $11.52 | $11.34 | $11.43 | $10.47 | 11,698 |
| 2019-02-14 | $11.18 | $11.23 | $11.06 | $11.21 | $10.27 | 14,192 |
| 2019-02-13 | $11.60 | $12.00 | $11.45 | $11.47 | $10.51 | 27,625 |
| 2019-02-12 | $11.99 | $12.05 | $11.65 | $11.92 | $10.92 | 29,488 |
| 2019-02-11 | $11.67 | $11.70 | $11.51 | $11.70 | $10.72 | 9,367 |
| 2019-02-08 | $11.68 | $11.82 | $11.67 | $11.69 | $10.71 | 10,994 |
| 2019-02-07 | $12.00 | $12.00 | $11.68 | $11.73 | $10.75 | 9,219 |
| 2019-02-06 | $12.07 | $12.16 | $11.97 | $12.07 | $11.06 | 20,166 |
| 2019-02-05 | $12.15 | $12.35 | $12.09 | $12.32 | $11.29 | 127,647 |
| 2019-02-04 | $12.08 | $12.15 | $11.83 | $11.89 | $10.90 | 15,649 |
| 2019-02-01 | $12.24 | $12.26 | $12.08 | $12.08 | $11.07 | 77,560 |
| 2019-01-31 | $12.25 | $12.25 | $12.06 | $12.23 | $11.21 | 39,000 |
| 2019-01-30 | $11.27 | $11.58 | $11.15 | $11.58 | $10.61 | 39,104 |
| 2019-01-29 | $13.30 | $13.30 | $12.15 | $12.21 | $11.19 | 61,972 |
| 2019-01-28 | $13.32 | $13.32 | $13.10 | $13.15 | $12.05 | 33,827 |
| 2019-01-25 | $13.82 | $13.82 | $13.64 | $13.68 | $12.54 | 11,020 |
| 2019-01-24 | $13.20 | $13.65 | $13.18 | $13.54 | $12.41 | 40,354 |
| 2019-01-23 | $13.61 | $13.77 | $13.56 | $13.67 | $12.53 | 16,598 |
| 2019-01-22 | $13.34 | $13.42 | $13.20 | $13.30 | $12.19 | 68,062 |
| 2019-01-18 | $13.93 | $13.93 | $13.80 | $13.85 | $12.69 | 35,257 |
| 2019-01-17 | $13.40 | $13.80 | $13.40 | $13.60 | $12.46 | 27,933 |
| 2019-01-16 | $14.16 | $14.39 | $14.16 | $14.32 | $13.12 | 16,619 |
| 2019-01-15 | $13.88 | $14.14 | $13.85 | $14.09 | $12.91 | 7,609 |
| 2019-01-14 | $13.71 | $14.20 | $13.71 | $13.96 | $12.79 | 42,707 |
| 2019-01-11 | $13.82 | $14.16 | $13.81 | $14.08 | $12.90 | 94,051 |
| 2019-01-10 | $13.42 | $13.82 | $13.42 | $13.81 | $12.65 | 34,775 |
| 2019-01-09 | $13.34 | $13.67 | $13.34 | $13.63 | $12.49 | 4,267 |
| 2019-01-08 | $13.49 | $13.67 | $13.35 | $13.41 | $12.29 | 10,846 |
| 2019-01-07 | $13.56 | $13.66 | $13.45 | $13.58 | $12.44 | 19,916 |
| 2019-01-04 | $13.16 | $13.66 | $13.12 | $13.55 | $12.42 | 21,727 |
| 2019-01-03 | $12.64 | $12.92 | $12.64 | $12.90 | $11.82 | 10,130 |
| 2019-01-02 | $12.58 | $12.71 | $12.50 | $12.71 | $11.65 | 19,273 |
| 2018-12-31 | $13.00 | $13.67 | $12.96 | $13.31 | $12.20 | 40,890 |
| 2018-12-28 | $13.00 | $13.25 | $12.90 | $13.06 | $11.97 | 17,032 |
| 2018-12-27 | $12.85 | $13.24 | $12.68 | $12.99 | $11.90 | 44,271 |
| 2018-12-26 | $13.29 | $13.30 | $12.40 | $12.72 | $11.66 | 38,166 |
| 2018-12-24 | $12.25 | $13.18 | $12.23 | $13.18 | $12.08 | 24,145 |
| 2018-12-21 | $12.58 | $12.78 | $12.21 | $12.27 | $11.24 | 65,255 |
| 2018-12-20 | $12.53 | $12.64 | $12.42 | $12.59 | $11.54 | 25,278 |
| 2018-12-19 | $12.97 | $13.23 | $12.51 | $12.64 | $11.58 | 35,190 |
| 2018-12-18 | $12.92 | $12.98 | $12.81 | $12.87 | $11.79 | 38,751 |
| 2018-12-17 | $12.96 | $13.61 | $12.96 | $12.97 | $11.88 | 37,076 |
| 2018-12-14 | $13.12 | $13.15 | $12.95 | $13.01 | $11.92 | 11,531 |
| 2018-12-13 | $13.44 | $13.59 | $13.23 | $13.54 | $12.41 | 212,361 |
| 2018-12-12 | $13.20 | $13.40 | $13.18 | $13.30 | $12.19 | 27,337 |
| 2018-12-11 | $12.58 | $12.68 | $12.39 | $12.50 | $11.45 | 101,584 |
| 2018-12-10 | $12.81 | $12.82 | $12.48 | $12.72 | $11.66 | 33,241 |
| 2018-12-07 | $13.34 | $13.83 | $12.93 | $13.01 | $11.92 | 23,244 |
| 2018-12-06 | $13.90 | $13.90 | $13.30 | $13.77 | $12.62 | 13,256 |
| 2018-12-04 | $14.30 | $14.50 | $14.06 | $14.28 | $13.09 | 20,105 |
| 2018-12-03 | $14.29 | $14.49 | $14.15 | $14.40 | $13.20 | 21,314 |
| 2018-11-30 | $14.22 | $14.59 | $14.07 | $14.11 | $12.93 | 18,832 |
| 2018-11-29 | $14.56 | $14.77 | $14.43 | $14.70 | $13.47 | 16,310 |
| 2018-11-28 | $14.30 | $14.71 | $14.30 | $14.66 | $13.43 | 13,807 |
| 2018-11-27 | $14.52 | $14.62 | $14.35 | $14.58 | $13.36 | 8,458 |
| 2018-11-26 | $14.68 | $14.68 | $14.13 | $14.25 | $13.06 | 8,636 |
| 2018-11-23 | $13.69 | $14.33 | $13.69 | $13.82 | $12.66 | 5,900 |
| 2018-11-21 | $13.65 | $14.06 | $13.56 | $13.71 | $12.56 | 14,259 |
| 2018-11-20 | $13.63 | $13.92 | $13.61 | $13.78 | $12.63 | 6,763 |
| 2018-11-19 | $13.50 | $13.75 | $13.35 | $13.39 | $12.27 | 23,046 |
| 2018-11-16 | $13.09 | $13.50 | $13.03 | $13.45 | $12.32 | 17,228 |
| 2018-11-15 | $13.08 | $13.58 | $13.08 | $13.50 | $12.37 | 15,665 |
| 2018-11-14 | $13.42 | $13.42 | $12.90 | $13.00 | $11.91 | 17,505 |
| 2018-11-13 | $13.20 | $13.31 | $12.98 | $13.26 | $12.15 | 7,952 |
| 2018-11-12 | $12.91 | $13.07 | $12.88 | $12.95 | $11.87 | 20,824 |
| 2018-11-09 | $13.35 | $13.66 | $13.35 | $13.38 | $12.26 | 19,106 |
| 2018-11-08 | $13.71 | $13.90 | $13.54 | $13.57 | $12.43 | 23,403 |
| 2018-11-07 | $14.07 | $14.37 | $13.91 | $14.30 | $13.10 | 27,182 |
| 2018-11-06 | $13.56 | $13.76 | $13.33 | $13.63 | $12.49 | 10,268 |
| 2018-11-05 | $13.56 | $13.89 | $13.56 | $13.77 | $12.62 | 28,589 |
| 2018-11-02 | $13.06 | $13.26 | $12.89 | $13.03 | $11.94 | 39,572 |
| 2018-11-01 | $12.13 | $12.67 | $12.13 | $12.57 | $11.52 | 30,116 |
| 2018-10-31 | $12.00 | $12.29 | $12.00 | $12.17 | $11.15 | 31,792 |
| 2018-10-30 | $12.28 | $12.56 | $12.06 | $12.15 | $11.13 | 25,565 |
| 2018-10-29 | $12.65 | $13.05 | $12.33 | $12.50 | $11.45 | 200,163 |
| 2018-10-26 | $12.29 | $12.79 | $12.29 | $12.64 | $11.58 | 102,674 |
| 2018-10-25 | $12.77 | $13.10 | $12.77 | $12.89 | $11.81 | 46,564 |
| 2018-10-24 | $13.12 | $13.12 | $12.60 | $12.69 | $11.63 | 26,078 |
| 2018-10-23 | $12.74 | $13.25 | $12.65 | $13.20 | $12.10 | 23,444 |
| 2018-10-22 | $13.26 | $13.26 | $13.07 | $13.09 | $11.99 | 20,951 |
| 2018-10-19 | $12.91 | $13.29 | $12.91 | $13.05 | $11.96 | 14,281 |
| 2018-10-18 | $12.96 | $13.28 | $12.68 | $12.76 | $11.69 | 18,224 |
| 2018-10-17 | $13.28 | $13.28 | $12.89 | $12.89 | $11.81 | 46,011 |
| 2018-10-16 | $12.95 | $13.56 | $12.91 | $13.45 | $12.32 | 28,175 |
| 2018-10-15 | $12.76 | $13.28 | $12.65 | $13.01 | $11.92 | 57,196 |
| 2018-10-12 | $13.13 | $13.48 | $12.83 | $12.90 | $11.82 | 41,389 |
| 2018-10-11 | $12.34 | $12.69 | $12.11 | $12.34 | $11.31 | 28,405 |
| 2018-10-10 | $12.51 | $12.74 | $12.25 | $12.28 | $11.25 | 15,795 |
| 2018-10-09 | $12.54 | $12.85 | $12.54 | $12.85 | $11.77 | 25,034 |
| 2018-10-08 | $12.36 | $12.58 | $12.29 | $12.42 | $11.38 | 26,348 |
| 2018-10-05 | $12.49 | $12.56 | $12.28 | $12.40 | $11.36 | 11,649 |
| 2018-10-04 | $12.72 | $12.72 | $12.17 | $12.28 | $11.25 | 18,360 |
| 2018-10-03 | $13.06 | $13.14 | $12.78 | $12.83 | $11.76 | 24,946 |
| 2018-10-02 | $13.19 | $13.21 | $13.00 | $13.06 | $11.97 | 41,655 |
| 2018-10-01 | $13.69 | $13.69 | $13.36 | $13.42 | $12.30 | 41,162 |
| 2018-09-28 | $13.40 | $13.79 | $13.37 | $13.59 | $12.45 | 7,285 |
| 2018-09-27 | $13.52 | $13.78 | $13.52 | $13.68 | $12.54 | 14,771 |
| 2018-09-26 | $13.50 | $13.71 | $13.44 | $13.60 | $12.46 | 14,763 |
| 2018-09-25 | $13.26 | $13.59 | $13.26 | $13.54 | $12.41 | 49,447 |
| 2018-09-24 | $13.27 | $13.47 | $13.15 | $13.45 | $12.32 | 20,893 |
| 2018-09-21 | $13.03 | $13.37 | $12.87 | $13.37 | $12.25 | 40,546 |
| 2018-09-20 | $13.31 | $13.46 | $13.10 | $13.46 | $12.33 | 50,628 |
| 2018-09-19 | $12.98 | $13.59 | $12.98 | $13.53 | $12.40 | 56,581 |
| 2018-09-18 | $12.82 | $12.96 | $12.77 | $12.91 | $11.83 | 41,811 |
| 2018-09-17 | $12.72 | $13.00 | $12.67 | $12.83 | $11.76 | 41,499 |
| 2018-09-14 | $13.10 | $13.13 | $12.83 | $12.87 | $11.79 | 52,354 |
| 2018-09-13 | $13.02 | $13.10 | $12.94 | $13.06 | $11.97 | 14,540 |
| 2018-09-12 | $12.65 | $12.94 | $12.63 | $12.83 | $11.76 | 45,801 |
| 2018-09-11 | $12.68 | $12.90 | $12.56 | $12.88 | $11.80 | 81,254 |
| 2018-09-10 | $12.63 | $12.85 | $12.63 | $12.71 | $11.65 | 33,364 |
| 2018-09-07 | $13.00 | $13.28 | $12.85 | $12.98 | $11.89 | 38,005 |
| 2018-09-06 | $13.04 | $13.04 | $12.76 | $12.93 | $11.85 | 151,719 |
| 2018-09-05 | $13.00 | $13.01 | $12.87 | $12.94 | $11.73 | 43,498 |
| 2018-09-04 | $13.40 | $13.40 | $13.00 | $13.03 | $11.81 | 65,034 |
| 2018-08-31 | $13.67 | $13.95 | $13.61 | $13.87 | $12.58 | 19,779 |
| 2018-08-30 | $14.25 | $14.25 | $13.50 | $13.50 | $12.24 | 21,776 |
| 2018-08-29 | $14.47 | $14.91 | $14.47 | $14.63 | $13.27 | 12,963 |
| 2018-08-28 | $15.58 | $15.84 | $15.36 | $15.56 | $14.11 | 19,099 |
| 2018-08-27 | $15.50 | $16.01 | $15.50 | $15.81 | $14.33 | 22,909 |
| 2018-08-24 | $15.20 | $15.50 | $15.20 | $15.31 | $13.88 | 14,792 |
| 2018-08-23 | $14.95 | $15.10 | $14.82 | $14.95 | $13.56 | 7,599 |
| 2018-08-22 | $14.50 | $14.83 | $14.47 | $14.74 | $13.36 | 19,173 |
| 2018-08-21 | $13.98 | $14.25 | $13.98 | $14.07 | $12.76 | 13,055 |
| 2018-08-20 | $14.45 | $14.65 | $14.40 | $14.46 | $13.11 | 13,923 |
| 2018-08-17 | $14.19 | $14.47 | $14.04 | $14.45 | $13.10 | 10,303 |
| 2018-08-16 | $14.58 | $14.58 | $14.19 | $14.21 | $12.88 | 11,006 |
| 2018-08-15 | $14.55 | $14.88 | $14.39 | $14.58 | $13.22 | 18,174 |
| 2018-08-14 | $15.06 | $15.16 | $14.91 | $15.04 | $13.64 | 11,893 |
| 2018-08-13 | $15.00 | $15.08 | $14.61 | $14.68 | $13.31 | 11,759 |
| 2018-08-10 | $15.34 | $15.34 | $14.92 | $14.98 | $13.58 | 13,155 |
| 2018-08-09 | $16.14 | $16.14 | $15.86 | $15.88 | $14.40 | 7,146 |
| 2018-08-08 | $16.18 | $16.41 | $16.18 | $16.34 | $14.82 | 4,095 |
| 2018-08-07 | $16.24 | $16.36 | $16.20 | $16.26 | $14.74 | 15,153 |
| 2018-08-06 | $15.84 | $15.98 | $15.76 | $15.76 | $14.29 | 17,681 |
| 2018-08-03 | $15.94 | $16.10 | $15.94 | $16.04 | $14.54 | 16,635 |
| 2018-08-02 | $15.69 | $15.74 | $15.51 | $15.56 | $14.11 | 11,195 |
| 2018-08-01 | $16.13 | $16.40 | $16.13 | $16.19 | $14.68 | 13,498 |
| 2018-07-31 | $16.29 | $16.76 | $16.29 | $16.43 | $14.90 | 19,595 |
| 2018-07-30 | $16.21 | $16.21 | $16.02 | $16.09 | $14.59 | 10,648 |
| 2018-07-27 | $15.99 | $16.09 | $15.79 | $15.88 | $14.40 | 17,818 |
| 2018-07-26 | $15.98 | $16.15 | $15.87 | $15.87 | $14.39 | 19,030 |
| 2018-07-25 | $15.88 | $15.91 | $15.56 | $15.76 | $14.29 | 28,683 |
| 2018-07-24 | $15.48 | $15.73 | $15.48 | $15.64 | $14.18 | 18,462 |
| 2018-07-23 | $15.22 | $15.26 | $15.17 | $15.25 | $13.83 | 8,484 |
| 2018-07-20 | $15.43 | $15.64 | $15.34 | $15.45 | $14.01 | 10,403 |
| 2018-07-19 | $15.46 | $15.63 | $15.27 | $15.29 | $13.86 | 22,198 |
| 2018-07-18 | $15.69 | $16.26 | $15.69 | $16.18 | $14.67 | 6,756 |
| 2018-07-17 | $16.49 | $16.77 | $16.49 | $16.72 | $15.16 | 4,982 |
| 2018-07-16 | $16.65 | $16.65 | $16.40 | $16.47 | $14.93 | 5,727 |
| 2018-07-13 | $16.86 | $16.93 | $16.67 | $16.75 | $15.19 | 8,734 |
| 2018-07-12 | $16.70 | $16.94 | $16.70 | $16.82 | $15.25 | 7,991 |
| 2018-07-11 | $16.81 | $16.81 | $16.42 | $16.52 | $14.98 | 5,143 |
| 2018-07-10 | $17.09 | $17.16 | $17.00 | $17.13 | $15.53 | 6,108 |
| 2018-07-09 | $16.93 | $17.16 | $16.93 | $17.01 | $15.42 | 5,172 |
| 2018-07-06 | $16.64 | $16.89 | $16.56 | $16.76 | $15.20 | 7,085 |
| 2018-07-05 | $17.16 | $17.16 | $16.62 | $16.94 | $15.36 | 8,400 |
| 2018-07-03 | $16.21 | $16.63 | $16.21 | $16.40 | $14.87 | 9,654 |
| 2018-07-02 | $15.99 | $16.15 | $15.88 | $16.15 | $14.64 | 11,828 |
| 2018-06-29 | $15.90 | $16.05 | $15.79 | $16.01 | $14.52 | 157,149 |
| 2018-06-28 | $15.50 | $15.83 | $15.46 | $15.77 | $14.30 | 8,611 |
| 2018-06-27 | $15.80 | $15.80 | $15.06 | $15.15 | $13.74 | 18,786 |
| 2018-06-26 | $16.77 | $16.83 | $16.45 | $16.55 | $15.01 | 7,867 |
| 2018-06-25 | $16.85 | $17.08 | $16.55 | $16.74 | $15.18 | 11,696 |
| 2018-06-22 | $17.25 | $17.25 | $16.83 | $17.16 | $15.56 | 13,103 |
| 2018-06-21 | $16.50 | $16.74 | $16.50 | $16.74 | $15.18 | 27,206 |
| 2018-06-20 | $16.98 | $17.00 | $16.74 | $16.85 | $15.28 | 12,246 |
| 2018-06-19 | $16.38 | $16.42 | $16.00 | $16.40 | $14.87 | 26,444 |
| 2018-06-18 | $17.00 | $17.00 | $16.55 | $16.85 | $15.28 | 14,339 |
| 2018-06-15 | $17.55 | $17.68 | $17.34 | $17.68 | $16.03 | 9,732 |
| 2018-06-14 | $18.00 | $18.04 | $17.85 | $17.85 | $16.18 | 9,056 |
| 2018-06-13 | $17.35 | $17.63 | $17.08 | $17.13 | $15.53 | 9,286 |
| 2018-06-12 | $17.61 | $17.74 | $17.45 | $17.47 | $15.84 | 9,238 |
| 2018-06-11 | $17.47 | $17.76 | $17.47 | $17.61 | $15.97 | 5,068 |
| 2018-06-08 | $17.54 | $18.07 | $17.54 | $18.05 | $16.37 | 5,266 |
| 2018-06-07 | $17.85 | $17.85 | $17.30 | $17.50 | $15.87 | 18,342 |
| 2018-06-06 | $18.01 | $18.35 | $18.00 | $18.25 | $16.55 | 9,287 |
| 2018-06-05 | $18.48 | $18.48 | $17.98 | $18.05 | $16.37 | 104,156 |
| 2018-06-04 | $18.66 | $19.04 | $18.60 | $18.85 | $17.09 | 10,232 |
| 2018-06-01 | $18.45 | $18.60 | $18.29 | $18.45 | $16.73 | 6,079 |
| 2018-05-31 | $18.93 | $18.95 | $18.50 | $18.50 | $16.77 | 8,732 |
| 2018-05-30 | $18.37 | $18.88 | $18.28 | $18.88 | $17.12 | 7,977 |
| 2018-05-29 | $18.28 | $18.28 | $17.85 | $17.85 | $16.18 | 30,052 |
| 2018-05-25 | $18.53 | $18.84 | $18.35 | $18.43 | $16.71 | 6,582 |
| 2018-05-24 | $18.26 | $18.67 | $18.26 | $18.37 | $16.66 | 13,281 |
| 2018-05-23 | $18.53 | $18.99 | $18.38 | $18.99 | $17.22 | 6,326 |
| 2018-05-22 | $18.89 | $19.21 | $18.69 | $18.98 | $17.21 | 8,388 |
| 2018-05-21 | $18.63 | $18.63 | $18.28 | $18.58 | $16.85 | 10,975 |
| 2018-05-18 | $18.82 | $18.82 | $18.62 | $18.68 | $16.94 | 6,794 |
| 2018-05-17 | $19.05 | $19.07 | $18.85 | $18.91 | $17.15 | 9,789 |
| 2018-05-16 | $19.26 | $19.50 | $19.21 | $19.49 | $17.67 | 6,125 |
| 2018-05-15 | $19.09 | $19.15 | $19.04 | $19.15 | $17.36 | 5,081 |
| 2018-05-14 | $19.77 | $19.96 | $19.52 | $19.52 | $17.70 | 6,247 |
| 2018-05-11 | $19.81 | $20.04 | $19.68 | $19.97 | $18.11 | 10,463 |
| 2018-05-10 | $19.37 | $19.77 | $19.35 | $19.52 | $17.70 | 13,977 |
| 2018-05-09 | $19.35 | $19.58 | $19.32 | $19.47 | $17.65 | 28,605 |
| 2018-05-08 | $19.11 | $19.39 | $19.09 | $19.27 | $17.47 | 19,837 |
| 2018-05-07 | $19.38 | $19.53 | $19.22 | $19.43 | $17.62 | 9,182 |
| 2018-05-04 | $19.35 | $19.73 | $19.21 | $19.45 | $17.64 | 12,257 |
| 2018-05-03 | $19.36 | $19.59 | $19.12 | $19.32 | $17.52 | 32,537 |
| 2018-05-02 | $19.69 | $20.04 | $19.52 | $19.54 | $17.72 | 28,779 |
| 2018-05-01 | $19.74 | $19.87 | $19.31 | $19.43 | $17.62 | 9,276 |
| 2018-04-30 | $19.93 | $19.93 | $19.75 | $19.75 | $17.91 | 10,798 |
| 2018-04-27 | $19.79 | $19.95 | $19.79 | $19.88 | $18.03 | 14,489 |
| 2018-04-26 | $19.75 | $19.93 | $19.63 | $19.81 | $17.96 | 27,134 |
| 2018-04-25 | $19.54 | $19.96 | $19.46 | $19.96 | $18.10 | 4,740 |
| 2018-04-24 | $19.58 | $20.10 | $19.58 | $19.88 | $18.03 | 8,490 |
| 2018-04-23 | $20.00 | $20.10 | $19.68 | $19.96 | $18.10 | 5,840 |
| 2018-04-20 | $20.37 | $20.65 | $20.28 | $20.28 | $18.39 | 46,116 |
| 2018-04-19 | $21.02 | $21.09 | $20.70 | $21.08 | $19.11 | 5,542 |
| 2018-04-18 | $20.72 | $20.97 | $20.61 | $20.78 | $18.84 | 6,717 |
| 2018-04-17 | $20.57 | $20.98 | $20.57 | $20.98 | $19.02 | 15,582 |
| 2018-04-16 | $20.13 | $20.56 | $20.13 | $20.33 | $18.43 | 10,593 |
| 2018-04-13 | $20.22 | $20.31 | $20.10 | $20.20 | $18.32 | 9,528 |
| 2018-04-12 | $20.50 | $20.50 | $20.16 | $20.26 | $18.37 | 12,251 |
| 2018-04-11 | $20.39 | $20.77 | $20.26 | $20.69 | $18.76 | 4,764 |
| 2018-04-10 | $20.49 | $20.73 | $20.18 | $20.62 | $18.70 | 101,648 |
| 2018-04-09 | $20.16 | $20.57 | $20.16 | $20.32 | $18.42 | 4,855 |
| 2018-04-06 | $20.42 | $20.45 | $19.88 | $20.10 | $18.22 | 9,411 |
| 2018-04-05 | $20.85 | $20.97 | $20.72 | $20.74 | $18.80 | 5,124 |
| 2018-04-04 | $20.43 | $20.90 | $20.30 | $20.77 | $18.83 | 7,886 |
| 2018-04-03 | $21.54 | $21.54 | $21.17 | $21.38 | $19.39 | 4,950 |
| 2018-04-02 | $21.28 | $21.28 | $20.92 | $21.02 | $19.06 | 8,489 |
| 2018-03-29 | $21.33 | $21.70 | $21.32 | $21.68 | $19.66 | 12,213 |
| 2018-03-28 | $21.07 | $21.27 | $21.00 | $21.07 | $19.10 | 5,788 |
| 2018-03-27 | $21.60 | $22.06 | $21.37 | $21.59 | $19.58 | 17,325 |
| 2018-03-26 | $21.76 | $22.31 | $21.76 | $22.31 | $20.23 | 9,441 |
| 2018-03-23 | $21.50 | $21.93 | $21.31 | $21.31 | $19.32 | 18,773 |
| 2018-03-22 | $22.03 | $22.21 | $21.66 | $21.77 | $19.74 | 7,217 |
| 2018-03-21 | $21.96 | $22.55 | $21.86 | $22.55 | $20.45 | 11,858 |
| 2018-03-20 | $21.62 | $22.04 | $21.62 | $22.02 | $19.97 | 7,501 |
| 2018-03-19 | $20.97 | $21.28 | $20.97 | $21.27 | $19.29 | 20,402 |
| 2018-03-16 | $21.35 | $21.47 | $21.05 | $21.09 | $19.12 | 6,087 |
| 2018-03-15 | $21.66 | $21.66 | $21.40 | $21.43 | $19.43 | 5,931 |
| 2018-03-14 | $22.10 | $22.18 | $22.00 | $22.00 | $19.83 | 34,607 |
| 2018-03-13 | $22.76 | $22.76 | $22.25 | $22.46 | $20.25 | 8,503 |
| 2018-03-12 | $22.85 | $22.85 | $22.45 | $22.59 | $20.37 | 3,686 |
| 2018-03-09 | $22.67 | $23.07 | $22.66 | $22.99 | $20.73 | 27,625 |
| 2018-03-08 | $22.40 | $22.76 | $22.40 | $22.76 | $20.52 | 4,749 |
| 2018-03-07 | $23.20 | $23.47 | $23.08 | $23.37 | $21.07 | 6,604 |
| 2018-03-06 | $23.23 | $23.47 | $23.13 | $23.26 | $20.97 | 13,631 |
| 2018-03-05 | $22.46 | $22.90 | $22.46 | $22.90 | $20.65 | 9,868 |
| 2018-03-02 | $22.39 | $22.65 | $22.11 | $22.65 | $20.42 | 8,203 |
| 2018-03-01 | $22.03 | $22.22 | $21.84 | $22.02 | $19.85 | 17,721 |
| 2018-02-28 | $22.03 | $22.27 | $21.94 | $22.04 | $19.87 | 11,597 |
| 2018-02-27 | $22.58 | $22.58 | $22.14 | $22.14 | $19.96 | 11,895 |
| 2018-02-26 | $22.25 | $22.54 | $22.15 | $22.54 | $20.32 | 12,268 |
| 2018-02-23 | $22.41 | $22.57 | $22.41 | $22.56 | $20.34 | 11,565 |
| 2018-02-22 | $21.40 | $21.40 | $21.25 | $21.26 | $19.17 | 25,580 |
| 2018-02-21 | $21.59 | $21.81 | $21.31 | $21.31 | $19.21 | 20,894 |
| 2018-02-20 | $20.57 | $20.66 | $20.48 | $20.63 | $18.60 | 14,461 |
| 2018-02-16 | $21.77 | $21.99 | $21.69 | $21.89 | $19.74 | 6,823 |
| 2018-02-15 | $22.37 | $22.51 | $22.21 | $22.43 | $20.22 | 15,256 |
| 2018-02-14 | $21.69 | $22.00 | $21.44 | $22.00 | $19.83 | 19,363 |
| 2018-02-13 | $20.90 | $21.07 | $20.81 | $20.96 | $18.90 | 9,123 |
| 2018-02-12 | $20.33 | $20.56 | $20.22 | $20.49 | $18.47 | 6,249 |
| 2018-02-09 | $19.66 | $19.82 | $19.52 | $19.80 | $17.85 | 8,831 |
| 2018-02-08 | $19.94 | $19.94 | $19.14 | $19.14 | $17.26 | 19,940 |
| 2018-02-07 | $20.19 | $20.30 | $19.90 | $19.90 | $17.94 | 22,535 |
| 2018-02-06 | $19.54 | $20.12 | $19.44 | $20.10 | $18.12 | 8,802 |
| 2018-02-05 | $19.61 | $19.76 | $19.48 | $19.48 | $17.56 | 8,362 |
| 2018-02-02 | $20.03 | $20.14 | $19.98 | $19.99 | $18.02 | 7,452 |
| 2018-02-01 | $21.10 | $21.16 | $20.92 | $21.09 | $19.01 | 5,074 |
| 2018-01-31 | $20.77 | $20.98 | $20.61 | $20.82 | $18.77 | 29,476 |
| 2018-01-30 | $20.06 | $20.21 | $20.03 | $20.09 | $18.11 | 5,213 |
| 2018-01-29 | $20.27 | $20.41 | $20.26 | $20.26 | $18.27 | 12,601 |
| 2018-01-26 | $20.78 | $20.94 | $20.78 | $20.94 | $18.88 | 11,582 |
| 2018-01-25 | $21.05 | $21.32 | $21.03 | $21.18 | $19.10 | 11,808 |
| 2018-01-24 | $20.63 | $21.00 | $20.63 | $21.00 | $18.93 | 7,058 |
| 2018-01-23 | $20.14 | $20.59 | $20.14 | $20.59 | $18.56 | 9,419 |
| 2018-01-22 | $19.91 | $20.02 | $19.88 | $20.00 | $18.03 | 14,795 |
| 2018-01-19 | $19.74 | $19.74 | $19.46 | $19.73 | $17.79 | 6,284 |
| 2018-01-18 | $19.78 | $19.93 | $19.76 | $19.89 | $17.93 | 8,818 |
| 2018-01-17 | $18.68 | $19.01 | $18.55 | $18.94 | $17.08 | 7,714 |
| 2018-01-16 | $18.05 | $18.20 | $17.92 | $17.92 | $16.16 | 17,968 |
| 2018-01-12 | $17.36 | $17.51 | $17.18 | $17.45 | $15.73 | 8,957 |
| 2018-01-11 | $17.14 | $17.26 | $17.09 | $17.12 | $15.44 | 10,217 |
| 2018-01-10 | $17.48 | $17.52 | $17.38 | $17.43 | $15.71 | 18,995 |
| 2018-01-09 | $17.55 | $17.75 | $17.48 | $17.71 | $15.97 | 8,206 |
| 2018-01-08 | $17.69 | $17.88 | $17.68 | $17.85 | $16.09 | 25,876 |
| 2018-01-05 | $17.93 | $18.05 | $17.90 | $18.05 | $16.27 | 11,896 |
| 2018-01-04 | $17.47 | $17.54 | $17.42 | $17.50 | $15.78 | 7,696 |
| 2018-01-03 | $17.37 | $17.52 | $17.37 | $17.45 | $15.73 | 6,064 |
| 2018-01-02 | $17.51 | $17.59 | $17.43 | $17.45 | $15.73 | 9,445 |
| 2017-12-29 | $17.97 | $17.98 | $17.72 | $17.86 | $16.10 | 9,881 |
| 2017-12-28 | $17.42 | $17.52 | $17.33 | $17.36 | $15.65 | 8,069 |
| 2017-12-27 | $17.29 | $17.59 | $17.29 | $17.54 | $15.81 | 10,175 |
| 2017-12-26 | $16.35 | $16.50 | $16.35 | $16.40 | $14.79 | 7,704 |
| 2017-12-22 | $16.14 | $16.35 | $16.14 | $16.29 | $14.69 | 7,647 |
| 2017-12-21 | $16.34 | $16.34 | $16.16 | $16.23 | $14.63 | 9,661 |
| 2017-12-20 | $17.19 | $17.29 | $17.00 | $17.06 | $15.38 | 21,492 |
| 2017-12-19 | $17.71 | $17.80 | $17.63 | $17.70 | $15.96 | 14,018 |
| 2017-12-18 | $16.91 | $17.40 | $16.85 | $17.11 | $15.43 | 70,482 |
| 2017-12-15 | $15.86 | $16.04 | $15.86 | $16.04 | $14.46 | 17,325 |
| 2017-12-14 | $16.46 | $16.61 | $16.34 | $16.41 | $14.79 | 14,717 |
| 2017-12-13 | $15.74 | $16.14 | $15.74 | $16.09 | $14.51 | 32,024 |
| 2017-12-12 | $15.58 | $15.61 | $15.52 | $15.56 | $14.03 | 9,214 |
| 2017-12-11 | $15.59 | $15.59 | $15.42 | $15.54 | $14.01 | 30,938 |
| 2017-12-08 | $15.96 | $15.98 | $15.76 | $15.83 | $14.27 | 7,933 |
| 2017-12-07 | $15.98 | $15.98 | $15.75 | $15.89 | $14.33 | 13,642 |
| 2017-12-06 | $16.55 | $16.73 | $16.48 | $16.71 | $15.07 | 13,865 |
| 2017-12-05 | $17.33 | $17.68 | $17.33 | $17.50 | $15.78 | 8,327 |
| 2017-12-04 | $17.01 | $17.26 | $17.01 | $17.13 | $15.44 | 8,597 |
| 2017-12-01 | $16.96 | $17.01 | $16.83 | $16.95 | $15.28 | 10,654 |
| 2017-11-30 | $16.55 | $16.75 | $16.55 | $16.65 | $15.01 | 18,994 |
| 2017-11-29 | $16.47 | $16.55 | $16.40 | $16.50 | $14.88 | 46,191 |
| 2017-11-28 | $16.51 | $16.81 | $16.51 | $16.73 | $15.08 | 14,252 |
| 2017-11-27 | $16.10 | $16.35 | $16.10 | $16.24 | $14.64 | 5,917 |
| 2017-11-24 | $15.97 | $16.06 | $15.97 | $16.06 | $14.48 | 1,934 |
| 2017-11-22 | $15.91 | $16.00 | $15.83 | $15.95 | $14.38 | 8,443 |
| 2017-11-21 | $15.54 | $15.60 | $15.54 | $15.55 | $14.02 | 5,025 |
| 2017-11-20 | $15.50 | $15.50 | $15.43 | $15.46 | $13.94 | 11,841 |
| 2017-11-17 | $15.25 | $15.60 | $15.25 | $15.53 | $14.00 | 6,989 |
| 2017-11-16 | $14.79 | $15.08 | $14.77 | $15.06 | $13.57 | 8,554 |
| 2017-11-15 | $14.45 | $14.47 | $14.40 | $14.43 | $13.01 | 3,902 |
| 2017-11-14 | $14.41 | $14.66 | $14.37 | $14.50 | $13.07 | 23,529 |
| 2017-11-13 | $14.30 | $14.56 | $14.28 | $14.46 | $13.04 | 9,887 |
| 2017-11-10 | $14.49 | $14.54 | $14.46 | $14.53 | $13.10 | 4,550 |
| 2017-11-09 | $14.68 | $14.88 | $14.67 | $14.84 | $13.38 | 13,079 |
| 2017-11-08 | $14.87 | $14.98 | $14.75 | $14.91 | $13.44 | 9,718 |
| 2017-11-07 | $14.67 | $14.69 | $14.54 | $14.59 | $13.15 | 7,468 |
| 2017-11-06 | $14.39 | $14.70 | $14.37 | $14.69 | $13.24 | 3,879 |
| 2017-11-03 | $14.52 | $14.54 | $14.42 | $14.54 | $13.11 | 8,734 |
| 2017-11-02 | $14.77 | $14.79 | $14.68 | $14.79 | $13.33 | 9,655 |
| 2017-11-01 | $14.32 | $14.44 | $14.28 | $14.35 | $12.94 | 15,499 |
| 2017-10-31 | $14.42 | $14.50 | $14.28 | $14.50 | $13.07 | 13,992 |
| 2017-10-30 | $14.52 | $14.59 | $14.38 | $14.53 | $13.10 | 8,367 |
| 2017-10-27 | $14.72 | $14.82 | $14.72 | $14.82 | $13.36 | 16,760 |
| 2017-10-26 | $14.46 | $14.71 | $14.46 | $14.51 | $13.08 | 15,971 |
| 2017-10-25 | $14.93 | $15.07 | $14.78 | $14.96 | $13.49 | 6,710 |
| 2017-10-24 | $15.24 | $15.27 | $15.09 | $15.25 | $13.75 | 11,748 |
| 2017-10-23 | $15.36 | $15.40 | $15.30 | $15.40 | $13.88 | 4,167 |
| 2017-10-20 | $15.57 | $15.70 | $15.55 | $15.62 | $14.08 | 19,312 |
| 2017-10-19 | $15.89 | $15.91 | $15.87 | $15.90 | $14.34 | 23,656 |
| 2017-10-18 | $15.98 | $16.03 | $15.86 | $16.03 | $14.45 | 5,931 |
| 2017-10-17 | $15.97 | $16.07 | $15.92 | $16.07 | $14.49 | 7,054 |
| 2017-10-16 | $16.44 | $16.52 | $16.35 | $16.35 | $14.74 | 18,940 |
| 2017-10-13 | $16.46 | $16.46 | $16.30 | $16.31 | $14.70 | 12,623 |
| 2017-10-12 | $16.20 | $16.30 | $16.20 | $16.30 | $14.70 | 7,763 |
| 2017-10-11 | $16.11 | $16.20 | $16.06 | $16.14 | $14.55 | 16,445 |
| 2017-10-10 | $15.81 | $15.94 | $15.81 | $15.89 | $14.33 | 4,348 |
| 2017-10-09 | $15.45 | $15.51 | $15.44 | $15.45 | $13.93 | 16,281 |
| 2017-10-06 | $15.55 | $15.55 | $15.43 | $15.49 | $13.97 | 9,490 |
| 2017-10-05 | $15.49 | $15.53 | $15.39 | $15.44 | $13.92 | 11,112 |
| 2017-10-04 | $15.48 | $15.50 | $15.37 | $15.50 | $13.97 | 11,929 |
| 2017-10-03 | $14.96 | $15.07 | $14.95 | $15.05 | $13.57 | 23,345 |
| 2017-10-02 | $14.97 | $15.11 | $14.94 | $14.98 | $13.51 | 7,180 |
| 2017-09-29 | $15.48 | $15.48 | $15.31 | $15.36 | $13.85 | 4,987 |
| 2017-09-28 | $15.10 | $15.19 | $15.04 | $15.13 | $13.64 | 4,667 |
| 2017-09-27 | $15.13 | $15.16 | $15.02 | $15.05 | $13.57 | 5,659 |
| 2017-09-26 | $15.46 | $15.47 | $15.30 | $15.46 | $13.94 | 15,044 |
| 2017-09-25 | $15.58 | $15.58 | $15.39 | $15.53 | $14.00 | 10,408 |
| 2017-09-22 | $15.69 | $15.73 | $15.62 | $15.70 | $14.15 | 9,906 |
| 2017-09-21 | $15.53 | $15.53 | $15.43 | $15.51 | $13.98 | 4,530 |
| 2017-09-20 | $15.62 | $15.68 | $15.49 | $15.63 | $14.09 | 12,481 |
| 2017-09-19 | $15.67 | $15.72 | $15.62 | $15.72 | $14.17 | 10,451 |
| 2017-09-18 | $15.88 | $15.90 | $15.82 | $15.88 | $14.32 | 2,885 |
| 2017-09-15 | $15.95 | $16.04 | $15.82 | $15.92 | $14.35 | 7,122 |
| 2017-09-14 | $16.25 | $16.25 | $16.16 | $16.17 | $14.58 | 8,131 |
| 2017-09-13 | $16.25 | $16.25 | $16.05 | $16.25 | $14.65 | 4,152 |
| 2017-09-12 | $16.52 | $16.52 | $16.32 | $16.44 | $14.82 | 5,493 |
| 2017-09-11 | $16.88 | $16.88 | $16.50 | $16.50 | $14.88 | 13,891 |
| 2017-09-08 | $16.70 | $16.89 | $16.65 | $16.89 | $15.23 | 13,167 |
| 2017-09-07 | $16.89 | $16.95 | $16.75 | $16.95 | $15.28 | 4,075 |
| 2017-09-06 | $16.71 | $17.15 | $16.71 | $17.15 | $15.31 | 18,510 |
| 2017-09-05 | $17.20 | $17.26 | $17.15 | $17.15 | $15.31 | 9,653 |
| 2017-09-01 | $17.40 | $17.43 | $17.27 | $17.41 | $15.54 | 6,828 |
| 2017-08-31 | $17.34 | $17.49 | $17.27 | $17.45 | $15.57 | 13,405 |
| 2017-08-30 | $17.12 | $17.18 | $17.11 | $17.17 | $15.32 | 4,528 |
| 2017-08-29 | $17.02 | $17.12 | $17.00 | $17.12 | $15.28 | 11,560 |
| 2017-08-28 | $16.90 | $16.98 | $16.90 | $16.96 | $15.14 | 2,813 |
| 2017-08-25 | $16.77 | $16.89 | $16.71 | $16.80 | $14.99 | 4,565 |
| 2017-08-24 | $16.62 | $16.73 | $16.60 | $16.72 | $14.92 | 7,391 |
| 2017-08-23 | $16.34 | $16.44 | $16.34 | $16.42 | $14.65 | 8,834 |
| 2017-08-22 | $16.31 | $16.53 | $16.31 | $16.53 | $14.75 | 5,570 |
| 2017-08-21 | $15.36 | $15.43 | $15.23 | $15.41 | $13.75 | 9,519 |
| 2017-08-18 | $15.19 | $15.43 | $15.16 | $15.41 | $13.75 | 10,682 |
| 2017-08-17 | $15.23 | $15.23 | $14.96 | $14.96 | $13.35 | 9,333 |
| 2017-08-16 | $15.13 | $15.13 | $14.81 | $15.11 | $13.49 | 6,871 |
| 2017-08-15 | $14.87 | $14.93 | $14.77 | $14.93 | $13.32 | 4,448 |
| 2017-08-14 | $14.90 | $14.99 | $14.90 | $14.92 | $13.32 | 6,626 |
| 2017-08-11 | $14.81 | $14.82 | $14.72 | $14.81 | $13.22 | 4,791 |
| 2017-08-10 | $14.88 | $14.92 | $14.69 | $14.86 | $13.26 | 14,014 |
| 2017-08-09 | $14.69 | $14.94 | $14.69 | $14.94 | $13.33 | 14,025 |
| 2017-08-08 | $15.23 | $15.32 | $14.97 | $14.97 | $13.36 | 4,254 |
| 2017-08-07 | $15.28 | $15.49 | $15.19 | $15.28 | $13.64 | 11,580 |
| 2017-08-04 | $15.73 | $15.89 | $15.62 | $15.89 | $14.18 | 5,426 |
| 2017-08-03 | $15.53 | $15.64 | $15.53 | $15.64 | $13.96 | 11,184 |
| 2017-08-02 | $15.68 | $15.85 | $15.68 | $15.81 | $14.11 | 14,697 |
| 2017-08-01 | $15.44 | $15.57 | $15.44 | $15.47 | $13.81 | 5,995 |
| 2017-07-31 | $15.54 | $15.54 | $15.42 | $15.47 | $13.81 | 10,727 |
| 2017-07-28 | $15.87 | $15.92 | $15.74 | $15.92 | $14.21 | 4,637 |
| 2017-07-27 | $15.72 | $15.81 | $15.63 | $15.73 | $14.04 | 3,876 |
| 2017-07-26 | $15.45 | $15.81 | $15.45 | $15.81 | $14.11 | 7,358 |
| 2017-07-25 | $15.48 | $15.48 | $15.22 | $15.37 | $13.72 | 9,706 |
| 2017-07-24 | $15.48 | $15.63 | $15.43 | $15.62 | $13.94 | 7,776 |
| 2017-07-21 | $15.66 | $15.67 | $15.51 | $15.59 | $13.91 | 10,013 |
| 2017-07-20 | $15.76 | $15.76 | $15.67 | $15.69 | $14.00 | 6,192 |
| 2017-07-19 | $16.04 | $16.17 | $16.03 | $16.16 | $14.42 | 33,306 |
| 2017-07-18 | $15.71 | $15.88 | $15.43 | $15.68 | $13.99 | 14,578 |
| 2017-07-17 | $15.74 | $15.93 | $15.74 | $15.89 | $14.18 | 6,923 |
| 2017-07-14 | $15.66 | $15.70 | $15.62 | $15.70 | $14.01 | 4,442 |
| 2017-07-13 | $15.24 | $15.39 | $15.16 | $15.39 | $13.74 | 5,195 |
| 2017-07-12 | $14.92 | $15.23 | $14.92 | $15.22 | $13.58 | 9,332 |
| 2017-07-11 | $14.40 | $14.48 | $14.40 | $14.45 | $12.90 | 4,957 |
| 2017-07-10 | $14.72 | $14.72 | $14.60 | $14.66 | $13.08 | 10,245 |
| 2017-07-07 | $14.77 | $14.87 | $14.65 | $14.81 | $13.22 | 6,884 |
| 2017-07-06 | $14.61 | $14.73 | $14.58 | $14.72 | $13.14 | 6,971 |
| 2017-07-05 | $14.60 | $14.86 | $14.59 | $14.81 | $13.22 | 10,485 |
| 2017-07-03 | $15.00 | $15.00 | $14.87 | $14.96 | $13.35 | 9,725 |
| 2017-06-30 | $15.14 | $15.36 | $15.14 | $15.33 | $13.68 | 6,840 |
| 2017-06-29 | $15.33 | $15.33 | $15.15 | $15.28 | $13.64 | 5,600 |
| 2017-06-28 | $15.37 | $15.39 | $15.34 | $15.37 | $13.72 | 5,555 |
| 2017-06-27 | $15.27 | $15.32 | $15.21 | $15.23 | $13.59 | 3,581 |
| 2017-06-26 | $15.47 | $15.51 | $15.23 | $15.30 | $13.65 | 9,672 |
| 2017-06-23 | $15.24 | $15.44 | $15.22 | $15.36 | $13.71 | 15,082 |
| 2017-06-22 | $15.35 | $15.36 | $15.24 | $15.25 | $13.61 | 8,952 |
| 2017-06-21 | $15.37 | $15.39 | $15.23 | $15.26 | $13.62 | 9,128 |
| 2017-06-20 | $15.37 | $15.43 | $15.20 | $15.22 | $13.58 | 11,298 |
| 2017-06-19 | $15.40 | $15.83 | $15.38 | $15.81 | $14.11 | 13,226 |
| 2017-06-16 | $15.40 | $15.46 | $15.10 | $15.37 | $13.72 | 35,565 |
| 2017-06-15 | $15.52 | $15.56 | $15.47 | $15.56 | $13.89 | 21,410 |
| 2017-06-14 | $16.25 | $16.34 | $16.00 | $16.12 | $14.39 | 9,237 |
| 2017-06-13 | $15.54 | $15.66 | $15.54 | $15.66 | $13.98 | 4,295 |
| 2017-06-12 | $15.63 | $15.73 | $15.57 | $15.73 | $14.04 | 4,277 |
| 2017-06-09 | $15.52 | $15.57 | $15.44 | $15.44 | $13.78 | 8,470 |
| 2017-06-08 | $15.33 | $15.33 | $15.07 | $15.15 | $13.52 | 10,336 |
| 2017-06-07 | $15.64 | $15.67 | $15.53 | $15.65 | $13.97 | 7,269 |
| 2017-06-06 | $15.76 | $15.77 | $15.64 | $15.73 | $14.04 | 19,946 |
| 2017-06-05 | $16.36 | $16.47 | $16.35 | $16.36 | $14.60 | 14,724 |
| 2017-06-02 | $16.17 | $16.34 | $16.15 | $16.22 | $14.48 | 7,482 |
| 2017-06-01 | $15.93 | $16.15 | $15.93 | $16.15 | $14.41 | 5,528 |
| 2017-05-31 | $16.05 | $16.05 | $15.86 | $15.91 | $14.20 | 9,949 |
| 2017-05-30 | $16.05 | $16.27 | $16.05 | $16.23 | $14.48 | 5,590 |
| 2017-05-26 | $16.22 | $16.46 | $16.22 | $16.43 | $14.66 | 8,721 |
| 2017-05-25 | $16.04 | $16.05 | $15.92 | $16.05 | $14.32 | 9,014 |
| 2017-05-24 | $16.03 | $16.18 | $15.95 | $16.07 | $14.34 | 8,915 |
| 2017-05-23 | $15.42 | $15.80 | $15.42 | $15.74 | $14.05 | 26,579 |
| 2017-05-22 | $15.27 | $15.30 | $15.17 | $15.25 | $13.61 | 11,296 |
| 2017-05-19 | $15.17 | $15.27 | $15.15 | $15.18 | $13.55 | 11,301 |
| 2017-05-18 | $14.78 | $14.96 | $14.69 | $14.78 | $13.19 | 10,342 |
| 2017-05-17 | $14.92 | $15.05 | $14.84 | $14.84 | $13.24 | 33,505 |
| 2017-05-16 | $15.38 | $15.63 | $15.38 | $15.55 | $13.88 | 9,034 |
| 2017-05-15 | $15.32 | $15.37 | $15.30 | $15.37 | $13.72 | 8,531 |
| 2017-05-12 | $14.95 | $15.10 | $14.95 | $15.10 | $13.48 | 6,030 |
| 2017-05-11 | $14.99 | $15.11 | $14.96 | $15.10 | $13.48 | 7,790 |
| 2017-05-10 | $14.65 | $14.73 | $14.59 | $14.66 | $13.08 | 9,462 |
| 2017-05-09 | $14.78 | $14.82 | $14.72 | $14.78 | $13.19 | 147,877 |
| 2017-05-08 | $14.80 | $14.82 | $14.63 | $14.66 | $13.08 | 9,396 |
| 2017-05-05 | $15.00 | $15.21 | $15.00 | $15.21 | $13.57 | 13,781 |
| 2017-05-04 | $15.16 | $15.22 | $14.98 | $14.98 | $13.37 | 9,397 |
| 2017-05-03 | $15.56 | $15.66 | $15.55 | $15.60 | $13.92 | 6,929 |
| 2017-05-02 | $15.88 | $15.98 | $15.82 | $15.96 | $14.24 | 85,647 |
| 2017-05-01 | $15.86 | $15.95 | $15.61 | $15.84 | $14.14 | 4,220 |
| 2017-04-28 | $15.75 | $15.86 | $15.75 | $15.86 | $14.15 | 16,335 |
| 2017-04-27 | $15.53 | $15.56 | $15.41 | $15.41 | $13.75 | 9,436 |
| 2017-04-26 | $15.49 | $15.60 | $15.46 | $15.59 | $13.91 | 7,370 |
| 2017-04-25 | $15.58 | $15.68 | $15.58 | $15.65 | $13.97 | 3,039 |
| 2017-04-24 | $15.67 | $15.96 | $15.67 | $15.90 | $14.19 | 19,780 |
| 2017-04-21 | $15.52 | $15.52 | $15.43 | $15.52 | $13.85 | 14,143 |
| 2017-04-20 | $15.30 | $15.52 | $15.24 | $15.48 | $13.82 | 10,270 |
| 2017-04-19 | $15.32 | $15.32 | $15.21 | $15.22 | $13.58 | 4,768 |
| 2017-04-18 | $15.26 | $15.43 | $15.26 | $15.40 | $13.74 | 6,087 |
| 2017-04-17 | $15.35 | $15.62 | $15.33 | $15.61 | $13.93 | 12,012 |
| 2017-04-13 | $15.04 | $15.25 | $15.04 | $15.16 | $13.53 | 6,966 |
| 2017-04-12 | $14.48 | $14.75 | $14.46 | $14.60 | $13.03 | 11,267 |
| 2017-04-11 | $14.15 | $14.15 | $13.81 | $14.14 | $12.62 | 80,277 |
| 2017-04-10 | $13.80 | $13.80 | $13.73 | $13.73 | $12.25 | 13,870 |
| 2017-04-07 | $14.13 | $14.18 | $14.06 | $14.16 | $12.64 | 5,946 |
| 2017-04-06 | $13.89 | $14.14 | $13.82 | $14.12 | $12.60 | 6,135 |
| 2017-04-05 | $14.30 | $14.42 | $14.29 | $14.34 | $12.80 | 14,656 |
| 2017-04-04 | $14.39 | $14.70 | $14.35 | $14.62 | $13.05 | 17,463 |
| 2017-04-03 | $14.58 | $14.65 | $14.17 | $14.21 | $12.68 | 24,289 |
| 2017-03-31 | $14.44 | $14.57 | $14.33 | $14.47 | $12.91 | 11,219 |
| 2017-03-30 | $15.62 | $15.69 | $15.05 | $15.05 | $13.43 | 22,937 |
| 2017-03-29 | $15.55 | $15.87 | $15.50 | $15.58 | $13.90 | 12,755 |
| 2017-03-28 | $15.76 | $15.76 | $15.50 | $15.52 | $13.85 | 41,785 |
| 2017-03-27 | $15.91 | $15.94 | $15.80 | $15.83 | $14.13 | 27,562 |
| 2017-03-24 | $16.59 | $16.73 | $16.56 | $16.67 | $14.88 | 7,190 |
| 2017-03-23 | $16.70 | $16.75 | $16.63 | $16.74 | $14.94 | 13,308 |
| 2017-03-22 | $16.44 | $16.55 | $16.30 | $16.55 | $14.77 | 11,168 |
| 2017-03-21 | $16.53 | $16.59 | $16.29 | $16.32 | $14.57 | 15,080 |
| 2017-03-20 | $16.36 | $16.55 | $16.29 | $16.43 | $14.53 | 10,924 |
| 2017-03-17 | $16.18 | $16.26 | $16.14 | $16.26 | $14.38 | 9,217 |
| 2017-03-16 | $16.48 | $16.48 | $16.37 | $16.42 | $14.52 | 4,357 |
| 2017-03-15 | $15.78 | $16.41 | $15.67 | $16.40 | $14.50 | 14,606 |
| 2017-03-14 | $15.55 | $15.77 | $15.55 | $15.73 | $13.83 | 16,803 |
| 2017-03-13 | $15.10 | $15.31 | $15.08 | $15.23 | $13.39 | 13,454 |
| 2017-03-10 | $14.95 | $14.95 | $14.86 | $14.90 | $13.10 | 13,155 |
| 2017-03-09 | $14.77 | $14.81 | $14.60 | $14.66 | $12.89 | 15,292 |
| 2017-03-08 | $14.98 | $15.04 | $14.89 | $14.93 | $13.12 | 20,054 |
| 2017-03-07 | $15.21 | $15.30 | $15.19 | $15.21 | $13.37 | 8,075 |
| 2017-03-06 | $15.03 | $15.17 | $15.00 | $15.16 | $13.33 | 32,416 |
| 2017-03-03 | $14.89 | $14.94 | $14.76 | $14.94 | $13.13 | 8,952 |
| 2017-03-02 | $14.57 | $14.57 | $14.44 | $14.49 | $12.74 | 12,539 |
| 2017-03-01 | $14.72 | $14.94 | $14.72 | $14.86 | $13.06 | 8,509 |
| 2017-02-28 | $14.64 | $14.64 | $14.41 | $14.42 | $12.67 | 8,607 |
| 2017-02-27 | $14.81 | $14.87 | $14.67 | $14.72 | $12.94 | 9,319 |
| 2017-02-24 | $14.87 | $14.93 | $14.82 | $14.93 | $13.12 | 6,783 |
| 2017-02-23 | $15.00 | $15.06 | $14.82 | $14.92 | $13.11 | 14,361 |
| 2017-02-22 | $14.49 | $14.85 | $14.49 | $14.85 | $13.05 | 8,156 |
| 2017-02-21 | $14.62 | $14.86 | $14.62 | $14.78 | $12.99 | 10,500 |
| 2017-02-17 | $13.16 | $13.18 | $13.09 | $13.16 | $11.57 | 13,364 |
| 2017-02-16 | $13.54 | $13.56 | $13.48 | $13.51 | $11.87 | 12,994 |
| 2017-02-15 | $13.43 | $13.66 | $13.43 | $13.66 | $12.01 | 12,797 |
| 2017-02-14 | $13.34 | $13.39 | $13.17 | $13.37 | $11.75 | 10,816 |
| 2017-02-13 | $13.22 | $13.31 | $13.22 | $13.24 | $11.64 | 11,891 |
| 2017-02-10 | $12.93 | $12.99 | $12.89 | $12.97 | $11.40 | 41,628 |
| 2017-02-09 | $12.71 | $12.79 | $12.63 | $12.70 | $11.16 | 19,088 |
| 2017-02-08 | $12.86 | $12.96 | $12.85 | $12.96 | $11.39 | 20,159 |
| 2017-02-07 | $12.87 | $12.91 | $12.85 | $12.87 | $11.31 | 11,412 |
| 2017-02-06 | $13.00 | $13.07 | $12.87 | $13.07 | $11.49 | 10,003 |
| 2017-02-03 | $13.25 | $13.42 | $13.25 | $13.35 | $11.73 | 9,163 |
| 2017-02-02 | $13.35 | $13.35 | $13.23 | $13.27 | $11.66 | 8,707 |
| 2017-02-01 | $13.29 | $13.37 | $13.29 | $13.36 | $11.74 | 26,398 |
| 2017-01-31 | $13.28 | $13.33 | $13.21 | $13.28 | $11.67 | 19,579 |
| 2017-01-30 | $13.01 | $13.19 | $13.01 | $13.10 | $11.51 | 27,873 |
| 2017-01-27 | $12.97 | $13.16 | $12.97 | $13.13 | $11.54 | 60,790 |
| 2017-01-26 | $13.10 | $13.18 | $13.07 | $13.11 | $11.52 | 368,792 |
| 2017-01-25 | $12.90 | $13.04 | $12.90 | $13.00 | $11.42 | 1,283,846 |
| 2017-01-24 | $12.77 | $12.89 | $12.77 | $12.80 | $11.25 | 960,184 |
| 2017-01-23 | $12.71 | $12.78 | $12.61 | $12.71 | $11.17 | 684,371 |
| 2017-01-20 | $12.76 | $12.78 | $12.60 | $12.67 | $11.14 | 774,979 |
| 2017-01-19 | $13.22 | $13.23 | $12.90 | $13.02 | $11.44 | 2,020,363 |
| 2017-01-18 | $13.32 | $13.49 | $13.06 | $13.10 | $11.51 | 3,235,070 |
| 2017-01-17 | $13.22 | $13.22 | $13.06 | $13.22 | $11.62 | 681,497 |
| 2017-01-13 | $12.89 | $13.08 | $12.89 | $12.98 | $11.41 | 20,566 |
| 2017-01-12 | $12.76 | $12.87 | $12.68 | $12.75 | $11.21 | 48,362 |
| 2017-01-11 | $12.29 | $12.63 | $12.21 | $12.47 | $10.96 | 29,151 |
| 2017-01-10 | $12.29 | $12.42 | $12.26 | $12.29 | $10.80 | 17,921 |
| 2017-01-09 | $12.34 | $12.51 | $12.30 | $12.40 | $10.90 | 41,088 |
| 2017-01-06 | $12.21 | $12.40 | $12.17 | $12.27 | $10.79 | 28,572 |
| 2017-01-05 | $12.42 | $12.55 | $12.35 | $12.44 | $10.93 | 35,472 |
| 2017-01-04 | $12.48 | $12.53 | $12.43 | $12.47 | $10.96 | 40,306 |
| 2017-01-03 | $12.49 | $12.58 | $12.46 | $12.52 | $11.00 | 32,212 |
| 2016-12-30 | $12.49 | $12.59 | $12.25 | $12.44 | $10.94 | 78,600 |
| 2016-12-29 | $12.78 | $12.89 | $12.78 | $12.89 | $11.33 | 34,988 |
| 2016-12-28 | $12.39 | $12.58 | $12.36 | $12.53 | $11.01 | 100,014 |
| 2016-12-27 | $12.02 | $12.33 | $12.02 | $12.27 | $10.78 | 69,569 |
| 2016-12-23 | $12.00 | $12.23 | $12.00 | $12.09 | $10.63 | 29,616 |
| 2016-12-22 | $12.28 | $12.28 | $12.11 | $12.13 | $10.66 | 57,950 |
| 2016-12-21 | $12.46 | $12.60 | $12.38 | $12.53 | $11.01 | 40,236 |
| 2016-12-20 | $12.24 | $12.46 | $12.24 | $12.30 | $10.81 | 69,137 |
| 2016-12-19 | $12.34 | $12.34 | $12.22 | $12.23 | $10.75 | 72,814 |
| 2016-12-16 | $12.41 | $12.53 | $12.35 | $12.35 | $10.86 | 107,587 |
| 2016-12-15 | $12.58 | $12.63 | $12.35 | $12.59 | $11.06 | 69,681 |
| 2016-12-14 | $13.28 | $13.32 | $12.76 | $12.77 | $11.22 | 131,077 |
| 2016-12-13 | $13.98 | $14.29 | $13.98 | $14.29 | $12.56 | 37,016 |
| 2016-12-12 | $14.03 | $14.06 | $13.93 | $13.97 | $12.28 | 54,652 |
| 2016-12-09 | $13.95 | $14.07 | $13.84 | $13.90 | $12.22 | 41,928 |
| 2016-12-08 | $14.15 | $14.24 | $14.00 | $14.09 | $12.38 | 41,314 |
| 2016-12-07 | $13.87 | $14.14 | $13.87 | $14.11 | $12.40 | 45,678 |
| 2016-12-06 | $13.72 | $13.73 | $13.57 | $13.60 | $11.95 | 39,094 |
| 2016-12-05 | $13.83 | $14.06 | $13.80 | $14.05 | $12.35 | 35,927 |
| 2016-12-02 | $13.09 | $13.48 | $13.09 | $13.39 | $11.77 | 106,219 |
| 2016-12-01 | $13.15 | $13.15 | $12.93 | $12.99 | $11.42 | 41,622 |
| 2016-11-30 | $13.39 | $13.47 | $13.23 | $13.29 | $11.68 | 42,924 |
| 2016-11-29 | $13.73 | $13.84 | $13.58 | $13.70 | $12.04 | 25,326 |
| 2016-11-28 | $13.88 | $13.95 | $13.78 | $13.80 | $12.13 | 115,788 |
| 2016-11-25 | $13.44 | $13.56 | $13.35 | $13.45 | $11.82 | 141,777 |
| 2016-11-23 | $13.53 | $13.66 | $13.44 | $13.48 | $11.84 | 180,517 |
| 2016-11-22 | $13.93 | $14.06 | $13.73 | $14.03 | $12.33 | 45,209 |
| 2016-11-21 | $13.37 | $13.37 | $13.24 | $13.32 | $11.71 | 31,600 |
| 2016-11-18 | $13.26 | $13.30 | $12.99 | $13.08 | $11.49 | 52,170 |
| 2016-11-17 | $13.31 | $13.32 | $13.14 | $13.19 | $11.59 | 35,763 |
| 2016-11-16 | $13.15 | $13.17 | $13.02 | $13.03 | $11.45 | 18,483 |
| 2016-11-15 | $12.99 | $13.16 | $12.86 | $13.08 | $11.50 | 32,825 |
| 2016-11-14 | $12.60 | $12.60 | $12.45 | $12.54 | $11.02 | 29,662 |
| 2016-11-11 | $12.71 | $12.86 | $12.48 | $12.67 | $11.13 | 64,072 |
| 2016-11-10 | $13.42 | $13.42 | $12.64 | $12.70 | $11.16 | 96,809 |
| 2016-11-09 | $13.90 | $14.14 | $13.86 | $14.05 | $12.35 | 44,001 |
| 2016-11-08 | $14.24 | $14.58 | $14.23 | $14.51 | $12.75 | 102,612 |
| 2016-11-07 | $13.97 | $14.44 | $13.97 | $14.36 | $12.62 | 64,735 |
| 2016-11-04 | $13.90 | $13.92 | $13.70 | $13.70 | $12.04 | 65,698 |
| 2016-11-03 | $14.32 | $14.42 | $14.21 | $14.30 | $12.57 | 24,203 |
| 2016-11-02 | $14.55 | $14.62 | $14.19 | $14.45 | $12.70 | 41,180 |
| 2016-11-01 | $14.56 | $14.56 | $14.21 | $14.35 | $12.61 | 46,484 |
| 2016-10-31 | $14.83 | $14.83 | $14.73 | $14.79 | $13.00 | 22,127 |
| 2016-10-28 | $13.87 | $13.98 | $13.64 | $13.77 | $12.10 | 39,104 |
| 2016-10-27 | $13.98 | $14.11 | $13.90 | $13.91 | $12.23 | 38,700 |
| 2016-10-26 | $14.00 | $14.14 | $13.99 | $14.06 | $12.36 | 18,175 |
| 2016-10-25 | $14.03 | $14.21 | $13.97 | $14.15 | $12.44 | 18,103 |
| 2016-10-24 | $13.93 | $13.98 | $13.80 | $13.93 | $12.24 | 51,682 |
| 2016-10-21 | $13.66 | $13.80 | $13.63 | $13.79 | $12.12 | 46,434 |
| 2016-10-20 | $14.04 | $14.18 | $13.98 | $14.08 | $12.38 | 18,335 |
| 2016-10-19 | $14.09 | $14.24 | $14.01 | $14.09 | $12.38 | 12,488 |
| 2016-10-18 | $13.99 | $14.07 | $13.77 | $14.00 | $12.31 | 19,291 |
| 2016-10-17 | $13.31 | $13.42 | $13.29 | $13.35 | $11.73 | 16,659 |
| 2016-10-14 | $13.44 | $13.44 | $13.10 | $13.15 | $11.55 | 29,660 |
| 2016-10-13 | $13.00 | $13.24 | $12.91 | $13.10 | $11.51 | 31,310 |
| 2016-10-12 | $13.15 | $13.44 | $13.12 | $13.40 | $11.78 | 19,789 |
| 2016-10-11 | $13.28 | $13.28 | $13.05 | $13.13 | $11.54 | 7,927 |
| 2016-10-10 | $13.81 | $13.85 | $13.72 | $13.75 | $12.08 | 38,401 |
| 2016-10-07 | $14.19 | $14.19 | $13.58 | $13.79 | $12.12 | 31,755 |
| 2016-10-06 | $13.72 | $13.80 | $13.63 | $13.69 | $12.03 | 48,709 |
| 2016-10-05 | $14.04 | $14.28 | $13.95 | $14.16 | $12.45 | 14,385 |
| 2016-10-04 | $14.30 | $14.30 | $13.97 | $14.00 | $12.31 | 19,502 |
| 2016-10-03 | $14.29 | $14.35 | $14.17 | $14.33 | $12.59 | 18,112 |
| 2016-09-30 | $14.23 | $14.25 | $14.00 | $14.10 | $12.39 | 31,846 |
| 2016-09-29 | $14.27 | $14.39 | $13.94 | $14.04 | $12.34 | 34,051 |
| 2016-09-28 | $14.30 | $14.66 | $14.30 | $14.51 | $12.75 | 19,678 |
| 2016-09-27 | $14.00 | $14.29 | $13.98 | $14.10 | $12.39 | 29,528 |
| 2016-09-26 | $13.94 | $14.00 | $13.83 | $13.92 | $12.23 | 49,932 |
| 2016-09-23 | $14.00 | $14.11 | $13.95 | $14.05 | $12.35 | 64,039 |
| 2016-09-22 | $14.23 | $14.23 | $13.97 | $14.10 | $12.39 | 142,988 |
| 2016-09-21 | $13.55 | $13.75 | $13.36 | $13.64 | $11.99 | 85,393 |
| 2016-09-20 | $13.65 | $13.65 | $13.43 | $13.46 | $11.83 | 26,211 |
| 2016-09-19 | $13.45 | $13.60 | $13.36 | $13.55 | $11.91 | 25,259 |
| 2016-09-16 | $12.94 | $12.94 | $12.72 | $12.87 | $11.31 | 14,771 |
| 2016-09-15 | $13.22 | $13.32 | $13.11 | $13.17 | $11.58 | 24,754 |
| 2016-09-14 | $12.90 | $12.98 | $12.84 | $12.86 | $11.30 | 12,047 |
| 2016-09-13 | $12.92 | $12.93 | $12.64 | $12.72 | $11.18 | 23,197 |
| 2016-09-12 | $12.90 | $13.19 | $12.82 | $13.16 | $11.40 | 30,487 |
| 2016-09-09 | $13.10 | $13.10 | $12.89 | $12.93 | $11.20 | 19,614 |
| 2016-09-08 | $13.53 | $13.69 | $13.40 | $13.40 | $11.60 | 46,932 |
| 2016-09-07 | $13.51 | $13.62 | $13.43 | $13.53 | $11.72 | 11,896 |
| 2016-09-06 | $13.54 | $13.78 | $13.54 | $13.70 | $11.73 | 38,773 |
| 2016-09-02 | $13.14 | $13.32 | $13.10 | $13.23 | $11.33 | 14,555 |
| 2016-09-01 | $12.59 | $12.77 | $12.56 | $12.77 | $10.94 | 15,659 |
| 2016-08-31 | $13.02 | $13.02 | $12.84 | $12.89 | $11.03 | 16,836 |
| 2016-08-30 | $13.48 | $13.53 | $13.42 | $13.49 | $11.55 | 19,772 |
| 2016-08-29 | $13.58 | $13.73 | $13.58 | $13.62 | $11.66 | 19,818 |
| 2016-08-26 | $13.91 | $14.12 | $13.45 | $13.63 | $11.67 | 31,868 |
| 2016-08-25 | $13.90 | $13.90 | $13.72 | $13.72 | $11.75 | 22,101 |
| 2016-08-24 | $14.17 | $14.25 | $14.05 | $14.20 | $12.16 | 38,338 |
| 2016-08-23 | $15.05 | $15.08 | $14.15 | $14.15 | $12.12 | 34,925 |
| 2016-08-22 | $14.70 | $14.83 | $14.70 | $14.81 | $12.68 | 21,570 |
| 2016-08-19 | $15.06 | $15.15 | $15.02 | $15.14 | $12.97 | 39,658 |
| 2016-08-18 | $15.43 | $15.49 | $15.29 | $15.38 | $13.17 | 50,708 |
| 2016-08-17 | $15.25 | $15.35 | $15.05 | $15.23 | $13.04 | 60,907 |
| 2016-08-16 | $15.72 | $15.72 | $15.55 | $15.63 | $13.38 | 696,071 |
| 2016-08-15 | $15.73 | $15.75 | $15.61 | $15.70 | $13.44 | 407,164 |
| 2016-08-12 | $15.52 | $15.67 | $15.43 | $15.64 | $13.39 | 856,154 |
| 2016-08-11 | $15.62 | $15.79 | $15.49 | $15.65 | $13.40 | 434,588 |
| 2016-08-10 | $15.58 | $15.85 | $15.58 | $15.81 | $13.54 | 475,059 |
| 2016-08-09 | $15.42 | $15.54 | $15.35 | $15.54 | $13.31 | 22,760 |
| 2016-08-08 | $15.23 | $15.32 | $15.12 | $15.30 | $13.10 | 230,125 |
| 2016-08-05 | $14.99 | $15.17 | $14.96 | $15.17 | $12.99 | 7,713 |
| 2016-08-04 | $14.78 | $15.06 | $14.78 | $15.00 | $12.85 | 23,636 |
| 2016-08-03 | $14.15 | $14.75 | $14.15 | $14.67 | $12.56 | 12,646 |
| 2016-08-02 | $14.60 | $14.66 | $14.39 | $14.55 | $12.46 | 10,311 |
| 2016-08-01 | $14.50 | $14.83 | $14.50 | $14.77 | $12.65 | 11,669 |
| 2016-07-29 | $14.49 | $14.82 | $14.49 | $14.73 | $12.61 | 25,199 |
| 2016-07-28 | $14.01 | $14.41 | $14.01 | $14.39 | $12.32 | 26,020 |
| 2016-07-27 | $14.05 | $14.38 | $14.05 | $14.38 | $12.31 | 20,398 |
| 2016-07-26 | $13.88 | $13.98 | $13.82 | $13.83 | $11.84 | 12,488 |
| 2016-07-25 | $14.29 | $14.29 | $13.84 | $13.90 | $11.90 | 19,674 |
| 2016-07-22 | $13.70 | $14.07 | $13.70 | $14.06 | $12.04 | 21,210 |
| 2016-07-21 | $13.61 | $13.69 | $13.47 | $13.51 | $11.57 | 38,278 |
| 2016-07-20 | $13.48 | $13.70 | $13.40 | $13.63 | $11.67 | 22,389 |
| 2016-07-19 | $12.35 | $12.37 | $12.15 | $12.24 | $10.48 | 20,428 |
| 2016-07-18 | $12.31 | $12.51 | $12.30 | $12.46 | $10.67 | 19,355 |
| 2016-07-15 | $12.16 | $12.36 | $12.16 | $12.28 | $10.52 | 15,536 |
| 2016-07-14 | $12.03 | $12.21 | $11.99 | $12.18 | $10.43 | 65,366 |
| 2016-07-13 | $12.03 | $12.06 | $11.81 | $11.81 | $10.11 | 14,524 |
| 2016-07-12 | $11.96 | $11.99 | $11.85 | $11.98 | $10.26 | 9,784 |
| 2016-07-11 | $11.51 | $11.62 | $11.46 | $11.52 | $9.87 | 18,057 |
| 2016-07-08 | $11.27 | $11.41 | $11.17 | $11.35 | $9.72 | 15,632 |
| 2016-07-07 | $11.22 | $11.22 | $11.00 | $11.12 | $9.52 | 5,798 |
| 2016-07-06 | $10.95 | $11.17 | $10.95 | $11.12 | $9.52 | 14,789 |
| 2016-07-05 | $11.21 | $11.28 | $11.16 | $11.21 | $9.60 | 10,935 |
| 2016-07-01 | $11.60 | $11.63 | $11.46 | $11.46 | $9.81 | 16,681 |
| 2016-06-30 | $11.43 | $11.60 | $11.25 | $11.27 | $9.65 | 38,455 |
| 2016-06-29 | $11.13 | $11.33 | $11.13 | $11.21 | $9.60 | 20,078 |
| 2016-06-28 | $10.90 | $11.03 | $10.84 | $10.91 | $9.34 | 9,891 |
| 2016-06-27 | $10.63 | $10.70 | $10.41 | $10.49 | $8.98 | 33,608 |
| 2016-06-24 | $11.19 | $11.24 | $10.85 | $11.03 | $9.45 | 17,528 |
| 2016-06-23 | $11.64 | $11.92 | $11.64 | $11.92 | $10.21 | 28,793 |
| 2016-06-22 | $11.36 | $11.48 | $11.35 | $11.46 | $9.81 | 29,576 |
| 2016-06-21 | $11.17 | $11.40 | $11.15 | $11.25 | $9.63 | 64,267 |
| 2016-06-20 | $11.10 | $11.23 | $11.09 | $11.14 | $9.54 | 19,082 |
| 2016-06-17 | $10.70 | $10.83 | $10.68 | $10.78 | $9.23 | 18,218 |
| 2016-06-16 | $10.16 | $10.46 | $10.16 | $10.39 | $8.90 | 11,842 |
| 2016-06-15 | $10.42 | $10.60 | $10.38 | $10.41 | $8.91 | 27,934 |
| 2016-06-14 | $10.65 | $10.65 | $10.37 | $10.48 | $8.97 | 14,927 |
| 2016-06-13 | $10.96 | $10.99 | $10.65 | $10.68 | $9.15 | 18,500 |
| 2016-06-10 | $11.09 | $11.21 | $10.88 | $10.93 | $9.36 | 13,479 |
| 2016-06-09 | $11.52 | $11.68 | $11.50 | $11.54 | $9.88 | 8,616 |
| 2016-06-08 | $11.98 | $11.98 | $11.68 | $11.70 | $10.02 | 12,437 |
| 2016-06-07 | $11.90 | $11.94 | $11.84 | $11.93 | $10.22 | 15,050 |
| 2016-06-06 | $11.80 | $11.97 | $11.80 | $11.94 | $10.22 | 19,801 |
| 2016-06-03 | $11.74 | $11.90 | $11.54 | $11.90 | $10.19 | 40,730 |
| 2016-06-02 | $10.89 | $11.00 | $10.87 | $10.94 | $9.37 | 13,025 |
| 2016-06-01 | $10.75 | $10.80 | $10.65 | $10.74 | $9.20 | 12,429 |
| 2016-05-31 | $10.71 | $10.71 | $10.51 | $10.63 | $9.10 | 17,196 |
| 2016-05-27 | $10.75 | $10.82 | $10.70 | $10.77 | $9.22 | 23,735 |
| 2016-05-26 | $10.79 | $10.83 | $10.71 | $10.75 | $9.21 | 5,923 |
| 2016-05-25 | $10.43 | $10.53 | $10.41 | $10.42 | $8.92 | 47,268 |
| 2016-05-24 | $10.45 | $10.53 | $10.43 | $10.43 | $8.93 | 69,972 |
| 2016-05-23 | $10.64 | $10.69 | $10.59 | $10.62 | $9.09 | 19,128 |
| 2016-05-20 | $10.51 | $10.61 | $10.42 | $10.58 | $9.06 | 13,215 |
| 2016-05-19 | $10.59 | $10.63 | $10.47 | $10.56 | $9.04 | 28,633 |
| 2016-05-18 | $10.50 | $10.80 | $10.41 | $10.65 | $9.12 | 41,808 |
| 2016-05-17 | $10.70 | $10.89 | $10.65 | $10.81 | $9.26 | 27,556 |
| 2016-05-16 | $10.80 | $10.97 | $10.79 | $10.93 | $9.36 | 31,074 |
| 2016-05-13 | $11.07 | $11.20 | $10.87 | $10.90 | $9.33 | 11,675 |
| 2016-05-12 | $11.26 | $11.41 | $11.24 | $11.34 | $9.71 | 23,985 |
| 2016-05-11 | $11.25 | $11.39 | $11.25 | $11.39 | $9.75 | 39,641 |
| 2016-05-10 | $10.95 | $11.10 | $10.86 | $11.04 | $9.45 | 11,834 |
| 2016-05-09 | $11.15 | $11.15 | $10.85 | $10.92 | $9.35 | 12,519 |
| 2016-05-06 | $11.30 | $11.30 | $11.14 | $11.25 | $9.63 | 13,847 |
| 2016-05-05 | $11.18 | $11.39 | $11.02 | $11.07 | $9.48 | 12,520 |
| 2016-05-04 | $11.43 | $11.46 | $11.25 | $11.25 | $9.63 | 26,127 |
| 2016-05-03 | $11.60 | $11.69 | $11.40 | $11.47 | $9.82 | 33,311 |
| 2016-05-02 | $11.85 | $12.00 | $11.85 | $12.00 | $10.28 | 11,059 |
| 2016-04-29 | $12.09 | $12.25 | $11.98 | $11.99 | $10.27 | 64,681 |
| 2016-04-28 | $11.81 | $12.14 | $11.81 | $12.09 | $10.35 | 12,045 |
| 2016-04-27 | $11.87 | $11.97 | $11.75 | $11.84 | $10.14 | 14,223 |
| 2016-04-26 | $11.69 | $11.97 | $11.65 | $11.97 | $10.25 | 9,166 |
| 2016-04-25 | $11.75 | $11.86 | $11.65 | $11.81 | $10.12 | 9,375 |
| 2016-04-22 | $11.69 | $11.89 | $11.48 | $11.89 | $10.18 | 11,241 |
| 2016-04-21 | $12.00 | $12.12 | $11.69 | $12.01 | $10.28 | 7,277 |
| 2016-04-20 | $11.67 | $12.13 | $11.67 | $12.05 | $10.32 | 12,779 |
| 2016-04-19 | $11.93 | $12.05 | $11.60 | $12.05 | $10.32 | 22,961 |
| 2016-04-18 | $11.34 | $11.81 | $11.34 | $11.64 | $9.97 | 16,192 |
| 2016-04-15 | $11.68 | $11.73 | $11.32 | $11.55 | $9.89 | 21,074 |
| 2016-04-14 | $12.08 | $12.08 | $11.62 | $11.84 | $10.14 | 28,138 |
| 2016-04-13 | $11.72 | $11.78 | $11.58 | $11.63 | $9.96 | 92,336 |
| 2016-04-12 | $11.81 | $11.86 | $11.42 | $11.84 | $10.14 | 44,395 |
| 2016-04-11 | $11.70 | $11.70 | $11.30 | $11.50 | $9.85 | 25,946 |
| 2016-04-08 | $11.27 | $11.40 | $11.16 | $11.21 | $9.60 | 15,302 |
| 2016-04-07 | $11.02 | $11.14 | $10.92 | $10.99 | $9.41 | 24,611 |
| 2016-04-06 | $11.26 | $11.42 | $11.17 | $11.39 | $9.75 | 15,145 |
| 2016-04-05 | $11.53 | $11.76 | $11.44 | $11.44 | $9.80 | 11,765 |
| 2016-04-04 | $12.15 | $12.15 | $11.95 | $11.99 | $10.27 | 20,783 |
| 2016-04-01 | $11.80 | $12.00 | $11.60 | $11.83 | $10.13 | 25,597 |
| 2016-03-31 | $11.88 | $12.11 | $11.77 | $11.85 | $10.15 | 74,974 |
| 2016-03-30 | $11.78 | $12.06 | $11.76 | $11.80 | $10.11 | 12,076 |
| 2016-03-29 | $11.66 | $11.94 | $11.43 | $11.94 | $10.22 | 21,009 |
| 2016-03-28 | $11.75 | $11.80 | $11.35 | $11.70 | $10.02 | 10,902 |
| 2016-03-24 | $11.47 | $11.70 | $11.41 | $11.60 | $9.93 | 21,752 |
| 2016-03-23 | $11.67 | $11.78 | $11.55 | $11.69 | $10.01 | 13,660 |
| 2016-03-22 | $11.30 | $11.80 | $11.30 | $11.80 | $10.01 | 27,188 |
| 2016-03-21 | $11.53 | $11.80 | $11.53 | $11.74 | $9.96 | 7,061 |
| 2016-03-18 | $11.46 | $11.70 | $11.46 | $11.69 | $9.92 | 25,683 |
| 2016-03-17 | $11.45 | $11.55 | $11.15 | $11.51 | $9.76 | 27,163 |
| 2016-03-16 | $10.50 | $10.92 | $10.40 | $10.92 | $9.26 | 19,692 |
| 2016-03-15 | $10.55 | $10.67 | $10.45 | $10.53 | $8.87 | 11,674 |
| 2016-03-14 | $10.89 | $11.01 | $10.73 | $10.80 | $9.10 | 13,416 |
| 2016-03-11 | $11.08 | $11.29 | $11.08 | $11.29 | $9.51 | 22,257 |
| 2016-03-10 | $11.15 | $11.16 | $10.83 | $11.05 | $9.31 | 14,344 |
| 2016-03-09 | $11.25 | $11.45 | $11.12 | $11.41 | $9.61 | 22,982 |
| 2016-03-08 | $10.96 | $11.02 | $10.80 | $11.02 | $9.28 | 176,076 |
| 2016-03-07 | $11.04 | $11.14 | $11.01 | $11.09 | $9.34 | 13,826 |
| 2016-03-04 | $10.46 | $10.93 | $10.46 | $10.93 | $9.21 | 18,056 |
| 2016-03-03 | $10.70 | $11.06 | $10.70 | $10.93 | $9.21 | 22,799 |
| 2016-03-02 | $10.48 | $10.69 | $10.45 | $10.69 | $9.01 | 32,463 |
| 2016-03-01 | $10.13 | $10.45 | $10.10 | $10.41 | $8.77 | 38,100 |
| 2016-02-29 | $9.73 | $9.94 | $9.68 | $9.92 | $8.36 | 21,228 |
| 2016-02-26 | $9.97 | $9.97 | $9.67 | $9.73 | $8.20 | 19,262 |
| 2016-02-25 | $10.03 | $10.24 | $10.00 | $10.24 | $8.63 | 13,365 |
| 2016-02-24 | $9.64 | $9.86 | $9.49 | $9.86 | $8.31 | 17,400 |
| 2016-02-23 | $9.95 | $10.12 | $9.84 | $10.12 | $8.53 | 16,826 |
| 2016-02-22 | $9.51 | $9.67 | $9.51 | $9.66 | $8.14 | 14,132 |
| 2016-02-19 | $9.66 | $9.66 | $9.37 | $9.63 | $8.11 | 18,191 |
| 2016-02-18 | $9.90 | $10.02 | $9.76 | $9.87 | $8.32 | 30,114 |
| 2016-02-17 | $9.71 | $9.95 | $9.71 | $9.83 | $8.28 | 34,983 |
| 2016-02-16 | $9.45 | $9.51 | $9.35 | $9.39 | $7.91 | 17,751 |
| 2016-02-12 | $9.12 | $9.45 | $9.12 | $9.27 | $7.81 | 63,550 |
| 2016-02-11 | $9.13 | $9.37 | $9.13 | $9.36 | $7.89 | 54,775 |
| 2016-02-10 | $9.30 | $9.38 | $9.22 | $9.26 | $7.80 | 27,589 |
| 2016-02-09 | $8.75 | $9.06 | $8.75 | $9.06 | $7.63 | 24,808 |
| 2016-02-08 | $8.99 | $9.11 | $8.99 | $9.09 | $7.66 | 25,191 |
| 2016-02-05 | $9.31 | $9.34 | $9.12 | $9.16 | $7.72 | 19,951 |
| 2016-02-04 | $9.44 | $9.49 | $9.36 | $9.36 | $7.89 | 34,956 |
| 2016-02-03 | $8.83 | $9.03 | $8.71 | $9.03 | $7.61 | 97,189 |
| 2016-02-02 | $8.75 | $8.75 | $8.58 | $8.58 | $7.23 | 37,324 |
| 2016-02-01 | $9.07 | $9.25 | $9.03 | $9.20 | $7.75 | 26,323 |
| 2016-01-29 | $9.01 | $9.35 | $9.01 | $9.35 | $7.88 | 43,566 |
| 2016-01-28 | $8.58 | $8.65 | $8.49 | $8.60 | $7.25 | 41,766 |
| 2016-01-27 | $8.13 | $8.34 | $8.10 | $8.15 | $6.87 | 26,489 |
| 2016-01-26 | $8.13 | $8.18 | $8.05 | $8.17 | $6.88 | 72,181 |
| 2016-01-25 | $8.20 | $8.22 | $7.97 | $8.09 | $6.82 | 76,622 |
| 2016-01-22 | $8.05 | $8.24 | $8.05 | $8.16 | $6.87 | 67,988 |
| 2016-01-21 | $7.78 | $8.05 | $7.78 | $7.98 | $6.72 | 57,072 |
| 2016-01-20 | $7.52 | $7.71 | $7.42 | $7.71 | $6.50 | 114,704 |
| 2016-01-19 | $7.80 | $7.84 | $7.69 | $7.81 | $6.58 | 95,583 |
| 2016-01-15 | $7.79 | $8.15 | $7.79 | $7.85 | $6.61 | 83,805 |
| 2016-01-14 | $8.20 | $8.47 | $8.12 | $8.43 | $7.10 | 66,749 |
| 2016-01-13 | $8.36 | $8.56 | $8.15 | $8.27 | $6.97 | 35,390 |
| 2016-01-12 | $8.18 | $8.18 | $7.85 | $7.99 | $6.73 | 61,233 |
| 2016-01-11 | $7.76 | $7.87 | $7.63 | $7.78 | $6.55 | 95,474 |
| 2016-01-08 | $8.29 | $8.33 | $8.22 | $8.22 | $6.93 | 35,617 |
| 2016-01-07 | $8.42 | $8.55 | $8.42 | $8.48 | $7.14 | 65,236 |
| 2016-01-06 | $8.90 | $8.97 | $8.72 | $8.85 | $7.46 | 92,506 |
| 2016-01-05 | $9.08 | $9.17 | $9.07 | $9.14 | $7.70 | 125,369 |
| 2016-01-04 | $8.92 | $9.19 | $8.77 | $9.13 | $7.69 | 133,878 |
| 2015-12-31 | $9.05 | $9.40 | $9.05 | $9.27 | $7.81 | 58,479 |
| 2015-12-30 | $9.38 | $9.51 | $9.32 | $9.47 | $7.98 | 68,212 |
| 2015-12-29 | $9.51 | $9.70 | $9.51 | $9.64 | $8.13 | 206,264 |
| 2015-12-28 | $9.56 | $9.60 | $9.46 | $9.50 | $8.00 | 102,195 |
| 2015-12-24 | $9.48 | $9.74 | $9.48 | $9.65 | $8.13 | 18,553 |
| 2015-12-23 | $9.52 | $9.72 | $9.43 | $9.67 | $8.15 | 93,229 |
| 2015-12-22 | $9.33 | $9.59 | $9.33 | $9.49 | $8.00 | 177,459 |
| 2015-12-21 | $9.31 | $9.51 | $9.29 | $9.35 | $7.88 | 90,132 |
| 2015-12-18 | $9.33 | $9.45 | $9.29 | $9.29 | $7.83 | 52,758 |
| 2015-12-17 | $9.28 | $9.41 | $9.18 | $9.25 | $7.79 | 129,746 |
| 2015-12-16 | $9.11 | $9.45 | $9.11 | $9.43 | $7.94 | 129,181 |
| 2015-12-15 | $9.17 | $9.36 | $9.15 | $9.24 | $7.78 | 157,731 |
| 2015-12-14 | $8.90 | $9.08 | $8.79 | $9.07 | $7.64 | 61,905 |
| 2015-12-11 | $8.02 | $8.16 | $7.96 | $8.03 | $6.77 | 77,199 |
| 2015-12-10 | $8.81 | $8.96 | $8.65 | $8.66 | $7.30 | 107,417 |
| 2015-12-09 | $9.53 | $9.60 | $9.17 | $9.29 | $7.83 | 52,982 |
| 2015-12-08 | $9.31 | $9.41 | $9.27 | $9.37 | $7.89 | 103,576 |
| 2015-12-07 | $9.54 | $9.54 | $9.33 | $9.42 | $7.94 | 57,115 |
| 2015-12-04 | $9.60 | $9.60 | $9.44 | $9.47 | $7.98 | 109,679 |
| 2015-12-03 | $9.67 | $9.72 | $9.48 | $9.51 | $8.01 | 114,686 |
| 2015-12-02 | $9.47 | $9.54 | $9.36 | $9.39 | $7.91 | 83,627 |
| 2015-12-01 | $9.63 | $9.68 | $9.53 | $9.62 | $8.10 | 82,683 |
| 2015-11-30 | $9.95 | $9.95 | $9.68 | $9.80 | $8.26 | 103,756 |
| 2015-11-27 | $10.01 | $10.04 | $9.88 | $9.88 | $8.32 | 40,462 |
| 2015-11-25 | $10.43 | $10.43 | $9.96 | $9.96 | $8.39 | 106,074 |
| 2015-11-24 | $10.15 | $10.28 | $10.09 | $10.28 | $8.66 | 66,947 |
| 2015-11-23 | $10.09 | $10.26 | $10.00 | $10.05 | $8.47 | 316,430 |
| 2015-11-20 | $10.11 | $10.20 | $10.05 | $10.12 | $8.53 | 75,921 |
| 2015-11-19 | $9.88 | $9.91 | $9.81 | $9.82 | $8.27 | 44,074 |
| 2015-11-18 | $9.77 | $9.97 | $9.77 | $9.97 | $8.40 | 74,894 |
| 2015-11-17 | $9.94 | $10.05 | $9.81 | $9.90 | $8.34 | 91,416 |
| 2015-11-16 | $9.34 | $9.42 | $9.31 | $9.42 | $7.94 | 66,239 |
| 2015-11-13 | $9.27 | $9.40 | $9.14 | $9.22 | $7.77 | 56,249 |
| 2015-11-12 | $9.64 | $9.68 | $9.54 | $9.54 | $8.04 | 51,415 |
| 2015-11-11 | $9.84 | $9.88 | $9.72 | $9.82 | $8.27 | 41,038 |
| 2015-11-10 | $9.73 | $9.88 | $9.72 | $9.74 | $8.21 | 32,398 |
| 2015-11-09 | $10.02 | $10.02 | $9.72 | $9.89 | $8.33 | 31,007 |
| 2015-11-06 | $10.24 | $10.29 | $10.09 | $10.18 | $8.58 | 44,588 |
| 2015-11-05 | $10.50 | $10.59 | $10.41 | $10.41 | $8.77 | 46,352 |
| 2015-11-04 | $10.59 | $10.59 | $10.34 | $10.41 | $8.77 | 39,022 |
| 2015-11-03 | $10.50 | $10.67 | $10.48 | $10.66 | $8.98 | 33,293 |
| 2015-11-02 | $10.47 | $10.69 | $10.45 | $10.62 | $8.95 | 43,064 |
| 2015-10-30 | $10.44 | $10.44 | $10.37 | $10.37 | $8.74 | 47,130 |
| 2015-10-29 | $10.56 | $10.60 | $10.41 | $10.43 | $8.79 | 54,091 |
| 2015-10-28 | $10.99 | $11.00 | $10.62 | $10.67 | $8.99 | 38,931 |
| 2015-10-27 | $10.84 | $10.98 | $10.82 | $10.98 | $9.25 | 38,237 |
| 2015-10-26 | $11.26 | $11.36 | $11.20 | $11.29 | $9.51 | 38,871 |
| 2015-10-23 | $11.24 | $11.27 | $11.08 | $11.26 | $9.49 | 24,764 |
| 2015-10-22 | $11.10 | $11.12 | $10.94 | $10.95 | $9.23 | 53,720 |
| 2015-10-21 | $10.78 | $11.00 | $10.78 | $10.89 | $9.17 | 22,088 |
| 2015-10-20 | $10.99 | $11.20 | $10.91 | $10.91 | $9.19 | 30,420 |
| 2015-10-19 | $11.29 | $11.31 | $11.09 | $11.11 | $9.36 | 65,706 |
| 2015-10-16 | $12.16 | $12.32 | $12.08 | $12.23 | $10.30 | 58,140 |
| 2015-10-15 | $11.79 | $12.04 | $11.79 | $12.02 | $10.13 | 19,079 |
| 2015-10-14 | $11.62 | $11.82 | $11.56 | $11.75 | $9.90 | 25,507 |
| 2015-10-13 | $11.58 | $11.87 | $11.55 | $11.55 | $9.73 | 25,851 |
| 2015-10-12 | $11.83 | $12.04 | $11.83 | $12.00 | $10.11 | 15,315 |
| 2015-10-09 | $12.25 | $12.32 | $12.12 | $12.21 | $10.29 | 24,178 |
| 2015-10-08 | $12.05 | $12.25 | $11.94 | $12.22 | $10.30 | 16,717 |
| 2015-10-07 | $12.31 | $12.47 | $12.12 | $12.18 | $10.26 | 23,181 |
| 2015-10-06 | $11.93 | $12.25 | $11.93 | $12.25 | $10.32 | 36,786 |
| 2015-10-05 | $11.49 | $11.86 | $11.49 | $11.86 | $9.99 | 80,545 |
| 2015-10-02 | $10.96 | $11.52 | $10.96 | $11.52 | $9.71 | 34,851 |
| 2015-10-01 | $11.17 | $11.35 | $11.12 | $11.35 | $9.56 | 48,858 |
| 2015-09-30 | $11.30 | $11.42 | $11.30 | $11.33 | $9.55 | 15,969 |
| 2015-09-29 | $11.10 | $11.15 | $10.84 | $11.05 | $9.31 | 52,628 |
| 2015-09-28 | $10.94 | $11.03 | $10.80 | $10.90 | $9.18 | 22,543 |
| 2015-09-25 | $11.35 | $11.52 | $11.24 | $11.34 | $9.55 | 28,993 |
| 2015-09-24 | $11.41 | $11.49 | $11.08 | $11.49 | $9.68 | 32,889 |
| 2015-09-23 | $11.60 | $11.60 | $11.41 | $11.49 | $9.68 | 18,656 |
| 2015-09-22 | $11.50 | $11.59 | $11.43 | $11.59 | $9.76 | 24,451 |
| 2015-09-21 | $11.89 | $11.89 | $11.64 | $11.72 | $9.87 | 17,461 |
| 2015-09-18 | $11.92 | $12.10 | $11.88 | $11.88 | $10.01 | 11,190 |
| 2015-09-17 | $12.06 | $12.50 | $12.06 | $12.27 | $10.34 | 28,828 |
| 2015-09-16 | $12.12 | $12.19 | $11.96 | $12.19 | $10.27 | 37,549 |
| 2015-09-15 | $11.72 | $11.74 | $11.58 | $11.69 | $9.84 | 102,831 |
| 2015-09-14 | $11.62 | $11.88 | $11.62 | $11.88 | $10.01 | 21,130 |
| 2015-09-11 | $11.55 | $11.62 | $11.36 | $11.57 | $9.75 | 46,042 |
| 2015-09-10 | $11.20 | $11.59 | $11.20 | $11.55 | $9.73 | 18,768 |
| 2015-09-09 | $11.41 | $11.42 | $11.19 | $11.22 | $9.45 | 26,809 |
| 2015-09-08 | $11.53 | $11.70 | $11.52 | $11.70 | $9.74 | 30,336 |
Shoprite Holdings Ltd (SRGHY) News Headlines
Recent Shoprite Holdings Ltd (SRGHY) News
Similar Companies to Shoprite Holdings Ltd (SRGHY) 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 | -- | -- | -- |