Sumitomo Corporation (SSUMY) Exchange: PINK
Data as of May 3, 2024
$28.12 ($0.29) 1.04%
Sumitomo Corporation - Daily Information
Click for more stock information on Sumitomo Corporation.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $28.79 |
| Previous Close | $28.12 |
| High | $28.79 |
| Low | $27.99 |
| Adjusted Open | $28.79 |
| Previous Adjusted Close | $28.12 |
| Adjusted High | $28.79 |
| Adjusted Low | $27.99 |
About Sumitomo Corporation (SSUMY)
Sumitomo Corporation imports, exports, and supplies metal products, transportation equipment, goods, and commodities worldwide. Its Metal Products segment sells steel products, including steel sheets, tubular products, etc.; and non-ferrous metal products comprising aluminum, titanium, etc., as well as processes steel sheets, tubular products, and non-ferrous metals. The companys Transportation & Construction Systems segment offers products and services related to ship, aerospace equipment, railway and other transportation systems, automobiles, motorcycles, construction and mining equipment, forest machines, and industrial vehicles. This segment is also involved in automobile leasing and financing operations. Its Environment & Infrastructure segment provides various projects, such as electric power, water supply, sewerage systems, solar photovoltaic power generation, wind power generation ventures, batteries and recycling, industrial facilities and equipment, logistics, insurance, and industrial-park-related projects. The companys Media, Network, Lifestyle Related Goods & Services segment is engaged in the areas of media, network, lifestyle/retail, food, materials and supplies, construction, and real estate businesses. Its Mineral Resources, Energy, Chemical & Electronics segment develops businesses in the fields of mineral resources and energy, such as copper, coal, petroleum, and liquefied natural gas; trades in chemicals and electronics, as well as synthetic resin materials and organic/inorganic chemicals; develops rare earth elements; and undertakes business in pharmaceuticals, agricultural chemicals, fertilizers, pet supplies, and others. The company is also involved in the import and export of various goods and commodities. Sumitomo Corporation was founded in 1919 and is headquartered in Tokyo, Japan.
Invest in Sumitomo Corporation (SSUMY)
Historical Stock Data for Sumitomo Corporation (SSUMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $28.79 | $28.79 | $27.99 | $28.12 | $28.12 | 74,363 |
| 2024-05-02 | $27.70 | $27.94 | $27.40 | $27.83 | $27.83 | 57,616 |
| 2024-05-01 | $26.31 | $26.50 | $26.10 | $26.26 | $26.26 | 43,967 |
| 2024-04-30 | $26.50 | $26.90 | $26.30 | $26.31 | $26.31 | 31,802 |
| 2024-04-29 | $26.61 | $26.81 | $26.24 | $26.50 | $26.50 | 106,447 |
| 2024-04-26 | $25.11 | $25.23 | $24.60 | $25.23 | $25.23 | 27,727 |
| 2024-04-25 | $25.15 | $25.15 | $24.51 | $24.72 | $24.72 | 60,250 |
| 2024-04-24 | $25.20 | $25.20 | $25.02 | $25.14 | $25.14 | 18,253 |
| 2024-04-23 | $24.79 | $25.14 | $24.70 | $24.76 | $24.76 | 25,912 |
| 2024-04-22 | $24.68 | $25.02 | $24.50 | $24.65 | $24.65 | 13,949 |
| 2024-04-19 | $25.03 | $25.03 | $24.25 | $24.41 | $24.41 | 19,808 |
| 2024-04-18 | $24.55 | $24.55 | $24.16 | $24.17 | $24.17 | 18,003 |
| 2024-04-17 | $24.40 | $24.47 | $24.03 | $24.23 | $24.23 | 32,638 |
| 2024-04-16 | $24.95 | $24.95 | $24.38 | $24.49 | $24.49 | 35,669 |
| 2024-04-15 | $24.52 | $25.42 | $24.52 | $25.01 | $25.01 | 36,971 |
| 2024-04-12 | $25.00 | $25.25 | $24.79 | $24.88 | $24.88 | 57,933 |
| 2024-04-11 | $24.76 | $25.15 | $24.76 | $24.93 | $24.93 | 49,792 |
| 2024-04-10 | $24.83 | $24.83 | $24.57 | $24.72 | $24.72 | 21,956 |
| 2024-04-09 | $25.02 | $25.19 | $24.67 | $25.12 | $25.12 | 18,441 |
| 2024-04-08 | $25.02 | $25.02 | $24.35 | $24.63 | $24.63 | 36,254 |
| 2024-04-05 | $24.36 | $24.48 | $24.24 | $24.34 | $24.34 | 27,364 |
| 2024-04-04 | $24.46 | $24.95 | $24.00 | $24.15 | $24.15 | 169,591 |
| 2024-04-03 | $23.90 | $24.50 | $23.90 | $24.15 | $24.15 | 169,591 |
| 2024-04-02 | $23.90 | $23.90 | $23.41 | $23.63 | $23.63 | 97,822 |
| 2024-04-01 | $23.15 | $24.29 | $23.15 | $23.63 | $23.63 | 97,822 |
| 2024-03-28 | $23.98 | $24.17 | $23.98 | $24.09 | $24.09 | 26,858 |
| 2024-03-27 | $24.80 | $24.80 | $24.16 | $24.32 | $24.32 | 12,427 |
| 2024-03-26 | $24.60 | $24.62 | $24.50 | $24.62 | $24.62 | 62,218 |
| 2024-03-25 | $24.24 | $24.75 | $24.24 | $24.59 | $24.59 | 13,959 |
| 2024-03-22 | $24.99 | $24.99 | $24.64 | $24.65 | $24.65 | 96,554 |
| 2024-03-21 | $23.84 | $24.78 | $23.84 | $24.76 | $24.76 | 36,209 |
| 2024-03-20 | $23.19 | $24.21 | $23.19 | $24.11 | $24.11 | 14,889 |
| 2024-03-19 | $24.03 | $24.09 | $23.80 | $24.09 | $24.09 | 19,291 |
| 2024-03-18 | $23.79 | $24.25 | $23.70 | $23.85 | $23.85 | 16,031 |
| 2024-03-15 | $23.77 | $23.85 | $23.67 | $23.79 | $23.79 | 76,916 |
| 2024-03-14 | $22.91 | $23.17 | $22.91 | $23.02 | $23.02 | 35,135 |
| 2024-03-13 | $23.00 | $23.00 | $22.81 | $22.90 | $22.90 | 16,901 |
| 2024-03-12 | $22.46 | $23.28 | $22.46 | $23.28 | $23.28 | 116,344 |
| 2024-03-11 | $23.50 | $23.98 | $23.24 | $23.28 | $23.28 | 116,344 |
| 2024-03-08 | $24.50 | $24.50 | $23.75 | $24.25 | $24.25 | 38,591 |
| 2024-03-07 | $24.19 | $24.26 | $23.76 | $24.24 | $24.24 | 69,353 |
| 2024-03-06 | $23.54 | $24.50 | $23.54 | $24.19 | $24.19 | 51,527 |
| 2024-03-05 | $23.61 | $23.98 | $23.04 | $23.77 | $23.77 | 40,036 |
| 2024-03-04 | $23.83 | $23.83 | $23.59 | $23.72 | $23.72 | 86,981 |
| 2024-03-01 | $23.72 | $24.20 | $23.56 | $23.83 | $23.83 | 30,806 |
| 2024-02-29 | $23.50 | $23.50 | $23.32 | $23.38 | $23.38 | 32,580 |
| 2024-02-28 | $23.34 | $23.46 | $23.01 | $23.41 | $23.41 | 41,762 |
| 2024-02-27 | $24.00 | $24.10 | $23.70 | $23.77 | $23.77 | 25,346 |
| 2024-02-26 | $23.65 | $24.14 | $23.65 | $24.12 | $24.12 | 37,534 |
| 2024-02-23 | $24.25 | $24.50 | $24.04 | $24.11 | $24.11 | 34,504 |
| 2024-02-22 | $24.10 | $24.50 | $24.01 | $24.10 | $24.10 | 15,499 |
| 2024-02-21 | $23.71 | $23.75 | $23.55 | $23.65 | $23.65 | 55,722 |
| 2024-02-20 | $23.93 | $23.93 | $23.63 | $23.70 | $23.70 | 16,842 |
| 2024-02-16 | $23.24 | $23.75 | $23.24 | $23.31 | $23.31 | 11,268 |
| 2024-02-15 | $22.45 | $23.25 | $22.45 | $23.24 | $23.24 | 24,168 |
| 2024-02-14 | $22.87 | $22.96 | $22.83 | $22.88 | $22.88 | 19,881 |
| 2024-02-13 | $23.74 | $23.74 | $22.50 | $22.60 | $22.60 | 36,780 |
| 2024-02-12 | $22.21 | $23.10 | $22.21 | $22.58 | $22.58 | 7,295 |
| 2024-02-09 | $22.32 | $22.36 | $22.10 | $22.36 | $22.36 | 14,646 |
| 2024-02-08 | $22.50 | $22.63 | $22.30 | $22.45 | $22.45 | 40,505 |
| 2024-02-07 | $22.62 | $22.76 | $22.53 | $22.76 | $22.76 | 27,319 |
| 2024-02-06 | $22.56 | $22.56 | $22.24 | $22.35 | $22.35 | 53,851 |
| 2024-02-05 | $22.25 | $22.30 | $22.06 | $22.29 | $22.29 | 32,783 |
| 2024-02-02 | $22.80 | $22.88 | $22.70 | $22.84 | $22.84 | 17,619 |
| 2024-02-01 | $23.13 | $23.23 | $23.03 | $23.21 | $23.21 | 14,946 |
| 2024-01-31 | $22.86 | $23.13 | $22.86 | $22.94 | $22.94 | 38,347 |
| 2024-01-30 | $22.67 | $22.72 | $22.61 | $22.72 | $22.72 | 37,996 |
| 2024-01-29 | $22.55 | $22.99 | $22.55 | $22.99 | $22.99 | 32,465 |
| 2024-01-26 | $22.47 | $22.52 | $22.38 | $22.51 | $22.51 | 22,547 |
| 2024-01-25 | $22.62 | $22.72 | $22.50 | $22.59 | $22.59 | 20,157 |
| 2024-01-24 | $22.95 | $22.95 | $22.60 | $22.69 | $22.69 | 57,263 |
| 2024-01-23 | $22.67 | $22.70 | $22.51 | $22.70 | $22.70 | 10,622 |
| 2024-01-22 | $22.82 | $23.09 | $22.82 | $23.01 | $23.01 | 28,429 |
| 2024-01-19 | $22.73 | $22.73 | $22.51 | $22.72 | $22.72 | 18,372 |
| 2024-01-18 | $22.45 | $22.68 | $22.45 | $22.67 | $22.67 | 23,868 |
| 2024-01-17 | $22.65 | $22.65 | $22.39 | $22.49 | $22.49 | 29,858 |
| 2024-01-16 | $23.14 | $23.14 | $22.68 | $22.68 | $22.68 | 38,122 |
| 2024-01-12 | $22.92 | $22.92 | $22.63 | $22.64 | $22.64 | 34,462 |
| 2024-01-11 | $22.30 | $22.44 | $22.21 | $22.33 | $22.33 | 22,417 |
| 2024-01-10 | $21.70 | $22.30 | $21.70 | $22.29 | $22.29 | 27,722 |
| 2024-01-09 | $21.95 | $22.08 | $21.63 | $21.68 | $21.68 | 41,018 |
| 2024-01-08 | $22.00 | $22.08 | $21.85 | $21.93 | $21.93 | 11,560 |
| 2024-01-05 | $21.82 | $22.00 | $21.19 | $21.93 | $21.93 | 11,560 |
| 2024-01-04 | $21.99 | $21.99 | $21.72 | $21.72 | $21.72 | 19,688 |
| 2024-01-03 | $21.42 | $21.70 | $21.42 | $21.46 | $21.46 | 30,467 |
| 2024-01-02 | $21.25 | $21.75 | $21.25 | $21.60 | $21.60 | 17,536 |
| 2023-12-29 | $21.89 | $22.00 | $21.69 | $21.74 | $21.74 | 9,714 |
| 2023-12-28 | $21.15 | $21.92 | $21.15 | $21.81 | $21.81 | 12,268 |
| 2023-12-27 | $22.00 | $22.00 | $21.52 | $21.66 | $21.66 | 19,883 |
| 2023-12-26 | $20.58 | $21.96 | $20.58 | $21.57 | $21.57 | 15,977 |
| 2023-12-22 | $21.61 | $21.71 | $21.50 | $21.51 | $21.51 | 33,368 |
| 2023-12-21 | $21.69 | $21.69 | $21.37 | $21.46 | $21.46 | 14,065 |
| 2023-12-20 | $21.23 | $21.30 | $20.97 | $20.97 | $20.97 | 20,436 |
| 2023-12-19 | $21.25 | $21.35 | $21.10 | $21.26 | $21.26 | 25,203 |
| 2023-12-18 | $21.05 | $21.15 | $21.05 | $21.08 | $21.08 | 31,718 |
| 2023-12-15 | $21.23 | $21.23 | $20.96 | $20.98 | $20.98 | 21,821 |
| 2023-12-14 | $21.27 | $21.31 | $21.18 | $21.27 | $21.27 | 16,203 |
| 2023-12-13 | $20.38 | $21.53 | $20.38 | $21.44 | $21.44 | 15,248 |
| 2023-12-12 | $21.50 | $21.50 | $21.25 | $21.30 | $21.30 | 45,416 |
| 2023-12-11 | $21.45 | $21.55 | $21.41 | $21.53 | $21.53 | 24,685 |
| 2023-12-08 | $21.60 | $21.60 | $21.11 | $21.29 | $21.29 | 20,546 |
| 2023-12-07 | $21.12 | $21.40 | $21.11 | $21.40 | $21.40 | 39,068 |
| 2023-12-06 | $20.64 | $21.51 | $20.64 | $21.31 | $21.31 | 31,465 |
| 2023-12-05 | $21.19 | $21.24 | $21.17 | $21.23 | $21.23 | 18,133 |
| 2023-12-04 | $21.50 | $21.50 | $21.20 | $21.26 | $21.26 | 13,267 |
| 2023-12-01 | $21.52 | $21.63 | $21.40 | $21.60 | $21.60 | 37,309 |
| 2023-11-30 | $21.14 | $21.30 | $21.00 | $21.11 | $21.11 | 11,308 |
| 2023-11-29 | $21.91 | $21.91 | $21.18 | $21.34 | $21.34 | 18,336 |
| 2023-11-28 | $21.75 | $21.75 | $21.30 | $21.52 | $21.52 | 27,677 |
| 2023-11-27 | $21.09 | $21.45 | $21.09 | $21.30 | $21.30 | 12,056 |
| 2023-11-24 | $21.33 | $21.39 | $21.33 | $21.39 | $21.39 | 8,103 |
| 2023-11-22 | $20.85 | $21.50 | $20.85 | $21.35 | $21.35 | 26,337 |
| 2023-11-21 | $21.50 | $21.62 | $21.26 | $21.50 | $21.50 | 9,588 |
| 2023-11-20 | $22.30 | $22.30 | $21.48 | $21.70 | $21.70 | 76,634 |
| 2023-11-17 | $21.65 | $21.69 | $21.61 | $21.64 | $21.64 | 11,568 |
| 2023-11-16 | $22.15 | $22.15 | $21.32 | $21.37 | $21.37 | 20,876 |
| 2023-11-15 | $21.83 | $21.83 | $21.46 | $21.46 | $21.46 | 26,290 |
| 2023-11-14 | $21.69 | $21.97 | $21.69 | $21.94 | $21.94 | 16,790 |
| 2023-11-13 | $21.33 | $21.49 | $21.32 | $21.40 | $21.40 | 50,407 |
| 2023-11-10 | $21.59 | $21.75 | $21.56 | $21.74 | $21.74 | 13,096 |
| 2023-11-09 | $21.62 | $21.62 | $21.12 | $21.12 | $21.12 | 31,211 |
| 2023-11-08 | $20.93 | $20.93 | $20.79 | $20.81 | $20.81 | 17,844 |
| 2023-11-07 | $20.80 | $21.46 | $20.80 | $21.41 | $21.41 | 38,694 |
| 2023-11-06 | $21.38 | $21.48 | $21.35 | $21.42 | $21.42 | 19,672 |
| 2023-11-03 | $21.25 | $21.25 | $20.75 | $21.11 | $21.11 | 25,352 |
| 2023-11-02 | $20.60 | $21.14 | $20.60 | $20.88 | $20.88 | 45,259 |
| 2023-11-01 | $19.97 | $20.24 | $19.85 | $20.18 | $20.18 | 69,334 |
| 2023-10-31 | $19.91 | $19.99 | $19.72 | $19.87 | $19.87 | 64,680 |
| 2023-10-30 | $19.65 | $20.39 | $19.65 | $19.91 | $19.91 | 26,821 |
| 2023-10-27 | $20.53 | $20.53 | $19.30 | $19.73 | $19.73 | 48,792 |
| 2023-10-26 | $19.52 | $19.79 | $19.47 | $19.63 | $19.63 | 36,636 |
| 2023-10-25 | $19.50 | $19.73 | $19.50 | $19.62 | $19.62 | 27,886 |
| 2023-10-24 | $19.12 | $19.59 | $19.12 | $19.59 | $19.59 | 62,140 |
| 2023-10-23 | $19.24 | $19.41 | $19.18 | $19.30 | $19.30 | 38,884 |
| 2023-10-20 | $19.80 | $19.80 | $19.56 | $19.56 | $19.56 | 36,344 |
| 2023-10-19 | $19.82 | $20.02 | $19.55 | $19.61 | $19.61 | 27,835 |
| 2023-10-18 | $19.97 | $19.97 | $19.76 | $19.80 | $19.80 | 30,856 |
| 2023-10-17 | $19.94 | $20.18 | $19.94 | $20.07 | $20.07 | 29,958 |
| 2023-10-16 | $19.65 | $20.26 | $19.45 | $20.26 | $20.26 | 22,061 |
| 2023-10-13 | $20.58 | $20.58 | $19.84 | $19.90 | $19.90 | 39,332 |
| 2023-10-12 | $20.10 | $20.27 | $19.95 | $20.05 | $20.05 | 20,545 |
| 2023-10-11 | $19.88 | $20.00 | $19.85 | $19.89 | $19.89 | 63,084 |
| 2023-10-10 | $20.00 | $20.00 | $19.82 | $19.88 | $19.88 | 53,058 |
| 2023-10-09 | $19.74 | $19.74 | $18.67 | $19.26 | $19.26 | 29,916 |
| 2023-10-06 | $19.60 | $19.64 | $18.69 | $19.28 | $19.28 | 24,960 |
| 2023-10-05 | $18.90 | $18.95 | $18.59 | $18.94 | $18.94 | 43,253 |
| 2023-10-04 | $19.00 | $19.15 | $18.51 | $18.59 | $18.59 | 51,957 |
| 2023-10-03 | $19.37 | $19.44 | $19.22 | $19.28 | $19.28 | 37,175 |
| 2023-10-02 | $19.83 | $19.83 | $19.69 | $19.78 | $19.78 | 17,533 |
| 2023-09-29 | $19.87 | $20.17 | $19.55 | $20.02 | $20.02 | 19,341 |
| 2023-09-28 | $20.75 | $20.87 | $20.60 | $20.87 | $20.87 | 27,168 |
| 2023-09-27 | $20.73 | $21.09 | $20.58 | $20.95 | $20.95 | 19,583 |
| 2023-09-26 | $21.23 | $21.23 | $21.02 | $21.02 | $21.02 | 22,753 |
| 2023-09-25 | $21.89 | $21.90 | $21.21 | $21.33 | $21.33 | 25,877 |
| 2023-09-22 | $21.40 | $21.43 | $21.27 | $21.40 | $21.40 | 37,919 |
| 2023-09-21 | $21.52 | $21.52 | $21.45 | $21.45 | $21.45 | 13,013 |
| 2023-09-20 | $21.76 | $21.78 | $21.49 | $21.49 | $21.49 | 38,039 |
| 2023-09-19 | $21.84 | $21.84 | $21.70 | $21.78 | $21.78 | 58,471 |
| 2023-09-18 | $21.25 | $21.30 | $21.09 | $21.23 | $21.23 | 10,697 |
| 2023-09-15 | $20.63 | $21.82 | $20.63 | $21.22 | $21.22 | 15,961 |
| 2023-09-14 | $20.55 | $21.50 | $20.55 | $21.20 | $21.20 | 15,730 |
| 2023-09-13 | $20.51 | $21.04 | $20.51 | $20.85 | $20.85 | 12,110 |
| 2023-09-12 | $21.49 | $21.49 | $20.77 | $20.89 | $20.89 | 23,414 |
| 2023-09-11 | $21.10 | $21.19 | $20.76 | $21.10 | $21.10 | 19,186 |
| 2023-09-08 | $21.44 | $21.44 | $20.73 | $20.78 | $20.78 | 28,552 |
| 2023-09-07 | $21.14 | $21.14 | $21.01 | $21.08 | $21.08 | 9,868 |
| 2023-09-06 | $21.13 | $21.13 | $20.98 | $21.04 | $21.04 | 21,088 |
| 2023-09-05 | $20.86 | $21.10 | $20.86 | $21.01 | $21.01 | 16,577 |
| 2023-09-01 | $20.68 | $20.96 | $20.68 | $20.78 | $20.78 | 45,043 |
| 2023-08-31 | $20.50 | $20.63 | $20.43 | $20.48 | $20.48 | 30,845 |
| 2023-08-30 | $20.13 | $20.16 | $19.95 | $20.14 | $20.14 | 15,324 |
| 2023-08-29 | $19.83 | $20.13 | $19.28 | $19.97 | $19.97 | 145,201 |
| 2023-08-28 | $20.48 | $20.48 | $19.99 | $20.07 | $20.07 | 19,586 |
| 2023-08-25 | $19.50 | $20.48 | $19.50 | $19.88 | $19.88 | 17,143 |
| 2023-08-24 | $19.80 | $20.46 | $19.72 | $19.73 | $19.73 | 22,940 |
| 2023-08-23 | $20.45 | $20.45 | $19.81 | $20.06 | $20.06 | 24,541 |
| 2023-08-22 | $20.00 | $20.05 | $19.81 | $19.81 | $19.81 | 37,539 |
| 2023-08-21 | $20.06 | $20.06 | $19.62 | $19.73 | $19.73 | 44,053 |
| 2023-08-18 | $19.18 | $19.86 | $19.18 | $19.82 | $19.82 | 33,427 |
| 2023-08-17 | $19.04 | $20.35 | $19.04 | $19.59 | $19.59 | 33,930 |
| 2023-08-16 | $20.38 | $20.38 | $20.00 | $20.00 | $20.00 | 102,436 |
| 2023-08-15 | $20.50 | $20.50 | $20.21 | $20.26 | $20.26 | 23,416 |
| 2023-08-14 | $20.47 | $20.51 | $20.36 | $20.46 | $20.46 | 16,612 |
| 2023-08-11 | $20.83 | $21.14 | $20.54 | $20.60 | $20.60 | 28,653 |
| 2023-08-10 | $21.13 | $21.13 | $20.60 | $20.87 | $20.87 | 19,607 |
| 2023-08-09 | $21.05 | $21.05 | $20.61 | $20.67 | $20.67 | 20,564 |
| 2023-08-08 | $20.58 | $21.05 | $20.53 | $20.66 | $20.66 | 31,267 |
| 2023-08-07 | $20.92 | $20.92 | $20.59 | $20.64 | $20.64 | 17,934 |
| 2023-08-04 | $20.50 | $20.97 | $20.50 | $20.77 | $20.77 | 18,350 |
| 2023-08-03 | $20.68 | $20.68 | $20.46 | $20.55 | $20.55 | 35,820 |
| 2023-08-02 | $21.00 | $21.05 | $20.72 | $20.75 | $20.75 | 52,133 |
| 2023-08-01 | $21.30 | $21.50 | $21.20 | $21.23 | $21.23 | 34,980 |
| 2023-07-31 | $21.53 | $21.65 | $21.53 | $21.56 | $21.56 | 20,099 |
| 2023-07-28 | $21.55 | $21.81 | $21.51 | $21.65 | $21.65 | 39,522 |
| 2023-07-27 | $21.41 | $21.51 | $21.38 | $21.40 | $21.40 | 33,386 |
| 2023-07-26 | $21.37 | $21.76 | $21.25 | $21.28 | $21.28 | 14,784 |
| 2023-07-25 | $21.27 | $21.96 | $21.25 | $21.46 | $21.46 | 37,212 |
| 2023-07-24 | $21.24 | $21.85 | $21.17 | $21.22 | $21.22 | 23,904 |
| 2023-07-21 | $21.40 | $21.40 | $21.22 | $21.25 | $21.25 | 18,848 |
| 2023-07-20 | $21.38 | $21.58 | $21.25 | $21.33 | $21.33 | 16,341 |
| 2023-07-19 | $21.90 | $22.12 | $21.05 | $21.42 | $21.42 | 30,281 |
| 2023-07-18 | $21.94 | $21.94 | $21.33 | $21.43 | $21.43 | 29,309 |
| 2023-07-17 | $21.66 | $21.66 | $20.90 | $21.13 | $21.13 | 25,290 |
| 2023-07-14 | $20.73 | $21.20 | $20.73 | $21.14 | $21.14 | 109,373 |
| 2023-07-13 | $21.34 | $21.42 | $21.09 | $21.35 | $21.35 | 40,742 |
| 2023-07-12 | $21.58 | $21.58 | $20.04 | $21.09 | $21.09 | 47,279 |
| 2023-07-11 | $21.44 | $21.44 | $21.00 | $21.26 | $21.26 | 51,917 |
| 2023-07-10 | $21.10 | $21.10 | $20.96 | $21.03 | $21.03 | 17,437 |
| 2023-07-07 | $21.13 | $21.13 | $20.81 | $21.03 | $21.03 | 23,037 |
| 2023-07-06 | $20.84 | $20.84 | $20.69 | $20.84 | $20.84 | 25,872 |
| 2023-07-05 | $21.35 | $21.35 | $21.03 | $21.08 | $21.08 | 139,383 |
| 2023-07-03 | $21.62 | $21.62 | $21.32 | $21.36 | $21.36 | 12,585 |
| 2023-06-30 | $21.23 | $21.24 | $21.18 | $21.24 | $21.24 | 25,252 |
| 2023-06-29 | $21.39 | $21.39 | $21.01 | $21.22 | $21.22 | 30,940 |
| 2023-06-28 | $21.82 | $21.82 | $21.25 | $21.58 | $21.58 | 40,419 |
| 2023-06-27 | $21.00 | $21.22 | $21.00 | $21.20 | $21.20 | 39,914 |
| 2023-06-26 | $20.79 | $21.29 | $20.79 | $21.22 | $21.22 | 37,535 |
| 2023-06-23 | $21.38 | $21.38 | $21.16 | $21.33 | $21.33 | 53,507 |
| 2023-06-22 | $22.12 | $22.24 | $22.02 | $22.21 | $22.21 | 83,877 |
| 2023-06-21 | $22.68 | $22.68 | $21.95 | $22.02 | $22.02 | 93,126 |
| 2023-06-20 | $22.00 | $22.06 | $21.84 | $21.95 | $21.95 | 104,858 |
| 2023-06-16 | $22.12 | $22.12 | $21.84 | $21.84 | $21.84 | 24,775 |
| 2023-06-15 | $21.68 | $21.96 | $21.66 | $21.89 | $21.89 | 65,123 |
| 2023-06-14 | $22.14 | $22.14 | $21.75 | $21.85 | $21.85 | 53,395 |
| 2023-06-13 | $21.75 | $21.75 | $21.20 | $21.44 | $21.44 | 46,928 |
| 2023-06-12 | $20.83 | $20.95 | $20.83 | $20.95 | $20.95 | 25,517 |
| 2023-06-09 | $20.80 | $20.98 | $20.71 | $20.83 | $20.83 | 67,930 |
| 2023-06-08 | $20.32 | $20.32 | $20.03 | $20.26 | $20.26 | 25,004 |
| 2023-06-07 | $19.81 | $20.15 | $19.38 | $20.06 | $20.06 | 86,193 |
| 2023-06-06 | $20.00 | $20.49 | $20.00 | $20.49 | $20.49 | 34,316 |
| 2023-06-05 | $20.10 | $20.10 | $19.65 | $19.67 | $19.67 | 31,378 |
| 2023-06-02 | $19.69 | $19.77 | $19.58 | $19.71 | $19.71 | 32,820 |
| 2023-06-01 | $19.22 | $19.46 | $19.13 | $19.41 | $19.41 | 30,803 |
| 2023-05-31 | $19.12 | $19.12 | $18.81 | $18.94 | $18.94 | 18,364 |
| 2023-05-30 | $19.80 | $19.80 | $19.57 | $19.70 | $19.70 | 19,438 |
| 2023-05-26 | $19.37 | $19.37 | $19.06 | $19.18 | $19.18 | 18,972 |
| 2023-05-25 | $19.41 | $19.41 | $19.08 | $19.09 | $19.09 | 37,344 |
| 2023-05-24 | $19.00 | $19.10 | $18.93 | $19.10 | $19.10 | 15,784 |
| 2023-05-23 | $19.36 | $19.36 | $19.06 | $19.15 | $19.15 | 18,884 |
| 2023-05-22 | $19.68 | $19.68 | $19.31 | $19.41 | $19.41 | 31,101 |
| 2023-05-19 | $19.17 | $19.23 | $19.05 | $19.22 | $19.22 | 26,955 |
| 2023-05-18 | $19.67 | $19.67 | $19.29 | $19.33 | $19.33 | 36,578 |
| 2023-05-17 | $19.32 | $19.45 | $19.24 | $19.33 | $19.33 | 19,066 |
| 2023-05-16 | $19.45 | $19.45 | $19.00 | $19.19 | $19.19 | 28,695 |
| 2023-05-15 | $19.50 | $19.80 | $19.16 | $19.26 | $19.26 | 38,371 |
| 2023-05-12 | $19.48 | $19.48 | $19.07 | $19.10 | $19.10 | 24,476 |
| 2023-05-11 | $19.49 | $19.49 | $19.09 | $19.18 | $19.18 | 17,428 |
| 2023-05-10 | $19.70 | $19.70 | $19.22 | $19.44 | $19.44 | 19,762 |
| 2023-05-09 | $19.17 | $19.84 | $19.17 | $19.69 | $19.69 | 28,683 |
| 2023-05-08 | $18.56 | $18.56 | $18.46 | $18.49 | $18.49 | 23,792 |
| 2023-05-05 | $18.39 | $18.39 | $18.06 | $18.35 | $18.35 | 10,768 |
| 2023-05-04 | $18.29 | $18.29 | $17.94 | $17.98 | $17.98 | 38,861 |
| 2023-05-03 | $17.77 | $18.18 | $17.77 | $18.18 | $18.18 | 10,832 |
| 2023-05-02 | $18.20 | $18.20 | $17.62 | $17.94 | $17.94 | 11,230 |
| 2023-05-01 | $17.90 | $18.53 | $17.90 | $18.26 | $18.26 | 12,372 |
| 2023-04-28 | $17.90 | $18.17 | $17.90 | $18.00 | $18.00 | 26,167 |
| 2023-04-27 | $17.87 | $18.38 | $17.87 | $18.38 | $18.38 | 21,427 |
| 2023-04-26 | $18.18 | $18.18 | $18.02 | $18.02 | $18.02 | 34,919 |
| 2023-04-25 | $18.31 | $18.55 | $18.18 | $18.18 | $18.18 | 36,298 |
| 2023-04-24 | $18.35 | $18.37 | $18.23 | $18.37 | $18.37 | 16,136 |
| 2023-04-21 | $18.42 | $18.48 | $18.37 | $18.44 | $18.44 | 20,445 |
| 2023-04-20 | $18.25 | $18.37 | $18.20 | $18.20 | $18.20 | 20,623 |
| 2023-04-19 | $18.50 | $18.50 | $18.31 | $18.35 | $18.35 | 18,254 |
| 2023-04-18 | $18.24 | $18.49 | $18.24 | $18.41 | $18.41 | 31,451 |
| 2023-04-17 | $18.28 | $18.28 | $18.04 | $18.24 | $18.24 | 34,886 |
| 2023-04-14 | $18.49 | $18.70 | $18.30 | $18.40 | $18.40 | 42,885 |
| 2023-04-13 | $18.61 | $18.61 | $18.34 | $18.47 | $18.47 | 74,200 |
| 2023-04-12 | $18.52 | $18.65 | $18.30 | $18.41 | $18.41 | 94,172 |
| 2023-04-11 | $17.61 | $18.04 | $17.61 | $18.00 | $18.00 | 82,473 |
| 2023-04-10 | $16.95 | $17.48 | $16.95 | $17.20 | $17.20 | 25,215 |
| 2023-04-06 | $17.26 | $17.46 | $17.26 | $17.46 | $17.46 | 13,502 |
| 2023-04-05 | $17.62 | $17.62 | $17.20 | $17.25 | $17.25 | 11,416 |
| 2023-04-04 | $17.54 | $17.86 | $17.54 | $17.86 | $17.86 | 11,919 |
| 2023-04-03 | $17.66 | $17.93 | $17.61 | $17.93 | $17.93 | 15,460 |
| 2023-03-31 | $17.90 | $17.90 | $17.47 | $17.67 | $17.67 | 18,923 |
| 2023-03-30 | $17.66 | $17.66 | $17.05 | $17.43 | $17.43 | 20,697 |
| 2023-03-29 | $17.60 | $18.02 | $17.58 | $17.72 | $17.72 | 25,749 |
| 2023-03-28 | $17.75 | $17.89 | $17.60 | $17.62 | $17.62 | 19,253 |
| 2023-03-27 | $17.70 | $17.70 | $17.34 | $17.66 | $17.66 | 16,689 |
| 2023-03-24 | $17.31 | $17.39 | $17.13 | $17.39 | $17.39 | 19,217 |
| 2023-03-23 | $17.43 | $17.44 | $17.19 | $17.25 | $17.25 | 14,344 |
| 2023-03-22 | $17.31 | $17.31 | $16.86 | $17.11 | $17.11 | 26,693 |
| 2023-03-21 | $17.08 | $17.17 | $16.92 | $16.99 | $16.99 | 14,370 |
| 2023-03-20 | $17.05 | $17.05 | $16.90 | $17.03 | $17.03 | 39,037 |
| 2023-03-17 | $16.48 | $16.83 | $16.48 | $16.70 | $16.70 | 28,352 |
| 2023-03-16 | $16.70 | $16.76 | $16.64 | $16.74 | $16.74 | 51,585 |
| 2023-03-15 | $17.02 | $17.07 | $16.88 | $17.07 | $17.07 | 31,821 |
| 2023-03-14 | $17.25 | $17.29 | $17.08 | $17.21 | $17.21 | 25,464 |
| 2023-03-13 | $17.50 | $17.67 | $17.36 | $17.36 | $17.36 | 19,416 |
| 2023-03-10 | $17.94 | $17.95 | $17.75 | $17.80 | $17.80 | 22,287 |
| 2023-03-09 | $18.18 | $18.18 | $17.97 | $17.97 | $17.97 | 9,345 |
| 2023-03-08 | $17.98 | $18.15 | $17.98 | $18.07 | $18.07 | 13,009 |
| 2023-03-07 | $17.94 | $17.98 | $17.69 | $17.79 | $17.79 | 15,714 |
| 2023-03-06 | $17.94 | $17.94 | $17.83 | $17.85 | $17.85 | 50,721 |
| 2023-03-03 | $17.62 | $17.94 | $17.62 | $17.94 | $17.94 | 26,652 |
| 2023-03-02 | $17.06 | $17.35 | $17.06 | $17.35 | $17.35 | 10,719 |
| 2023-03-01 | $17.33 | $17.33 | $17.18 | $17.25 | $17.25 | 35,038 |
| 2023-02-28 | $16.91 | $17.14 | $16.91 | $17.02 | $17.02 | 20,973 |
| 2023-02-27 | $17.18 | $17.37 | $17.18 | $17.29 | $17.29 | 35,934 |
| 2023-02-24 | $17.10 | $17.13 | $16.98 | $17.03 | $17.03 | 49,740 |
| 2023-02-23 | $17.44 | $17.78 | $17.44 | $17.77 | $17.77 | 10,865 |
| 2023-02-22 | $17.87 | $17.87 | $17.45 | $17.45 | $17.45 | 22,062 |
| 2023-02-21 | $17.85 | $17.85 | $17.63 | $17.64 | $17.64 | 56,988 |
| 2023-02-17 | $17.50 | $17.63 | $17.50 | $17.57 | $17.57 | 10,319 |
| 2023-02-16 | $17.56 | $17.60 | $17.40 | $17.55 | $17.55 | 21,652 |
| 2023-02-15 | $17.77 | $17.87 | $17.69 | $17.78 | $17.78 | 8,645 |
| 2023-02-14 | $17.80 | $18.07 | $17.79 | $17.97 | $17.97 | 13,305 |
| 2023-02-13 | $17.99 | $18.01 | $17.80 | $17.92 | $17.92 | 17,112 |
| 2023-02-10 | $18.07 | $18.08 | $17.87 | $18.02 | $18.02 | 15,224 |
| 2023-02-09 | $17.99 | $18.09 | $17.88 | $17.91 | $17.91 | 18,894 |
| 2023-02-08 | $17.81 | $17.87 | $17.70 | $17.74 | $17.74 | 12,087 |
| 2023-02-07 | $17.61 | $17.79 | $17.47 | $17.79 | $17.79 | 16,792 |
| 2023-02-06 | $17.43 | $17.51 | $17.34 | $17.39 | $17.39 | 9,896 |
| 2023-02-03 | $17.66 | $17.66 | $17.31 | $17.41 | $17.41 | 30,726 |
| 2023-02-02 | $17.63 | $17.69 | $17.48 | $17.61 | $17.61 | 19,615 |
| 2023-02-01 | $17.97 | $18.06 | $17.84 | $18.01 | $18.01 | 32,929 |
| 2023-01-31 | $18.00 | $18.00 | $17.84 | $17.90 | $17.90 | 14,668 |
| 2023-01-30 | $17.96 | $18.00 | $17.85 | $17.86 | $17.86 | 15,131 |
| 2023-01-27 | $18.18 | $18.18 | $18.08 | $18.11 | $18.11 | 17,988 |
| 2023-01-26 | $18.00 | $18.03 | $17.88 | $17.96 | $17.96 | 16,647 |
| 2023-01-25 | $17.85 | $17.97 | $17.84 | $17.97 | $17.97 | 13,580 |
| 2023-01-24 | $17.76 | $17.92 | $17.76 | $17.84 | $17.84 | 13,621 |
| 2023-01-23 | $17.53 | $17.63 | $17.50 | $17.61 | $17.61 | 14,093 |
| 2023-01-20 | $17.25 | $17.61 | $17.25 | $17.53 | $17.53 | 7,817 |
| 2023-01-19 | $17.40 | $17.42 | $17.27 | $17.40 | $17.40 | 20,900 |
| 2023-01-18 | $17.48 | $17.53 | $17.30 | $17.39 | $17.39 | 27,432 |
| 2023-01-17 | $17.01 | $17.22 | $17.01 | $17.22 | $17.22 | 9,323 |
| 2023-01-13 | $16.97 | $17.09 | $16.97 | $17.09 | $17.09 | 16,042 |
| 2023-01-12 | $16.83 | $16.96 | $16.73 | $16.96 | $16.96 | 15,471 |
| 2023-01-11 | $16.46 | $16.48 | $16.39 | $16.47 | $16.47 | 13,384 |
| 2023-01-10 | $16.29 | $16.35 | $16.20 | $16.29 | $16.29 | 58,592 |
| 2023-01-09 | $16.35 | $16.52 | $16.24 | $16.49 | $16.49 | 20,669 |
| 2023-01-06 | $15.53 | $16.36 | $15.53 | $16.33 | $16.33 | 39,093 |
| 2023-01-05 | $16.38 | $16.38 | $16.00 | $16.08 | $16.08 | 54,124 |
| 2023-01-04 | $16.50 | $16.56 | $16.33 | $16.40 | $16.40 | 86,699 |
| 2023-01-03 | $16.71 | $16.78 | $16.64 | $16.64 | $16.64 | 50,271 |
| 2022-12-30 | $17.09 | $17.09 | $16.63 | $16.69 | $16.69 | 10,961 |
| 2022-12-29 | $16.61 | $16.72 | $16.58 | $16.72 | $16.72 | 27,440 |
| 2022-12-28 | $16.16 | $16.80 | $16.16 | $16.56 | $16.56 | 26,913 |
| 2022-12-27 | $16.57 | $16.80 | $16.49 | $16.71 | $16.71 | 52,491 |
| 2022-12-23 | $16.58 | $16.63 | $16.45 | $16.63 | $16.63 | 22,566 |
| 2022-12-22 | $16.73 | $16.81 | $16.63 | $16.75 | $16.75 | 12,390 |
| 2022-12-21 | $17.14 | $17.14 | $16.78 | $16.84 | $16.84 | 16,779 |
| 2022-12-20 | $16.43 | $17.00 | $16.43 | $16.85 | $16.85 | 33,758 |
| 2022-12-19 | $16.42 | $16.42 | $16.26 | $16.31 | $16.31 | 44,630 |
| 2022-12-16 | $16.29 | $16.43 | $16.28 | $16.43 | $16.43 | 13,463 |
| 2022-12-15 | $16.70 | $16.70 | $16.42 | $16.49 | $16.49 | 30,240 |
| 2022-12-14 | $16.90 | $16.90 | $16.64 | $16.67 | $16.67 | 18,657 |
| 2022-12-13 | $16.50 | $16.84 | $16.50 | $16.71 | $16.71 | 32,784 |
| 2022-12-12 | $16.50 | $16.50 | $16.16 | $16.18 | $16.18 | 13,507 |
| 2022-12-09 | $16.34 | $16.43 | $16.34 | $16.42 | $16.42 | 21,303 |
| 2022-12-08 | $16.20 | $16.37 | $16.20 | $16.30 | $16.30 | 15,641 |
| 2022-12-07 | $16.47 | $16.47 | $16.01 | $16.13 | $16.13 | 18,543 |
| 2022-12-06 | $15.71 | $16.25 | $15.71 | $16.11 | $16.11 | 32,994 |
| 2022-12-05 | $16.25 | $16.25 | $15.92 | $15.93 | $15.93 | 22,486 |
| 2022-12-02 | $16.25 | $16.25 | $16.07 | $16.20 | $16.20 | 15,630 |
| 2022-12-01 | $15.86 | $16.50 | $15.86 | $16.39 | $16.39 | 8,746 |
| 2022-11-30 | $16.15 | $16.42 | $16.09 | $16.36 | $16.36 | 23,550 |
| 2022-11-29 | $16.14 | $16.28 | $16.14 | $16.18 | $16.18 | 77,512 |
| 2022-11-28 | $16.47 | $16.47 | $16.30 | $16.38 | $16.38 | 37,568 |
| 2022-11-25 | $17.08 | $17.08 | $16.49 | $16.54 | $16.54 | 34,605 |
| 2022-11-23 | $16.60 | $16.60 | $16.00 | $16.11 | $16.11 | 22,347 |
| 2022-11-22 | $15.91 | $16.00 | $15.85 | $16.00 | $16.00 | 14,840 |
| 2022-11-21 | $15.47 | $15.55 | $15.41 | $15.48 | $15.48 | 25,388 |
| 2022-11-18 | $15.46 | $15.50 | $15.41 | $15.47 | $15.47 | 16,739 |
| 2022-11-17 | $15.01 | $15.50 | $15.01 | $15.50 | $15.50 | 14,730 |
| 2022-11-16 | $15.54 | $15.78 | $15.54 | $15.68 | $15.68 | 28,275 |
| 2022-11-15 | $15.27 | $15.56 | $15.27 | $15.54 | $15.54 | 16,605 |
| 2022-11-14 | $15.36 | $15.36 | $14.85 | $15.27 | $15.27 | 19,671 |
| 2022-11-11 | $15.42 | $15.68 | $15.16 | $15.59 | $15.59 | 9,327 |
| 2022-11-10 | $15.23 | $15.75 | $15.23 | $15.71 | $15.71 | 44,683 |
| 2022-11-09 | $14.86 | $14.97 | $14.80 | $14.86 | $14.86 | 22,243 |
| 2022-11-08 | $14.79 | $14.87 | $14.71 | $14.81 | $14.81 | 19,906 |
| 2022-11-07 | $14.80 | $15.00 | $14.67 | $14.83 | $14.83 | 36,005 |
| 2022-11-04 | $13.77 | $14.50 | $13.77 | $14.40 | $14.40 | 64,359 |
| 2022-11-03 | $13.04 | $13.49 | $13.04 | $13.24 | $13.24 | 25,816 |
| 2022-11-02 | $13.43 | $13.54 | $13.28 | $13.28 | $13.28 | 66,400 |
| 2022-11-01 | $13.32 | $13.37 | $13.23 | $13.25 | $13.25 | 131,463 |
| 2022-10-31 | $12.80 | $12.80 | $12.67 | $12.69 | $12.69 | 239,786 |
| 2022-10-28 | $12.76 | $12.87 | $12.76 | $12.87 | $12.87 | 110,831 |
| 2022-10-27 | $13.07 | $13.11 | $12.97 | $12.97 | $12.97 | 94,506 |
| 2022-10-26 | $12.99 | $13.20 | $12.95 | $13.15 | $13.15 | 84,694 |
| 2022-10-25 | $13.02 | $13.11 | $12.97 | $13.05 | $13.05 | 249,927 |
| 2022-10-24 | $12.81 | $12.87 | $12.75 | $12.86 | $12.86 | 221,063 |
| 2022-10-21 | $12.54 | $12.80 | $12.43 | $12.80 | $12.80 | 85,844 |
| 2022-10-20 | $12.57 | $12.69 | $12.54 | $12.54 | $12.54 | 130,136 |
| 2022-10-19 | $12.47 | $12.55 | $12.45 | $12.54 | $12.54 | 103,330 |
| 2022-10-18 | $12.67 | $12.67 | $12.49 | $12.52 | $12.52 | 130,115 |
| 2022-10-17 | $12.70 | $12.71 | $12.64 | $12.70 | $12.70 | 77,955 |
| 2022-10-14 | $12.46 | $12.93 | $12.46 | $12.64 | $12.64 | 85,590 |
| 2022-10-13 | $12.50 | $12.83 | $12.50 | $12.75 | $12.75 | 106,663 |
| 2022-10-12 | $12.80 | $12.85 | $12.79 | $12.79 | $12.79 | 51,410 |
| 2022-10-11 | $12.98 | $13.08 | $12.94 | $12.95 | $12.95 | 106,699 |
| 2022-10-10 | $12.94 | $13.01 | $12.93 | $12.95 | $12.95 | 75,896 |
| 2022-10-07 | $13.16 | $13.20 | $13.02 | $13.02 | $13.02 | 84,030 |
| 2022-10-06 | $13.39 | $13.64 | $13.17 | $13.30 | $13.30 | 66,477 |
| 2022-10-05 | $13.15 | $13.65 | $13.02 | $13.40 | $13.40 | 62,501 |
| 2022-10-04 | $13.31 | $13.57 | $13.10 | $13.57 | $13.57 | 273,823 |
| 2022-10-03 | $12.67 | $12.81 | $12.52 | $12.71 | $12.71 | 129,071 |
| 2022-09-30 | $12.45 | $12.53 | $12.41 | $12.41 | $12.41 | 332,051 |
| 2022-09-29 | $12.58 | $12.62 | $12.43 | $12.50 | $12.50 | 226,301 |
| 2022-09-28 | $12.69 | $12.95 | $12.63 | $12.81 | $12.81 | 114,736 |
| 2022-09-27 | $12.79 | $12.79 | $12.59 | $12.63 | $12.63 | 238,284 |
| 2022-09-26 | $12.90 | $13.00 | $12.67 | $12.73 | $12.73 | 93,216 |
| 2022-09-23 | $13.03 | $13.38 | $13.03 | $13.36 | $13.36 | 48,874 |
| 2022-09-22 | $13.68 | $13.69 | $13.51 | $13.54 | $13.54 | 68,677 |
| 2022-09-21 | $13.52 | $13.63 | $13.37 | $13.37 | $13.37 | 43,623 |
| 2022-09-20 | $13.62 | $13.96 | $13.57 | $13.63 | $13.63 | 75,552 |
| 2022-09-19 | $13.07 | $13.74 | $13.07 | $13.65 | $13.65 | 110,454 |
| 2022-09-16 | $13.63 | $13.95 | $13.63 | $13.68 | $13.68 | 53,549 |
| 2022-09-15 | $13.71 | $13.71 | $13.53 | $13.58 | $13.58 | 36,019 |
| 2022-09-14 | $13.82 | $13.84 | $13.67 | $13.79 | $13.79 | 51,587 |
| 2022-09-13 | $13.68 | $13.71 | $13.46 | $13.49 | $13.49 | 39,860 |
| 2022-09-12 | $13.83 | $13.89 | $13.76 | $13.80 | $13.80 | 77,112 |
| 2022-09-09 | $13.69 | $13.77 | $13.69 | $13.74 | $13.74 | 207,661 |
| 2022-09-08 | $13.50 | $13.57 | $13.45 | $13.50 | $13.50 | 217,511 |
| 2022-09-07 | $13.45 | $13.45 | $13.27 | $13.39 | $13.39 | 65,340 |
| 2022-09-06 | $13.50 | $13.58 | $13.47 | $13.57 | $13.57 | 36,094 |
| 2022-09-02 | $13.69 | $13.77 | $13.54 | $13.57 | $13.57 | 36,094 |
| 2022-09-01 | $13.60 | $14.00 | $13.60 | $13.75 | $13.75 | 58,208 |
| 2022-08-31 | $14.11 | $14.14 | $14.03 | $14.03 | $14.03 | 21,840 |
| 2022-08-30 | $14.30 | $14.30 | $14.12 | $14.15 | $14.15 | 58,661 |
| 2022-08-29 | $14.32 | $14.34 | $14.12 | $14.26 | $14.26 | 33,309 |
| 2022-08-26 | $14.43 | $14.49 | $14.26 | $14.29 | $14.29 | 24,211 |
| 2022-08-25 | $14.23 | $14.46 | $14.21 | $14.36 | $14.36 | 30,279 |
| 2022-08-24 | $14.25 | $14.36 | $14.22 | $14.29 | $14.29 | 85,232 |
| 2022-08-23 | $14.02 | $14.16 | $13.97 | $14.02 | $14.02 | 28,740 |
| 2022-08-22 | $13.99 | $14.04 | $13.94 | $14.00 | $14.00 | 34,821 |
| 2022-08-19 | $14.01 | $14.03 | $13.97 | $13.99 | $13.99 | 19,176 |
| 2022-08-18 | $14.20 | $14.23 | $14.07 | $14.21 | $14.21 | 26,073 |
| 2022-08-17 | $14.14 | $14.29 | $14.14 | $14.22 | $14.22 | 34,531 |
| 2022-08-16 | $14.30 | $14.30 | $13.99 | $14.13 | $14.13 | 31,556 |
| 2022-08-15 | $14.21 | $14.38 | $14.20 | $14.32 | $14.32 | 42,718 |
| 2022-08-12 | $14.30 | $14.38 | $14.29 | $14.35 | $14.35 | 27,377 |
| 2022-08-11 | $14.23 | $14.30 | $14.18 | $14.20 | $14.20 | 20,063 |
| 2022-08-10 | $14.13 | $14.24 | $14.13 | $14.20 | $14.20 | 34,813 |
| 2022-08-09 | $13.83 | $13.83 | $13.71 | $13.75 | $13.75 | 64,244 |
| 2022-08-08 | $14.48 | $14.48 | $14.00 | $14.03 | $14.03 | 102,298 |
| 2022-08-05 | $13.89 | $13.91 | $13.81 | $13.89 | $13.89 | 30,218 |
| 2022-08-04 | $13.85 | $14.00 | $13.85 | $13.95 | $13.95 | 109,263 |
| 2022-08-03 | $14.12 | $14.16 | $13.99 | $14.13 | $14.13 | 46,493 |
| 2022-08-02 | $14.18 | $14.18 | $13.95 | $14.00 | $14.00 | 20,960 |
| 2022-08-01 | $14.37 | $14.40 | $14.29 | $14.33 | $14.33 | 49,154 |
| 2022-07-29 | $13.91 | $14.09 | $13.91 | $14.07 | $14.07 | 21,394 |
| 2022-07-28 | $13.83 | $13.97 | $13.80 | $13.94 | $13.94 | 53,345 |
| 2022-07-27 | $13.65 | $14.01 | $13.65 | $13.88 | $13.88 | 44,682 |
| 2022-07-26 | $13.75 | $13.75 | $13.57 | $13.57 | $13.57 | 63,669 |
| 2022-07-25 | $13.95 | $13.95 | $13.67 | $13.78 | $13.78 | 55,648 |
| 2022-07-22 | $13.89 | $14.00 | $13.74 | $13.74 | $13.74 | 42,488 |
| 2022-07-21 | $14.00 | $14.00 | $13.40 | $13.76 | $13.76 | 65,421 |
| 2022-07-20 | $13.87 | $13.99 | $13.73 | $13.78 | $13.78 | 169,342 |
| 2022-07-19 | $13.99 | $13.99 | $13.58 | $13.63 | $13.63 | 321,279 |
| 2022-07-18 | $13.15 | $13.72 | $13.15 | $13.39 | $13.39 | 201,414 |
| 2022-07-15 | $13.26 | $13.33 | $13.19 | $13.30 | $13.30 | 60,388 |
| 2022-07-14 | $13.30 | $13.57 | $13.00 | $13.26 | $13.26 | 118,454 |
| 2022-07-13 | $13.39 | $13.42 | $13.22 | $13.40 | $13.40 | 64,415 |
| 2022-07-12 | $13.99 | $13.99 | $13.44 | $13.47 | $13.47 | 72,019 |
| 2022-07-11 | $13.75 | $13.81 | $13.58 | $13.60 | $13.60 | 120,144 |
| 2022-07-08 | $13.62 | $13.78 | $13.62 | $13.73 | $13.73 | 97,098 |
| 2022-07-07 | $13.50 | $13.59 | $13.50 | $13.58 | $13.58 | 122,498 |
| 2022-07-06 | $13.51 | $13.51 | $13.23 | $13.30 | $13.30 | 144,564 |
| 2022-07-05 | $13.29 | $13.80 | $13.29 | $13.70 | $13.70 | 94,673 |
| 2022-07-01 | $13.70 | $13.78 | $13.64 | $13.75 | $13.75 | 52,310 |
| 2022-06-30 | $13.60 | $13.89 | $13.50 | $13.58 | $13.58 | 37,678 |
| 2022-06-29 | $13.49 | $13.64 | $13.49 | $13.60 | $13.60 | 115,693 |
| 2022-06-28 | $13.75 | $13.75 | $13.60 | $13.61 | $13.61 | 157,597 |
| 2022-06-27 | $13.35 | $13.49 | $13.35 | $13.41 | $13.41 | 197,578 |
| 2022-06-24 | $13.20 | $13.49 | $13.20 | $13.49 | $13.49 | 129,486 |
| 2022-06-23 | $13.35 | $13.40 | $13.26 | $13.30 | $13.30 | 110,894 |
| 2022-06-22 | $13.11 | $13.40 | $12.91 | $13.31 | $13.31 | 132,611 |
| 2022-06-21 | $13.10 | $13.54 | $13.10 | $13.49 | $13.49 | 112,323 |
| 2022-06-17 | $13.51 | $13.62 | $13.39 | $13.53 | $13.53 | 97,566 |
| 2022-06-16 | $13.75 | $13.77 | $13.61 | $13.64 | $13.64 | 145,143 |
| 2022-06-15 | $13.30 | $13.85 | $13.30 | $13.78 | $13.78 | 101,598 |
| 2022-06-14 | $14.01 | $14.01 | $13.81 | $13.87 | $13.87 | 107,872 |
| 2022-06-13 | $13.67 | $14.26 | $13.67 | $13.97 | $13.97 | 151,500 |
| 2022-06-10 | $14.34 | $14.53 | $14.34 | $14.44 | $14.44 | 106,812 |
| 2022-06-09 | $14.75 | $14.82 | $14.70 | $14.73 | $14.73 | 20,792 |
| 2022-06-08 | $14.85 | $14.85 | $14.46 | $14.49 | $14.49 | 132,450 |
| 2022-06-07 | $14.36 | $14.57 | $14.36 | $14.54 | $14.54 | 102,626 |
| 2022-06-06 | $14.40 | $14.51 | $14.35 | $14.35 | $14.35 | 52,967 |
| 2022-06-03 | $14.58 | $14.58 | $14.26 | $14.29 | $14.29 | 70,788 |
| 2022-06-02 | $14.44 | $14.82 | $14.44 | $14.58 | $14.58 | 54,216 |
| 2022-06-01 | $14.51 | $14.71 | $14.44 | $14.45 | $14.45 | 168,982 |
| 2022-05-31 | $14.20 | $14.58 | $14.20 | $14.26 | $14.26 | 97,303 |
| 2022-05-27 | $14.46 | $14.61 | $14.46 | $14.57 | $14.57 | 63,069 |
| 2022-05-26 | $14.41 | $14.65 | $14.41 | $14.65 | $14.65 | 35,989 |
| 2022-05-25 | $14.36 | $14.62 | $14.36 | $14.54 | $14.54 | 60,646 |
| 2022-05-24 | $14.29 | $14.42 | $14.29 | $14.42 | $14.42 | 85,366 |
| 2022-05-23 | $14.21 | $14.35 | $14.21 | $14.26 | $14.26 | 67,206 |
| 2022-05-20 | $14.36 | $14.45 | $14.30 | $14.44 | $14.44 | 54,263 |
| 2022-05-19 | $14.10 | $14.25 | $14.09 | $14.15 | $14.15 | 49,757 |
| 2022-05-18 | $14.26 | $14.36 | $14.12 | $14.12 | $14.12 | 37,753 |
| 2022-05-17 | $14.10 | $14.10 | $14.03 | $14.06 | $14.06 | 124,551 |
| 2022-05-16 | $13.90 | $14.19 | $13.90 | $14.10 | $14.10 | 82,508 |
| 2022-05-13 | $14.22 | $14.36 | $14.09 | $14.31 | $14.31 | 48,436 |
| 2022-05-12 | $13.90 | $14.53 | $13.90 | $14.23 | $14.23 | 84,821 |
| 2022-05-11 | $14.00 | $14.00 | $13.80 | $13.82 | $13.82 | 59,452 |
| 2022-05-10 | $14.89 | $14.89 | $14.22 | $14.39 | $14.39 | 89,120 |
| 2022-05-09 | $15.70 | $15.70 | $15.47 | $15.56 | $15.56 | 44,680 |
| 2022-05-06 | $16.29 | $16.29 | $15.93 | $16.10 | $16.10 | 64,459 |
| 2022-05-05 | $15.92 | $15.93 | $15.70 | $15.81 | $15.81 | 60,065 |
| 2022-05-04 | $15.87 | $16.12 | $15.74 | $16.12 | $16.12 | 34,210 |
| 2022-05-03 | $15.85 | $15.86 | $15.78 | $15.79 | $15.79 | 75,622 |
| 2022-05-02 | $15.85 | $15.85 | $15.70 | $15.74 | $15.74 | 64,208 |
| 2022-04-29 | $15.56 | $16.15 | $15.56 | $15.89 | $15.89 | 52,663 |
| 2022-04-28 | $15.65 | $16.00 | $15.60 | $15.90 | $15.90 | 46,875 |
| 2022-04-27 | $15.71 | $15.74 | $15.57 | $15.69 | $15.69 | 32,373 |
| 2022-04-26 | $15.78 | $15.81 | $15.61 | $15.64 | $15.64 | 71,724 |
| 2022-04-25 | $16.00 | $16.00 | $15.85 | $15.98 | $15.98 | 59,300 |
| 2022-04-22 | $16.44 | $16.50 | $16.10 | $16.13 | $16.13 | 45,352 |
| 2022-04-21 | $16.54 | $16.54 | $16.29 | $16.35 | $16.35 | 32,104 |
| 2022-04-20 | $16.42 | $16.56 | $16.42 | $16.54 | $16.54 | 28,106 |
| 2022-04-19 | $16.36 | $16.45 | $16.30 | $16.45 | $16.45 | 35,208 |
| 2022-04-18 | $16.35 | $16.51 | $16.35 | $16.45 | $16.45 | 30,774 |
| 2022-04-14 | $15.99 | $16.54 | $15.99 | $16.42 | $16.42 | 31,828 |
| 2022-04-13 | $16.30 | $16.36 | $16.26 | $16.36 | $16.36 | 51,422 |
| 2022-04-12 | $16.84 | $16.85 | $16.16 | $16.22 | $16.22 | 42,550 |
| 2022-04-11 | $15.80 | $16.51 | $15.80 | $16.30 | $16.30 | 52,185 |
| 2022-04-08 | $15.73 | $16.41 | $15.73 | $16.37 | $16.37 | 71,231 |
| 2022-04-07 | $16.28 | $16.40 | $16.26 | $16.35 | $16.35 | 44,802 |
| 2022-04-06 | $16.49 | $16.51 | $16.40 | $16.41 | $16.41 | 31,074 |
| 2022-04-05 | $16.13 | $16.67 | $16.13 | $16.54 | $16.54 | 32,257 |
| 2022-04-04 | $16.37 | $17.09 | $16.37 | $17.06 | $17.06 | 34,390 |
| 2022-04-01 | $17.22 | $17.25 | $17.15 | $17.25 | $17.25 | 33,475 |
| 2022-03-31 | $17.41 | $17.45 | $17.31 | $17.31 | $17.31 | 78,648 |
| 2022-03-30 | $17.64 | $17.64 | $17.51 | $17.51 | $17.51 | 193,963 |
| 2022-03-29 | $17.72 | $17.84 | $17.65 | $17.77 | $17.77 | 29,933 |
| 2022-03-28 | $17.65 | $18.10 | $17.65 | $17.88 | $17.88 | 29,990 |
| 2022-03-25 | $17.72 | $18.34 | $17.72 | $18.34 | $18.34 | 40,008 |
| 2022-03-24 | $18.05 | $18.15 | $18.05 | $18.07 | $18.07 | 46,427 |
| 2022-03-23 | $18.05 | $18.05 | $17.93 | $17.98 | $17.98 | 26,749 |
| 2022-03-22 | $18.68 | $18.68 | $17.55 | $18.05 | $18.05 | 38,807 |
| 2022-03-21 | $16.89 | $17.54 | $16.89 | $17.29 | $17.29 | 45,380 |
| 2022-03-18 | $16.49 | $17.74 | $16.49 | $17.29 | $17.29 | 45,380 |
| 2022-03-17 | $17.11 | $17.19 | $17.11 | $17.15 | $17.15 | 38,917 |
| 2022-03-16 | $17.06 | $17.19 | $16.75 | $16.92 | $16.92 | 49,338 |
| 2022-03-15 | $16.70 | $16.82 | $16.65 | $16.77 | $16.77 | 49,077 |
| 2022-03-14 | $16.69 | $16.76 | $16.64 | $16.65 | $16.65 | 58,953 |
| 2022-03-11 | $16.81 | $16.93 | $16.65 | $16.71 | $16.71 | 98,262 |
| 2022-03-10 | $16.48 | $16.59 | $16.33 | $16.40 | $16.40 | 113,781 |
| 2022-03-09 | $16.62 | $16.68 | $16.48 | $16.57 | $16.57 | 184,735 |
| 2022-03-08 | $16.74 | $16.74 | $16.21 | $16.29 | $16.29 | 126,487 |
| 2022-03-07 | $17.16 | $17.21 | $16.95 | $17.03 | $17.03 | 86,234 |
| 2022-03-04 | $16.93 | $17.00 | $16.81 | $16.93 | $16.93 | 50,428 |
| 2022-03-03 | $16.56 | $16.96 | $16.56 | $16.82 | $16.82 | 71,544 |
| 2022-03-02 | $16.55 | $16.64 | $16.32 | $16.62 | $16.62 | 62,543 |
| 2022-03-01 | $16.40 | $16.45 | $16.20 | $16.26 | $16.26 | 71,551 |
| 2022-02-28 | $16.35 | $16.39 | $16.28 | $16.30 | $16.30 | 50,829 |
| 2022-02-25 | $16.45 | $16.59 | $16.37 | $16.43 | $16.43 | 97,268 |
| 2022-02-24 | $15.97 | $16.00 | $15.73 | $15.89 | $15.89 | 63,965 |
| 2022-02-23 | $16.42 | $16.42 | $16.25 | $16.25 | $16.25 | 29,802 |
| 2022-02-22 | $16.04 | $16.55 | $16.04 | $16.42 | $16.42 | 30,653 |
| 2022-02-18 | $16.50 | $16.53 | $16.44 | $16.45 | $16.45 | 40,156 |
| 2022-02-17 | $16.50 | $16.59 | $16.50 | $16.55 | $16.55 | 17,078 |
| 2022-02-16 | $16.74 | $16.74 | $16.16 | $16.26 | $16.26 | 61,749 |
| 2022-02-15 | $16.25 | $16.39 | $16.13 | $16.37 | $16.37 | 20,969 |
| 2022-02-14 | $16.25 | $16.31 | $16.21 | $16.31 | $16.31 | 50,425 |
| 2022-02-11 | $16.60 | $16.60 | $16.08 | $16.10 | $16.10 | 35,495 |
| 2022-02-10 | $15.55 | $16.30 | $15.55 | $16.23 | $16.23 | 19,385 |
| 2022-02-09 | $16.25 | $16.38 | $16.22 | $16.33 | $16.33 | 17,476 |
| 2022-02-08 | $15.52 | $16.13 | $15.52 | $16.11 | $16.11 | 13,220 |
| 2022-02-07 | $15.99 | $16.04 | $15.96 | $16.01 | $16.01 | 31,695 |
| 2022-02-04 | $15.13 | $15.90 | $15.13 | $15.85 | $15.85 | 28,244 |
| 2022-02-03 | $15.15 | $15.81 | $15.15 | $15.69 | $15.69 | 6,847 |
| 2022-02-02 | $15.50 | $15.71 | $15.50 | $15.71 | $15.71 | 18,723 |
| 2022-02-01 | $15.35 | $15.43 | $15.35 | $15.39 | $15.39 | 14,855 |
| 2022-01-31 | $15.26 | $15.50 | $15.26 | $15.50 | $15.50 | 18,150 |
| 2022-01-28 | $15.12 | $15.30 | $15.12 | $15.30 | $15.30 | 45,487 |
| 2022-01-27 | $15.21 | $15.37 | $15.12 | $15.19 | $15.19 | 44,909 |
| 2022-01-26 | $15.38 | $15.38 | $15.10 | $15.14 | $15.14 | 37,063 |
| 2022-01-25 | $14.70 | $15.39 | $14.70 | $15.39 | $15.39 | 20,519 |
| 2022-01-24 | $15.20 | $15.30 | $15.06 | $15.23 | $15.23 | 46,410 |
| 2022-01-21 | $15.30 | $15.42 | $15.30 | $15.37 | $15.37 | 31,041 |
| 2022-01-20 | $15.36 | $15.45 | $15.20 | $15.23 | $15.23 | 43,815 |
| 2022-01-19 | $15.39 | $15.41 | $15.27 | $15.27 | $15.27 | 16,872 |
| 2022-01-18 | $15.25 | $15.28 | $15.20 | $15.25 | $15.25 | 11,900 |
| 2022-01-14 | $15.25 | $15.29 | $15.19 | $15.29 | $15.29 | 21,821 |
| 2022-01-13 | $15.38 | $15.47 | $15.27 | $15.27 | $15.27 | 26,884 |
| 2022-01-12 | $14.70 | $15.09 | $14.64 | $15.07 | $15.07 | 13,605 |
| 2022-01-11 | $14.81 | $15.00 | $14.80 | $14.98 | $14.98 | 28,827 |
| 2022-01-10 | $15.28 | $15.28 | $14.71 | $14.75 | $14.75 | 47,032 |
| 2022-01-07 | $14.80 | $14.95 | $14.68 | $14.78 | $14.78 | 40,946 |
| 2022-01-06 | $14.95 | $14.95 | $14.81 | $14.87 | $14.87 | 23,543 |
| 2022-01-05 | $15.00 | $15.00 | $14.84 | $14.86 | $14.86 | 32,411 |
| 2022-01-04 | $14.80 | $14.80 | $14.75 | $14.80 | $14.80 | 24,654 |
| 2022-01-03 | $14.82 | $14.82 | $14.70 | $14.80 | $14.80 | 15,908 |
| 2021-12-31 | $14.55 | $14.81 | $14.55 | $14.73 | $14.73 | 14,812 |
| 2021-12-30 | $14.66 | $14.83 | $14.66 | $14.79 | $14.79 | 22,206 |
| 2021-12-29 | $15.31 | $15.31 | $14.66 | $14.77 | $14.77 | 11,121 |
| 2021-12-28 | $15.05 | $15.05 | $14.48 | $14.82 | $14.82 | 11,530 |
| 2021-12-27 | $14.28 | $14.74 | $14.28 | $14.73 | $14.73 | 27,921 |
| 2021-12-23 | $14.17 | $14.80 | $14.17 | $14.69 | $14.69 | 32,806 |
| 2021-12-22 | $14.61 | $14.61 | $14.37 | $14.45 | $14.45 | 24,481 |
| 2021-12-21 | $14.55 | $14.68 | $14.55 | $14.56 | $14.56 | 32,224 |
| 2021-12-20 | $14.52 | $14.54 | $14.36 | $14.45 | $14.45 | 20,607 |
| 2021-12-17 | $14.60 | $14.60 | $14.52 | $14.54 | $14.54 | 20,357 |
| 2021-12-16 | $14.60 | $14.60 | $14.50 | $14.56 | $14.56 | 15,398 |
| 2021-12-15 | $14.48 | $14.65 | $14.48 | $14.65 | $14.65 | 13,039 |
| 2021-12-14 | $14.36 | $14.39 | $14.26 | $14.37 | $14.37 | 20,722 |
| 2021-12-13 | $14.42 | $14.42 | $14.20 | $14.30 | $14.30 | 19,319 |
| 2021-12-10 | $15.01 | $15.01 | $14.43 | $14.49 | $14.49 | 12,154 |
| 2021-12-09 | $14.84 | $14.84 | $14.28 | $14.28 | $14.28 | 18,068 |
| 2021-12-08 | $14.38 | $14.45 | $14.28 | $14.45 | $14.45 | 31,221 |
| 2021-12-07 | $14.25 | $14.58 | $14.22 | $14.26 | $14.26 | 76,617 |
| 2021-12-06 | $13.61 | $14.12 | $13.61 | $14.05 | $14.05 | 47,566 |
| 2021-12-03 | $13.90 | $14.00 | $13.87 | $13.91 | $13.91 | 71,287 |
| 2021-12-02 | $13.72 | $13.80 | $13.67 | $13.76 | $13.76 | 55,968 |
| 2021-12-01 | $13.71 | $13.90 | $13.58 | $13.58 | $13.58 | 53,133 |
| 2021-11-30 | $13.16 | $13.94 | $13.16 | $13.60 | $13.60 | 99,460 |
| 2021-11-29 | $14.06 | $14.06 | $13.95 | $13.98 | $13.98 | 21,040 |
| 2021-11-26 | $14.71 | $14.71 | $14.10 | $14.11 | $14.11 | 31,723 |
| 2021-11-24 | $14.52 | $14.52 | $14.40 | $14.52 | $14.52 | 37,868 |
| 2021-11-23 | $14.57 | $14.60 | $14.53 | $14.57 | $14.57 | 16,139 |
| 2021-11-22 | $14.62 | $14.65 | $14.56 | $14.56 | $14.56 | 26,614 |
| 2021-11-19 | $14.06 | $14.56 | $14.06 | $14.52 | $14.52 | 16,479 |
| 2021-11-18 | $13.96 | $14.47 | $13.93 | $14.40 | $14.40 | 22,034 |
| 2021-11-17 | $14.55 | $14.56 | $14.45 | $14.47 | $14.47 | 38,668 |
| 2021-11-16 | $14.58 | $14.61 | $14.48 | $14.57 | $14.57 | 15,252 |
| 2021-11-15 | $13.89 | $14.38 | $13.89 | $14.34 | $14.34 | 25,865 |
| 2021-11-12 | $14.50 | $14.50 | $14.41 | $14.49 | $14.49 | 11,481 |
| 2021-11-11 | $14.33 | $14.47 | $14.33 | $14.34 | $14.34 | 31,127 |
| 2021-11-10 | $14.36 | $14.39 | $14.23 | $14.23 | $14.23 | 15,061 |
| 2021-11-09 | $14.06 | $14.56 | $14.06 | $14.54 | $14.54 | 13,719 |
| 2021-11-08 | $15.32 | $15.32 | $14.70 | $14.75 | $14.75 | 16,473 |
| 2021-11-05 | $14.35 | $14.99 | $14.35 | $14.62 | $14.62 | 38,654 |
| 2021-11-04 | $14.55 | $14.67 | $14.55 | $14.67 | $14.67 | 55,346 |
| 2021-11-03 | $14.34 | $14.52 | $14.34 | $14.45 | $14.45 | 15,370 |
| 2021-11-02 | $14.35 | $14.52 | $14.35 | $14.45 | $14.45 | 29,949 |
| 2021-11-01 | $13.96 | $14.54 | $13.96 | $14.54 | $14.54 | 54,273 |
| 2021-10-29 | $14.16 | $14.31 | $14.16 | $14.26 | $14.26 | 13,179 |
| 2021-10-28 | $14.31 | $14.35 | $14.28 | $14.34 | $14.34 | 16,891 |
| 2021-10-27 | $14.55 | $14.55 | $14.24 | $14.28 | $14.28 | 31,540 |
| 2021-10-26 | $14.84 | $14.84 | $14.30 | $14.33 | $14.33 | 41,628 |
| 2021-10-25 | $14.20 | $14.38 | $14.18 | $14.38 | $14.38 | 22,989 |
| 2021-10-22 | $14.11 | $14.19 | $14.11 | $14.18 | $14.18 | 62,620 |
| 2021-10-21 | $14.05 | $14.10 | $14.00 | $14.02 | $14.02 | 32,953 |
| 2021-10-20 | $14.13 | $14.15 | $14.10 | $14.15 | $14.15 | 14,592 |
| 2021-10-19 | $14.02 | $14.29 | $14.02 | $14.26 | $14.26 | 48,405 |
| 2021-10-18 | $13.98 | $14.51 | $13.98 | $14.49 | $14.49 | 39,641 |
| 2021-10-15 | $14.29 | $14.30 | $14.25 | $14.29 | $14.29 | 22,290 |
| 2021-10-14 | $14.34 | $14.34 | $14.17 | $14.21 | $14.21 | 26,410 |
| 2021-10-13 | $14.25 | $14.26 | $14.16 | $14.25 | $14.25 | 23,056 |
| 2021-10-12 | $14.20 | $14.37 | $14.20 | $14.32 | $14.32 | 27,350 |
| 2021-10-11 | $14.03 | $14.30 | $14.03 | $14.20 | $14.20 | 24,625 |
| 2021-10-08 | $14.13 | $14.27 | $14.00 | $14.02 | $14.02 | 48,832 |
| 2021-10-07 | $13.85 | $14.23 | $13.85 | $14.20 | $14.20 | 35,288 |
| 2021-10-06 | $14.26 | $14.40 | $14.04 | $14.30 | $14.30 | 22,651 |
| 2021-10-05 | $14.54 | $14.54 | $14.04 | $14.09 | $14.09 | 36,336 |
| 2021-10-04 | $13.83 | $14.10 | $13.61 | $13.79 | $13.79 | 27,247 |
| 2021-10-01 | $13.85 | $14.04 | $13.85 | $13.98 | $13.98 | 60,426 |
| 2021-09-30 | $14.25 | $14.34 | $14.10 | $14.13 | $14.13 | 35,242 |
| 2021-09-29 | $14.18 | $14.27 | $14.18 | $14.27 | $14.27 | 30,555 |
| 2021-09-28 | $14.72 | $14.72 | $14.06 | $14.18 | $14.18 | 41,301 |
| 2021-09-27 | $14.44 | $14.64 | $14.38 | $14.56 | $14.56 | 12,396 |
| 2021-09-24 | $14.50 | $14.50 | $14.22 | $14.44 | $14.44 | 41,353 |
| 2021-09-23 | $14.58 | $14.58 | $14.39 | $14.40 | $14.40 | 11,971 |
| 2021-09-22 | $14.11 | $14.47 | $14.00 | $14.46 | $14.46 | 20,492 |
| 2021-09-21 | $14.64 | $14.82 | $14.64 | $14.70 | $14.70 | 22,353 |
| 2021-09-20 | $14.50 | $14.65 | $14.46 | $14.54 | $14.54 | 37,677 |
| 2021-09-17 | $14.85 | $14.93 | $14.68 | $14.81 | $14.81 | 46,495 |
| 2021-09-16 | $14.92 | $14.98 | $14.89 | $14.98 | $14.98 | 33,547 |
| 2021-09-15 | $14.90 | $14.90 | $14.75 | $14.89 | $14.89 | 13,998 |
| 2021-09-14 | $15.00 | $15.00 | $14.90 | $14.93 | $14.93 | 27,247 |
| 2021-09-13 | $14.95 | $15.00 | $14.51 | $14.94 | $14.94 | 25,432 |
| 2021-09-10 | $14.80 | $14.88 | $14.72 | $14.82 | $14.82 | 24,521 |
| 2021-09-09 | $14.24 | $14.80 | $14.24 | $14.74 | $14.74 | 20,801 |
| 2021-09-08 | $14.60 | $14.68 | $14.60 | $14.68 | $14.68 | 20,923 |
| 2021-09-07 | $14.53 | $14.71 | $14.51 | $14.66 | $14.66 | 28,617 |
| 2021-09-03 | $14.25 | $14.53 | $14.17 | $14.50 | $14.50 | 36,492 |
| 2021-09-02 | $13.79 | $14.35 | $13.79 | $14.30 | $14.30 | 35,451 |
| 2021-09-01 | $14.01 | $14.28 | $14.01 | $14.14 | $14.14 | 16,765 |
| 2021-08-31 | $14.48 | $14.48 | $14.07 | $14.07 | $14.07 | 51,171 |
| 2021-08-30 | $13.63 | $14.26 | $13.63 | $14.10 | $14.10 | 33,316 |
| 2021-08-27 | $13.90 | $13.95 | $13.88 | $13.95 | $13.95 | 53,663 |
| 2021-08-26 | $13.92 | $13.97 | $13.81 | $13.90 | $13.90 | 22,044 |
| 2021-08-25 | $13.99 | $14.00 | $13.86 | $13.91 | $13.91 | 33,666 |
| 2021-08-24 | $14.57 | $14.57 | $13.83 | $13.97 | $13.97 | 42,354 |
| 2021-08-23 | $13.39 | $13.89 | $13.39 | $13.87 | $13.87 | 37,974 |
| 2021-08-20 | $13.53 | $14.03 | $13.53 | $13.75 | $13.75 | 95,489 |
| 2021-08-19 | $14.13 | $14.13 | $13.73 | $13.88 | $13.88 | 70,217 |
| 2021-08-18 | $14.24 | $14.25 | $14.10 | $14.12 | $14.12 | 25,510 |
| 2021-08-17 | $14.13 | $14.27 | $14.12 | $14.25 | $14.25 | 33,022 |
| 2021-08-16 | $13.75 | $14.40 | $13.75 | $14.28 | $14.28 | 35,451 |
| 2021-08-13 | $14.30 | $14.40 | $14.18 | $14.39 | $14.39 | 30,242 |
| 2021-08-12 | $14.24 | $14.30 | $14.17 | $14.24 | $14.24 | 31,105 |
| 2021-08-11 | $14.02 | $14.25 | $14.02 | $14.23 | $14.23 | 17,869 |
| 2021-08-10 | $13.42 | $13.98 | $13.42 | $13.90 | $13.90 | 51,571 |
| 2021-08-09 | $13.80 | $14.26 | $13.76 | $14.22 | $14.22 | 35,503 |
| 2021-08-06 | $14.26 | $14.26 | $14.15 | $14.17 | $14.17 | 37,856 |
| 2021-08-05 | $13.84 | $14.22 | $13.75 | $14.17 | $14.17 | 29,760 |
| 2021-08-04 | $14.10 | $14.10 | $13.64 | $13.70 | $13.70 | 50,616 |
| 2021-08-03 | $13.95 | $14.10 | $13.91 | $14.01 | $14.01 | 49,730 |
| 2021-08-02 | $13.71 | $13.95 | $13.54 | $13.80 | $13.80 | 61,859 |
| 2021-07-30 | $13.60 | $13.60 | $13.41 | $13.56 | $13.56 | 36,345 |
| 2021-07-29 | $13.45 | $13.66 | $13.45 | $13.62 | $13.62 | 51,518 |
| 2021-07-28 | $13.10 | $13.61 | $13.10 | $13.58 | $13.58 | 24,067 |
| 2021-07-27 | $13.41 | $13.49 | $13.24 | $13.29 | $13.29 | 59,436 |
| 2021-07-26 | $13.02 | $13.51 | $13.02 | $13.51 | $13.51 | 57,830 |
| 2021-07-23 | $13.37 | $13.50 | $13.32 | $13.49 | $13.49 | 55,634 |
| 2021-07-22 | $13.39 | $13.40 | $13.31 | $13.35 | $13.35 | 64,395 |
| 2021-07-21 | $13.00 | $13.39 | $13.00 | $13.39 | $13.39 | 35,963 |
| 2021-07-20 | $13.15 | $13.36 | $13.12 | $13.26 | $13.26 | 98,641 |
| 2021-07-19 | $13.00 | $13.37 | $13.00 | $13.24 | $13.24 | 81,453 |
| 2021-07-16 | $13.48 | $13.52 | $13.32 | $13.32 | $13.32 | 55,083 |
| 2021-07-15 | $13.50 | $13.50 | $13.35 | $13.40 | $13.40 | 53,249 |
| 2021-07-14 | $13.55 | $13.63 | $13.34 | $13.57 | $13.57 | 41,239 |
| 2021-07-13 | $13.12 | $13.65 | $13.12 | $13.56 | $13.56 | 63,531 |
| 2021-07-12 | $13.10 | $13.61 | $13.10 | $13.59 | $13.59 | 116,450 |
| 2021-07-09 | $13.59 | $13.64 | $13.20 | $13.64 | $13.64 | 215,440 |
| 2021-07-08 | $13.29 | $13.44 | $13.13 | $13.23 | $13.23 | 82,505 |
| 2021-07-07 | $13.46 | $13.49 | $13.25 | $13.29 | $13.29 | 53,577 |
| 2021-07-06 | $13.76 | $13.76 | $13.47 | $13.51 | $13.51 | 41,377 |
| 2021-07-02 | $13.43 | $13.61 | $13.43 | $13.47 | $13.47 | 42,121 |
| 2021-07-01 | $13.72 | $13.72 | $13.28 | $13.32 | $13.32 | 32,093 |
| 2021-06-30 | $13.24 | $13.84 | $13.24 | $13.40 | $13.40 | 38,132 |
| 2021-06-29 | $13.80 | $13.94 | $13.53 | $13.59 | $13.59 | 66,476 |
| 2021-06-28 | $13.76 | $13.89 | $13.65 | $13.73 | $13.73 | 50,437 |
| 2021-06-25 | $13.99 | $13.99 | $13.74 | $13.78 | $13.78 | 23,500 |
| 2021-06-24 | $13.63 | $13.73 | $13.61 | $13.72 | $13.72 | 27,047 |
| 2021-06-23 | $13.82 | $13.82 | $13.34 | $13.48 | $13.48 | 47,234 |
| 2021-06-22 | $13.44 | $13.59 | $13.44 | $13.52 | $13.52 | 65,551 |
| 2021-06-21 | $13.23 | $13.36 | $13.02 | $13.34 | $13.34 | 77,802 |
| 2021-06-18 | $13.74 | $13.74 | $13.00 | $13.24 | $13.24 | 72,138 |
| 2021-06-17 | $13.83 | $13.99 | $13.83 | $13.90 | $13.90 | 54,082 |
| 2021-06-16 | $14.12 | $14.12 | $13.86 | $14.02 | $14.02 | 32,538 |
| 2021-06-15 | $13.66 | $14.05 | $13.66 | $13.88 | $13.88 | 32,812 |
| 2021-06-14 | $14.19 | $14.19 | $13.85 | $13.85 | $13.85 | 20,294 |
| 2021-06-11 | $13.93 | $13.96 | $13.93 | $13.94 | $13.94 | 29,449 |
| 2021-06-10 | $14.04 | $14.05 | $13.84 | $13.99 | $13.99 | 16,900 |
| 2021-06-09 | $14.00 | $14.41 | $13.83 | $13.83 | $13.83 | 58,767 |
| 2021-06-08 | $14.05 | $14.12 | $13.90 | $13.97 | $13.97 | 44,212 |
| 2021-06-07 | $14.40 | $14.41 | $14.05 | $14.07 | $14.07 | 99,900 |
| 2021-06-04 | $13.85 | $14.40 | $13.85 | $14.37 | $14.37 | 28,612 |
| 2021-06-03 | $14.25 | $14.35 | $14.07 | $14.16 | $14.16 | 37,969 |
| 2021-06-02 | $14.20 | $14.42 | $14.20 | $14.29 | $14.29 | 196,087 |
| 2021-06-01 | $14.24 | $14.28 | $14.05 | $14.11 | $14.11 | 45,543 |
| 2021-05-28 | $13.69 | $14.63 | $13.69 | $14.22 | $14.22 | 36,946 |
| 2021-05-27 | $14.20 | $14.20 | $13.96 | $14.04 | $14.04 | 32,360 |
| 2021-05-26 | $13.76 | $14.17 | $13.76 | $14.16 | $14.16 | 24,461 |
| 2021-05-25 | $14.12 | $14.21 | $14.02 | $14.10 | $14.10 | 33,364 |
| 2021-05-24 | $13.80 | $14.21 | $13.80 | $14.12 | $14.12 | 48,309 |
| 2021-05-21 | $13.98 | $14.00 | $13.90 | $13.91 | $13.91 | 59,291 |
| 2021-05-20 | $14.02 | $14.03 | $13.79 | $14.02 | $14.02 | 38,735 |
| 2021-05-19 | $14.14 | $14.14 | $13.78 | $13.79 | $13.79 | 50,292 |
| 2021-05-18 | $13.99 | $13.99 | $13.83 | $13.92 | $13.92 | 50,744 |
| 2021-05-17 | $14.21 | $14.21 | $13.77 | $13.85 | $13.85 | 29,890 |
| 2021-05-14 | $13.76 | $13.89 | $13.76 | $13.85 | $13.85 | 43,292 |
| 2021-05-13 | $13.65 | $13.90 | $13.65 | $13.80 | $13.80 | 59,617 |
| 2021-05-12 | $13.80 | $13.90 | $13.62 | $13.70 | $13.70 | 67,156 |
| 2021-05-11 | $14.34 | $14.44 | $14.19 | $14.44 | $14.44 | 68,887 |
| 2021-05-10 | $14.60 | $14.67 | $14.31 | $14.36 | $14.36 | 33,087 |
| 2021-05-07 | $14.25 | $14.55 | $14.25 | $14.55 | $14.55 | 91,772 |
| 2021-05-06 | $13.88 | $14.30 | $13.74 | $14.20 | $14.20 | 118,668 |
| 2021-05-05 | $13.70 | $13.84 | $13.69 | $13.81 | $13.81 | 34,601 |
| 2021-05-04 | $13.72 | $13.80 | $13.52 | $13.69 | $13.69 | 46,452 |
| 2021-05-03 | $13.65 | $13.84 | $13.65 | $13.83 | $13.83 | 56,958 |
| 2021-04-30 | $13.75 | $13.81 | $13.66 | $13.67 | $13.67 | 60,163 |
| 2021-04-29 | $13.79 | $13.84 | $13.70 | $13.84 | $13.84 | 37,970 |
| 2021-04-28 | $13.78 | $13.84 | $13.74 | $13.74 | $13.74 | 46,563 |
| 2021-04-27 | $13.97 | $13.97 | $13.75 | $13.81 | $13.81 | 52,351 |
| 2021-04-26 | $13.40 | $14.02 | $13.40 | $13.90 | $13.90 | 55,549 |
| 2021-04-23 | $13.56 | $14.05 | $13.56 | $14.01 | $14.01 | 42,789 |
| 2021-04-22 | $13.62 | $14.03 | $13.62 | $13.88 | $13.88 | 115,097 |
| 2021-04-21 | $13.92 | $14.01 | $13.81 | $13.98 | $13.98 | 60,910 |
| 2021-04-20 | $14.10 | $14.10 | $13.80 | $13.84 | $13.84 | 131,451 |
| 2021-04-19 | $14.36 | $14.36 | $14.13 | $14.22 | $14.22 | 88,100 |
| 2021-04-16 | $14.75 | $14.75 | $14.27 | $14.34 | $14.34 | 39,413 |
| 2021-04-15 | $14.26 | $14.44 | $14.26 | $14.44 | $14.44 | 56,281 |
| 2021-04-14 | $14.21 | $14.28 | $14.15 | $14.20 | $14.20 | 43,895 |
| 2021-04-13 | $14.22 | $14.39 | $14.21 | $14.34 | $14.34 | 18,439 |
| 2021-04-12 | $14.45 | $14.45 | $14.19 | $14.24 | $14.24 | 38,480 |
| 2021-04-09 | $14.35 | $14.36 | $14.17 | $14.23 | $14.23 | 37,333 |
| 2021-04-08 | $14.30 | $14.32 | $14.25 | $14.30 | $14.30 | 38,820 |
| 2021-04-07 | $14.32 | $14.45 | $14.32 | $14.42 | $14.42 | 19,274 |
| 2021-04-06 | $14.42 | $14.48 | $14.31 | $14.37 | $14.37 | 26,667 |
| 2021-04-05 | $14.27 | $14.50 | $14.14 | $14.50 | $14.50 | 50,434 |
| 2021-04-01 | $14.53 | $14.53 | $14.16 | $14.27 | $14.27 | 97,076 |
| 2021-03-31 | $14.50 | $14.62 | $14.36 | $14.46 | $14.46 | 43,123 |
| 2021-03-30 | $14.92 | $14.92 | $14.50 | $14.62 | $14.62 | 64,744 |
| 2021-03-29 | $14.46 | $15.12 | $14.46 | $14.90 | $14.90 | 38,967 |
| 2021-03-26 | $14.89 | $15.12 | $14.80 | $15.12 | $15.12 | 20,837 |
| 2021-03-25 | $15.07 | $15.07 | $14.66 | $15.06 | $15.06 | 28,031 |
| 2021-03-24 | $14.75 | $14.83 | $14.63 | $14.77 | $14.77 | 34,973 |
| 2021-03-23 | $14.98 | $15.09 | $14.90 | $14.94 | $14.94 | 24,853 |
| 2021-03-22 | $14.67 | $15.23 | $14.67 | $15.20 | $15.20 | 23,015 |
| 2021-03-19 | $14.92 | $14.93 | $14.63 | $14.82 | $14.82 | 58,734 |
| 2021-03-18 | $15.25 | $15.25 | $14.86 | $14.92 | $14.92 | 44,773 |
| 2021-03-17 | $14.87 | $15.05 | $14.84 | $15.00 | $15.00 | 40,349 |
| 2021-03-16 | $15.28 | $15.30 | $14.78 | $14.94 | $14.94 | 47,962 |
| 2021-03-15 | $15.11 | $15.33 | $14.88 | $15.00 | $15.00 | 51,621 |
| 2021-03-12 | $15.02 | $15.02 | $14.83 | $14.97 | $14.97 | 29,142 |
| 2021-03-11 | $15.41 | $15.41 | $14.75 | $15.02 | $15.02 | 28,019 |
| 2021-03-10 | $15.00 | $15.00 | $14.90 | $14.96 | $14.96 | 51,497 |
| 2021-03-09 | $15.18 | $15.18 | $14.66 | $14.93 | $14.93 | 83,372 |
| 2021-03-08 | $14.82 | $14.82 | $14.53 | $14.61 | $14.61 | 33,527 |
| 2021-03-05 | $14.61 | $14.61 | $14.33 | $14.56 | $14.56 | 52,707 |
| 2021-03-04 | $15.11 | $15.11 | $14.51 | $14.57 | $14.57 | 62,118 |
| 2021-03-03 | $15.31 | $15.31 | $14.80 | $14.80 | $14.80 | 44,416 |
| 2021-03-02 | $15.08 | $15.08 | $14.57 | $14.74 | $14.74 | 50,025 |
| 2021-03-01 | $14.43 | $14.91 | $14.43 | $14.89 | $14.89 | 61,272 |
| 2021-02-26 | $14.84 | $14.84 | $14.28 | $14.68 | $14.68 | 72,438 |
| 2021-02-25 | $15.32 | $15.32 | $14.90 | $14.94 | $14.94 | 39,577 |
| 2021-02-24 | $14.72 | $14.99 | $14.72 | $14.94 | $14.94 | 39,577 |
| 2021-02-23 | $15.00 | $15.00 | $14.76 | $14.92 | $14.92 | 52,249 |
| 2021-02-22 | $14.95 | $15.05 | $14.76 | $14.95 | $14.95 | 114,008 |
| 2021-02-19 | $15.03 | $15.03 | $14.59 | $14.70 | $14.70 | 60,369 |
| 2021-02-18 | $14.78 | $14.78 | $14.45 | $14.49 | $14.49 | 59,085 |
| 2021-02-17 | $14.54 | $14.90 | $14.54 | $14.83 | $14.83 | 58,343 |
| 2021-02-16 | $14.37 | $14.65 | $14.37 | $14.59 | $14.59 | 93,915 |
| 2021-02-12 | $14.36 | $14.50 | $14.17 | $14.35 | $14.35 | 34,317 |
| 2021-02-11 | $14.60 | $14.60 | $14.33 | $14.36 | $14.36 | 23,536 |
| 2021-02-10 | $14.76 | $14.76 | $14.17 | $14.17 | $14.17 | 66,742 |
| 2021-02-09 | $14.30 | $14.52 | $14.13 | $14.17 | $14.17 | 66,742 |
| 2021-02-08 | $14.04 | $14.38 | $14.04 | $14.22 | $14.22 | 60,965 |
| 2021-02-05 | $14.10 | $14.10 | $13.68 | $13.71 | $13.71 | 64,081 |
| 2021-02-04 | $13.75 | $13.98 | $13.66 | $13.85 | $13.85 | 68,477 |
| 2021-02-03 | $14.28 | $14.28 | $13.90 | $13.94 | $13.94 | 59,217 |
| 2021-02-02 | $14.00 | $14.20 | $13.83 | $13.90 | $13.90 | 119,899 |
| 2021-02-01 | $13.56 | $13.99 | $13.56 | $13.95 | $13.95 | 363,563 |
| 2021-01-29 | $13.65 | $13.81 | $13.31 | $13.45 | $13.45 | 209,313 |
| 2021-01-28 | $13.65 | $13.83 | $13.65 | $13.74 | $13.74 | 25,189 |
| 2021-01-27 | $13.75 | $13.95 | $13.67 | $13.68 | $13.68 | 111,888 |
| 2021-01-26 | $13.87 | $14.34 | $13.87 | $13.95 | $13.95 | 69,840 |
| 2021-01-25 | $13.86 | $13.93 | $13.79 | $13.90 | $13.90 | 33,789 |
| 2021-01-22 | $13.68 | $13.72 | $13.65 | $13.68 | $13.68 | 10,456 |
| 2021-01-21 | $13.87 | $13.87 | $13.63 | $13.73 | $13.73 | 28,392 |
| 2021-01-20 | $13.49 | $13.70 | $13.48 | $13.70 | $13.70 | 11,162 |
| 2021-01-19 | $13.50 | $13.56 | $13.47 | $13.55 | $13.55 | 20,911 |
| 2021-01-15 | $13.80 | $13.93 | $13.68 | $13.86 | $13.86 | 12,952 |
| 2021-01-14 | $13.56 | $13.94 | $13.56 | $13.88 | $13.88 | 15,501 |
| 2021-01-13 | $13.22 | $13.87 | $13.22 | $13.82 | $13.82 | 14,719 |
| 2021-01-12 | $13.55 | $13.75 | $13.51 | $13.64 | $13.64 | 93,615 |
| 2021-01-11 | $13.88 | $13.96 | $13.39 | $13.70 | $13.70 | 33,449 |
| 2021-01-08 | $13.82 | $13.82 | $13.62 | $13.74 | $13.74 | 79,603 |
| 2021-01-07 | $13.70 | $13.70 | $13.43 | $13.62 | $13.62 | 23,944 |
| 2021-01-06 | $13.06 | $13.36 | $13.01 | $13.31 | $13.31 | 35,878 |
| 2021-01-05 | $13.05 | $13.12 | $12.98 | $13.06 | $13.06 | 28,471 |
| 2021-01-04 | $13.29 | $13.58 | $13.00 | $13.07 | $13.07 | 21,675 |
| 2020-12-31 | $13.34 | $13.39 | $13.28 | $13.34 | $13.34 | 17,572 |
| 2020-12-30 | $13.54 | $13.54 | $13.27 | $13.40 | $13.40 | 14,977 |
| 2020-12-29 | $13.02 | $13.21 | $13.02 | $13.18 | $13.18 | 20,948 |
| 2020-12-28 | $13.01 | $13.06 | $12.96 | $13.04 | $13.04 | 13,120 |
| 2020-12-24 | $12.94 | $12.95 | $12.92 | $12.95 | $12.95 | 13,707 |
| 2020-12-23 | $12.89 | $13.03 | $12.89 | $12.90 | $12.90 | 18,980 |
| 2020-12-22 | $13.49 | $13.49 | $12.90 | $13.07 | $13.07 | 31,317 |
| 2020-12-21 | $13.04 | $13.09 | $12.50 | $12.89 | $12.89 | 24,209 |
| 2020-12-18 | $13.01 | $13.09 | $13.01 | $13.09 | $13.09 | 17,648 |
| 2020-12-17 | $13.09 | $13.09 | $13.01 | $13.02 | $13.02 | 12,192 |
| 2020-12-16 | $13.43 | $13.43 | $12.60 | $12.96 | $12.96 | 32,355 |
| 2020-12-15 | $12.91 | $13.01 | $12.87 | $12.99 | $12.99 | 13,969 |
| 2020-12-14 | $13.36 | $13.36 | $12.90 | $12.93 | $12.93 | 25,528 |
| 2020-12-11 | $12.45 | $12.98 | $12.45 | $12.91 | $12.91 | 9,671 |
| 2020-12-10 | $12.85 | $12.86 | $12.72 | $12.86 | $12.86 | 14,451 |
| 2020-12-09 | $12.49 | $12.80 | $12.45 | $12.76 | $12.76 | 74,829 |
| 2020-12-08 | $13.22 | $13.22 | $12.80 | $12.89 | $12.89 | 30,559 |
| 2020-12-07 | $12.84 | $13.01 | $12.84 | $12.90 | $12.90 | 87,238 |
| 2020-12-04 | $12.70 | $12.89 | $12.70 | $12.89 | $12.89 | 69,307 |
| 2020-12-03 | $12.79 | $13.00 | $12.75 | $12.82 | $12.82 | 35,453 |
| 2020-12-02 | $13.26 | $13.26 | $12.68 | $12.79 | $12.79 | 48,685 |
| 2020-12-01 | $12.62 | $12.65 | $12.50 | $12.55 | $12.55 | 53,661 |
| 2020-11-30 | $12.02 | $12.78 | $12.02 | $12.27 | $12.27 | 43,827 |
| 2020-11-27 | $13.21 | $13.21 | $12.78 | $12.78 | $12.78 | 40,685 |
| 2020-11-25 | $12.85 | $13.14 | $12.70 | $12.78 | $12.78 | 25,431 |
| 2020-11-24 | $12.92 | $13.09 | $12.92 | $13.05 | $13.05 | 36,255 |
| 2020-11-23 | $12.80 | $13.03 | $12.80 | $12.95 | $12.95 | 27,281 |
| 2020-11-20 | $12.83 | $12.88 | $12.78 | $12.88 | $12.88 | 39,355 |
| 2020-11-19 | $12.72 | $12.80 | $12.70 | $12.80 | $12.80 | 17,256 |
| 2020-11-18 | $12.60 | $12.80 | $12.60 | $12.63 | $12.63 | 21,769 |
| 2020-11-17 | $13.00 | $13.00 | $12.61 | $12.70 | $12.70 | 28,329 |
| 2020-11-16 | $13.00 | $13.00 | $12.54 | $12.63 | $12.63 | 38,940 |
| 2020-11-13 | $12.21 | $12.39 | $12.15 | $12.23 | $12.23 | 24,172 |
| 2020-11-12 | $12.56 | $12.56 | $12.15 | $12.19 | $12.19 | 30,744 |
| 2020-11-11 | $12.90 | $12.90 | $12.56 | $12.70 | $12.70 | 14,234 |
| 2020-11-10 | $12.46 | $12.52 | $12.31 | $12.52 | $12.52 | 40,994 |
| 2020-11-09 | $12.00 | $12.65 | $12.00 | $12.26 | $12.26 | 34,101 |
| 2020-11-06 | $11.90 | $11.90 | $11.41 | $11.71 | $11.71 | 41,989 |
| 2020-11-05 | $11.35 | $11.81 | $11.35 | $11.48 | $11.48 | 92,964 |
| 2020-11-04 | $11.73 | $11.73 | $11.32 | $11.47 | $11.47 | 68,114 |
| 2020-11-03 | $11.35 | $11.67 | $11.30 | $11.63 | $11.63 | 126,557 |
| 2020-11-02 | $11.58 | $11.58 | $11.05 | $11.30 | $11.30 | 77,531 |
| 2020-10-30 | $11.05 | $11.08 | $10.92 | $11.06 | $11.06 | 84,720 |
| 2020-10-29 | $11.30 | $11.41 | $11.15 | $11.16 | $11.16 | 171,152 |
| 2020-10-28 | $11.35 | $11.60 | $11.21 | $11.22 | $11.22 | 71,647 |
| 2020-10-27 | $11.74 | $11.76 | $11.58 | $11.58 | $11.58 | 39,338 |
| 2020-10-26 | $12.00 | $12.00 | $11.36 | $11.71 | $11.71 | 35,729 |
| 2020-10-23 | $11.54 | $11.77 | $11.54 | $11.70 | $11.70 | 31,345 |
| 2020-10-22 | $11.80 | $11.80 | $11.52 | $11.64 | $11.64 | 86,823 |
| 2020-10-21 | $11.60 | $11.69 | $11.55 | $11.60 | $11.60 | 51,188 |
| 2020-10-20 | $11.44 | $11.70 | $11.44 | $11.57 | $11.57 | 72,735 |
| 2020-10-19 | $11.93 | $11.93 | $11.63 | $11.69 | $11.69 | 35,042 |
| 2020-10-16 | $11.75 | $11.77 | $11.68 | $11.75 | $11.75 | 40,415 |
| 2020-10-15 | $11.80 | $11.87 | $11.77 | $11.87 | $11.87 | 31,626 |
| 2020-10-14 | $11.97 | $11.97 | $11.78 | $11.81 | $11.81 | 43,522 |
| 2020-10-13 | $11.91 | $12.01 | $11.84 | $11.86 | $11.86 | 75,959 |
| 2020-10-12 | $11.90 | $12.11 | $11.90 | $12.00 | $12.00 | 87,972 |
| 2020-10-09 | $12.36 | $12.36 | $11.90 | $12.02 | $12.02 | 26,922 |
| 2020-10-08 | $12.34 | $12.34 | $12.06 | $12.09 | $12.09 | 21,023 |
| 2020-10-07 | $12.25 | $12.25 | $12.17 | $12.17 | $12.17 | 10,578 |
| 2020-10-06 | $12.46 | $12.52 | $12.18 | $12.31 | $12.31 | 22,318 |
| 2020-10-05 | $12.31 | $12.31 | $12.15 | $12.18 | $12.18 | 83,960 |
| 2020-10-02 | $11.88 | $12.05 | $11.88 | $12.04 | $12.04 | 65,720 |
| 2020-10-01 | $12.10 | $12.10 | $12.01 | $12.05 | $12.05 | 26,950 |
| 2020-09-30 | $12.25 | $12.25 | $12.08 | $12.18 | $12.18 | 44,003 |
| 2020-09-29 | $12.45 | $12.57 | $12.26 | $12.30 | $12.30 | 34,176 |
| 2020-09-28 | $12.73 | $12.73 | $12.32 | $12.34 | $12.34 | 32,464 |
| 2020-09-25 | $12.41 | $12.49 | $12.36 | $12.45 | $12.45 | 49,345 |
| 2020-09-24 | $12.47 | $12.52 | $12.41 | $12.50 | $12.50 | 24,029 |
| 2020-09-23 | $12.85 | $12.85 | $12.44 | $12.46 | $12.46 | 48,699 |
| 2020-09-22 | $12.59 | $12.59 | $12.31 | $12.54 | $12.54 | 28,000 |
| 2020-09-21 | $12.27 | $12.50 | $12.27 | $12.49 | $12.49 | 103,383 |
| 2020-09-18 | $12.64 | $12.70 | $12.56 | $12.59 | $12.59 | 36,411 |
| 2020-09-17 | $12.64 | $12.73 | $12.63 | $12.73 | $12.73 | 53,207 |
| 2020-09-16 | $12.69 | $12.69 | $12.60 | $12.66 | $12.66 | 70,193 |
| 2020-09-15 | $12.70 | $12.78 | $12.70 | $12.70 | $12.70 | 80,803 |
| 2020-09-14 | $12.79 | $12.82 | $12.75 | $12.77 | $12.77 | 190,380 |
| 2020-09-11 | $12.64 | $12.74 | $12.64 | $12.69 | $12.69 | 36,280 |
| 2020-09-10 | $12.75 | $12.75 | $12.57 | $12.57 | $12.57 | 70,445 |
| 2020-09-09 | $12.86 | $12.86 | $12.75 | $12.75 | $12.75 | 58,312 |
| 2020-09-08 | $12.93 | $12.94 | $12.80 | $12.88 | $12.88 | 90,702 |
| 2020-09-04 | $13.11 | $13.18 | $12.90 | $13.14 | $13.14 | 80,029 |
| 2020-09-03 | $13.30 | $13.30 | $12.95 | $12.96 | $12.96 | 70,570 |
| 2020-09-02 | $13.36 | $13.36 | $13.23 | $13.33 | $13.33 | 78,825 |
| 2020-09-01 | $13.68 | $13.68 | $13.30 | $13.46 | $13.46 | 208,005 |
| 2020-08-31 | $13.55 | $13.55 | $13.26 | $13.38 | $13.38 | 267,211 |
| 2020-08-28 | $12.09 | $12.09 | $11.96 | $12.03 | $12.03 | 32,577 |
| 2020-08-27 | $12.00 | $12.00 | $11.78 | $11.86 | $11.86 | 25,152 |
| 2020-08-26 | $12.16 | $12.16 | $12.06 | $12.11 | $12.11 | 15,573 |
| 2020-08-25 | $12.19 | $12.19 | $12.06 | $12.11 | $12.11 | 38,688 |
| 2020-08-24 | $12.07 | $12.08 | $11.97 | $12.03 | $12.03 | 55,319 |
| 2020-08-21 | $11.78 | $11.97 | $11.78 | $11.97 | $11.97 | 67,551 |
| 2020-08-20 | $11.78 | $12.00 | $11.78 | $12.00 | $12.00 | 54,412 |
| 2020-08-19 | $11.80 | $12.04 | $11.80 | $11.89 | $11.89 | 71,134 |
| 2020-08-18 | $12.01 | $12.01 | $11.96 | $11.99 | $11.99 | 45,268 |
| 2020-08-17 | $11.79 | $12.02 | $11.79 | $11.92 | $11.92 | 22,900 |
| 2020-08-14 | $12.08 | $12.08 | $11.97 | $11.99 | $11.99 | 20,824 |
| 2020-08-13 | $12.18 | $12.19 | $12.10 | $12.12 | $12.12 | 20,654 |
| 2020-08-12 | $12.39 | $12.42 | $12.36 | $12.38 | $12.38 | 34,439 |
| 2020-08-11 | $12.10 | $12.11 | $11.92 | $11.96 | $11.96 | 51,703 |
| 2020-08-10 | $12.42 | $12.42 | $11.91 | $12.05 | $12.05 | 21,916 |
| 2020-08-07 | $12.01 | $12.12 | $11.93 | $12.00 | $12.00 | 22,540 |
| 2020-08-06 | $12.14 | $12.20 | $12.12 | $12.19 | $12.19 | 48,839 |
| 2020-08-05 | $12.01 | $12.14 | $12.01 | $12.05 | $12.05 | 37,761 |
| 2020-08-04 | $11.89 | $11.93 | $11.72 | $11.93 | $11.93 | 133,616 |
| 2020-08-03 | $11.26 | $11.41 | $11.25 | $11.36 | $11.36 | 76,927 |
| 2020-07-31 | $11.20 | $11.32 | $11.12 | $11.19 | $11.19 | 45,135 |
| 2020-07-30 | $11.46 | $11.57 | $11.36 | $11.52 | $11.52 | 66,927 |
| 2020-07-29 | $11.58 | $11.82 | $11.58 | $11.80 | $11.80 | 63,198 |
| 2020-07-28 | $11.65 | $11.85 | $11.65 | $11.84 | $11.84 | 145,435 |
| 2020-07-27 | $11.79 | $11.95 | $11.79 | $11.86 | $11.86 | 26,215 |
| 2020-07-24 | $11.65 | $11.81 | $11.65 | $11.71 | $11.71 | 31,414 |
| 2020-07-23 | $11.84 | $11.85 | $11.67 | $11.71 | $11.71 | 20,879 |
| 2020-07-22 | $11.78 | $11.81 | $11.73 | $11.81 | $11.81 | 45,788 |
| 2020-07-21 | $11.68 | $11.83 | $11.68 | $11.76 | $11.76 | 52,455 |
| 2020-07-20 | $12.03 | $12.13 | $12.02 | $12.09 | $12.09 | 31,603 |
| 2020-07-17 | $12.15 | $12.15 | $11.97 | $12.01 | $12.01 | 47,500 |
| 2020-07-16 | $12.20 | $12.23 | $12.18 | $12.21 | $12.21 | 58,100 |
| 2020-07-15 | $12.10 | $12.17 | $12.09 | $12.13 | $12.13 | 42,300 |
| 2020-07-14 | $11.71 | $11.76 | $11.65 | $11.76 | $11.76 | 84,500 |
| 2020-07-13 | $11.68 | $11.69 | $11.56 | $11.57 | $11.57 | 51,300 |
| 2020-07-10 | $11.28 | $11.42 | $11.27 | $11.42 | $11.42 | 68,200 |
| 2020-07-09 | $11.46 | $11.47 | $11.29 | $11.31 | $11.31 | 116,100 |
| 2020-07-08 | $11.54 | $11.55 | $11.45 | $11.49 | $11.49 | 126,400 |
| 2020-07-07 | $11.67 | $11.67 | $11.48 | $11.48 | $11.48 | 139,700 |
| 2020-07-06 | $11.67 | $11.69 | $11.60 | $11.69 | $11.69 | 47,000 |
| 2020-07-02 | $11.59 | $11.78 | $11.59 | $11.70 | $11.70 | 76,900 |
| 2020-07-01 | $11.56 | $11.56 | $11.46 | $11.56 | $11.56 | 34,800 |
| 2020-06-30 | $11.35 | $11.50 | $11.35 | $11.45 | $11.45 | 116,200 |
| 2020-06-29 | $11.32 | $11.47 | $11.32 | $11.45 | $11.45 | 39,115 |
| 2020-06-26 | $11.63 | $11.63 | $11.50 | $11.53 | $11.53 | 17,146 |
| 2020-06-25 | $11.52 | $11.60 | $11.50 | $11.58 | $11.58 | 41,701 |
| 2020-06-24 | $11.80 | $11.80 | $11.55 | $11.68 | $11.68 | 54,743 |
| 2020-06-23 | $11.85 | $12.02 | $11.85 | $11.93 | $11.93 | 77,088 |
| 2020-06-22 | $11.80 | $11.84 | $11.78 | $11.83 | $11.83 | 36,314 |
| 2020-06-19 | $11.90 | $11.95 | $11.68 | $11.85 | $11.85 | 15,956 |
| 2020-06-18 | $11.82 | $11.87 | $11.79 | $11.86 | $11.86 | 41,481 |
| 2020-06-17 | $11.91 | $11.95 | $11.87 | $11.89 | $11.89 | 28,208 |
| 2020-06-16 | $11.99 | $12.06 | $11.87 | $11.93 | $11.93 | 30,980 |
| 2020-06-15 | $11.58 | $11.76 | $11.52 | $11.66 | $11.66 | 43,282 |
| 2020-06-12 | $11.93 | $11.93 | $11.80 | $11.88 | $11.88 | 28,619 |
| 2020-06-11 | $11.90 | $11.90 | $11.60 | $11.60 | $11.60 | 13,748 |
| 2020-06-10 | $12.34 | $12.38 | $12.25 | $12.30 | $12.30 | 28,989 |
| 2020-06-09 | $12.24 | $12.45 | $12.24 | $12.37 | $12.37 | 36,446 |
| 2020-06-08 | $12.45 | $12.57 | $12.42 | $12.56 | $12.56 | 22,215 |
| 2020-06-05 | $12.24 | $12.39 | $12.20 | $12.30 | $12.30 | 30,769 |
| 2020-06-04 | $12.08 | $12.08 | $11.94 | $11.94 | $11.94 | 17,623 |
| 2020-06-03 | $12.12 | $12.26 | $12.12 | $12.23 | $12.23 | 32,661 |
| 2020-06-02 | $12.16 | $12.25 | $12.09 | $12.11 | $12.11 | 42,375 |
| 2020-06-01 | $11.78 | $11.93 | $11.78 | $11.91 | $11.91 | 14,096 |
| 2020-05-29 | $11.94 | $12.00 | $11.86 | $11.94 | $11.94 | 32,945 |
| 2020-05-28 | $12.06 | $12.19 | $11.94 | $12.02 | $12.02 | 37,808 |
| 2020-05-27 | $11.82 | $11.92 | $11.75 | $11.80 | $11.80 | 87,313 |
| 2020-05-26 | $11.71 | $11.71 | $11.51 | $11.61 | $11.61 | 43,186 |
| 2020-05-22 | $11.28 | $11.28 | $11.18 | $11.23 | $11.23 | 21,011 |
| 2020-05-21 | $11.47 | $11.57 | $11.36 | $11.44 | $11.44 | 55,835 |
| 2020-05-20 | $11.50 | $11.69 | $11.50 | $11.59 | $11.59 | 69,473 |
| 2020-05-19 | $11.64 | $11.72 | $11.53 | $11.53 | $11.53 | 292,536 |
| 2020-05-18 | $11.64 | $11.78 | $11.58 | $11.68 | $11.68 | 75,269 |
| 2020-05-15 | $11.40 | $11.54 | $11.36 | $11.45 | $11.45 | 57,877 |
| 2020-05-14 | $11.57 | $11.57 | $11.28 | $11.41 | $11.41 | 24,616 |
| 2020-05-13 | $11.86 | $11.87 | $11.72 | $11.72 | $11.72 | 27,458 |
| 2020-05-12 | $12.02 | $12.09 | $11.93 | $11.93 | $11.93 | 43,951 |
| 2020-05-11 | $12.30 | $12.41 | $12.20 | $12.39 | $12.39 | 39,100 |
| 2020-05-08 | $12.12 | $12.15 | $11.95 | $12.06 | $12.06 | 51,542 |
| 2020-05-07 | $11.16 | $11.29 | $11.09 | $11.19 | $11.19 | 138,698 |
| 2020-05-06 | $11.30 | $11.30 | $11.10 | $11.10 | $11.10 | 49,564 |
| 2020-05-05 | $11.26 | $11.27 | $11.15 | $11.19 | $11.19 | 22,158 |
| 2020-05-04 | $11.00 | $11.09 | $10.93 | $11.06 | $11.06 | 63,275 |
| 2020-05-01 | $11.21 | $11.29 | $11.04 | $11.08 | $11.08 | 48,043 |
| 2020-04-30 | $11.41 | $11.41 | $11.28 | $11.28 | $11.28 | 53,042 |
| 2020-04-29 | $11.50 | $11.80 | $11.50 | $11.70 | $11.70 | 203,725 |
| 2020-04-28 | $11.44 | $11.50 | $11.44 | $11.48 | $11.48 | 71,554 |
| 2020-04-27 | $11.51 | $11.51 | $11.27 | $11.35 | $11.35 | 103,255 |
| 2020-04-24 | $11.10 | $11.15 | $11.02 | $11.13 | $11.13 | 37,762 |
| 2020-04-23 | $11.07 | $11.21 | $10.97 | $11.05 | $11.05 | 88,067 |
| 2020-04-22 | $10.74 | $10.75 | $10.58 | $10.68 | $10.68 | 178,642 |
| 2020-04-21 | $10.67 | $10.81 | $10.59 | $10.61 | $10.61 | 103,018 |
| 2020-04-20 | $10.71 | $10.98 | $10.70 | $10.85 | $10.85 | 108,138 |
| 2020-04-17 | $10.78 | $11.04 | $10.77 | $10.80 | $10.80 | 98,321 |
| 2020-04-16 | $10.80 | $10.98 | $10.70 | $10.77 | $10.77 | 121,047 |
| 2020-04-15 | $10.80 | $11.06 | $10.80 | $10.90 | $10.90 | 81,147 |
| 2020-04-14 | $10.97 | $11.31 | $10.97 | $11.08 | $11.08 | 218,543 |
| 2020-04-13 | $11.19 | $11.19 | $10.84 | $10.95 | $10.95 | 43,968 |
| 2020-04-09 | $11.09 | $11.29 | $11.07 | $11.19 | $11.19 | 50,494 |
| 2020-04-08 | $11.00 | $11.58 | $10.40 | $10.76 | $10.76 | 86,550 |
| 2020-04-07 | $11.27 | $11.36 | $10.92 | $10.94 | $10.94 | 164,941 |
| 2020-04-06 | $10.56 | $10.89 | $10.56 | $10.65 | $10.65 | 138,594 |
| 2020-04-03 | $10.56 | $10.70 | $10.37 | $10.40 | $10.40 | 70,115 |
| 2020-04-02 | $10.55 | $10.92 | $10.55 | $10.68 | $10.68 | 62,779 |
| 2020-04-01 | $10.89 | $11.21 | $10.70 | $10.79 | $10.79 | 61,518 |
| 2020-03-31 | $11.46 | $11.46 | $11.05 | $11.27 | $11.27 | 113,200 |
| 2020-03-30 | $11.64 | $12.15 | $11.64 | $11.84 | $11.84 | 132,180 |
| 2020-03-27 | $11.63 | $12.50 | $11.63 | $11.81 | $11.81 | 61,876 |
| 2020-03-26 | $10.94 | $12.17 | $10.94 | $12.07 | $12.07 | 48,734 |
| 2020-03-25 | $11.99 | $12.10 | $11.36 | $11.80 | $11.80 | 109,781 |
| 2020-03-24 | $10.61 | $11.89 | $10.58 | $11.59 | $11.59 | 93,203 |
| 2020-03-23 | $11.16 | $11.96 | $10.65 | $10.83 | $10.83 | 106,408 |
| 2020-03-20 | $10.12 | $11.41 | $10.05 | $11.01 | $11.01 | 116,506 |
| 2020-03-19 | $10.75 | $11.27 | $10.37 | $10.95 | $10.95 | 159,615 |
| 2020-03-18 | $10.16 | $11.53 | $10.00 | $10.90 | $10.90 | 158,880 |
| 2020-03-17 | $10.30 | $11.15 | $10.30 | $11.00 | $11.00 | 189,833 |
| 2020-03-16 | $10.12 | $11.07 | $10.12 | $10.54 | $10.54 | 111,857 |
| 2020-03-13 | $11.66 | $11.89 | $11.21 | $11.56 | $11.56 | 343,211 |
| 2020-03-12 | $12.70 | $12.70 | $11.46 | $11.51 | $11.51 | 287,355 |
| 2020-03-11 | $13.10 | $13.21 | $12.75 | $12.88 | $12.88 | 171,587 |
| 2020-03-10 | $12.49 | $12.99 | $12.49 | $12.83 | $12.83 | 145,487 |
| 2020-03-09 | $13.30 | $13.33 | $12.94 | $13.23 | $13.23 | 78,690 |
| 2020-03-06 | $13.61 | $13.75 | $13.56 | $13.74 | $13.74 | 82,793 |
| 2020-03-05 | $13.84 | $13.95 | $13.69 | $13.79 | $13.79 | 97,896 |
| 2020-03-04 | $13.84 | $13.96 | $13.64 | $13.95 | $13.95 | 93,259 |
| 2020-03-03 | $13.97 | $14.00 | $13.73 | $13.93 | $13.93 | 190,114 |
| 2020-03-02 | $13.90 | $14.65 | $13.86 | $14.00 | $14.00 | 62,922 |
| 2020-02-28 | $13.62 | $14.16 | $13.62 | $14.15 | $14.15 | 83,884 |
| 2020-02-27 | $14.09 | $14.38 | $14.04 | $14.04 | $14.04 | 63,051 |
| 2020-02-26 | $14.65 | $14.65 | $14.11 | $14.48 | $14.48 | 40,625 |
| 2020-02-25 | $14.39 | $14.40 | $14.19 | $14.26 | $14.26 | 60,344 |
| 2020-02-24 | $14.29 | $14.70 | $14.29 | $14.37 | $14.37 | 46,413 |
| 2020-02-21 | $14.75 | $14.93 | $14.65 | $14.83 | $14.83 | 66,590 |
| 2020-02-20 | $14.92 | $14.97 | $14.79 | $14.81 | $14.81 | 38,727 |
| 2020-02-19 | $15.09 | $15.17 | $15.00 | $15.04 | $15.04 | 20,022 |
| 2020-02-18 | $15.01 | $15.26 | $15.01 | $15.13 | $15.13 | 21,097 |
| 2020-02-14 | $15.55 | $15.55 | $15.35 | $15.37 | $15.37 | 21,996 |
| 2020-02-13 | $15.54 | $15.68 | $15.54 | $15.66 | $15.66 | 16,316 |
| 2020-02-12 | $15.55 | $15.69 | $15.39 | $15.50 | $15.50 | 25,296 |
| 2020-02-11 | $15.71 | $15.84 | $15.58 | $15.64 | $15.64 | 29,249 |
| 2020-02-10 | $15.54 | $15.66 | $15.45 | $15.59 | $15.59 | 28,217 |
| 2020-02-07 | $15.43 | $15.48 | $15.37 | $15.42 | $15.42 | 33,974 |
| 2020-02-06 | $15.43 | $15.44 | $15.40 | $15.43 | $15.43 | 19,710 |
| 2020-02-05 | $15.35 | $15.43 | $15.35 | $15.42 | $15.42 | 37,746 |
| 2020-02-04 | $15.48 | $15.48 | $15.29 | $15.33 | $15.33 | 33,921 |
| 2020-02-03 | $15.31 | $15.31 | $15.08 | $15.08 | $15.08 | 27,932 |
| 2020-01-31 | $14.91 | $14.91 | $14.79 | $14.80 | $14.80 | 45,113 |
| 2020-01-30 | $14.89 | $15.01 | $14.87 | $15.01 | $15.01 | 30,350 |
| 2020-01-29 | $15.10 | $15.15 | $15.06 | $15.06 | $15.06 | 36,906 |
| 2020-01-28 | $15.36 | $15.36 | $14.96 | $15.03 | $15.03 | 21,551 |
| 2020-01-27 | $14.99 | $15.00 | $14.94 | $14.98 | $14.98 | 13,320 |
| 2020-01-24 | $15.17 | $15.17 | $15.09 | $15.09 | $15.09 | 12,481 |
| 2020-01-23 | $15.04 | $15.10 | $15.00 | $15.05 | $15.05 | 14,289 |
| 2020-01-22 | $15.09 | $15.12 | $15.03 | $15.11 | $15.11 | 17,131 |
| 2020-01-21 | $15.03 | $15.09 | $15.02 | $15.05 | $15.05 | 12,500 |
| 2020-01-17 | $14.80 | $14.86 | $14.80 | $14.86 | $14.86 | 12,830 |
| 2020-01-16 | $14.95 | $14.95 | $14.73 | $14.77 | $14.77 | 12,020 |
| 2020-01-15 | $14.46 | $14.70 | $14.46 | $14.68 | $14.68 | 16,300 |
| 2020-01-14 | $14.75 | $14.75 | $14.54 | $14.67 | $14.67 | 30,334 |
| 2020-01-13 | $14.38 | $14.71 | $14.38 | $14.66 | $14.66 | 167,290 |
| 2020-01-10 | $14.68 | $14.68 | $14.62 | $14.63 | $14.63 | 24,155 |
| 2020-01-09 | $14.73 | $14.73 | $14.45 | $14.58 | $14.58 | 46,021 |
| 2020-01-08 | $14.85 | $14.89 | $14.74 | $14.79 | $14.79 | 36,167 |
| 2020-01-07 | $14.91 | $14.92 | $14.85 | $14.85 | $14.85 | 18,957 |
| 2020-01-06 | $14.83 | $14.92 | $14.83 | $14.91 | $14.91 | 19,779 |
| 2020-01-03 | $14.73 | $14.82 | $14.64 | $14.64 | $14.64 | 9,887 |
| 2020-01-02 | $14.86 | $14.89 | $14.83 | $14.87 | $14.87 | 17,889 |
| 2019-12-31 | $14.77 | $14.79 | $14.74 | $14.79 | $14.79 | 8,589 |
| 2019-12-30 | $14.81 | $14.83 | $14.71 | $14.71 | $14.71 | 34,023 |
| 2019-12-27 | $14.94 | $14.97 | $14.92 | $14.93 | $14.93 | 20,478 |
| 2019-12-26 | $14.98 | $15.05 | $14.92 | $14.96 | $14.96 | 13,809 |
| 2019-12-24 | $14.93 | $14.97 | $14.85 | $14.96 | $14.96 | 8,496 |
| 2019-12-23 | $15.06 | $15.25 | $14.90 | $14.94 | $14.94 | 60,503 |
| 2019-12-20 | $14.91 | $15.36 | $14.90 | $15.05 | $15.05 | 7,139 |
| 2019-12-19 | $15.36 | $15.36 | $15.03 | $15.19 | $15.19 | 8,525 |
| 2019-12-18 | $15.28 | $15.28 | $15.19 | $15.24 | $15.24 | 4,055 |
| 2019-12-17 | $15.44 | $15.44 | $15.35 | $15.40 | $15.40 | 5,434 |
| 2019-12-16 | $15.44 | $15.45 | $15.28 | $15.32 | $15.32 | 11,211 |
| 2019-12-13 | $15.27 | $15.27 | $14.97 | $15.16 | $15.16 | 20,783 |
| 2019-12-12 | $15.08 | $15.15 | $15.03 | $15.15 | $15.15 | 49,253 |
| 2019-12-11 | $15.20 | $15.20 | $15.01 | $15.03 | $15.03 | 22,775 |
| 2019-12-10 | $15.62 | $15.62 | $15.25 | $15.30 | $15.30 | 9,879 |
| 2019-12-09 | $15.25 | $15.26 | $15.15 | $15.22 | $15.22 | 13,172 |
| 2019-12-06 | $15.25 | $15.26 | $15.20 | $15.26 | $15.26 | 33,367 |
| 2019-12-05 | $14.94 | $15.15 | $14.94 | $15.13 | $15.13 | 38,191 |
| 2019-12-04 | $15.06 | $15.06 | $14.74 | $14.84 | $14.84 | 9,944 |
| 2019-12-03 | $14.80 | $14.94 | $14.80 | $14.87 | $14.87 | 21,309 |
| 2019-12-02 | $15.08 | $15.13 | $14.90 | $14.97 | $14.97 | 11,977 |
| 2019-11-29 | $15.13 | $15.13 | $15.04 | $15.07 | $15.07 | 3,490 |
| 2019-11-27 | $15.21 | $15.26 | $15.17 | $15.21 | $15.21 | 9,908 |
| 2019-11-26 | $15.18 | $15.26 | $15.15 | $15.20 | $15.20 | 9,114 |
| 2019-11-25 | $15.25 | $15.34 | $15.18 | $15.22 | $15.22 | 6,238 |
| 2019-11-22 | $15.17 | $15.25 | $15.13 | $15.19 | $15.19 | 10,291 |
| 2019-11-21 | $14.66 | $15.18 | $14.66 | $15.18 | $15.18 | 27,542 |
| 2019-11-20 | $15.07 | $15.12 | $15.05 | $15.05 | $15.05 | 17,148 |
| 2019-11-19 | $15.36 | $15.36 | $15.10 | $15.25 | $15.25 | 16,170 |
| 2019-11-18 | $15.33 | $15.41 | $15.33 | $15.41 | $15.41 | 9,454 |
| 2019-11-15 | $15.38 | $15.49 | $15.38 | $15.49 | $15.49 | 10,802 |
| 2019-11-14 | $15.08 | $15.23 | $15.01 | $15.22 | $15.22 | 9,124 |
| 2019-11-13 | $15.03 | $15.31 | $15.01 | $15.31 | $15.31 | 5,755 |
| 2019-11-12 | $15.53 | $15.53 | $15.28 | $15.37 | $15.37 | 6,389 |
| 2019-11-11 | $15.16 | $15.50 | $15.16 | $15.44 | $15.44 | 5,312 |
| 2019-11-08 | $15.36 | $15.41 | $15.32 | $15.36 | $15.36 | 10,531 |
| 2019-11-07 | $15.31 | $15.33 | $15.24 | $15.29 | $15.29 | 10,913 |
| 2019-11-06 | $15.03 | $15.29 | $15.03 | $15.25 | $15.25 | 12,056 |
| 2019-11-05 | $15.09 | $15.21 | $14.91 | $14.98 | $14.98 | 20,662 |
| 2019-11-04 | $15.45 | $15.69 | $15.24 | $15.59 | $15.59 | 7,597 |
| 2019-11-01 | $15.56 | $15.60 | $15.51 | $15.54 | $15.54 | 4,331 |
| 2019-10-31 | $16.31 | $16.47 | $16.21 | $16.47 | $16.47 | 3,108 |
| 2019-10-30 | $16.05 | $16.15 | $16.04 | $16.09 | $16.09 | 8,771 |
| 2019-10-29 | $16.25 | $16.25 | $16.10 | $16.11 | $16.11 | 8,706 |
| 2019-10-28 | $16.05 | $16.05 | $15.97 | $16.01 | $16.01 | 15,671 |
| 2019-10-25 | $16.23 | $16.23 | $15.85 | $16.16 | $16.16 | 6,324 |
| 2019-10-24 | $15.85 | $15.93 | $15.85 | $15.92 | $15.92 | 11,996 |
| 2019-10-23 | $16.19 | $16.19 | $15.90 | $15.94 | $15.94 | 9,394 |
| 2019-10-22 | $15.89 | $15.94 | $15.87 | $15.87 | $15.87 | 5,210 |
| 2019-10-21 | $15.87 | $16.11 | $15.78 | $15.92 | $15.92 | 9,887 |
| 2019-10-18 | $15.75 | $15.75 | $15.60 | $15.73 | $15.73 | 12,650 |
| 2019-10-17 | $15.73 | $15.73 | $15.63 | $15.73 | $15.73 | 5,371 |
| 2019-10-16 | $16.01 | $16.01 | $15.69 | $15.69 | $15.69 | 7,598 |
| 2019-10-15 | $15.74 | $15.84 | $15.74 | $15.80 | $15.80 | 6,484 |
| 2019-10-14 | $15.40 | $15.69 | $15.40 | $15.65 | $15.65 | 6,961 |
| 2019-10-11 | $15.89 | $15.89 | $15.72 | $15.78 | $15.78 | 10,081 |
| 2019-10-10 | $15.52 | $15.62 | $15.45 | $15.53 | $15.53 | 12,749 |
| 2019-10-09 | $15.17 | $15.53 | $15.17 | $15.52 | $15.52 | 31,164 |
| 2019-10-08 | $15.69 | $15.69 | $15.42 | $15.49 | $15.49 | 16,036 |
| 2019-10-07 | $15.82 | $15.84 | $15.63 | $15.77 | $15.77 | 18,532 |
| 2019-10-04 | $15.70 | $15.81 | $15.70 | $15.71 | $15.71 | 12,984 |
| 2019-10-03 | $15.71 | $15.81 | $15.58 | $15.69 | $15.69 | 16,073 |
| 2019-10-02 | $15.61 | $15.67 | $15.53 | $15.64 | $15.64 | 23,287 |
| 2019-10-01 | $15.89 | $15.89 | $15.74 | $15.75 | $15.75 | 16,920 |
| 2019-09-30 | $15.65 | $15.76 | $15.65 | $15.65 | $15.65 | 13,799 |
| 2019-09-27 | $15.89 | $15.92 | $15.63 | $15.65 | $15.65 | 11,329 |
| 2019-09-26 | $16.60 | $16.71 | $16.46 | $16.60 | $16.60 | 5,628 |
| 2019-09-25 | $16.57 | $16.65 | $16.50 | $16.57 | $16.57 | 6,013 |
| 2019-09-24 | $16.66 | $16.66 | $16.50 | $16.58 | $16.58 | 4,138 |
| 2019-09-23 | $16.25 | $16.55 | $16.21 | $16.55 | $16.55 | 12,638 |
| 2019-09-20 | $16.56 | $16.58 | $16.45 | $16.53 | $16.53 | 4,614 |
| 2019-09-19 | $16.61 | $16.61 | $16.33 | $16.41 | $16.41 | 12,111 |
| 2019-09-18 | $16.55 | $16.58 | $16.42 | $16.47 | $16.47 | 4,629 |
| 2019-09-17 | $16.38 | $16.51 | $16.38 | $16.46 | $16.46 | 9,558 |
| 2019-09-16 | $16.28 | $16.50 | $16.28 | $16.40 | $16.40 | 8,049 |
| 2019-09-13 | $16.51 | $16.55 | $16.45 | $16.54 | $16.54 | 4,335 |
| 2019-09-12 | $16.44 | $16.44 | $16.23 | $16.27 | $16.27 | 22,741 |
| 2019-09-11 | $16.58 | $16.58 | $16.27 | $16.29 | $16.29 | 12,003 |
| 2019-09-10 | $15.96 | $16.00 | $15.92 | $16.00 | $16.00 | 34,223 |
| 2019-09-09 | $15.65 | $15.69 | $15.64 | $15.65 | $15.65 | 6,679 |
| 2019-09-06 | $15.53 | $15.53 | $15.49 | $15.51 | $15.51 | 217,170 |
| 2019-09-05 | $15.21 | $15.29 | $15.21 | $15.28 | $15.28 | 16,090 |
| 2019-09-04 | $15.20 | $15.27 | $15.20 | $15.27 | $15.27 | 58,653 |
| 2019-09-03 | $15.17 | $15.20 | $15.17 | $15.20 | $15.20 | 24,627 |
| 2019-08-30 | $15.01 | $15.04 | $14.91 | $14.95 | $14.95 | 17,209 |
| 2019-08-29 | $14.75 | $14.80 | $14.75 | $14.80 | $14.80 | 13,618 |
| 2019-08-28 | $14.75 | $14.75 | $14.72 | $14.72 | $14.72 | 15,214 |
| 2019-08-27 | $14.74 | $14.78 | $14.66 | $14.71 | $14.71 | 54,756 |
| 2019-08-26 | $14.73 | $14.76 | $14.70 | $14.76 | $14.76 | 14,957 |
| 2019-08-23 | $14.62 | $14.62 | $14.48 | $14.48 | $14.48 | 8,001 |
| 2019-08-22 | $14.67 | $14.74 | $14.67 | $14.72 | $14.72 | 7,558 |
| 2019-08-21 | $14.74 | $14.74 | $14.67 | $14.69 | $14.69 | 62,095 |
| 2019-08-20 | $14.47 | $14.56 | $14.47 | $14.52 | $14.52 | 50,139 |
| 2019-08-19 | $14.62 | $14.68 | $14.60 | $14.64 | $14.64 | 12,724 |
| 2019-08-16 | $14.47 | $14.55 | $14.47 | $14.52 | $14.52 | 22,351 |
| 2019-08-15 | $14.41 | $14.48 | $14.37 | $14.40 | $14.40 | 48,949 |
| 2019-08-14 | $14.35 | $14.37 | $14.25 | $14.31 | $14.31 | 37,469 |
| 2019-08-13 | $14.36 | $14.45 | $14.36 | $14.45 | $14.45 | 11,487 |
| 2019-08-12 | $14.43 | $14.48 | $14.37 | $14.39 | $14.39 | 9,808 |
| 2019-08-09 | $14.50 | $14.56 | $14.40 | $14.47 | $14.47 | 29,632 |
| 2019-08-08 | $14.52 | $14.60 | $14.47 | $14.52 | $14.52 | 19,007 |
| 2019-08-07 | $14.38 | $14.61 | $14.38 | $14.56 | $14.56 | 10,853 |
| 2019-08-06 | $14.40 | $14.45 | $14.36 | $14.45 | $14.45 | 36,933 |
| 2019-08-05 | $14.37 | $14.37 | $14.18 | $14.29 | $14.29 | 13,639 |
| 2019-08-02 | $14.50 | $14.67 | $14.50 | $14.59 | $14.59 | 10,607 |
| 2019-08-01 | $14.89 | $14.99 | $14.81 | $14.86 | $14.86 | 8,454 |
| 2019-07-31 | $15.01 | $15.01 | $14.83 | $14.83 | $14.83 | 11,912 |
| 2019-07-30 | $14.85 | $14.94 | $14.84 | $14.94 | $14.94 | 2,366 |
| 2019-07-29 | $14.99 | $14.99 | $14.91 | $14.98 | $14.98 | 2,844 |
| 2019-07-26 | $15.21 | $15.21 | $14.97 | $14.97 | $14.97 | 4,090 |
| 2019-07-25 | $15.08 | $15.08 | $14.97 | $15.06 | $15.06 | 7,598 |
| 2019-07-24 | $15.17 | $15.23 | $15.17 | $15.21 | $15.21 | 14,666 |
| 2019-07-23 | $15.27 | $15.33 | $15.27 | $15.33 | $15.33 | 4,183 |
| 2019-07-22 | $15.25 | $15.25 | $15.17 | $15.23 | $15.23 | 1,977 |
| 2019-07-19 | $15.23 | $15.23 | $15.21 | $15.22 | $15.22 | 3,803 |
| 2019-07-18 | $15.06 | $15.20 | $15.06 | $15.15 | $15.15 | 3,745 |
| 2019-07-17 | $15.40 | $15.40 | $15.34 | $15.36 | $15.36 | 17,658 |
| 2019-07-16 | $15.36 | $15.36 | $15.32 | $15.32 | $15.32 | 3,961 |
| 2019-07-15 | $15.62 | $15.62 | $15.37 | $15.45 | $15.45 | 10,111 |
| 2019-07-12 | $15.54 | $15.54 | $15.29 | $15.54 | $15.54 | 6,107 |
| 2019-07-11 | $15.33 | $15.33 | $15.24 | $15.29 | $15.29 | 1,645 |
| 2019-07-10 | $15.23 | $15.23 | $15.17 | $15.21 | $15.21 | 42,879 |
| 2019-07-09 | $15.13 | $15.14 | $15.08 | $15.13 | $15.13 | 12,344 |
| 2019-07-08 | $15.18 | $15.23 | $15.15 | $15.18 | $15.18 | 4,781 |
| 2019-07-05 | $15.43 | $15.43 | $15.20 | $15.21 | $15.21 | 9,088 |
| 2019-07-03 | $15.10 | $15.59 | $15.10 | $15.59 | $15.59 | 3,535 |
| 2019-07-02 | $15.55 | $15.59 | $15.53 | $15.57 | $15.57 | 22,197 |
| 2019-07-01 | $15.49 | $15.56 | $15.32 | $15.44 | $15.44 | 14,756 |
| 2019-06-28 | $15.28 | $15.37 | $15.23 | $15.37 | $15.37 | 11,521 |
| 2019-06-27 | $15.12 | $15.17 | $15.09 | $15.17 | $15.17 | 6,145 |
| 2019-06-26 | $15.10 | $15.11 | $15.06 | $15.10 | $15.10 | 11,383 |
| 2019-06-25 | $15.10 | $15.11 | $15.03 | $15.06 | $15.06 | 7,386 |
| 2019-06-24 | $15.09 | $15.09 | $15.01 | $15.03 | $15.03 | 11,676 |
| 2019-06-21 | $15.01 | $15.22 | $15.01 | $15.22 | $15.22 | 10,358 |
| 2019-06-20 | $15.15 | $15.19 | $15.06 | $15.06 | $15.06 | 13,281 |
| 2019-06-19 | $15.28 | $15.28 | $15.12 | $15.20 | $15.20 | 14,883 |
| 2019-06-18 | $14.92 | $15.04 | $14.89 | $14.97 | $14.97 | 10,672 |
| 2019-06-17 | $14.81 | $14.83 | $14.72 | $14.83 | $14.83 | 21,339 |
| 2019-06-14 | $14.80 | $14.83 | $14.77 | $14.82 | $14.82 | 24,401 |
| 2019-06-13 | $14.87 | $14.94 | $14.84 | $14.86 | $14.86 | 32,158 |
| 2019-06-12 | $15.10 | $15.10 | $14.97 | $15.04 | $15.04 | 52,887 |
| 2019-06-11 | $15.11 | $15.18 | $14.97 | $15.18 | $15.18 | 22,750 |
| 2019-06-10 | $15.08 | $15.11 | $14.98 | $15.06 | $15.06 | 21,814 |
| 2019-06-07 | $14.96 | $15.12 | $14.95 | $15.09 | $15.09 | 36,686 |
| 2019-06-06 | $14.84 | $14.95 | $14.84 | $14.92 | $14.92 | 11,395 |
| 2019-06-05 | $14.85 | $14.91 | $14.82 | $14.85 | $14.85 | 44,562 |
| 2019-06-04 | $14.84 | $14.94 | $14.84 | $14.91 | $14.91 | 43,667 |
| 2019-06-03 | $14.55 | $14.64 | $14.50 | $14.61 | $14.61 | 16,431 |
| 2019-05-31 | $14.43 | $14.51 | $14.41 | $14.49 | $14.49 | 57,009 |
| 2019-05-30 | $14.51 | $14.55 | $14.40 | $14.42 | $14.42 | 45,573 |
| 2019-05-29 | $14.26 | $14.29 | $14.21 | $14.24 | $14.24 | 72,718 |
| 2019-05-28 | $14.40 | $14.46 | $14.31 | $14.34 | $14.34 | 44,968 |
| 2019-05-24 | $14.53 | $14.56 | $14.44 | $14.54 | $14.54 | 41,489 |
| 2019-05-23 | $14.51 | $14.55 | $14.43 | $14.44 | $14.44 | 26,439 |
| 2019-05-22 | $14.82 | $14.85 | $14.73 | $14.85 | $14.85 | 35,163 |
| 2019-05-21 | $14.57 | $14.71 | $14.57 | $14.69 | $14.69 | 131,512 |
| 2019-05-20 | $14.80 | $14.80 | $14.58 | $14.73 | $14.73 | 70,878 |
| 2019-05-17 | $14.83 | $14.83 | $14.65 | $14.75 | $14.75 | 28,014 |
| 2019-05-16 | $14.61 | $14.72 | $14.60 | $14.66 | $14.66 | 54,944 |
| 2019-05-15 | $14.44 | $14.63 | $14.44 | $14.60 | $14.60 | 73,528 |
| 2019-05-14 | $14.47 | $14.60 | $14.38 | $14.59 | $14.59 | 133,880 |
| 2019-05-13 | $14.33 | $14.33 | $14.22 | $14.25 | $14.25 | 49,362 |
| 2019-05-10 | $14.47 | $14.55 | $14.36 | $14.55 | $14.55 | 36,552 |
| 2019-05-09 | $13.94 | $14.32 | $13.94 | $14.24 | $14.24 | 26,478 |
| 2019-05-08 | $13.75 | $13.85 | $13.72 | $13.85 | $13.85 | 96,707 |
| 2019-05-07 | $14.00 | $14.00 | $13.80 | $13.85 | $13.85 | 28,491 |
| 2019-05-06 | $14.35 | $14.45 | $14.33 | $14.45 | $14.45 | 28,415 |
| 2019-05-03 | $14.49 | $14.49 | $14.43 | $14.47 | $14.47 | 16,388 |
| 2019-05-02 | $14.39 | $14.39 | $14.28 | $14.32 | $14.32 | 19,392 |
| 2019-05-01 | $14.43 | $14.43 | $14.28 | $14.34 | $14.34 | 8,352 |
| 2019-04-30 | $14.39 | $14.45 | $14.39 | $14.42 | $14.42 | 32,337 |
| 2019-04-29 | $14.39 | $14.41 | $14.33 | $14.34 | $14.34 | 29,081 |
| 2019-04-26 | $14.33 | $14.34 | $14.29 | $14.32 | $14.32 | 13,387 |
| 2019-04-25 | $14.22 | $14.32 | $14.22 | $14.30 | $14.30 | 27,827 |
| 2019-04-24 | $14.26 | $14.26 | $14.12 | $14.22 | $14.22 | 13,142 |
| 2019-04-23 | $14.40 | $14.55 | $14.37 | $14.55 | $14.55 | 44,926 |
| 2019-04-22 | $14.44 | $14.44 | $14.27 | $14.32 | $14.32 | 49,773 |
| 2019-04-18 | $14.49 | $14.49 | $14.33 | $14.49 | $14.49 | 14,978 |
| 2019-04-17 | $14.25 | $14.32 | $14.20 | $14.26 | $14.26 | 12,411 |
| 2019-04-16 | $14.26 | $14.30 | $14.21 | $14.28 | $14.28 | 24,461 |
| 2019-04-15 | $14.22 | $14.35 | $14.20 | $14.35 | $14.35 | 17,270 |
| 2019-04-12 | $14.30 | $14.30 | $14.15 | $14.20 | $14.20 | 19,626 |
| 2019-04-11 | $14.05 | $14.18 | $14.05 | $14.12 | $14.12 | 20,250 |
| 2019-04-10 | $14.28 | $14.28 | $14.13 | $14.21 | $14.21 | 16,972 |
| 2019-04-09 | $14.30 | $14.39 | $14.30 | $14.34 | $14.34 | 35,559 |
| 2019-04-08 | $14.32 | $14.39 | $14.31 | $14.35 | $14.35 | 17,799 |
| 2019-04-05 | $14.28 | $14.42 | $14.26 | $14.42 | $14.42 | 83,293 |
| 2019-04-04 | $14.32 | $14.32 | $14.19 | $14.23 | $14.23 | 17,918 |
| 2019-04-03 | $14.30 | $14.37 | $14.22 | $14.28 | $14.28 | 23,720 |
| 2019-04-02 | $14.25 | $14.27 | $14.13 | $14.19 | $14.19 | 50,964 |
| 2019-04-01 | $14.23 | $14.24 | $14.16 | $14.21 | $14.21 | 35,661 |
| 2019-03-29 | $13.90 | $13.93 | $13.77 | $13.84 | $13.84 | 27,210 |
| 2019-03-28 | $13.68 | $13.87 | $13.68 | $13.81 | $13.81 | 28,681 |
| 2019-03-27 | $14.48 | $14.48 | $13.88 | $14.11 | $14.11 | 33,974 |
| 2019-03-26 | $14.50 | $14.50 | $14.40 | $14.44 | $14.44 | 74,548 |
| 2019-03-25 | $14.28 | $14.34 | $14.27 | $14.34 | $14.34 | 19,706 |
| 2019-03-22 | $14.41 | $14.42 | $14.37 | $14.37 | $14.37 | 6,000 |
| 2019-03-21 | $14.42 | $14.50 | $14.39 | $14.50 | $14.50 | 12,007 |
| 2019-03-20 | $14.32 | $14.43 | $14.29 | $14.42 | $14.42 | 8,342 |
| 2019-03-19 | $14.43 | $14.43 | $14.22 | $14.31 | $14.31 | 22,801 |
| 2019-03-18 | $14.17 | $14.24 | $14.17 | $14.24 | $14.24 | 13,586 |
| 2019-03-15 | $14.20 | $14.28 | $14.19 | $14.24 | $14.24 | 7,595 |
| 2019-03-14 | $14.08 | $14.20 | $14.08 | $14.09 | $14.09 | 9,550 |
| 2019-03-13 | $14.17 | $14.26 | $14.17 | $14.21 | $14.21 | 3,813 |
| 2019-03-12 | $14.29 | $14.29 | $14.16 | $14.20 | $14.20 | 30,749 |
| 2019-03-11 | $14.28 | $14.32 | $14.04 | $14.12 | $14.12 | 20,033 |
| 2019-03-08 | $14.00 | $14.00 | $13.84 | $13.95 | $13.95 | 24,246 |
| 2019-03-07 | $14.37 | $14.39 | $13.93 | $14.01 | $14.01 | 17,997 |
| 2019-03-06 | $14.30 | $14.30 | $14.15 | $14.28 | $14.28 | 21,535 |
| 2019-03-05 | $14.29 | $14.29 | $14.21 | $14.25 | $14.25 | 14,208 |
| 2019-03-04 | $14.19 | $14.19 | $14.10 | $14.19 | $14.19 | 24,170 |
| 2019-03-01 | $14.27 | $14.41 | $14.27 | $14.32 | $14.32 | 7,858 |
| 2019-02-28 | $14.30 | $14.33 | $14.20 | $14.20 | $14.20 | 12,681 |
| 2019-02-27 | $14.52 | $14.56 | $14.47 | $14.52 | $14.52 | 97,691 |
| 2019-02-26 | $14.62 | $14.71 | $14.62 | $14.71 | $14.71 | 9,832 |
| 2019-02-25 | $14.81 | $14.81 | $14.69 | $14.72 | $14.72 | 3,230 |
| 2019-02-22 | $14.64 | $14.76 | $14.64 | $14.70 | $14.70 | 4,537 |
| 2019-02-21 | $14.85 | $14.85 | $14.72 | $14.78 | $14.78 | 2,435 |
| 2019-02-20 | $14.93 | $14.99 | $14.93 | $14.98 | $14.98 | 3,625 |
| 2019-02-19 | $14.67 | $14.83 | $14.67 | $14.83 | $14.83 | 9,221 |
| 2019-02-15 | $14.64 | $14.81 | $14.59 | $14.72 | $14.72 | 10,631 |
| 2019-02-14 | $14.42 | $14.56 | $14.42 | $14.47 | $14.47 | 11,941 |
| 2019-02-13 | $14.58 | $14.70 | $14.41 | $14.54 | $14.54 | 11,796 |
| 2019-02-12 | $14.30 | $14.30 | $14.21 | $14.28 | $14.28 | 21,124 |
| 2019-02-11 | $14.19 | $14.19 | $14.07 | $14.07 | $14.07 | 10,095 |
| 2019-02-08 | $14.06 | $14.15 | $14.06 | $14.06 | $14.06 | 7,174 |
| 2019-02-07 | $14.90 | $14.90 | $14.63 | $14.63 | $14.63 | 6,783 |
| 2019-02-06 | $15.32 | $15.56 | $15.25 | $15.53 | $15.53 | 7,168 |
| 2019-02-05 | $15.54 | $15.74 | $15.32 | $15.65 | $15.65 | 20,263 |
| 2019-02-04 | $15.08 | $15.41 | $15.08 | $15.41 | $15.41 | 12,316 |
| 2019-02-01 | $15.29 | $15.30 | $15.21 | $15.21 | $15.21 | 19,111 |
| 2019-01-31 | $15.49 | $15.79 | $15.45 | $15.45 | $15.45 | 5,222 |
| 2019-01-30 | $15.49 | $15.56 | $15.35 | $15.47 | $15.47 | 6,402 |
| 2019-01-29 | $15.19 | $15.44 | $15.19 | $15.36 | $15.36 | 45,652 |
| 2019-01-28 | $15.21 | $15.52 | $14.90 | $15.04 | $15.04 | 13,906 |
| 2019-01-25 | $15.06 | $15.43 | $15.06 | $15.26 | $15.26 | 6,261 |
| 2019-01-24 | $14.95 | $15.15 | $14.90 | $15.03 | $15.03 | 10,523 |
| 2019-01-23 | $15.05 | $15.46 | $15.05 | $15.18 | $15.18 | 8,617 |
| 2019-01-22 | $15.55 | $15.55 | $15.06 | $15.49 | $15.49 | 13,097 |
| 2019-01-18 | $15.15 | $15.28 | $15.14 | $15.23 | $15.23 | 22,751 |
| 2019-01-17 | $15.16 | $15.21 | $14.74 | $15.00 | $15.00 | 79,405 |
| 2019-01-16 | $15.00 | $15.19 | $14.76 | $14.97 | $14.97 | 7,726 |
| 2019-01-15 | $14.64 | $15.00 | $14.64 | $15.00 | $15.00 | 38,456 |
| 2019-01-14 | $14.39 | $14.97 | $14.39 | $14.70 | $14.70 | 32,842 |
| 2019-01-11 | $14.80 | $14.80 | $14.69 | $14.74 | $14.74 | 19,820 |
| 2019-01-10 | $15.12 | $15.12 | $14.51 | $14.66 | $14.66 | 25,375 |
| 2019-01-09 | $14.56 | $15.01 | $14.56 | $14.70 | $14.70 | 15,714 |
| 2019-01-08 | $14.86 | $14.86 | $14.19 | $14.57 | $14.57 | 18,878 |
| 2019-01-07 | $14.36 | $14.95 | $14.32 | $14.59 | $14.59 | 17,669 |
| 2019-01-04 | $14.19 | $14.64 | $14.19 | $14.44 | $14.44 | 13,915 |
| 2019-01-03 | $14.09 | $14.22 | $14.09 | $14.14 | $14.14 | 19,218 |
| 2019-01-02 | $14.43 | $14.43 | $14.11 | $14.20 | $14.20 | 17,636 |
| 2018-12-31 | $13.92 | $14.48 | $13.92 | $14.12 | $14.12 | 111,991 |
| 2018-12-28 | $14.16 | $14.20 | $13.84 | $14.18 | $14.18 | 78,435 |
| 2018-12-27 | $13.55 | $13.91 | $13.55 | $13.91 | $13.91 | 81,572 |
| 2018-12-26 | $13.25 | $13.86 | $13.25 | $13.67 | $13.67 | 56,386 |
| 2018-12-24 | $13.80 | $13.94 | $13.40 | $13.42 | $13.42 | 16,585 |
| 2018-12-21 | $13.52 | $13.94 | $13.52 | $13.79 | $13.79 | 50,858 |
| 2018-12-20 | $13.91 | $14.36 | $13.91 | $14.36 | $14.36 | 21,471 |
| 2018-12-19 | $14.17 | $14.65 | $14.12 | $14.29 | $14.29 | 33,232 |
| 2018-12-18 | $14.37 | $14.64 | $14.37 | $14.53 | $14.53 | 54,078 |
| 2018-12-17 | $14.45 | $14.65 | $14.44 | $14.51 | $14.51 | 35,782 |
| 2018-12-14 | $14.52 | $14.81 | $14.49 | $14.71 | $14.71 | 38,411 |
| 2018-12-13 | $14.71 | $15.10 | $14.71 | $14.88 | $14.88 | 18,158 |
| 2018-12-12 | $14.73 | $15.07 | $14.53 | $14.76 | $14.76 | 27,850 |
| 2018-12-11 | $14.39 | $14.83 | $14.39 | $14.48 | $14.48 | 30,102 |
| 2018-12-10 | $14.56 | $14.81 | $14.55 | $14.66 | $14.66 | 29,128 |
| 2018-12-07 | $15.08 | $15.08 | $14.69 | $14.83 | $14.83 | 74,373 |
| 2018-12-06 | $14.29 | $15.44 | $14.29 | $14.79 | $14.79 | 79,803 |
| 2018-12-04 | $15.10 | $15.61 | $15.10 | $15.35 | $15.35 | 197,141 |
| 2018-12-03 | $15.43 | $15.95 | $15.38 | $15.55 | $15.55 | 17,311 |
| 2018-11-30 | $15.51 | $15.60 | $15.44 | $15.60 | $15.60 | 11,672 |
| 2018-11-29 | $15.40 | $15.40 | $15.21 | $15.40 | $15.40 | 13,991 |
| 2018-11-28 | $14.93 | $15.42 | $14.93 | $15.38 | $15.38 | 20,605 |
| 2018-11-27 | $14.96 | $15.30 | $14.90 | $15.25 | $15.25 | 30,666 |
| 2018-11-26 | $15.57 | $15.57 | $15.10 | $15.47 | $15.47 | 23,177 |
| 2018-11-23 | $15.37 | $15.37 | $14.86 | $15.26 | $15.26 | 93,557 |
| 2018-11-21 | $15.08 | $15.16 | $15.08 | $15.15 | $15.15 | 23,073 |
| 2018-11-20 | $15.35 | $15.42 | $15.23 | $15.32 | $15.32 | 31,045 |
| 2018-11-19 | $15.08 | $15.72 | $15.08 | $15.36 | $15.36 | 22,946 |
| 2018-11-16 | $15.76 | $15.76 | $15.44 | $15.61 | $15.61 | 14,814 |
| 2018-11-15 | $15.43 | $15.43 | $14.94 | $15.33 | $15.33 | 21,719 |
| 2018-11-14 | $14.97 | $15.53 | $14.97 | $15.28 | $15.28 | 19,520 |
| 2018-11-13 | $14.94 | $15.45 | $14.94 | $15.26 | $15.26 | 43,370 |
| 2018-11-12 | $15.32 | $15.56 | $15.27 | $15.56 | $15.56 | 17,211 |
| 2018-11-09 | $15.65 | $15.65 | $15.31 | $15.35 | $15.35 | 7,721 |
| 2018-11-08 | $15.38 | $15.50 | $15.38 | $15.41 | $15.41 | 11,575 |
| 2018-11-07 | $15.27 | $15.78 | $15.27 | $15.58 | $15.58 | 20,440 |
| 2018-11-06 | $15.74 | $15.76 | $15.25 | $15.51 | $15.51 | 55,701 |
| 2018-11-05 | $15.24 | $15.40 | $15.12 | $15.27 | $15.27 | 17,610 |
| 2018-11-02 | $15.00 | $15.53 | $15.00 | $15.29 | $15.29 | 53,300 |
| 2018-11-01 | $14.82 | $15.21 | $14.82 | $14.99 | $14.99 | 161,785 |
| 2018-10-31 | $14.87 | $15.24 | $14.83 | $15.05 | $15.05 | 12,674 |
| 2018-10-30 | $15.01 | $15.13 | $14.93 | $15.12 | $15.12 | 32,144 |
| 2018-10-29 | $15.10 | $15.15 | $14.71 | $14.81 | $14.81 | 40,715 |
| 2018-10-26 | $15.19 | $15.19 | $14.72 | $14.92 | $14.92 | 19,219 |
| 2018-10-25 | $15.14 | $15.24 | $14.80 | $15.22 | $15.22 | 34,183 |
| 2018-10-24 | $15.27 | $15.55 | $14.93 | $14.98 | $14.98 | 16,935 |
| 2018-10-23 | $15.35 | $15.50 | $15.09 | $15.47 | $15.47 | 28,333 |
| 2018-10-22 | $15.48 | $15.82 | $15.48 | $15.75 | $15.75 | 12,708 |
| 2018-10-19 | $15.50 | $15.74 | $15.50 | $15.68 | $15.68 | 18,066 |
| 2018-10-18 | $15.89 | $15.90 | $15.70 | $15.76 | $15.76 | 181,675 |
| 2018-10-17 | $16.05 | $16.16 | $15.85 | $15.99 | $15.99 | 48,702 |
| 2018-10-16 | $15.84 | $16.28 | $15.84 | $16.24 | $16.24 | 24,584 |
| 2018-10-15 | $16.05 | $16.25 | $15.82 | $16.14 | $16.14 | 5,754 |
| 2018-10-12 | $15.95 | $16.16 | $15.94 | $16.14 | $16.14 | 9,646 |
| 2018-10-11 | $16.41 | $16.41 | $16.08 | $16.20 | $16.20 | 7,788 |
| 2018-10-10 | $16.93 | $16.93 | $16.55 | $16.55 | $16.55 | 15,682 |
| 2018-10-09 | $17.00 | $17.03 | $16.96 | $17.03 | $17.03 | 6,195 |
| 2018-10-08 | $16.71 | $16.89 | $16.68 | $16.89 | $16.89 | 1,486 |
| 2018-10-05 | $16.89 | $16.89 | $16.69 | $16.72 | $16.72 | 2,733 |
| 2018-10-04 | $16.75 | $16.75 | $16.59 | $16.69 | $16.69 | 5,633 |
| 2018-10-03 | $16.87 | $16.87 | $16.79 | $16.79 | $16.79 | 2,070 |
| 2018-10-02 | $16.94 | $17.00 | $16.94 | $16.99 | $16.99 | 6,382 |
| 2018-10-01 | $16.84 | $16.94 | $16.84 | $16.91 | $16.91 | 5,075 |
| 2018-09-28 | $16.80 | $16.80 | $16.63 | $16.67 | $16.67 | 6,145 |
| 2018-09-27 | $16.90 | $16.90 | $16.75 | $16.75 | $16.75 | 7,916 |
| 2018-09-26 | $17.22 | $17.22 | $16.58 | $17.06 | $17.06 | 7,872 |
| 2018-09-25 | $17.62 | $17.62 | $17.26 | $17.28 | $17.28 | 6,459 |
| 2018-09-24 | $17.03 | $17.06 | $17.02 | $17.03 | $17.03 | 5,736 |
| 2018-09-21 | $16.98 | $17.11 | $16.98 | $17.09 | $17.09 | 5,355 |
| 2018-09-20 | $16.90 | $17.02 | $16.82 | $16.82 | $16.82 | 12,349 |
| 2018-09-19 | $16.88 | $16.97 | $16.82 | $16.88 | $16.88 | 3,793 |
| 2018-09-18 | $16.71 | $16.83 | $16.64 | $16.77 | $16.77 | 30,880 |
| 2018-09-17 | $16.33 | $16.35 | $16.31 | $16.32 | $16.32 | 24,881 |
| 2018-09-14 | $16.20 | $16.38 | $16.20 | $16.29 | $16.29 | 20,359 |
| 2018-09-13 | $16.40 | $16.40 | $16.01 | $16.09 | $16.09 | 28,006 |
| 2018-09-12 | $16.05 | $16.05 | $15.73 | $15.85 | $15.85 | 14,628 |
| 2018-09-11 | $15.61 | $15.95 | $15.61 | $15.73 | $15.73 | 52,156 |
| 2018-09-10 | $15.94 | $15.94 | $15.76 | $15.78 | $15.78 | 32,666 |
| 2018-09-07 | $16.20 | $16.20 | $15.83 | $15.87 | $15.87 | 24,870 |
| 2018-09-06 | $15.69 | $15.94 | $15.69 | $15.93 | $15.93 | 14,206 |
| 2018-09-05 | $15.77 | $15.80 | $15.70 | $15.78 | $15.78 | 49,172 |
| 2018-09-04 | $15.60 | $15.87 | $15.60 | $15.72 | $15.72 | 7,789 |
| 2018-08-31 | $16.21 | $16.31 | $16.11 | $16.21 | $16.21 | 23,314 |
| 2018-08-30 | $16.21 | $16.25 | $16.19 | $16.21 | $16.21 | 10,994 |
| 2018-08-29 | $16.54 | $16.54 | $16.48 | $16.48 | $16.48 | 9,888 |
| 2018-08-28 | $16.47 | $16.52 | $16.45 | $16.46 | $16.46 | 10,414 |
| 2018-08-27 | $16.72 | $16.72 | $16.50 | $16.60 | $16.60 | 13,988 |
| 2018-08-24 | $16.37 | $16.41 | $16.35 | $16.40 | $16.40 | 89,894 |
| 2018-08-23 | $16.39 | $16.44 | $16.36 | $16.44 | $16.44 | 15,815 |
| 2018-08-22 | $16.65 | $16.65 | $16.54 | $16.59 | $16.59 | 5,721 |
| 2018-08-21 | $16.14 | $16.43 | $16.14 | $16.43 | $16.43 | 15,907 |
| 2018-08-20 | $16.33 | $16.47 | $16.33 | $16.47 | $16.47 | 24,801 |
| 2018-08-17 | $16.35 | $16.49 | $16.32 | $16.46 | $16.46 | 23,594 |
| 2018-08-16 | $16.27 | $16.37 | $16.27 | $16.31 | $16.31 | 12,596 |
| 2018-08-15 | $16.17 | $16.42 | $16.17 | $16.30 | $16.30 | 18,133 |
| 2018-08-14 | $16.10 | $16.41 | $16.10 | $16.40 | $16.40 | 24,986 |
| 2018-08-13 | $16.51 | $16.56 | $16.43 | $16.52 | $16.52 | 25,318 |
| 2018-08-10 | $16.60 | $16.78 | $16.52 | $16.59 | $16.59 | 6,382 |
| 2018-08-09 | $17.02 | $17.06 | $16.96 | $17.00 | $17.00 | 6,663 |
| 2018-08-08 | $17.12 | $17.12 | $17.00 | $17.07 | $17.07 | 19,312 |
| 2018-08-07 | $17.00 | $17.13 | $16.94 | $16.97 | $16.97 | 7,772 |
| 2018-08-06 | $16.70 | $16.91 | $16.70 | $16.86 | $16.86 | 11,427 |
| 2018-08-03 | $17.00 | $17.06 | $16.96 | $17.06 | $17.06 | 10,097 |
| 2018-08-02 | $16.72 | $16.79 | $16.72 | $16.77 | $16.77 | 25,276 |
| 2018-08-01 | $16.81 | $16.86 | $16.79 | $16.86 | $16.86 | 5,713 |
| 2018-07-31 | $16.61 | $16.64 | $16.52 | $16.53 | $16.53 | 16,121 |
| 2018-07-30 | $16.85 | $17.14 | $16.84 | $16.88 | $16.88 | 10,954 |
| 2018-07-27 | $17.05 | $17.16 | $16.88 | $16.94 | $16.94 | 12,589 |
| 2018-07-26 | $16.71 | $16.83 | $16.71 | $16.79 | $16.79 | 8,500 |
| 2018-07-25 | $16.27 | $16.70 | $16.27 | $16.68 | $16.68 | 12,081 |
| 2018-07-24 | $16.38 | $16.39 | $16.24 | $16.28 | $16.28 | 31,693 |
| 2018-07-23 | $16.33 | $16.43 | $16.21 | $16.30 | $16.30 | 22,549 |
| 2018-07-20 | $16.33 | $16.42 | $16.32 | $16.41 | $16.41 | 25,275 |
| 2018-07-19 | $16.54 | $16.72 | $16.54 | $16.71 | $16.71 | 3,121 |
| 2018-07-18 | $16.58 | $16.65 | $16.50 | $16.53 | $16.53 | 11,587 |
| 2018-07-17 | $16.46 | $16.73 | $16.46 | $16.72 | $16.72 | 44,107 |
| 2018-07-16 | $16.62 | $16.62 | $16.41 | $16.45 | $16.45 | 26,000 |
| 2018-07-13 | $16.45 | $16.51 | $16.37 | $16.51 | $16.51 | 23,158 |
| 2018-07-12 | $16.40 | $16.52 | $16.33 | $16.41 | $16.41 | 30,141 |
| 2018-07-11 | $16.77 | $16.77 | $16.52 | $16.57 | $16.57 | 12,464 |
| 2018-07-10 | $16.70 | $16.85 | $16.61 | $16.70 | $16.70 | 47,837 |
| 2018-07-09 | $16.59 | $16.62 | $16.55 | $16.62 | $16.62 | 12,700 |
| 2018-07-06 | $16.40 | $16.53 | $16.37 | $16.50 | $16.50 | 12,514 |
| 2018-07-05 | $16.22 | $16.28 | $16.22 | $16.24 | $16.24 | 6,615 |
| 2018-07-03 | $16.24 | $16.24 | $16.12 | $16.12 | $16.12 | 7,046 |
| 2018-07-02 | $16.17 | $16.23 | $16.17 | $16.21 | $16.21 | 9,742 |
| 2018-06-29 | $16.43 | $16.47 | $16.41 | $16.41 | $16.41 | 12,330 |
| 2018-06-28 | $16.37 | $16.44 | $16.35 | $16.43 | $16.43 | 12,382 |
| 2018-06-27 | $16.54 | $16.64 | $16.36 | $16.45 | $16.45 | 9,542 |
| 2018-06-26 | $16.40 | $16.75 | $16.37 | $16.59 | $16.59 | 26,729 |
| 2018-06-25 | $16.45 | $16.51 | $16.40 | $16.51 | $16.51 | 8,222 |
| 2018-06-22 | $16.76 | $16.77 | $16.71 | $16.73 | $16.73 | 1,853 |
| 2018-06-21 | $16.64 | $16.76 | $16.53 | $16.60 | $16.60 | 5,370 |
| 2018-06-20 | $17.06 | $17.10 | $16.78 | $16.89 | $16.89 | 4,693 |
| 2018-06-19 | $16.75 | $17.19 | $16.75 | $17.16 | $17.16 | 20,964 |
| 2018-06-18 | $17.35 | $17.35 | $17.06 | $17.15 | $17.15 | 5,117 |
| 2018-06-15 | $17.26 | $17.27 | $17.18 | $17.26 | $17.26 | 3,289 |
| 2018-06-14 | $17.40 | $17.40 | $17.36 | $17.36 | $17.36 | 991 |
| 2018-06-13 | $17.33 | $17.34 | $17.29 | $17.29 | $17.29 | 2,481 |
| 2018-06-12 | $17.29 | $17.35 | $17.27 | $17.33 | $17.33 | 10,109 |
| 2018-06-11 | $17.52 | $17.55 | $17.52 | $17.55 | $17.55 | 1,605 |
| 2018-06-08 | $17.68 | $17.68 | $17.54 | $17.54 | $17.54 | 981 |
| 2018-06-07 | $17.61 | $17.61 | $17.56 | $17.56 | $17.56 | 2,196 |
| 2018-06-06 | $17.43 | $17.45 | $17.33 | $17.45 | $17.45 | 6,115 |
| 2018-06-05 | $17.06 | $17.07 | $17.01 | $17.03 | $17.03 | 6,527 |
| 2018-06-04 | $16.93 | $17.33 | $16.93 | $17.26 | $17.26 | 10,920 |
| 2018-06-01 | $16.75 | $16.92 | $16.75 | $16.92 | $16.92 | 4,028 |
| 2018-05-31 | $17.00 | $17.07 | $16.76 | $16.82 | $16.82 | 34,844 |
| 2018-05-30 | $16.83 | $16.95 | $16.75 | $16.95 | $16.95 | 13,993 |
| 2018-05-29 | $16.86 | $16.91 | $16.83 | $16.90 | $16.90 | 8,063 |
| 2018-05-25 | $17.33 | $17.34 | $17.26 | $17.34 | $17.34 | 5,018 |
| 2018-05-24 | $17.72 | $17.72 | $17.38 | $17.44 | $17.44 | 12,771 |
| 2018-05-23 | $17.65 | $17.66 | $17.42 | $17.42 | $17.42 | 4,798 |
| 2018-05-22 | $17.84 | $17.84 | $17.81 | $17.84 | $17.84 | 5,805 |
| 2018-05-21 | $17.85 | $17.85 | $17.84 | $17.84 | $17.84 | 4,774 |
| 2018-05-18 | $17.71 | $17.85 | $17.71 | $17.85 | $17.85 | 1,029 |
| 2018-05-17 | $18.01 | $18.01 | $17.70 | $17.95 | $17.95 | 3,345 |
| 2018-05-16 | $17.55 | $17.65 | $17.55 | $17.65 | $17.65 | 10,213 |
| 2018-05-15 | $17.62 | $17.63 | $17.56 | $17.58 | $17.58 | 2,373 |
| 2018-05-14 | $17.55 | $17.62 | $17.52 | $17.62 | $17.62 | 8,835 |
| 2018-05-11 | $17.64 | $17.67 | $17.59 | $17.67 | $17.67 | 2,343 |
| 2018-05-10 | $17.69 | $17.73 | $17.69 | $17.73 | $17.73 | 3,309 |
| 2018-05-09 | $18.02 | $18.02 | $17.79 | $17.89 | $17.89 | 7,316 |
| 2018-05-08 | $18.50 | $18.50 | $18.11 | $18.39 | $18.39 | 21,873 |
| 2018-05-07 | $17.85 | $17.85 | $17.74 | $17.77 | $17.77 | 4,093 |
| 2018-05-04 | $18.03 | $18.09 | $18.03 | $18.07 | $18.07 | 2,024 |
| 2018-05-03 | $17.96 | $17.96 | $17.92 | $17.92 | $17.92 | 2,319 |
| 2018-05-02 | $17.95 | $17.95 | $17.85 | $17.87 | $17.87 | 2,180 |
| 2018-05-01 | $18.08 | $18.15 | $17.95 | $18.07 | $18.07 | 4,496 |
| 2018-04-30 | $18.10 | $18.10 | $18.01 | $18.08 | $18.08 | 31,432 |
| 2018-04-27 | $18.15 | $18.15 | $18.05 | $18.06 | $18.06 | 1,983 |
| 2018-04-26 | $17.93 | $17.99 | $17.85 | $17.98 | $17.98 | 6,944 |
| 2018-04-25 | $17.85 | $17.94 | $17.85 | $17.94 | $17.94 | 1,406 |
| 2018-04-24 | $18.01 | $18.01 | $17.80 | $17.85 | $17.85 | 3,627 |
| 2018-04-23 | $17.88 | $17.92 | $17.88 | $17.88 | $17.88 | 2,319 |
| 2018-04-20 | $17.73 | $17.77 | $17.67 | $17.69 | $17.69 | 2,530 |
| 2018-04-19 | $17.73 | $17.73 | $17.43 | $17.48 | $17.48 | 2,989 |
| 2018-04-18 | $17.25 | $17.56 | $17.25 | $17.42 | $17.42 | 208,454 |
| 2018-04-17 | $17.10 | $17.35 | $17.10 | $17.35 | $17.35 | 10,457 |
| 2018-04-16 | $16.97 | $17.28 | $16.97 | $17.28 | $17.28 | 690 |
| 2018-04-13 | $17.22 | $17.25 | $17.18 | $17.23 | $17.23 | 3,810 |
| 2018-04-12 | $17.13 | $17.21 | $17.10 | $17.19 | $17.19 | 8,252 |
| 2018-04-11 | $17.44 | $17.47 | $17.36 | $17.36 | $17.36 | 3,862 |
| 2018-04-10 | $17.10 | $17.24 | $16.95 | $17.08 | $17.08 | 4,015 |
| 2018-04-09 | $16.86 | $16.92 | $16.72 | $16.76 | $16.76 | 2,586 |
| 2018-04-06 | $16.87 | $16.87 | $16.67 | $16.78 | $16.78 | 1,781 |
| 2018-04-05 | $16.82 | $16.89 | $16.81 | $16.86 | $16.86 | 8,879 |
| 2018-04-04 | $16.56 | $16.93 | $16.42 | $16.93 | $16.93 | 5,878 |
| 2018-04-03 | $16.71 | $16.81 | $16.70 | $16.79 | $16.79 | 5,119 |
| 2018-04-02 | $16.62 | $16.65 | $16.58 | $16.58 | $16.58 | 2,764 |
| 2018-03-29 | $16.88 | $16.96 | $16.88 | $16.88 | $16.88 | 1,187 |
| 2018-03-28 | $16.58 | $16.76 | $16.45 | $16.72 | $16.72 | 13,107 |
| 2018-03-27 | $16.89 | $16.94 | $16.60 | $16.71 | $16.71 | 11,374 |
| 2018-03-26 | $16.43 | $16.57 | $16.42 | $16.55 | $16.55 | 3,765 |
| 2018-03-23 | $16.68 | $16.68 | $16.40 | $16.45 | $16.45 | 5,354 |
| 2018-03-22 | $16.67 | $16.91 | $16.66 | $16.67 | $16.67 | 3,158 |
| 2018-03-21 | $16.87 | $16.94 | $16.85 | $16.88 | $16.88 | 5,575 |
| 2018-03-20 | $16.83 | $16.88 | $16.79 | $16.85 | $16.85 | 5,195 |
| 2018-03-19 | $16.71 | $16.71 | $16.41 | $16.52 | $16.52 | 4,511 |
| 2018-03-16 | $16.80 | $16.83 | $16.80 | $16.82 | $16.82 | 1,638 |
| 2018-03-15 | $16.88 | $16.91 | $16.78 | $16.91 | $16.91 | 2,792 |
| 2018-03-14 | $16.91 | $16.93 | $16.85 | $16.85 | $16.85 | 7,722 |
| 2018-03-13 | $17.05 | $17.05 | $16.87 | $16.91 | $16.91 | 6,308 |
| 2018-03-12 | $17.23 | $17.26 | $17.19 | $17.25 | $17.25 | 17,072 |
| 2018-03-09 | $16.87 | $16.93 | $16.87 | $16.92 | $16.92 | 3,983 |
| 2018-03-08 | $16.90 | $17.02 | $16.90 | $16.92 | $16.92 | 3,862 |
| 2018-03-07 | $17.15 | $17.22 | $17.15 | $17.17 | $17.17 | 5,160 |
| 2018-03-06 | $17.37 | $17.39 | $17.24 | $17.37 | $17.37 | 3,521 |
| 2018-03-05 | $17.20 | $17.33 | $17.15 | $17.28 | $17.28 | 4,312 |
| 2018-03-02 | $17.24 | $17.30 | $16.97 | $17.27 | $17.27 | 14,083 |
| 2018-03-01 | $17.41 | $17.41 | $17.04 | $17.08 | $17.08 | 3,632 |
| 2018-02-28 | $17.72 | $17.79 | $17.72 | $17.79 | $17.79 | 1,922 |
| 2018-02-27 | $17.86 | $17.86 | $17.73 | $17.77 | $17.77 | 8,071 |
| 2018-02-26 | $17.89 | $18.10 | $17.89 | $18.09 | $18.09 | 12,015 |
| 2018-02-23 | $17.65 | $17.78 | $17.65 | $17.72 | $17.72 | 2,834 |
| 2018-02-22 | $17.21 | $17.31 | $17.21 | $17.26 | $17.26 | 1,905 |
| 2018-02-21 | $16.99 | $17.25 | $16.96 | $17.22 | $17.22 | 4,852 |
| 2018-02-20 | $17.21 | $17.30 | $17.11 | $17.11 | $17.11 | 2,837 |
| 2018-02-16 | $16.94 | $16.94 | $16.79 | $16.89 | $16.89 | 6,198 |
| 2018-02-15 | $17.03 | $17.03 | $16.71 | $16.88 | $16.88 | 3,988 |
| 2018-02-14 | $16.63 | $16.96 | $16.62 | $16.92 | $16.92 | 5,028 |
| 2018-02-13 | $16.87 | $16.87 | $16.69 | $16.77 | $16.77 | 8,074 |
| 2018-02-12 | $16.30 | $17.24 | $16.30 | $17.00 | $17.00 | 5,828 |
| 2018-02-09 | $16.59 | $16.89 | $16.23 | $16.73 | $16.73 | 10,171 |
| 2018-02-08 | $16.42 | $16.43 | $16.05 | $16.05 | $16.05 | 11,201 |
| 2018-02-07 | $16.95 | $16.96 | $16.77 | $16.83 | $16.83 | 14,066 |
| 2018-02-06 | $16.84 | $17.19 | $16.84 | $17.08 | $17.08 | 9,763 |
| 2018-02-05 | $17.25 | $17.29 | $16.63 | $16.63 | $16.63 | 16,975 |
| 2018-02-02 | $17.46 | $17.49 | $17.40 | $17.42 | $17.42 | 14,339 |
| 2018-02-01 | $17.56 | $17.64 | $17.56 | $17.58 | $17.58 | 4,310 |
| 2018-01-31 | $17.53 | $17.53 | $17.33 | $17.41 | $17.41 | 4,988 |
| 2018-01-30 | $17.73 | $17.89 | $17.73 | $17.75 | $17.75 | 2,874 |
| 2018-01-29 | $17.94 | $18.11 | $17.94 | $17.99 | $17.99 | 10,208 |
| 2018-01-26 | $17.78 | $17.89 | $17.78 | $17.89 | $17.89 | 7,311 |
| 2018-01-25 | $17.99 | $18.04 | $17.90 | $17.96 | $17.96 | 6,606 |
| 2018-01-24 | $17.67 | $17.71 | $17.55 | $17.70 | $17.70 | 2,859 |
| 2018-01-23 | $17.82 | $17.82 | $17.68 | $17.69 | $17.69 | 7,787 |
| 2018-01-22 | $17.70 | $17.70 | $17.63 | $17.65 | $17.65 | 3,517 |
| 2018-01-19 | $17.86 | $17.91 | $17.86 | $17.91 | $17.91 | 1,888 |
| 2018-01-18 | $17.68 | $17.68 | $17.56 | $17.57 | $17.57 | 6,851 |
| 2018-01-17 | $17.90 | $17.97 | $17.87 | $17.96 | $17.96 | 3,145 |
| 2018-01-16 | $18.01 | $18.20 | $17.96 | $18.00 | $18.00 | 1,996 |
| 2018-01-12 | $18.05 | $18.23 | $17.89 | $18.06 | $18.06 | 5,207 |
| 2018-01-11 | $18.08 | $18.19 | $18.07 | $18.15 | $18.15 | 15,144 |
| 2018-01-10 | $17.87 | $18.04 | $17.87 | $17.95 | $17.95 | 7,367 |
| 2018-01-09 | $17.99 | $17.99 | $17.84 | $17.85 | $17.85 | 4,633 |
| 2018-01-08 | $17.83 | $17.85 | $17.80 | $17.82 | $17.82 | 6,360 |
| 2018-01-05 | $17.68 | $17.72 | $17.68 | $17.72 | $17.72 | 8,571 |
| 2018-01-04 | $17.73 | $17.84 | $17.69 | $17.81 | $17.81 | 22,544 |
| 2018-01-03 | $17.27 | $17.38 | $17.27 | $17.37 | $17.37 | 4,966 |
| 2018-01-02 | $17.15 | $17.16 | $17.13 | $17.16 | $17.16 | 4,924 |
| 2017-12-29 | $17.07 | $17.20 | $17.02 | $17.04 | $17.04 | 10,006 |
| 2017-12-28 | $17.14 | $17.19 | $17.08 | $17.08 | $17.08 | 7,954 |
| 2017-12-27 | $17.00 | $17.07 | $17.00 | $17.03 | $17.03 | 4,157 |
| 2017-12-26 | $16.93 | $16.96 | $16.93 | $16.96 | $16.96 | 2,205 |
| 2017-12-22 | $17.00 | $17.12 | $17.00 | $17.11 | $17.11 | 19,156 |
| 2017-12-21 | $16.81 | $16.81 | $16.76 | $16.76 | $16.76 | 6,366 |
| 2017-12-20 | $16.91 | $16.91 | $16.85 | $16.86 | $16.86 | 6,911 |
| 2017-12-19 | $16.48 | $16.51 | $16.48 | $16.49 | $16.49 | 3,385 |
| 2017-12-18 | $16.38 | $16.39 | $16.38 | $16.38 | $16.38 | 2,082 |
| 2017-12-15 | $16.37 | $16.37 | $16.19 | $16.19 | $16.19 | 12,199 |
| 2017-12-14 | $16.55 | $16.60 | $16.46 | $16.57 | $16.57 | 4,932 |
| 2017-12-13 | $16.42 | $16.49 | $16.39 | $16.40 | $16.40 | 3,386 |
| 2017-12-12 | $16.47 | $16.53 | $16.46 | $16.50 | $16.50 | 7,276 |
| 2017-12-11 | $16.28 | $16.29 | $16.21 | $16.23 | $16.23 | 8,060 |
| 2017-12-08 | $16.30 | $16.75 | $16.30 | $16.57 | $16.57 | 13,975 |
| 2017-12-07 | $15.81 | $16.04 | $15.76 | $15.99 | $15.99 | 37,166 |
| 2017-12-06 | $15.75 | $15.77 | $15.73 | $15.73 | $15.73 | 3,691 |
| 2017-12-05 | $15.88 | $15.88 | $15.80 | $15.80 | $15.80 | 5,589 |
| 2017-12-04 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 14 |
| 2017-12-01 | $15.56 | $15.65 | $15.56 | $15.65 | $15.65 | 997 |
| 2017-11-30 | $15.66 | $15.66 | $15.64 | $15.64 | $15.64 | 680 |
| 2017-11-29 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 38,795 |
| 2017-11-28 | $14.95 | $15.15 | $14.95 | $15.00 | $15.00 | 49,971 |
| 2017-11-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 514 |
| 2017-11-24 | $14.96 | $15.05 | $14.96 | $15.05 | $15.05 | 718 |
| 2017-11-22 | $14.99 | $14.99 | $14.93 | $14.93 | $14.93 | 1,674 |
| 2017-11-21 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 73 |
| 2017-11-20 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 331 |
| 2017-11-17 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 138 |
| 2017-11-16 | $14.82 | $14.84 | $14.82 | $14.84 | $14.84 | 663 |
| 2017-11-15 | $14.75 | $14.75 | $14.74 | $14.74 | $14.74 | 1,268 |
| 2017-11-14 | $15.17 | $15.18 | $15.12 | $15.13 | $15.13 | 2,338 |
| 2017-11-13 | $15.33 | $15.35 | $15.23 | $15.35 | $15.35 | 845 |
| 2017-11-10 | $15.65 | $15.68 | $15.64 | $15.68 | $15.68 | 1,944 |
| 2017-11-09 | $15.55 | $15.60 | $15.47 | $15.60 | $15.60 | 3,257 |
| 2017-11-08 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 272 |
| 2017-11-07 | $15.48 | $15.48 | $15.45 | $15.48 | $15.48 | 101,857 |
| 2017-11-06 | $15.27 | $15.39 | $15.12 | $15.39 | $15.39 | 48,714 |
| 2017-11-03 | $14.58 | $14.88 | $14.58 | $14.72 | $14.72 | 6,910 |
| 2017-11-02 | $14.61 | $14.70 | $14.59 | $14.59 | $14.59 | 3,125 |
| 2017-11-01 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 20 |
| 2017-10-31 | $14.24 | $14.47 | $14.24 | $14.47 | $14.47 | 780 |
| 2017-10-30 | $14.46 | $14.46 | $14.41 | $14.41 | $14.41 | 847 |
| 2017-10-27 | $14.57 | $14.58 | $14.57 | $14.58 | $14.58 | 770 |
| 2017-10-26 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 172 |
| 2017-10-25 | $14.38 | $14.43 | $14.38 | $14.43 | $14.43 | 844 |
| 2017-10-24 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 153 |
| 2017-10-23 | $14.21 | $14.21 | $14.18 | $14.18 | $14.18 | 4,801 |
| 2017-10-20 | $14.01 | $14.11 | $13.94 | $14.07 | $14.07 | 8,626 |
| 2017-10-19 | $14.17 | $14.21 | $14.15 | $14.21 | $14.21 | 1,818 |
| 2017-10-18 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2017-10-17 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 97 |
| 2017-10-16 | $14.39 | $14.45 | $14.39 | $14.43 | $14.43 | 1,452 |
| 2017-10-13 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 250 |
| 2017-10-12 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 1,892 |
| 2017-10-11 | $13.95 | $14.09 | $13.95 | $14.09 | $14.09 | 6,420 |
| 2017-10-10 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 261 |
| 2017-10-09 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 84 |
| 2017-10-06 | $14.00 | $14.03 | $14.00 | $14.03 | $14.03 | 5,155 |
| 2017-10-05 | $13.95 | $13.99 | $13.95 | $13.97 | $13.97 | 1,776 |
| 2017-10-04 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 324 |
| 2017-10-03 | $14.19 | $14.19 | $14.16 | $14.16 | $14.16 | 820 |
| 2017-10-02 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2017-09-29 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 573 |
| 2017-09-28 | $14.44 | $14.47 | $14.44 | $14.47 | $14.47 | 942 |
| 2017-09-27 | $14.60 | $14.70 | $14.59 | $14.70 | $14.70 | 721 |
| 2017-09-26 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 431 |
| 2017-09-25 | $14.69 | $14.69 | $14.64 | $14.64 | $14.64 | 1,098 |
| 2017-09-22 | $14.63 | $14.63 | $14.62 | $14.62 | $14.62 | 363 |
| 2017-09-21 | $14.54 | $14.54 | $14.51 | $14.51 | $14.51 | 454 |
| 2017-09-20 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 183 |
| 2017-09-19 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 459 |
| 2017-09-18 | $14.43 | $14.43 | $14.41 | $14.41 | $14.41 | 1,746 |
| 2017-09-15 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 277 |
| 2017-09-14 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 1,347 |
| 2017-09-13 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 683 |
| 2017-09-12 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 307 |
| 2017-09-11 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 382 |
| 2017-09-08 | $14.43 | $14.47 | $14.43 | $14.47 | $14.47 | 556 |
| 2017-09-07 | $14.36 | $14.40 | $14.36 | $14.40 | $14.40 | 4,521 |
| 2017-09-06 | $14.43 | $14.45 | $14.43 | $14.45 | $14.45 | 286 |
| 2017-09-05 | $14.27 | $14.39 | $14.27 | $14.39 | $14.39 | 604 |
| 2017-09-01 | $14.16 | $14.18 | $14.16 | $14.18 | $14.18 | 1,169 |
| 2017-08-31 | $14.15 | $14.23 | $14.15 | $14.23 | $14.23 | 493 |
| 2017-08-30 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 505 |
| 2017-08-29 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 399 |
| 2017-08-28 | $14.05 | $14.05 | $14.02 | $14.05 | $14.05 | 545 |
| 2017-08-25 | $13.90 | $13.96 | $13.90 | $13.96 | $13.96 | 362 |
| 2017-08-24 | $13.91 | $13.94 | $13.90 | $13.90 | $13.90 | 3,708 |
| 2017-08-23 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 65 |
| 2017-08-22 | $14.09 | $14.11 | $14.08 | $14.10 | $14.10 | 1,996 |
| 2017-08-21 | $13.91 | $13.94 | $13.91 | $13.93 | $13.93 | 1,696 |
| 2017-08-18 | $13.95 | $13.97 | $13.95 | $13.97 | $13.97 | 1,345 |
| 2017-08-17 | $13.99 | $13.99 | $13.93 | $13.93 | $13.93 | 2,485 |
| 2017-08-16 | $13.78 | $14.01 | $13.78 | $14.01 | $14.01 | 3,681 |
| 2017-08-15 | $14.11 | $14.16 | $14.08 | $14.16 | $14.16 | 2,961 |
| 2017-08-14 | $14.14 | $14.14 | $14.09 | $14.09 | $14.09 | 1,922 |
| 2017-08-11 | $14.11 | $14.13 | $14.10 | $14.12 | $14.12 | 4,600 |
| 2017-08-10 | $14.34 | $14.34 | $14.10 | $14.12 | $14.12 | 14,011 |
| 2017-08-09 | $14.33 | $14.33 | $14.27 | $14.30 | $14.30 | 1,832 |
| 2017-08-08 | $14.15 | $14.15 | $14.12 | $14.13 | $14.13 | 1,547 |
| 2017-08-07 | $14.11 | $14.12 | $14.11 | $14.12 | $14.12 | 3,499 |
| 2017-08-04 | $14.15 | $14.20 | $14.12 | $14.13 | $14.13 | 4,801 |
| 2017-08-03 | $14.36 | $14.36 | $14.28 | $14.36 | $14.36 | 6,514 |
| 2017-08-02 | $13.80 | $13.80 | $13.75 | $13.77 | $13.77 | 2,930 |
| 2017-08-01 | $13.76 | $13.79 | $13.76 | $13.77 | $13.77 | 1,957 |
| 2017-07-31 | $13.56 | $13.60 | $13.52 | $13.60 | $13.60 | 4,668 |
| 2017-07-28 | $13.38 | $13.38 | $13.37 | $13.37 | $13.37 | 1,334 |
| 2017-07-27 | $13.35 | $13.35 | $13.29 | $13.31 | $13.31 | 2,370 |
| 2017-07-26 | $13.29 | $13.38 | $13.29 | $13.38 | $13.38 | 647 |
| 2017-07-25 | $13.33 | $13.33 | $13.30 | $13.31 | $13.31 | 5,017 |
| 2017-07-24 | $13.28 | $13.36 | $13.28 | $13.36 | $13.36 | 3,189 |
| 2017-07-21 | $13.37 | $13.38 | $13.36 | $13.38 | $13.38 | 829 |
| 2017-07-20 | $13.40 | $13.40 | $13.38 | $13.40 | $13.40 | 2,589 |
| 2017-07-19 | $13.34 | $13.34 | $13.29 | $13.32 | $13.32 | 1,654 |
| 2017-07-18 | $13.17 | $13.34 | $13.17 | $13.31 | $13.31 | 5,648 |
| 2017-07-17 | $13.29 | $13.30 | $13.29 | $13.30 | $13.30 | 1,313 |
| 2017-07-14 | $13.36 | $13.39 | $13.31 | $13.34 | $13.34 | 5,802 |
| 2017-07-13 | $13.30 | $13.31 | $13.27 | $13.31 | $13.31 | 4,856 |
| 2017-07-12 | $13.25 | $13.32 | $13.24 | $13.24 | $13.24 | 13,779 |
| 2017-07-11 | $13.16 | $13.18 | $13.16 | $13.18 | $13.18 | 3,400 |
| 2017-07-10 | $13.12 | $13.13 | $13.12 | $13.12 | $13.12 | 4,028 |
| 2017-07-07 | $13.13 | $13.15 | $13.13 | $13.15 | $13.15 | 2,223 |
| 2017-07-06 | $13.10 | $13.16 | $13.10 | $13.15 | $13.15 | 5,729 |
| 2017-07-05 | $13.26 | $13.29 | $13.23 | $13.29 | $13.29 | 8,860 |
| 2017-07-03 | $13.06 | $13.10 | $13.04 | $13.09 | $13.09 | 1,974 |
| 2017-06-30 | $13.03 | $13.06 | $13.03 | $13.06 | $13.06 | 1,984 |
| 2017-06-29 | $13.11 | $13.11 | $13.00 | $13.04 | $13.04 | 9,621 |
| 2017-06-28 | $13.08 | $13.13 | $13.07 | $13.13 | $13.13 | 24,184 |
| 2017-06-27 | $13.00 | $13.00 | $12.95 | $12.98 | $12.98 | 3,065 |
| 2017-06-26 | $12.91 | $12.92 | $12.88 | $12.88 | $12.88 | 2,176 |
| 2017-06-23 | $12.98 | $12.99 | $12.96 | $12.97 | $12.97 | 17,357 |
| 2017-06-22 | $12.95 | $12.97 | $12.95 | $12.97 | $12.97 | 7,485 |
| 2017-06-21 | $12.85 | $12.92 | $12.85 | $12.90 | $12.90 | 6,306 |
| 2017-06-20 | $12.91 | $12.92 | $12.80 | $12.84 | $12.84 | 16,553 |
| 2017-06-19 | $12.94 | $12.95 | $12.93 | $12.93 | $12.93 | 3,681 |
| 2017-06-16 | $12.95 | $12.97 | $12.94 | $12.97 | $12.97 | 6,533 |
| 2017-06-15 | $12.88 | $12.91 | $12.82 | $12.90 | $12.90 | 14,477 |
| 2017-06-14 | $13.06 | $13.21 | $13.06 | $13.09 | $13.09 | 26,892 |
| 2017-06-13 | $13.14 | $13.16 | $13.13 | $13.16 | $13.16 | 4,028 |
| 2017-06-12 | $13.10 | $13.15 | $13.10 | $13.15 | $13.15 | 5,532 |
| 2017-06-09 | $13.13 | $13.13 | $13.02 | $13.06 | $13.06 | 9,110 |
| 2017-06-08 | $13.35 | $13.36 | $13.33 | $13.36 | $13.36 | 7,049 |
| 2017-06-07 | $13.38 | $13.38 | $13.36 | $13.36 | $13.36 | 4,487 |
| 2017-06-06 | $13.37 | $13.37 | $13.36 | $13.36 | $13.36 | 1,768 |
| 2017-06-05 | $13.24 | $13.25 | $13.24 | $13.25 | $13.25 | 2,836 |
| 2017-06-02 | $13.06 | $13.29 | $13.06 | $13.29 | $13.29 | 3,713 |
| 2017-06-01 | $12.85 | $12.93 | $12.85 | $12.87 | $12.87 | 6,393 |
| 2017-05-31 | $12.81 | $12.85 | $12.80 | $12.83 | $12.83 | 9,637 |
| 2017-05-30 | $12.82 | $12.83 | $12.82 | $12.83 | $12.83 | 5,185 |
| 2017-05-26 | $12.84 | $12.85 | $12.84 | $12.85 | $12.85 | 4,215 |
| 2017-05-25 | $12.89 | $12.91 | $12.89 | $12.91 | $12.91 | 5,026 |
| 2017-05-24 | $12.86 | $12.90 | $12.85 | $12.90 | $12.90 | 10,410 |
| 2017-05-23 | $12.93 | $13.01 | $12.92 | $12.95 | $12.95 | 50,763 |
| 2017-05-22 | $13.02 | $13.12 | $13.02 | $13.06 | $13.06 | 17,001 |
| 2017-05-19 | $13.22 | $13.23 | $13.20 | $13.22 | $13.22 | 3,214 |
| 2017-05-18 | $13.04 | $13.11 | $13.04 | $13.08 | $13.08 | 5,359 |
| 2017-05-17 | $13.18 | $13.18 | $13.14 | $13.16 | $13.16 | 8,617 |
| 2017-05-16 | $13.49 | $13.49 | $13.44 | $13.45 | $13.45 | 13,983 |
| 2017-05-15 | $13.36 | $13.37 | $13.34 | $13.34 | $13.34 | 4,173 |
| 2017-05-12 | $13.56 | $13.56 | $13.52 | $13.54 | $13.54 | 10,266 |
| 2017-05-11 | $13.46 | $13.47 | $13.46 | $13.47 | $13.47 | 4,140 |
| 2017-05-10 | $13.71 | $13.71 | $13.68 | $13.69 | $13.69 | 5,631 |
| 2017-05-09 | $13.87 | $13.89 | $13.87 | $13.88 | $13.88 | 1,485 |
| 2017-05-08 | $13.65 | $13.76 | $13.65 | $13.70 | $13.70 | 6,551 |
| 2017-05-05 | $13.62 | $13.65 | $13.62 | $13.65 | $13.65 | 3,051 |
| 2017-05-04 | $13.55 | $13.58 | $13.55 | $13.58 | $13.58 | 6,895 |
| 2017-05-03 | $13.58 | $13.58 | $13.51 | $13.57 | $13.57 | 7,494 |
| 2017-05-02 | $13.57 | $13.58 | $13.56 | $13.57 | $13.57 | 7,691 |
| 2017-05-01 | $13.53 | $13.55 | $13.52 | $13.52 | $13.52 | 3,986 |
| 2017-04-28 | $13.43 | $13.44 | $13.43 | $13.44 | $13.44 | 2,605 |
| 2017-04-27 | $13.35 | $13.35 | $13.34 | $13.34 | $13.34 | 3,734 |
| 2017-04-26 | $13.31 | $13.31 | $13.28 | $13.31 | $13.31 | 5,813 |
| 2017-04-25 | $13.28 | $13.28 | $13.24 | $13.25 | $13.25 | 4,121 |
| 2017-04-24 | $13.15 | $13.19 | $13.15 | $13.18 | $13.18 | 8,612 |
| 2017-04-21 | $13.21 | $13.21 | $13.17 | $13.20 | $13.20 | 4,718 |
| 2017-04-20 | $13.00 | $13.00 | $12.99 | $12.99 | $12.99 | 1,424 |
| 2017-04-19 | $13.01 | $13.01 | $12.98 | $12.99 | $12.99 | 2,605 |
| 2017-04-18 | $13.12 | $13.13 | $13.11 | $13.11 | $13.11 | 5,419 |
| 2017-04-17 | $13.17 | $13.18 | $13.15 | $13.18 | $13.18 | 6,777 |
| 2017-04-13 | $13.01 | $13.02 | $13.01 | $13.01 | $13.01 | 11,379 |
| 2017-04-12 | $13.40 | $13.40 | $13.36 | $13.36 | $13.36 | 13,792 |
| 2017-04-11 | $13.45 | $13.51 | $13.45 | $13.51 | $13.51 | 4,629 |
| 2017-04-10 | $13.54 | $13.55 | $13.52 | $13.53 | $13.53 | 47,871 |
| 2017-04-07 | $13.54 | $13.54 | $13.52 | $13.52 | $13.52 | 6,718 |
| 2017-04-06 | $13.45 | $13.46 | $13.45 | $13.46 | $13.46 | 5,711 |
| 2017-04-05 | $13.56 | $13.57 | $13.52 | $13.54 | $13.54 | 9,586 |
| 2017-04-04 | $13.46 | $13.51 | $13.46 | $13.51 | $13.51 | 2,800 |
| 2017-04-03 | $13.48 | $13.50 | $13.48 | $13.50 | $13.50 | 2,104 |
| 2017-03-31 | $13.52 | $13.54 | $13.50 | $13.54 | $13.54 | 8,124 |
| 2017-03-30 | $13.78 | $13.79 | $13.77 | $13.79 | $13.79 | 4,697 |
| 2017-03-29 | $13.78 | $13.78 | $13.73 | $13.74 | $13.74 | 13,707 |
| 2017-03-28 | $13.59 | $13.70 | $13.59 | $13.70 | $13.70 | 8,412 |
| 2017-03-27 | $13.58 | $13.67 | $13.58 | $13.67 | $13.45 | 2,090 |
| 2017-03-24 | $13.73 | $13.73 | $13.44 | $13.68 | $13.46 | 2,293 |
| 2017-03-23 | $13.49 | $13.49 | $13.47 | $13.48 | $13.26 | 4,322 |
| 2017-03-22 | $13.38 | $13.40 | $13.38 | $13.40 | $13.18 | 1,693 |
| 2017-03-21 | $13.46 | $13.46 | $13.37 | $13.37 | $13.16 | 1,974 |
| 2017-03-20 | $13.52 | $13.52 | $13.49 | $13.50 | $13.28 | 8,342 |
| 2017-03-17 | $13.53 | $13.53 | $13.51 | $13.51 | $13.29 | 12,145 |
| 2017-03-16 | $13.42 | $13.42 | $13.33 | $13.39 | $13.17 | 13,262 |
| 2017-03-15 | $13.23 | $13.42 | $13.23 | $13.42 | $13.20 | 2,868 |
| 2017-03-14 | $13.23 | $13.26 | $13.20 | $13.24 | $13.03 | 9,084 |
| 2017-03-13 | $13.30 | $13.30 | $13.30 | $13.30 | $13.09 | 1,625 |
| 2017-03-10 | $13.19 | $13.19 | $13.17 | $13.19 | $12.98 | 7,734 |
| 2017-03-09 | $13.30 | $13.34 | $13.30 | $13.32 | $13.11 | 3,733 |
| 2017-03-08 | $13.44 | $13.44 | $13.38 | $13.38 | $13.16 | 2,136 |
| 2017-03-07 | $13.41 | $13.43 | $13.40 | $13.40 | $13.18 | 2,768 |
| 2017-03-06 | $13.35 | $13.38 | $13.35 | $13.37 | $13.16 | 2,852 |
| 2017-03-03 | $13.42 | $13.42 | $13.37 | $13.40 | $13.18 | 5,160 |
| 2017-03-02 | $13.45 | $13.45 | $13.37 | $13.39 | $13.17 | 10,298 |
| 2017-03-01 | $13.50 | $13.57 | $13.40 | $13.56 | $13.34 | 5,188 |
| 2017-02-28 | $13.50 | $13.53 | $13.43 | $13.46 | $13.24 | 12,180 |
| 2017-02-27 | $13.54 | $13.54 | $13.52 | $13.53 | $13.31 | 2,630 |
| 2017-02-24 | $13.58 | $13.61 | $13.57 | $13.61 | $13.39 | 2,574 |
| 2017-02-23 | $13.63 | $13.64 | $13.60 | $13.61 | $13.39 | 14,858 |
| 2017-02-22 | $13.46 | $13.49 | $13.46 | $13.48 | $13.26 | 1,499 |
| 2017-02-21 | $13.28 | $13.32 | $13.28 | $13.32 | $13.11 | 998 |
| 2017-02-17 | $13.25 | $13.25 | $13.25 | $13.25 | $13.04 | 3,783 |
| 2017-02-16 | $13.15 | $13.22 | $13.15 | $13.22 | $13.01 | 4,935 |
| 2017-02-15 | $12.94 | $13.19 | $12.94 | $13.19 | $12.98 | 2,495 |
| 2017-02-14 | $13.11 | $13.11 | $13.10 | $13.10 | $12.89 | 4,790 |
| 2017-02-13 | $13.18 | $13.18 | $13.18 | $13.18 | $12.97 | 120 |
| 2017-02-10 | $13.08 | $13.08 | $13.08 | $13.08 | $12.87 | 356 |
| 2017-02-09 | $12.99 | $13.02 | $12.99 | $13.02 | $12.81 | 2,508 |
| 2017-02-08 | $13.19 | $13.28 | $13.19 | $13.23 | $13.02 | 1,409 |
| 2017-02-07 | $12.80 | $12.80 | $12.80 | $12.80 | $12.59 | 123 |
| 2017-02-06 | $12.72 | $12.80 | $12.72 | $12.80 | $12.59 | 445 |
| 2017-02-03 | $12.65 | $12.76 | $12.65 | $12.76 | $12.55 | 12,029 |
| 2017-02-02 | $12.75 | $12.75 | $12.72 | $12.75 | $12.55 | 3,644 |
| 2017-02-01 | $12.65 | $12.68 | $12.59 | $12.62 | $12.42 | 2,620 |
| 2017-01-31 | $12.53 | $12.55 | $12.50 | $12.55 | $12.35 | 28,304 |
| 2017-01-30 | $12.53 | $12.54 | $12.49 | $12.54 | $12.34 | 3,289 |
| 2017-01-27 | $12.63 | $12.65 | $12.63 | $12.65 | $12.45 | 1,044 |
| 2017-01-26 | $12.87 | $12.87 | $12.83 | $12.83 | $12.62 | 7,844 |
| 2017-01-25 | $12.67 | $12.72 | $12.67 | $12.72 | $12.52 | 700 |
| 2017-01-24 | $12.54 | $12.55 | $12.54 | $12.55 | $12.35 | 2,381 |
| 2017-01-23 | $12.31 | $12.33 | $12.30 | $12.30 | $12.10 | 3,557 |
| 2017-01-20 | $12.31 | $12.33 | $12.27 | $12.28 | $12.08 | 5,989 |
| 2017-01-19 | $12.22 | $12.25 | $12.22 | $12.23 | $12.03 | 3,670 |
| 2017-01-18 | $12.07 | $12.20 | $12.07 | $12.19 | $11.99 | 2,829 |
| 2017-01-17 | $12.11 | $12.19 | $12.11 | $12.19 | $11.99 | 2,817 |
| 2017-01-13 | $12.24 | $12.24 | $12.18 | $12.24 | $12.04 | 3,785 |
| 2017-01-12 | $12.42 | $12.42 | $12.33 | $12.40 | $12.20 | 5,549 |
| 2017-01-11 | $12.36 | $12.36 | $12.34 | $12.34 | $12.14 | 2,144 |
| 2017-01-10 | $12.18 | $12.19 | $12.16 | $12.16 | $11.96 | 2,910 |
| 2017-01-09 | $12.17 | $12.17 | $12.13 | $12.13 | $11.94 | 816 |
| 2017-01-06 | $12.18 | $12.18 | $12.14 | $12.18 | $11.98 | 1,417 |
| 2017-01-05 | $12.20 | $12.29 | $12.20 | $12.29 | $12.09 | 2,692 |
| 2017-01-04 | $12.10 | $12.11 | $12.10 | $12.11 | $11.91 | 1,696 |
| 2017-01-03 | $11.84 | $11.85 | $11.81 | $11.83 | $11.64 | 2,557 |
| 2016-12-30 | $11.76 | $11.79 | $11.74 | $11.78 | $11.59 | 1,773 |
| 2016-12-29 | $11.76 | $11.76 | $11.73 | $11.75 | $11.56 | 5,258 |
| 2016-12-28 | $11.82 | $11.97 | $11.82 | $11.94 | $11.75 | 5,294 |
| 2016-12-27 | $11.94 | $11.97 | $11.94 | $11.97 | $11.78 | 1,113 |
| 2016-12-23 | $12.10 | $12.10 | $12.00 | $12.06 | $11.87 | 2,804 |
| 2016-12-22 | $12.07 | $12.07 | $12.02 | $12.02 | $11.82 | 1,802 |
| 2016-12-21 | $12.00 | $12.00 | $11.96 | $11.97 | $11.77 | 6,082 |
| 2016-12-20 | $12.03 | $12.03 | $11.95 | $11.97 | $11.78 | 13,540 |
| 2016-12-19 | $11.96 | $11.98 | $11.92 | $11.98 | $11.79 | 1,357 |
| 2016-12-16 | $12.03 | $12.05 | $12.02 | $12.03 | $11.84 | 2,061 |
| 2016-12-15 | $12.12 | $12.13 | $12.08 | $12.12 | $11.92 | 7,180 |
| 2016-12-14 | $12.25 | $12.25 | $12.12 | $12.12 | $11.93 | 4,393 |
| 2016-12-13 | $12.40 | $12.48 | $12.40 | $12.46 | $12.26 | 8,955 |
| 2016-12-12 | $12.25 | $12.36 | $12.17 | $12.26 | $12.06 | 11,439 |
| 2016-12-09 | $12.44 | $12.54 | $12.39 | $12.54 | $12.33 | 1,236 |
| 2016-12-08 | $12.54 | $12.63 | $12.54 | $12.60 | $12.39 | 12,640 |
| 2016-12-07 | $12.40 | $12.48 | $12.40 | $12.48 | $12.28 | 1,682 |
| 2016-12-06 | $12.39 | $12.52 | $12.36 | $12.47 | $12.27 | 9,299 |
| 2016-12-05 | $12.31 | $12.33 | $12.29 | $12.30 | $12.10 | 4,600 |
| 2016-12-02 | $12.21 | $12.21 | $12.10 | $12.18 | $11.98 | 2,809 |
| 2016-12-01 | $11.99 | $12.09 | $11.99 | $12.06 | $11.87 | 3,096 |
| 2016-11-30 | $12.20 | $12.22 | $12.17 | $12.20 | $12.00 | 10,764 |
| 2016-11-29 | $12.12 | $12.18 | $12.12 | $12.15 | $11.95 | 4,928 |
| 2016-11-28 | $12.11 | $12.15 | $12.11 | $12.15 | $11.95 | 2,808 |
| 2016-11-25 | $11.99 | $11.99 | $11.94 | $11.94 | $11.75 | 2,305 |
| 2016-11-23 | $11.86 | $11.94 | $11.86 | $11.91 | $11.71 | 3,072 |
| 2016-11-22 | $11.91 | $11.93 | $11.87 | $11.93 | $11.74 | 45,825 |
| 2016-11-21 | $11.77 | $11.81 | $11.77 | $11.80 | $11.61 | 31,347 |
| 2016-11-18 | $11.92 | $11.93 | $11.92 | $11.93 | $11.74 | 365 |
| 2016-11-17 | $12.17 | $12.20 | $12.16 | $12.20 | $12.00 | 1,062 |
| 2016-11-16 | $11.95 | $12.20 | $11.95 | $12.19 | $11.99 | 3,683 |
| 2016-11-15 | $12.07 | $12.19 | $12.06 | $12.19 | $11.99 | 25,664 |
| 2016-11-14 | $12.09 | $12.16 | $12.09 | $12.11 | $11.91 | 4,391 |
| 2016-11-11 | $12.12 | $12.12 | $12.06 | $12.11 | $11.92 | 3,034 |
| 2016-11-10 | $11.63 | $11.88 | $11.63 | $11.88 | $11.69 | 5,003 |
| 2016-11-09 | $11.95 | $12.02 | $11.91 | $11.93 | $11.74 | 16,136 |
| 2016-11-08 | $11.92 | $11.98 | $11.92 | $11.95 | $11.76 | 5,139 |
| 2016-11-07 | $11.80 | $11.80 | $11.77 | $11.78 | $11.59 | 5,040 |
| 2016-11-04 | $11.83 | $11.83 | $11.82 | $11.82 | $11.63 | 18,980 |
| 2016-11-03 | $11.87 | $11.91 | $11.76 | $11.91 | $11.72 | 9,568 |
| 2016-11-02 | $11.81 | $11.82 | $11.77 | $11.77 | $11.58 | 7,304 |
| 2016-11-01 | $11.51 | $11.56 | $11.51 | $11.55 | $11.36 | 1,960 |
| 2016-10-31 | $11.50 | $11.55 | $11.50 | $11.53 | $11.34 | 4,065 |
| 2016-10-28 | $11.45 | $11.54 | $11.45 | $11.54 | $11.35 | 1,755 |
| 2016-10-27 | $11.48 | $11.48 | $11.47 | $11.47 | $11.29 | 917 |
| 2016-10-26 | $11.50 | $11.50 | $11.48 | $11.48 | $11.29 | 1,079 |
| 2016-10-25 | $11.50 | $11.55 | $11.49 | $11.54 | $11.35 | 10,071 |
| 2016-10-24 | $11.62 | $11.65 | $11.62 | $11.65 | $11.46 | 1,021 |
| 2016-10-21 | $11.63 | $11.66 | $11.62 | $11.64 | $11.45 | 8,380 |
| 2016-10-20 | $11.67 | $11.67 | $11.61 | $11.63 | $11.44 | 3,712 |
| 2016-10-19 | $11.60 | $11.61 | $11.59 | $11.59 | $11.40 | 10,142 |
| 2016-10-18 | $11.59 | $11.59 | $11.57 | $11.57 | $11.38 | 1,186 |
| 2016-10-17 | $11.55 | $11.55 | $11.50 | $11.50 | $11.32 | 2,272 |
| 2016-10-14 | $11.54 | $11.54 | $11.50 | $11.52 | $11.33 | 3,729 |
| 2016-10-13 | $11.53 | $11.56 | $11.53 | $11.56 | $11.37 | 921 |
| 2016-10-12 | $11.54 | $11.56 | $11.53 | $11.54 | $11.35 | 3,295 |
| 2016-10-11 | $11.55 | $11.56 | $11.51 | $11.52 | $11.33 | 3,821 |
| 2016-10-10 | $11.43 | $11.43 | $11.38 | $11.40 | $11.22 | 6,554 |
| 2016-10-07 | $11.31 | $11.37 | $11.31 | $11.34 | $11.16 | 4,386 |
| 2016-10-06 | $11.18 | $11.18 | $11.13 | $11.15 | $10.97 | 1,035 |
| 2016-10-05 | $11.03 | $11.03 | $10.99 | $11.02 | $10.84 | 3,004 |
| 2016-10-04 | $10.97 | $10.97 | $10.94 | $10.94 | $10.76 | 1,629 |
| 2016-10-03 | $10.97 | $11.22 | $10.97 | $11.07 | $10.89 | 5,310 |
| 2016-09-30 | $11.12 | $11.16 | $11.12 | $11.14 | $10.96 | 9,609 |
| 2016-09-29 | $11.11 | $11.14 | $11.11 | $11.14 | $10.96 | 908 |
| 2016-09-28 | $10.98 | $11.03 | $10.92 | $11.03 | $10.85 | 6,171 |
| 2016-09-27 | $11.32 | $11.32 | $10.91 | $10.99 | $10.81 | 6,296 |
| 2016-09-26 | $11.15 | $11.19 | $11.15 | $11.18 | $10.78 | 6,597 |
| 2016-09-23 | $11.31 | $11.31 | $11.21 | $11.25 | $10.85 | 2,378 |
| 2016-09-22 | $11.29 | $11.33 | $11.28 | $11.28 | $10.88 | 1,374 |
| 2016-09-21 | $11.23 | $11.23 | $11.14 | $11.18 | $10.79 | 1,497 |
| 2016-09-20 | $10.87 | $11.02 | $10.87 | $10.94 | $10.55 | 6,444 |
| 2016-09-19 | $10.89 | $10.89 | $10.70 | $10.72 | $10.34 | 14,528 |
| 2016-09-16 | $10.65 | $10.67 | $10.58 | $10.66 | $10.28 | 13,759 |
| 2016-09-15 | $10.82 | $10.86 | $10.82 | $10.86 | $10.48 | 2,400 |
| 2016-09-14 | $10.74 | $10.74 | $10.72 | $10.72 | $10.34 | 997 |
| 2016-09-13 | $10.91 | $10.91 | $10.85 | $10.88 | $10.49 | 1,737 |
| 2016-09-12 | $11.04 | $11.13 | $11.04 | $11.13 | $10.74 | 3,844 |
| 2016-09-09 | $11.03 | $11.03 | $11.00 | $11.02 | $10.63 | 999 |
| 2016-09-08 | $11.09 | $11.12 | $11.08 | $11.08 | $10.69 | 1,216 |
| 2016-09-07 | $11.06 | $11.12 | $11.06 | $11.06 | $10.67 | 3,122 |
| 2016-09-06 | $11.04 | $11.04 | $10.93 | $11.02 | $10.63 | 9,520 |
| 2016-09-02 | $10.94 | $10.94 | $10.89 | $10.90 | $10.52 | 5,809 |
| 2016-09-01 | $10.93 | $10.99 | $10.93 | $10.94 | $10.55 | 21,852 |
| 2016-08-31 | $10.80 | $10.83 | $10.80 | $10.82 | $10.43 | 6,694 |
| 2016-08-30 | $10.78 | $10.80 | $10.78 | $10.79 | $10.41 | 872 |
| 2016-08-29 | $10.74 | $10.81 | $10.74 | $10.81 | $10.43 | 12,982 |
| 2016-08-26 | $10.88 | $10.92 | $10.82 | $10.84 | $10.46 | 8,537 |
| 2016-08-25 | $10.81 | $10.84 | $10.80 | $10.84 | $10.46 | 1,374 |
| 2016-08-24 | $10.83 | $10.83 | $10.82 | $10.83 | $10.45 | 2,809 |
| 2016-08-23 | $10.85 | $10.85 | $10.83 | $10.85 | $10.47 | 2,189 |
| 2016-08-22 | $10.83 | $10.83 | $10.80 | $10.83 | $10.45 | 4,725 |
| 2016-08-19 | $10.80 | $10.83 | $10.78 | $10.83 | $10.45 | 1,852 |
| 2016-08-18 | $10.56 | $10.61 | $10.56 | $10.61 | $10.24 | 3,562 |
| 2016-08-17 | $10.59 | $10.61 | $10.59 | $10.60 | $10.23 | 764 |
| 2016-08-16 | $10.41 | $10.41 | $10.38 | $10.41 | $10.04 | 2,115 |
| 2016-08-15 | $10.44 | $10.44 | $10.43 | $10.43 | $10.06 | 2,401 |
| 2016-08-12 | $10.52 | $10.52 | $10.50 | $10.50 | $10.13 | 3,946 |
| 2016-08-11 | $10.55 | $10.55 | $10.53 | $10.53 | $10.16 | 3,477 |
| 2016-08-10 | $10.47 | $10.47 | $10.42 | $10.44 | $10.07 | 1,627 |
| 2016-08-09 | $10.32 | $10.34 | $10.32 | $10.34 | $9.98 | 3,785 |
| 2016-08-08 | $10.14 | $10.20 | $10.14 | $10.20 | $9.84 | 1,553 |
| 2016-08-05 | $10.26 | $10.27 | $10.25 | $10.25 | $9.89 | 4,321 |
| 2016-08-04 | $10.13 | $10.13 | $10.10 | $10.13 | $9.77 | 4,866 |
| 2016-08-03 | $9.86 | $9.91 | $9.86 | $9.90 | $9.55 | 6,283 |
| 2016-08-02 | $9.87 | $9.89 | $9.85 | $9.89 | $9.54 | 16,058 |
| 2016-08-01 | $10.11 | $10.11 | $10.05 | $10.05 | $9.70 | 11,862 |
| 2016-07-29 | $10.47 | $10.57 | $10.45 | $10.45 | $10.08 | 1,696 |
| 2016-07-28 | $10.59 | $10.59 | $10.33 | $10.42 | $10.05 | 3,944 |
| 2016-07-27 | $10.13 | $10.21 | $10.12 | $10.21 | $9.85 | 4,464 |
| 2016-07-26 | $10.28 | $10.28 | $10.24 | $10.25 | $9.88 | 7,043 |
| 2016-07-25 | $10.44 | $10.44 | $10.24 | $10.27 | $9.91 | 6,374 |
| 2016-07-22 | $10.44 | $10.44 | $10.38 | $10.43 | $10.06 | 14,593 |
| 2016-07-21 | $10.26 | $10.26 | $10.10 | $10.23 | $9.87 | 22,652 |
| 2016-07-20 | $10.18 | $10.37 | $10.18 | $10.36 | $10.00 | 15,835 |
| 2016-07-19 | $10.39 | $10.39 | $10.32 | $10.34 | $9.98 | 3,351 |
| 2016-07-18 | $10.28 | $10.33 | $10.28 | $10.32 | $9.96 | 1,790 |
| 2016-07-15 | $10.31 | $10.31 | $10.29 | $10.31 | $9.95 | 822 |
| 2016-07-14 | $10.35 | $10.38 | $10.35 | $10.38 | $10.01 | 2,138 |
| 2016-07-13 | $10.37 | $10.40 | $10.37 | $10.39 | $10.02 | 1,644 |
| 2016-07-12 | $10.28 | $10.30 | $10.25 | $10.26 | $9.90 | 15,146 |
| 2016-07-11 | $10.39 | $10.47 | $10.39 | $10.45 | $10.08 | 11,129 |
| 2016-07-08 | $10.19 | $10.26 | $10.19 | $10.26 | $9.90 | 14,252 |
| 2016-07-07 | $10.24 | $10.26 | $10.22 | $10.22 | $9.86 | 2,101 |
| 2016-07-06 | $10.12 | $10.23 | $10.12 | $10.23 | $9.87 | 10,723 |
| 2016-07-05 | $10.35 | $10.35 | $10.24 | $10.27 | $9.90 | 3,716 |
| 2016-07-01 | $9.98 | $9.98 | $9.97 | $9.97 | $9.61 | 3,360 |
| 2016-06-30 | $9.95 | $10.03 | $9.95 | $10.03 | $9.68 | 882 |
| 2016-06-29 | $10.01 | $10.08 | $10.01 | $10.04 | $9.69 | 1,539 |
| 2016-06-28 | $9.88 | $9.88 | $9.79 | $9.86 | $9.51 | 8,293 |
| 2016-06-27 | $9.76 | $9.76 | $9.63 | $9.63 | $9.29 | 8,369 |
| 2016-06-24 | $9.90 | $10.09 | $9.84 | $9.99 | $9.64 | 18,349 |
| 2016-06-23 | $10.05 | $10.10 | $10.05 | $10.08 | $9.72 | 10,972 |
| 2016-06-22 | $9.83 | $9.91 | $9.83 | $9.85 | $9.50 | 4,185 |
| 2016-06-21 | $9.97 | $10.03 | $9.90 | $9.92 | $9.57 | 7,918 |
| 2016-06-20 | $9.96 | $9.98 | $9.88 | $9.88 | $9.53 | 14,949 |
| 2016-06-17 | $9.59 | $9.63 | $9.54 | $9.59 | $9.25 | 37,271 |
| 2016-06-16 | $9.42 | $9.57 | $9.40 | $9.53 | $9.19 | 18,399 |
| 2016-06-15 | $9.49 | $9.51 | $9.48 | $9.48 | $9.14 | 6,664 |
| 2016-06-14 | $9.51 | $9.53 | $9.45 | $9.53 | $9.19 | 12,523 |
| 2016-06-13 | $9.48 | $9.50 | $9.44 | $9.46 | $9.12 | 9,135 |
| 2016-06-10 | $9.64 | $9.68 | $9.58 | $9.62 | $9.28 | 14,857 |
| 2016-06-09 | $9.87 | $9.88 | $9.82 | $9.82 | $9.47 | 6,779 |
| 2016-06-08 | $10.01 | $10.03 | $10.01 | $10.03 | $9.68 | 3,355 |
| 2016-06-07 | $10.02 | $10.02 | $9.97 | $9.97 | $9.62 | 6,270 |
| 2016-06-06 | $9.81 | $9.87 | $9.80 | $9.84 | $9.49 | 5,049 |
| 2016-06-03 | $9.79 | $9.86 | $9.78 | $9.83 | $9.48 | 19,751 |
| 2016-06-02 | $9.86 | $9.92 | $9.86 | $9.91 | $9.56 | 5,249 |
| 2016-06-01 | $10.05 | $10.07 | $10.03 | $10.07 | $9.72 | 5,212 |
| 2016-05-31 | $10.19 | $10.19 | $10.12 | $10.15 | $9.79 | 7,175 |
| 2016-05-27 | $10.07 | $10.08 | $10.07 | $10.08 | $9.72 | 4,301 |
| 2016-05-26 | $10.05 | $10.07 | $10.02 | $10.05 | $9.69 | 4,137 |
| 2016-05-25 | $10.00 | $10.11 | $10.00 | $10.08 | $9.72 | 1,392 |
| 2016-05-24 | $10.01 | $10.14 | $10.01 | $10.10 | $9.74 | 12,706 |
| 2016-05-23 | $10.05 | $10.05 | $10.01 | $10.02 | $9.66 | 6,012 |
| 2016-05-20 | $10.01 | $10.03 | $10.01 | $10.01 | $9.65 | 8,700 |
| 2016-05-19 | $10.10 | $10.12 | $9.94 | $9.95 | $9.60 | 56,972 |
| 2016-05-18 | $10.36 | $10.40 | $10.30 | $10.33 | $9.96 | 9,070 |
| 2016-05-17 | $10.48 | $10.50 | $10.28 | $10.30 | $9.94 | 5,121 |
| 2016-05-16 | $10.20 | $10.33 | $10.20 | $10.31 | $9.94 | 10,659 |
| 2016-05-13 | $10.12 | $10.13 | $10.06 | $10.12 | $9.76 | 7,512 |
| 2016-05-12 | $10.35 | $10.41 | $10.35 | $10.40 | $10.03 | 1,956 |
| 2016-05-11 | $10.31 | $10.31 | $10.22 | $10.23 | $9.87 | 5,193 |
| 2016-05-10 | $9.92 | $10.15 | $9.92 | $10.10 | $9.74 | 3,999 |
| 2016-05-09 | $10.35 | $10.35 | $10.35 | $10.35 | $9.99 | 744 |
| 2016-05-06 | $10.30 | $10.41 | $10.30 | $10.41 | $10.04 | 2,397 |
| 2016-05-05 | $10.39 | $10.55 | $10.37 | $10.55 | $10.18 | 6,544 |
| 2016-05-04 | $10.26 | $10.62 | $10.26 | $10.29 | $9.93 | 5,692 |
| 2016-05-03 | $10.46 | $10.47 | $10.41 | $10.46 | $10.09 | 19,687 |
| 2016-05-02 | $10.53 | $10.64 | $10.53 | $10.64 | $10.27 | 3,861 |
| 2016-04-29 | $10.39 | $10.55 | $10.35 | $10.52 | $10.15 | 11,276 |
| 2016-04-28 | $10.75 | $10.75 | $10.42 | $10.42 | $10.05 | 4,685 |
| 2016-04-27 | $11.07 | $11.13 | $11.00 | $11.13 | $10.74 | 2,689 |
| 2016-04-26 | $11.01 | $11.01 | $11.01 | $11.01 | $10.62 | 672 |
| 2016-04-25 | $11.06 | $11.16 | $11.06 | $11.08 | $10.69 | 1,216 |
| 2016-04-22 | $11.10 | $11.16 | $11.10 | $11.15 | $10.76 | 7,092 |
| 2016-04-21 | $11.11 | $11.25 | $11.07 | $11.12 | $10.73 | 6,146 |
| 2016-04-20 | $11.01 | $11.13 | $11.01 | $11.13 | $10.74 | 758 |
| 2016-04-19 | $10.99 | $10.99 | $10.91 | $10.91 | $10.53 | 1,363 |
| 2016-04-18 | $10.53 | $10.84 | $10.53 | $10.84 | $10.46 | 1,062 |
| 2016-04-15 | $10.88 | $10.88 | $10.72 | $10.76 | $10.38 | 4,131 |
| 2016-04-14 | $10.94 | $10.94 | $10.77 | $10.79 | $10.41 | 17,113 |
| 2016-04-13 | $10.76 | $10.76 | $10.64 | $10.66 | $10.28 | 2,302 |
| 2016-04-12 | $10.33 | $10.43 | $10.32 | $10.40 | $10.03 | 2,873 |
| 2016-04-11 | $10.13 | $10.21 | $10.08 | $10.08 | $9.72 | 15,217 |
| 2016-04-08 | $10.23 | $10.23 | $10.07 | $10.11 | $9.75 | 14,860 |
| 2016-04-07 | $9.74 | $9.81 | $9.72 | $9.81 | $9.46 | 3,201 |
| 2016-04-06 | $9.63 | $9.66 | $9.61 | $9.66 | $9.32 | 5,395 |
| 2016-04-05 | $9.65 | $9.65 | $9.51 | $9.61 | $9.27 | 1,608,582 |
| 2016-04-04 | $9.80 | $10.05 | $9.80 | $9.89 | $9.54 | 119,887 |
| 2016-04-01 | $9.63 | $9.71 | $9.63 | $9.66 | $9.32 | 3,479 |
| 2016-03-31 | $10.06 | $10.06 | $9.90 | $9.90 | $9.55 | 3,230 |
| 2016-03-30 | $10.12 | $10.13 | $10.08 | $10.09 | $9.73 | 7,072 |
| 2016-03-29 | $10.20 | $10.27 | $10.18 | $10.27 | $9.91 | 8,436 |
| 2016-03-28 | $10.40 | $10.40 | $10.13 | $10.13 | $9.77 | 25,102 |
| 2016-03-24 | $10.09 | $10.09 | $9.97 | $9.97 | $9.39 | 3,854 |
| 2016-03-23 | $10.35 | $10.35 | $9.99 | $10.10 | $9.51 | 41,120 |
| 2016-03-22 | $10.85 | $10.85 | $10.77 | $10.79 | $10.16 | 1,823 |
| 2016-03-21 | $10.96 | $10.97 | $10.80 | $10.83 | $10.20 | 2,664 |
| 2016-03-18 | $10.80 | $10.85 | $10.78 | $10.81 | $10.18 | 10,613 |
| 2016-03-17 | $10.64 | $10.79 | $10.63 | $10.79 | $10.16 | 17,425 |
| 2016-03-16 | $10.56 | $10.78 | $10.45 | $10.67 | $10.05 | 78,134 |
| 2016-03-15 | $10.58 | $10.75 | $10.58 | $10.71 | $10.09 | 2,800 |
| 2016-03-14 | $10.94 | $10.94 | $10.87 | $10.87 | $10.24 | 1,783 |
| 2016-03-11 | $10.89 | $10.96 | $10.89 | $10.95 | $10.31 | 4,474 |
| 2016-03-10 | $10.83 | $10.85 | $10.62 | $10.73 | $10.11 | 7,010 |
| 2016-03-09 | $10.77 | $10.77 | $10.71 | $10.74 | $10.12 | 5,925 |
| 2016-03-08 | $10.90 | $10.96 | $10.82 | $10.82 | $10.19 | 22,465 |
| 2016-03-07 | $10.86 | $10.96 | $10.86 | $10.95 | $10.31 | 24,193 |
| 2016-03-04 | $10.82 | $10.83 | $10.76 | $10.81 | $10.18 | 6,790 |
| 2016-03-03 | $10.56 | $10.58 | $10.56 | $10.58 | $9.97 | 4,130 |
| 2016-03-02 | $10.24 | $10.28 | $10.24 | $10.28 | $9.68 | 1,330 |
| 2016-03-01 | $9.85 | $9.95 | $9.83 | $9.93 | $9.35 | 19,275 |
| 2016-02-29 | $10.00 | $10.00 | $9.82 | $9.83 | $9.26 | 11,186 |
| 2016-02-26 | $10.04 | $10.07 | $9.97 | $9.97 | $9.39 | 6,606 |
| 2016-02-25 | $10.06 | $10.13 | $10.05 | $10.06 | $9.48 | 9,737 |
| 2016-02-24 | $10.09 | $10.28 | $10.00 | $10.27 | $9.67 | 11,811 |
| 2016-02-23 | $10.14 | $10.18 | $10.03 | $10.10 | $9.51 | 27,593 |
| 2016-02-22 | $10.09 | $10.15 | $10.09 | $10.13 | $9.54 | 16,221 |
| 2016-02-19 | $9.98 | $9.99 | $9.94 | $9.98 | $9.40 | 26,213 |
| 2016-02-18 | $10.02 | $10.04 | $9.93 | $9.99 | $9.41 | 6,879 |
| 2016-02-17 | $9.75 | $9.82 | $9.72 | $9.76 | $9.19 | 68,754 |
| 2016-02-16 | $9.79 | $9.81 | $9.76 | $9.80 | $9.23 | 22,085 |
| 2016-02-12 | $8.90 | $9.10 | $8.85 | $9.00 | $8.48 | 18,134 |
| 2016-02-11 | $8.95 | $8.95 | $8.87 | $8.87 | $8.36 | 16,864 |
| 2016-02-10 | $9.20 | $9.25 | $9.17 | $9.17 | $8.64 | 5,774 |
| 2016-02-09 | $9.33 | $9.45 | $9.33 | $9.41 | $8.86 | 34,581 |
| 2016-02-08 | $9.78 | $9.78 | $9.49 | $9.65 | $9.09 | 16,417 |
| 2016-02-05 | $9.89 | $9.95 | $9.83 | $9.94 | $9.36 | 10,196 |
| 2016-02-04 | $9.40 | $9.53 | $9.37 | $9.50 | $8.95 | 29,389 |
| 2016-02-03 | $9.09 | $9.11 | $8.94 | $9.08 | $8.55 | 23,025 |
| 2016-02-02 | $9.60 | $9.60 | $9.50 | $9.55 | $9.00 | 32,404 |
| 2016-02-01 | $9.82 | $9.82 | $9.66 | $9.70 | $9.14 | 6,059 |
| 2016-01-29 | $9.74 | $9.98 | $9.74 | $9.81 | $9.24 | 7,705 |
| 2016-01-28 | $9.63 | $9.63 | $9.56 | $9.61 | $9.05 | 9,306 |
| 2016-01-27 | $9.56 | $9.62 | $9.51 | $9.54 | $8.99 | 6,596 |
| 2016-01-26 | $9.34 | $9.39 | $9.32 | $9.38 | $8.84 | 42,268 |
| 2016-01-25 | $9.50 | $9.50 | $9.39 | $9.42 | $8.87 | 30,987 |
| 2016-01-22 | $9.43 | $9.53 | $9.41 | $9.52 | $8.97 | 23,303 |
| 2016-01-21 | $9.05 | $9.19 | $9.05 | $9.13 | $8.60 | 44,928 |
| 2016-01-20 | $9.32 | $9.39 | $9.09 | $9.24 | $8.70 | 42,120 |
| 2016-01-19 | $9.67 | $9.67 | $9.50 | $9.58 | $9.02 | 36,329 |
| 2016-01-15 | $9.46 | $9.58 | $9.37 | $9.42 | $8.87 | 11,739 |
| 2016-01-14 | $9.51 | $9.64 | $9.50 | $9.61 | $9.05 | 14,746 |
| 2016-01-13 | $9.95 | $9.95 | $9.78 | $9.82 | $9.25 | 19,174 |
| 2016-01-12 | $9.84 | $9.90 | $9.81 | $9.89 | $9.31 | 18,951 |
| 2016-01-11 | $10.07 | $10.07 | $9.95 | $10.02 | $9.44 | 4,955 |
| 2016-01-08 | $10.00 | $10.00 | $9.95 | $9.95 | $9.37 | 2,738 |
| 2016-01-07 | $10.12 | $10.12 | $10.04 | $10.04 | $9.46 | 908 |
| 2016-01-06 | $10.23 | $10.23 | $10.21 | $10.21 | $9.62 | 688 |
| 2016-01-05 | $10.32 | $10.37 | $10.32 | $10.35 | $9.75 | 8,340 |
| 2016-01-04 | $10.04 | $10.13 | $10.04 | $10.11 | $9.52 | 6,193 |
| 2015-12-31 | $10.19 | $10.20 | $10.16 | $10.18 | $9.59 | 2,440 |
| 2015-12-30 | $10.27 | $10.27 | $10.19 | $10.24 | $9.65 | 10,287 |
| 2015-12-29 | $10.34 | $10.39 | $10.33 | $10.39 | $9.79 | 8,878 |
| 2015-12-28 | $10.21 | $10.22 | $10.19 | $10.21 | $9.62 | 4,200 |
| 2015-12-24 | $10.25 | $10.29 | $10.21 | $10.24 | $9.65 | 5,599 |
| 2015-12-23 | $10.17 | $10.21 | $10.15 | $10.19 | $9.60 | 10,016 |
| 2015-12-22 | $10.02 | $10.12 | $10.00 | $10.10 | $9.51 | 23,381 |
| 2015-12-21 | $10.28 | $10.35 | $10.27 | $10.35 | $9.75 | 14,036 |
| 2015-12-18 | $10.21 | $10.23 | $10.18 | $10.21 | $9.61 | 3,848 |
| 2015-12-17 | $10.50 | $10.50 | $10.47 | $10.48 | $9.87 | 2,881 |
| 2015-12-16 | $10.51 | $10.56 | $10.46 | $10.51 | $9.90 | 7,268 |
| 2015-12-15 | $10.23 | $10.27 | $10.21 | $10.23 | $9.64 | 13,029 |
| 2015-12-14 | $10.25 | $10.29 | $10.22 | $10.24 | $9.65 | 13,817 |
| 2015-12-11 | $10.25 | $10.25 | $10.17 | $10.19 | $9.60 | 3,154 |
| 2015-12-10 | $10.49 | $10.53 | $10.48 | $10.49 | $9.88 | 8,165 |
| 2015-12-09 | $10.39 | $10.39 | $10.26 | $10.33 | $9.73 | 14,104 |
| 2015-12-08 | $10.32 | $10.36 | $10.29 | $10.36 | $9.76 | 10,268 |
| 2015-12-07 | $10.65 | $10.66 | $10.62 | $10.66 | $10.04 | 7,583 |
| 2015-12-04 | $10.62 | $10.66 | $10.55 | $10.66 | $10.04 | 11,339 |
| 2015-12-03 | $10.83 | $10.83 | $10.74 | $10.74 | $10.12 | 3,848 |
| 2015-12-02 | $10.80 | $10.80 | $10.73 | $10.78 | $10.15 | 6,318 |
| 2015-12-01 | $10.95 | $10.95 | $10.81 | $10.81 | $10.18 | 27,462 |
| 2015-11-30 | $10.67 | $10.71 | $10.63 | $10.67 | $10.05 | 4,829 |
| 2015-11-27 | $10.88 | $10.88 | $10.88 | $10.88 | $10.25 | 183 |
| 2015-11-25 | $10.88 | $10.89 | $10.88 | $10.89 | $10.26 | 1,680 |
| 2015-11-24 | $10.93 | $10.99 | $10.93 | $10.99 | $10.35 | 1,308 |
| 2015-11-23 | $11.01 | $11.01 | $10.97 | $10.98 | $10.34 | 4,968 |
| 2015-11-20 | $11.05 | $11.05 | $11.03 | $11.03 | $10.39 | 1,756 |
| 2015-11-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.36 | 176 |
| 2015-11-18 | $10.95 | $11.00 | $10.91 | $11.00 | $10.36 | 2,703 |
| 2015-11-17 | $11.08 | $11.08 | $11.02 | $11.07 | $10.43 | 1,838 |
| 2015-11-16 | $10.90 | $10.96 | $10.90 | $10.94 | $10.30 | 675 |
| 2015-11-13 | $10.86 | $10.87 | $10.84 | $10.85 | $10.22 | 2,824 |
| 2015-11-12 | $11.02 | $11.02 | $10.93 | $10.93 | $10.30 | 1,979 |
| 2015-11-11 | $11.00 | $11.02 | $11.00 | $11.01 | $10.37 | 1,155 |
| 2015-11-10 | $11.06 | $11.06 | $10.94 | $10.94 | $10.30 | 11,636 |
| 2015-11-09 | $11.02 | $11.02 | $10.81 | $10.89 | $10.26 | 13,636 |
| 2015-11-06 | $10.87 | $10.90 | $10.84 | $10.87 | $10.24 | 2,371 |
| 2015-11-05 | $10.95 | $10.98 | $10.95 | $10.96 | $10.32 | 4,036 |
| 2015-11-04 | $10.84 | $10.84 | $10.79 | $10.81 | $10.18 | 10,123 |
| 2015-11-03 | $10.66 | $10.77 | $10.65 | $10.75 | $10.13 | 13,788 |
| 2015-11-02 | $10.68 | $10.70 | $10.66 | $10.70 | $10.08 | 28,169 |
| 2015-10-30 | $10.90 | $10.94 | $10.90 | $10.94 | $10.30 | 13,271 |
| 2015-10-29 | $11.02 | $11.02 | $11.02 | $11.02 | $10.38 | 1,038 |
| 2015-10-28 | $11.02 | $11.06 | $11.02 | $11.06 | $10.42 | 1,035 |
| 2015-10-27 | $10.94 | $10.97 | $10.94 | $10.97 | $10.33 | 1,469 |
| 2015-10-26 | $11.28 | $11.28 | $11.06 | $11.07 | $10.43 | 8,960 |
| 2015-10-23 | $11.22 | $11.22 | $11.12 | $11.21 | $10.56 | 4,170 |
| 2015-10-22 | $11.00 | $11.08 | $11.00 | $11.05 | $10.41 | 3,857 |
| 2015-10-21 | $11.02 | $11.02 | $10.85 | $10.89 | $10.26 | 2,123 |
| 2015-10-20 | $10.73 | $10.73 | $10.61 | $10.65 | $10.03 | 3,429 |
| 2015-10-19 | $10.57 | $10.61 | $10.55 | $10.58 | $9.97 | 3,488 |
| 2015-10-16 | $10.79 | $10.81 | $10.79 | $10.80 | $10.17 | 1,887 |
| 2015-10-15 | $10.76 | $10.83 | $10.72 | $10.82 | $10.19 | 3,315 |
| 2015-10-14 | $10.43 | $10.53 | $10.43 | $10.44 | $9.83 | 5,776 |
| 2015-10-13 | $10.79 | $10.79 | $10.71 | $10.73 | $10.11 | 3,070 |
| 2015-10-12 | $10.81 | $10.81 | $10.81 | $10.81 | $10.18 | 489 |
| 2015-10-09 | $10.79 | $10.82 | $10.78 | $10.82 | $10.19 | 3,010 |
| 2015-10-08 | $10.32 | $10.36 | $10.30 | $10.36 | $9.76 | 4,171 |
| 2015-10-07 | $10.31 | $10.34 | $10.24 | $10.27 | $9.67 | 21,219 |
| 2015-10-06 | $10.06 | $10.06 | $9.76 | $9.89 | $9.31 | 50,262 |
| 2015-10-05 | $10.11 | $10.19 | $10.11 | $10.12 | $9.53 | 7,608 |
| 2015-10-02 | $9.61 | $9.64 | $9.52 | $9.64 | $9.08 | 3,668 |
| 2015-10-01 | $9.67 | $9.92 | $9.67 | $9.72 | $9.16 | 8,555 |
| 2015-09-30 | $9.76 | $9.81 | $9.61 | $9.71 | $9.15 | 13,568 |
| 2015-09-29 | $9.50 | $9.61 | $9.50 | $9.54 | $8.98 | 34,467 |
| 2015-09-28 | $9.92 | $9.92 | $9.84 | $9.89 | $9.31 | 3,697 |
| 2015-09-25 | $10.48 | $10.49 | $10.28 | $10.28 | $9.68 | 2,945 |
| 2015-09-24 | $10.15 | $10.29 | $10.08 | $10.29 | $9.50 | 4,518 |
| 2015-09-23 | $10.21 | $10.25 | $10.18 | $10.25 | $9.47 | 9,515 |
| 2015-09-22 | $10.37 | $10.37 | $10.22 | $10.24 | $9.46 | 13,879 |
| 2015-09-21 | $10.43 | $10.43 | $10.41 | $10.43 | $9.63 | 2,042 |
| 2015-09-18 | $10.47 | $10.49 | $10.43 | $10.43 | $9.63 | 3,220 |
| 2015-09-17 | $10.70 | $10.70 | $10.70 | $10.70 | $9.88 | 203 |
| 2015-09-16 | $10.77 | $10.77 | $10.77 | $10.77 | $9.95 | 33 |
| 2015-09-15 | $10.65 | $10.81 | $10.65 | $10.77 | $9.95 | 12,004 |
| 2015-09-14 | $10.55 | $10.66 | $10.55 | $10.66 | $9.85 | 702 |
| 2015-09-11 | $10.57 | $10.67 | $10.57 | $10.67 | $9.86 | 7,076 |
| 2015-09-10 | $10.64 | $10.73 | $10.63 | $10.67 | $9.86 | 9,279 |
| 2015-09-09 | $10.71 | $10.71 | $10.53 | $10.57 | $9.76 | 6,458 |
| 2015-09-08 | $10.49 | $10.57 | $10.45 | $10.54 | $9.74 | 8,231 |
Sumitomo Corporation (SSUMY) News Headlines
.jpg)
5 Key Takeaways From Warren Buffett’s Annual Letter, Berkshire Hathaway Earnings
Berkshire Hathaway’s cash pile swelled to a record in the fourth quarter of 2023 while earnings soared despite weakness in its railroad and energy bu…
investopedia.com Feb. 24, 2024.jpg)
.jpg)
Japan's Sumitomo plans $1.3 billion renewable power storage network, Nikkei reports
None
reuters.com April 23, 2024Recent Sumitomo Corporation (SSUMY) News
.jpg)
.jpg)
Similar Companies to Sumitomo Corporation (SSUMY) 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 | -- | -- | -- |