Subsea 7 S.A. (SUBCY) Exchange: PINK
Data as of May 6, 2024
$16.05 ($0.33) 2.08%
Subsea 7 S.A. - Daily Information
Click for more stock information on Subsea 7 S.A..| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $15.83 |
| Previous Close | $16.05 |
| High | $16.05 |
| Low | $15.81 |
| Adjusted Open | $15.83 |
| Previous Adjusted Close | $16.05 |
| Adjusted High | $16.05 |
| Adjusted Low | $15.81 |
About Subsea 7 S.A. (SUBCY)
Subsea 7 is a seabed-to-surface engineering, construction and services contractor. It provides integrated services and delivers fabrication, installation and commissioning of seabed-to-surface projects. It is engaged in the late-cycle activities, in particular development and production. The Development stage covers fabrication and installation of fixed platforms and their umbilicals, flowlines and associated pipe lines. After that, the Production stage includes planned inspection, routine maintenance, repair and incremental development, as well as refurbishment and maintenance of Conventional topside facilities. It concentrates on Life-of-Field operations and Subsea Imbilicals, Risers and Flowlines (SURF), among others. As of December 31, 2011, its operated in Luxemburg, the United Kingdom, Norway, Nigeria, Angola, and France and in Brazil. In April 2012, NKT Holding A/S and the Company closed and completed a conditional agreement concerning the sale of NKT Flexibles.
Invest in Subsea 7 S.A. (SUBCY)
Historical Stock Data for Subsea 7 S.A. (SUBCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $15.83 | $16.05 | $15.81 | $16.05 | $16.05 | 2,762 |
| 2024-04-22 | $15.80 | $15.85 | $15.72 | $15.72 | $15.72 | 2,797 |
| 2024-04-19 | $15.71 | $15.95 | $15.71 | $15.88 | $15.88 | 2,959 |
| 2024-04-18 | $16.16 | $16.24 | $16.09 | $16.18 | $16.18 | 1,058 |
| 2024-04-17 | $16.11 | $16.11 | $15.99 | $15.99 | $15.99 | 3,945 |
| 2024-04-16 | $16.08 | $16.12 | $16.08 | $16.12 | $16.12 | 1,286 |
| 2024-04-15 | $16.56 | $16.61 | $16.45 | $16.55 | $16.55 | 85,166 |
| 2024-04-12 | $16.77 | $16.96 | $16.65 | $16.65 | $16.65 | 6,285 |
| 2024-04-11 | $16.67 | $16.67 | $16.43 | $16.61 | $16.61 | 11,598 |
| 2024-04-10 | $16.22 | $16.38 | $16.11 | $16.38 | $16.38 | 21,276 |
| 2024-04-09 | $16.73 | $16.73 | $16.65 | $16.66 | $16.66 | 7,379 |
| 2024-04-08 | $16.70 | $16.79 | $16.62 | $16.77 | $16.77 | 29,724 |
| 2024-04-05 | $16.46 | $16.54 | $16.40 | $16.43 | $16.43 | 42,932 |
| 2024-04-04 | $16.66 | $16.66 | $16.43 | $16.61 | $16.61 | 4,714 |
| 2024-04-03 | $16.55 | $16.67 | $16.55 | $16.61 | $16.61 | 4,714 |
| 2024-04-02 | $16.23 | $16.39 | $16.23 | $16.35 | $16.35 | 9,231 |
| 2024-04-01 | $15.84 | $15.95 | $15.84 | $15.90 | $15.90 | 5,736 |
| 2024-03-28 | $15.76 | $16.00 | $15.76 | $16.00 | $16.00 | 8,037 |
| 2024-03-27 | $16.09 | $16.09 | $15.91 | $15.97 | $15.97 | 7,271 |
| 2024-03-26 | $15.98 | $16.00 | $15.93 | $15.93 | $15.93 | 6,311 |
| 2024-03-25 | $16.00 | $16.07 | $15.94 | $15.94 | $15.94 | 5,309 |
| 2024-03-22 | $15.93 | $15.93 | $15.79 | $15.79 | $15.79 | 10,968 |
| 2024-03-21 | $15.98 | $16.00 | $15.88 | $15.94 | $15.94 | 2,313 |
| 2024-03-20 | $16.25 | $16.40 | $16.22 | $16.40 | $16.40 | 2,118 |
| 2024-03-19 | $16.10 | $16.16 | $16.09 | $16.13 | $16.13 | 2,645 |
| 2024-03-18 | $16.13 | $16.13 | $16.02 | $16.07 | $16.07 | 5,907 |
| 2024-03-15 | $16.01 | $16.12 | $15.87 | $15.87 | $15.87 | 6,639 |
| 2024-03-14 | $15.51 | $15.51 | $15.40 | $15.46 | $15.46 | 13,471 |
| 2024-03-13 | $15.39 | $15.49 | $15.37 | $15.46 | $15.46 | 13,471 |
| 2024-03-12 | $15.15 | $15.21 | $15.15 | $15.21 | $15.21 | 11,195 |
| 2024-03-11 | $15.04 | $15.15 | $14.97 | $15.12 | $15.12 | 11,338 |
| 2024-03-08 | $15.34 | $15.34 | $15.15 | $15.15 | $15.15 | 4,520 |
| 2024-03-07 | $15.30 | $15.42 | $15.29 | $15.42 | $15.42 | 8,569 |
| 2024-03-06 | $14.99 | $15.10 | $14.99 | $14.99 | $14.99 | 48,543 |
| 2024-03-05 | $14.98 | $15.02 | $14.85 | $14.85 | $14.85 | 16,828 |
| 2024-03-04 | $15.15 | $15.15 | $15.00 | $15.03 | $15.03 | 26,423 |
| 2024-03-01 | $15.06 | $15.14 | $15.04 | $15.04 | $15.04 | 11,970 |
| 2024-02-29 | $14.45 | $14.71 | $14.45 | $14.55 | $14.55 | 22,088 |
| 2024-02-28 | $13.82 | $13.86 | $13.82 | $13.86 | $13.86 | 2,290 |
| 2024-02-27 | $13.85 | $13.85 | $13.80 | $13.80 | $13.80 | 7,049 |
| 2024-02-26 | $13.76 | $13.86 | $13.76 | $13.81 | $13.81 | 9,950 |
| 2024-02-23 | $13.35 | $13.45 | $13.35 | $13.43 | $13.43 | 13,669 |
| 2024-02-22 | $13.48 | $13.53 | $13.41 | $13.47 | $13.47 | 13,431 |
| 2024-02-21 | $13.21 | $13.27 | $13.20 | $13.24 | $13.24 | 14,851 |
| 2024-02-20 | $13.03 | $13.09 | $12.94 | $13.04 | $13.04 | 5,144 |
| 2024-02-16 | $13.30 | $13.40 | $13.30 | $13.37 | $13.37 | 5,515 |
| 2024-02-15 | $12.97 | $13.21 | $12.97 | $13.15 | $13.15 | 9,641 |
| 2024-02-14 | $13.16 | $13.22 | $13.05 | $13.09 | $13.09 | 5,248 |
| 2024-02-13 | $13.28 | $13.28 | $13.07 | $13.07 | $13.07 | 8,206 |
| 2024-02-12 | $13.24 | $13.30 | $13.24 | $13.27 | $13.27 | 3,248 |
| 2024-02-09 | $12.95 | $12.95 | $12.84 | $12.86 | $12.86 | 21,058 |
| 2024-02-08 | $12.74 | $12.83 | $12.74 | $12.80 | $12.80 | 16,249 |
| 2024-02-07 | $12.74 | $12.80 | $12.68 | $12.76 | $12.76 | 6,795 |
| 2024-02-06 | $12.96 | $13.05 | $12.96 | $13.05 | $13.05 | 7,998 |
| 2024-02-05 | $12.92 | $12.92 | $12.80 | $12.90 | $12.90 | 7,498 |
| 2024-02-02 | $13.31 | $13.34 | $13.23 | $13.34 | $13.34 | 18,641 |
| 2024-02-01 | $13.64 | $13.75 | $13.61 | $13.61 | $13.61 | 15,367 |
| 2024-01-31 | $13.85 | $13.85 | $13.47 | $13.47 | $13.47 | 6,543 |
| 2024-01-30 | $13.63 | $13.66 | $13.49 | $13.65 | $13.65 | 12,041 |
| 2024-01-29 | $14.20 | $14.26 | $14.12 | $14.26 | $14.26 | 13,629 |
| 2024-01-26 | $14.35 | $14.46 | $14.35 | $14.45 | $14.45 | 12,164 |
| 2024-01-25 | $14.28 | $14.40 | $14.23 | $14.40 | $14.40 | 43,994 |
| 2024-01-24 | $14.12 | $14.23 | $14.12 | $14.18 | $14.18 | 8,317 |
| 2024-01-23 | $14.09 | $14.16 | $14.07 | $14.07 | $14.07 | 10,137 |
| 2024-01-22 | $14.04 | $14.14 | $14.04 | $14.12 | $14.12 | 16,089 |
| 2024-01-19 | $14.16 | $14.26 | $14.15 | $14.24 | $14.24 | 11,332 |
| 2024-01-18 | $14.29 | $14.35 | $14.25 | $14.35 | $14.35 | 3,887 |
| 2024-01-17 | $14.00 | $14.20 | $14.00 | $14.15 | $14.15 | 10,092 |
| 2024-01-16 | $14.26 | $14.26 | $14.09 | $14.14 | $14.14 | 7,700 |
| 2024-01-12 | $14.27 | $14.32 | $14.19 | $14.21 | $14.21 | 4,392 |
| 2024-01-11 | $14.27 | $14.27 | $14.07 | $14.15 | $14.15 | 14,286 |
| 2024-01-10 | $14.53 | $14.53 | $14.30 | $14.33 | $14.33 | 5,994 |
| 2024-01-09 | $14.50 | $14.56 | $14.46 | $14.46 | $14.46 | 10,112 |
| 2024-01-08 | $14.87 | $14.87 | $14.66 | $14.80 | $14.80 | 17,597 |
| 2024-01-05 | $14.90 | $15.10 | $14.87 | $14.90 | $14.90 | 17,063 |
| 2024-01-04 | $14.71 | $14.71 | $14.59 | $14.63 | $14.63 | 26,138 |
| 2024-01-03 | $14.34 | $14.49 | $14.34 | $14.48 | $14.48 | 52,565 |
| 2024-01-02 | $14.40 | $14.41 | $14.34 | $14.34 | $14.34 | 10,439 |
| 2023-12-29 | $14.51 | $14.53 | $14.51 | $14.51 | $14.51 | 6,169 |
| 2023-12-28 | $14.62 | $14.62 | $14.41 | $14.42 | $14.42 | 5,635 |
| 2023-12-27 | $14.75 | $14.75 | $14.62 | $14.64 | $14.64 | 14,761 |
| 2023-12-26 | $14.56 | $14.61 | $14.34 | $14.61 | $14.61 | 11,922 |
| 2023-12-22 | $14.49 | $14.50 | $14.32 | $14.33 | $14.33 | 7,963 |
| 2023-12-21 | $14.40 | $14.40 | $14.33 | $14.37 | $14.37 | 8,711 |
| 2023-12-20 | $14.26 | $14.29 | $14.09 | $14.11 | $14.11 | 12,253 |
| 2023-12-19 | $14.18 | $14.37 | $14.18 | $14.37 | $14.37 | 7,389 |
| 2023-12-18 | $14.37 | $14.37 | $14.18 | $14.19 | $14.19 | 5,362 |
| 2023-12-15 | $13.92 | $14.00 | $13.92 | $13.97 | $13.97 | 29,701 |
| 2023-12-14 | $13.85 | $13.99 | $13.85 | $13.93 | $13.93 | 9,414 |
| 2023-12-13 | $13.18 | $13.38 | $13.14 | $13.38 | $13.38 | 7,415 |
| 2023-12-12 | $13.00 | $13.06 | $12.91 | $13.02 | $13.02 | 6,775 |
| 2023-12-11 | $13.30 | $13.30 | $13.18 | $13.23 | $13.23 | 36,209 |
| 2023-12-08 | $13.21 | $13.27 | $13.14 | $13.15 | $13.15 | 686,231 |
| 2023-12-07 | $13.14 | $13.14 | $13.06 | $13.09 | $13.09 | 21,674 |
| 2023-12-06 | $13.33 | $13.33 | $13.05 | $13.06 | $13.06 | 10,574 |
| 2023-12-05 | $13.53 | $13.54 | $13.42 | $13.42 | $13.42 | 7,447 |
| 2023-12-04 | $13.55 | $13.64 | $13.55 | $13.56 | $13.56 | 10,027 |
| 2023-12-01 | $14.10 | $14.15 | $14.07 | $14.08 | $14.08 | 6,870 |
| 2023-11-30 | $13.89 | $14.09 | $13.75 | $13.75 | $13.75 | 143,232 |
| 2023-11-29 | $13.89 | $13.99 | $13.83 | $13.90 | $13.90 | 11,484 |
| 2023-11-28 | $14.10 | $14.19 | $14.00 | $14.12 | $14.12 | 42,995 |
| 2023-11-27 | $14.18 | $14.26 | $14.10 | $14.19 | $14.19 | 8,414 |
| 2023-11-24 | $14.32 | $14.32 | $14.23 | $14.27 | $14.27 | 4,130 |
| 2023-11-22 | $13.52 | $13.65 | $13.47 | $13.63 | $13.63 | 3,919 |
| 2023-11-21 | $14.03 | $14.05 | $13.99 | $13.99 | $13.99 | 8,181 |
| 2023-11-20 | $14.10 | $14.24 | $14.08 | $14.15 | $14.15 | 7,969 |
| 2023-11-17 | $13.44 | $13.62 | $13.40 | $13.62 | $13.62 | 5,494 |
| 2023-11-16 | $13.27 | $13.27 | $13.05 | $13.10 | $13.10 | 14,476 |
| 2023-11-15 | $13.88 | $13.99 | $13.73 | $13.99 | $13.99 | 11,104 |
| 2023-11-14 | $13.61 | $13.82 | $13.61 | $13.79 | $13.79 | 24,632 |
| 2023-11-13 | $13.47 | $13.53 | $13.32 | $13.51 | $13.51 | 16,333 |
| 2023-11-10 | $13.29 | $13.29 | $13.14 | $13.27 | $13.27 | 15,240 |
| 2023-11-09 | $13.06 | $13.13 | $13.00 | $13.07 | $13.07 | 9,263 |
| 2023-11-08 | $13.00 | $13.00 | $12.80 | $12.85 | $12.85 | 10,751 |
| 2023-11-07 | $12.99 | $12.99 | $12.82 | $12.82 | $12.82 | 4,278 |
| 2023-11-06 | $13.65 | $13.65 | $13.53 | $13.58 | $13.58 | 8,360 |
| 2023-11-03 | $13.34 | $13.44 | $13.21 | $13.23 | $13.23 | 38,538 |
| 2023-11-02 | $13.50 | $13.57 | $13.42 | $13.52 | $13.52 | 12,286 |
| 2023-11-01 | $13.23 | $13.29 | $13.14 | $13.22 | $13.22 | 5,465 |
| 2023-10-31 | $12.72 | $13.20 | $12.71 | $13.07 | $13.07 | 49,808 |
| 2023-10-30 | $12.98 | $13.16 | $12.96 | $12.99 | $12.99 | 12,000 |
| 2023-10-27 | $12.80 | $12.85 | $12.71 | $12.75 | $12.75 | 7,118 |
| 2023-10-26 | $12.56 | $12.75 | $12.56 | $12.75 | $12.75 | 9,174 |
| 2023-10-25 | $12.90 | $13.08 | $12.90 | $13.03 | $13.03 | 15,215 |
| 2023-10-24 | $12.78 | $12.87 | $12.76 | $12.85 | $12.85 | 83,954 |
| 2023-10-23 | $12.99 | $12.99 | $12.76 | $12.81 | $12.81 | 14,493 |
| 2023-10-20 | $13.42 | $13.42 | $13.12 | $13.16 | $13.16 | 40,715 |
| 2023-10-19 | $13.52 | $13.58 | $13.36 | $13.58 | $13.58 | 8,207 |
| 2023-10-18 | $13.70 | $13.70 | $13.61 | $13.61 | $13.61 | 2,661 |
| 2023-10-17 | $13.59 | $13.70 | $13.40 | $13.60 | $13.60 | 61,278 |
| 2023-10-16 | $13.75 | $13.75 | $13.67 | $13.67 | $13.67 | 59,561 |
| 2023-10-13 | $13.59 | $13.77 | $13.59 | $13.65 | $13.65 | 6,395 |
| 2023-10-12 | $13.20 | $13.20 | $13.01 | $13.06 | $13.06 | 5,082 |
| 2023-10-11 | $13.12 | $13.15 | $13.05 | $13.10 | $13.10 | 4,111 |
| 2023-10-10 | $13.03 | $13.12 | $13.03 | $13.12 | $13.12 | 1,971 |
| 2023-10-09 | $12.89 | $13.20 | $12.89 | $13.20 | $13.20 | 9,879 |
| 2023-10-06 | $12.66 | $12.87 | $12.60 | $12.74 | $12.74 | 2,754 |
| 2023-10-05 | $12.38 | $12.55 | $12.38 | $12.55 | $12.55 | 4,944 |
| 2023-10-04 | $12.83 | $12.83 | $12.52 | $12.57 | $12.57 | 5,515 |
| 2023-10-03 | $12.88 | $12.93 | $12.84 | $12.93 | $12.93 | 7,613 |
| 2023-10-02 | $13.23 | $13.23 | $13.11 | $13.12 | $13.12 | 6,038 |
| 2023-09-29 | $14.09 | $14.09 | $13.75 | $13.75 | $13.75 | 6,257 |
| 2023-09-28 | $14.06 | $14.17 | $14.05 | $14.05 | $14.05 | 6,337 |
| 2023-09-27 | $13.88 | $14.24 | $13.88 | $14.24 | $14.24 | 37,848 |
| 2023-09-26 | $13.48 | $13.59 | $13.48 | $13.53 | $13.53 | 8,034 |
| 2023-09-25 | $13.45 | $13.48 | $13.37 | $13.40 | $13.40 | 5,629 |
| 2023-09-22 | $13.47 | $13.64 | $13.47 | $13.48 | $13.48 | 6,005 |
| 2023-09-21 | $13.50 | $13.53 | $13.35 | $13.40 | $13.40 | 9,153 |
| 2023-09-20 | $13.56 | $13.64 | $13.43 | $13.47 | $13.47 | 21,408 |
| 2023-09-19 | $13.55 | $13.61 | $13.55 | $13.58 | $13.58 | 8,908 |
| 2023-09-18 | $13.40 | $13.44 | $13.34 | $13.39 | $13.39 | 8,588 |
| 2023-09-15 | $13.44 | $13.51 | $13.37 | $13.48 | $13.48 | 11,336 |
| 2023-09-14 | $13.38 | $13.45 | $13.36 | $13.45 | $13.45 | 11,513 |
| 2023-09-13 | $13.30 | $13.30 | $13.15 | $13.20 | $13.20 | 345,844 |
| 2023-09-12 | $13.39 | $13.42 | $13.32 | $13.42 | $13.42 | 18,628 |
| 2023-09-11 | $13.48 | $13.48 | $13.38 | $13.40 | $13.40 | 5,045 |
| 2023-09-08 | $13.44 | $13.44 | $13.33 | $13.33 | $13.33 | 37,552 |
| 2023-09-07 | $13.21 | $13.23 | $13.18 | $13.18 | $13.18 | 2,461 |
| 2023-09-06 | $13.40 | $13.40 | $13.29 | $13.36 | $13.36 | 3,368 |
| 2023-09-05 | $13.34 | $13.36 | $13.24 | $13.34 | $13.34 | 164,048 |
| 2023-09-01 | $13.35 | $13.35 | $13.25 | $13.25 | $13.25 | 25,737 |
| 2023-08-31 | $13.05 | $13.05 | $12.90 | $13.02 | $13.02 | 404,968 |
| 2023-08-30 | $13.12 | $13.20 | $13.09 | $13.09 | $13.09 | 96,425 |
| 2023-08-29 | $12.82 | $13.01 | $12.82 | $13.01 | $13.01 | 52,270 |
| 2023-08-28 | $12.45 | $12.67 | $12.45 | $12.67 | $12.67 | 53,770 |
| 2023-08-25 | $12.36 | $12.40 | $12.15 | $12.40 | $12.40 | 46,470 |
| 2023-08-24 | $12.24 | $12.25 | $12.23 | $12.25 | $12.25 | 4,783 |
| 2023-08-23 | $12.13 | $12.44 | $12.13 | $12.44 | $12.44 | 272,069 |
| 2023-08-22 | $12.49 | $12.58 | $12.36 | $12.44 | $12.44 | 272,221 |
| 2023-08-21 | $12.94 | $12.94 | $12.73 | $12.76 | $12.76 | 360,848 |
| 2023-08-18 | $12.42 | $12.73 | $12.41 | $12.73 | $12.73 | 11,469 |
| 2023-08-17 | $12.98 | $13.00 | $12.95 | $12.95 | $12.95 | 45,583 |
| 2023-08-16 | $12.98 | $13.00 | $12.79 | $12.84 | $12.84 | 10,148 |
| 2023-08-15 | $13.08 | $13.08 | $13.04 | $13.04 | $13.04 | 586 |
| 2023-08-14 | $13.23 | $13.24 | $13.05 | $13.20 | $13.20 | 10,018 |
| 2023-08-11 | $13.13 | $13.25 | $13.13 | $13.16 | $13.16 | 8,239 |
| 2023-08-10 | $13.37 | $13.43 | $13.14 | $13.14 | $13.14 | 4,860 |
| 2023-08-09 | $13.36 | $13.43 | $13.32 | $13.43 | $13.43 | 7,751 |
| 2023-08-08 | $12.91 | $13.05 | $12.83 | $13.02 | $13.02 | 10,407 |
| 2023-08-07 | $13.38 | $13.40 | $13.37 | $13.40 | $13.40 | 3,820 |
| 2023-08-04 | $13.56 | $13.56 | $13.32 | $13.50 | $13.50 | 2,984 |
| 2023-08-03 | $12.97 | $13.13 | $12.97 | $13.13 | $13.13 | 11,549 |
| 2023-08-02 | $13.43 | $13.43 | $13.12 | $13.12 | $13.12 | 2,530 |
| 2023-08-01 | $13.47 | $13.49 | $13.40 | $13.44 | $13.44 | 4,802 |
| 2023-07-31 | $13.38 | $13.55 | $13.38 | $13.40 | $13.40 | 975 |
| 2023-07-28 | $13.24 | $13.29 | $13.04 | $13.20 | $13.20 | 5,193 |
| 2023-07-27 | $13.44 | $13.44 | $13.33 | $13.33 | $13.33 | 6,023 |
| 2023-07-26 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 5,232 |
| 2023-07-25 | $13.56 | $13.68 | $13.45 | $13.65 | $13.65 | 11,716 |
| 2023-07-24 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 1,497 |
| 2023-07-21 | $13.72 | $13.72 | $13.69 | $13.69 | $13.69 | 4,005 |
| 2023-07-20 | $13.62 | $13.66 | $13.53 | $13.53 | $13.53 | 2,701 |
| 2023-07-19 | $13.52 | $13.66 | $13.50 | $13.52 | $13.52 | 2,334 |
| 2023-07-18 | $13.48 | $13.71 | $13.48 | $13.67 | $13.67 | 4,880 |
| 2023-07-17 | $13.38 | $13.38 | $13.31 | $13.35 | $13.35 | 3,659 |
| 2023-07-14 | $13.64 | $13.64 | $13.35 | $13.49 | $13.49 | 4,265 |
| 2023-07-13 | $13.71 | $13.80 | $13.68 | $13.79 | $13.79 | 18,430 |
| 2023-07-12 | $13.62 | $13.74 | $13.62 | $13.73 | $13.73 | 6,353 |
| 2023-07-11 | $13.22 | $13.32 | $13.15 | $13.32 | $13.32 | 7,356 |
| 2023-07-10 | $13.01 | $13.03 | $12.90 | $13.03 | $13.03 | 4,428 |
| 2023-07-07 | $12.60 | $12.76 | $12.60 | $12.76 | $12.76 | 6,048 |
| 2023-07-06 | $12.29 | $12.39 | $12.29 | $12.34 | $12.34 | 909 |
| 2023-07-05 | $12.80 | $12.84 | $12.69 | $12.75 | $12.75 | 7,992 |
| 2023-07-03 | $12.76 | $12.76 | $12.68 | $12.76 | $12.76 | 8,946 |
| 2023-06-30 | $12.18 | $12.65 | $11.96 | $12.50 | $12.50 | 238,010 |
| 2023-06-29 | $11.04 | $11.04 | $10.99 | $11.01 | $11.01 | 200,620 |
| 2023-06-28 | $10.48 | $10.70 | $10.48 | $10.65 | $10.65 | 11,649 |
| 2023-06-27 | $10.40 | $10.40 | $10.30 | $10.38 | $10.38 | 18,735 |
| 2023-06-26 | $10.44 | $10.65 | $10.44 | $10.62 | $10.62 | 1,498 |
| 2023-06-23 | $10.26 | $10.26 | $10.16 | $10.25 | $10.25 | 5,760 |
| 2023-06-22 | $10.50 | $10.51 | $10.47 | $10.48 | $10.48 | 3,649 |
| 2023-06-21 | $10.40 | $10.63 | $10.40 | $10.63 | $10.63 | 6,697 |
| 2023-06-20 | $10.49 | $10.50 | $10.45 | $10.50 | $10.50 | 1,159 |
| 2023-06-16 | $10.90 | $10.90 | $10.81 | $10.81 | $10.81 | 1,935 |
| 2023-06-15 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 411 |
| 2023-06-14 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 550 |
| 2023-06-13 | $10.51 | $10.65 | $10.51 | $10.64 | $10.64 | 3,744 |
| 2023-06-12 | $10.33 | $10.39 | $10.33 | $10.39 | $10.39 | 3,143 |
| 2023-06-09 | $10.58 | $10.73 | $10.58 | $10.69 | $10.69 | 4,062 |
| 2023-06-08 | $10.56 | $10.62 | $10.51 | $10.62 | $10.62 | 4,392 |
| 2023-06-07 | $10.27 | $10.44 | $10.27 | $10.41 | $10.41 | 16,434 |
| 2023-06-06 | $10.05 | $10.23 | $10.05 | $10.23 | $10.23 | 9,723 |
| 2023-06-05 | $10.69 | $10.75 | $10.48 | $10.48 | $10.48 | 6,201 |
| 2023-06-02 | $10.42 | $10.57 | $10.41 | $10.56 | $10.56 | 11,017 |
| 2023-06-01 | $9.90 | $10.05 | $9.85 | $10.02 | $10.02 | 11,686 |
| 2023-05-31 | $10.11 | $10.14 | $9.99 | $10.07 | $10.07 | 9,001 |
| 2023-05-30 | $10.35 | $10.36 | $10.14 | $10.17 | $10.17 | 6,626 |
| 2023-05-26 | $10.43 | $10.46 | $10.37 | $10.46 | $10.46 | 9,256 |
| 2023-05-25 | $10.60 | $10.60 | $10.25 | $10.37 | $10.37 | 12,290 |
| 2023-05-24 | $10.59 | $10.64 | $10.55 | $10.64 | $10.64 | 5,077 |
| 2023-05-23 | $10.58 | $10.64 | $10.54 | $10.57 | $10.57 | 15,344 |
| 2023-05-22 | $10.60 | $10.60 | $10.46 | $10.56 | $10.56 | 11,387 |
| 2023-05-19 | $10.55 | $10.62 | $10.55 | $10.60 | $10.60 | 3,618 |
| 2023-05-18 | $10.61 | $10.61 | $10.43 | $10.51 | $10.51 | 1,290 |
| 2023-05-17 | $10.65 | $10.70 | $10.65 | $10.70 | $10.70 | 2,013 |
| 2023-05-16 | $10.67 | $10.67 | $10.57 | $10.59 | $10.59 | 7,770 |
| 2023-05-15 | $10.70 | $10.81 | $10.70 | $10.81 | $10.81 | 14,445 |
| 2023-05-12 | $10.83 | $10.83 | $10.78 | $10.80 | $10.80 | 3,869 |
| 2023-05-11 | $10.60 | $10.60 | $10.52 | $10.53 | $10.53 | 1,817 |
| 2023-05-10 | $10.76 | $10.80 | $10.70 | $10.72 | $10.72 | 4,364 |
| 2023-05-09 | $10.69 | $10.78 | $10.61 | $10.78 | $10.78 | 2,335 |
| 2023-05-08 | $10.88 | $10.93 | $10.86 | $10.90 | $10.90 | 2,518 |
| 2023-05-05 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 1,269 |
| 2023-05-04 | $10.42 | $10.52 | $10.38 | $10.49 | $10.49 | 5,369 |
| 2023-05-03 | $10.57 | $10.60 | $10.49 | $10.54 | $10.54 | 11,379 |
| 2023-05-02 | $10.98 | $11.03 | $10.85 | $10.91 | $10.91 | 7,523 |
| 2023-05-01 | $11.73 | $11.73 | $11.40 | $11.40 | $11.40 | 3,273 |
| 2023-04-28 | $11.19 | $11.54 | $11.19 | $11.48 | $11.48 | 4,524 |
| 2023-04-27 | $10.83 | $11.02 | $10.77 | $11.01 | $11.01 | 20,884 |
| 2023-04-26 | $11.15 | $11.20 | $11.01 | $11.02 | $11.02 | 15,639 |
| 2023-04-25 | $11.20 | $11.20 | $11.15 | $11.16 | $11.16 | 1,345 |
| 2023-04-24 | $11.30 | $11.53 | $11.30 | $11.50 | $11.50 | 11,212 |
| 2023-04-21 | $11.17 | $11.27 | $11.17 | $11.25 | $11.25 | 5,099 |
| 2023-04-20 | $10.86 | $11.06 | $10.86 | $11.06 | $11.06 | 13,141 |
| 2023-04-19 | $11.61 | $11.61 | $11.26 | $11.44 | $11.05 | 6,118 |
| 2023-04-18 | $11.58 | $11.58 | $11.52 | $11.53 | $11.14 | 9,396 |
| 2023-04-17 | $11.72 | $11.72 | $11.63 | $11.63 | $11.24 | 2,008 |
| 2023-04-14 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 1,303 |
| 2023-04-13 | $11.80 | $11.85 | $11.74 | $11.81 | $11.81 | 3,471 |
| 2023-04-12 | $11.88 | $11.88 | $11.70 | $11.79 | $11.79 | 1,350 |
| 2023-04-11 | $11.86 | $11.86 | $11.85 | $11.85 | $11.85 | 2,314 |
| 2023-04-10 | $12.30 | $12.30 | $11.50 | $11.88 | $11.88 | 15,996 |
| 2023-04-06 | $11.99 | $12.09 | $11.99 | $11.99 | $11.99 | 1,852 |
| 2023-04-05 | $12.00 | $12.02 | $11.93 | $11.97 | $11.97 | 5,879 |
| 2023-04-04 | $12.29 | $12.31 | $12.19 | $12.19 | $12.19 | 16,071 |
| 2023-04-03 | $12.38 | $12.49 | $12.38 | $12.41 | $12.41 | 5,045 |
| 2023-03-31 | $11.87 | $11.87 | $11.77 | $11.84 | $11.84 | 7,799 |
| 2023-03-30 | $11.87 | $11.87 | $11.80 | $11.80 | $11.80 | 4,782 |
| 2023-03-29 | $11.58 | $11.64 | $11.58 | $11.64 | $11.64 | 9,016 |
| 2023-03-28 | $11.69 | $11.86 | $11.69 | $11.78 | $11.78 | 7,741 |
| 2023-03-27 | $11.51 | $11.70 | $11.51 | $11.70 | $11.70 | 30,074 |
| 2023-03-24 | $11.27 | $11.31 | $11.09 | $11.31 | $11.31 | 5,139 |
| 2023-03-23 | $11.91 | $11.92 | $11.58 | $11.61 | $11.61 | 12,161 |
| 2023-03-22 | $11.83 | $12.04 | $11.83 | $12.04 | $12.04 | 2,308 |
| 2023-03-21 | $12.51 | $12.57 | $12.23 | $12.27 | $12.27 | 2,212 |
| 2023-03-20 | $11.96 | $12.20 | $11.96 | $12.13 | $12.13 | 9,182 |
| 2023-03-17 | $11.53 | $11.69 | $11.52 | $11.68 | $11.68 | 6,207 |
| 2023-03-16 | $11.23 | $11.58 | $11.22 | $11.58 | $11.58 | 7,285 |
| 2023-03-15 | $11.40 | $11.65 | $11.29 | $11.65 | $11.65 | 15,194 |
| 2023-03-14 | $12.39 | $12.63 | $12.39 | $12.45 | $12.45 | 7,432 |
| 2023-03-13 | $12.10 | $12.36 | $12.04 | $12.29 | $12.29 | 9,719 |
| 2023-03-10 | $13.08 | $13.08 | $12.92 | $12.92 | $12.92 | 8,088 |
| 2023-03-09 | $13.35 | $13.50 | $13.08 | $13.08 | $13.08 | 12,250 |
| 2023-03-08 | $13.45 | $13.67 | $13.45 | $13.52 | $13.52 | 9,920 |
| 2023-03-07 | $14.15 | $14.15 | $13.80 | $13.80 | $13.80 | 4,073 |
| 2023-03-06 | $14.15 | $14.27 | $14.10 | $14.23 | $14.23 | 47,760 |
| 2023-03-03 | $13.86 | $14.11 | $13.86 | $14.08 | $14.08 | 48,037 |
| 2023-03-02 | $13.69 | $13.81 | $13.63 | $13.71 | $13.71 | 161,705 |
| 2023-03-01 | $13.03 | $13.03 | $12.95 | $12.95 | $12.95 | 1,820 |
| 2023-02-28 | $12.98 | $13.02 | $12.90 | $12.90 | $12.90 | 7,227 |
| 2023-02-27 | $12.70 | $12.85 | $12.68 | $12.77 | $12.77 | 4,370 |
| 2023-02-24 | $12.54 | $12.60 | $12.50 | $12.60 | $12.60 | 5,437 |
| 2023-02-23 | $12.86 | $12.86 | $12.62 | $12.73 | $12.73 | 4,125 |
| 2023-02-22 | $12.26 | $12.27 | $12.16 | $12.16 | $12.16 | 3,828 |
| 2023-02-21 | $12.57 | $12.57 | $12.53 | $12.53 | $12.53 | 2,191 |
| 2023-02-17 | $12.35 | $12.41 | $12.35 | $12.41 | $12.41 | 5,408 |
| 2023-02-16 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 1,391 |
| 2023-02-15 | $13.17 | $13.18 | $13.12 | $13.12 | $13.12 | 10,370 |
| 2023-02-14 | $13.03 | $13.24 | $13.03 | $13.24 | $13.24 | 61,213 |
| 2023-02-13 | $12.97 | $13.02 | $12.89 | $12.96 | $12.96 | 8,682 |
| 2023-02-10 | $12.75 | $12.82 | $12.73 | $12.74 | $12.74 | 12,730 |
| 2023-02-09 | $12.75 | $12.76 | $12.59 | $12.59 | $12.59 | 19,927 |
| 2023-02-08 | $12.37 | $12.37 | $12.20 | $12.20 | $12.20 | 115,310 |
| 2023-02-07 | $11.90 | $12.17 | $11.88 | $12.17 | $12.17 | 6,983 |
| 2023-02-06 | $11.50 | $11.56 | $11.50 | $11.52 | $11.52 | 4,537 |
| 2023-02-03 | $11.72 | $11.82 | $11.69 | $11.71 | $11.71 | 6,407 |
| 2023-02-02 | $12.09 | $12.12 | $12.01 | $12.04 | $12.04 | 9,196 |
| 2023-02-01 | $12.43 | $12.46 | $12.14 | $12.45 | $12.45 | 24,141 |
| 2023-01-31 | $12.27 | $12.39 | $12.27 | $12.39 | $12.39 | 2,801 |
| 2023-01-30 | $12.46 | $12.52 | $12.43 | $12.43 | $12.43 | 6,171 |
| 2023-01-27 | $12.46 | $12.46 | $12.33 | $12.34 | $12.34 | 11,952 |
| 2023-01-26 | $12.58 | $12.58 | $12.39 | $12.45 | $12.45 | 4,190 |
| 2023-01-25 | $12.47 | $12.58 | $12.37 | $12.50 | $12.50 | 13,903 |
| 2023-01-24 | $12.59 | $12.62 | $12.51 | $12.60 | $12.60 | 13,026 |
| 2023-01-23 | $12.50 | $12.53 | $12.43 | $12.43 | $12.43 | 3,379 |
| 2023-01-20 | $12.42 | $12.48 | $12.30 | $12.45 | $12.45 | 30,715 |
| 2023-01-19 | $12.47 | $12.58 | $12.33 | $12.45 | $12.45 | 20,410 |
| 2023-01-18 | $12.71 | $12.75 | $12.41 | $12.42 | $12.42 | 10,932 |
| 2023-01-17 | $12.13 | $12.18 | $12.05 | $12.16 | $12.16 | 11,435 |
| 2023-01-13 | $11.89 | $11.95 | $11.85 | $11.95 | $11.95 | 1,882 |
| 2023-01-12 | $11.64 | $11.86 | $11.64 | $11.83 | $11.83 | 8,835 |
| 2023-01-11 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 444 |
| 2023-01-10 | $11.25 | $11.32 | $11.25 | $11.32 | $11.32 | 7,640 |
| 2023-01-09 | $11.48 | $11.50 | $11.37 | $11.37 | $11.37 | 6,675 |
| 2023-01-06 | $10.88 | $11.16 | $10.88 | $11.14 | $11.14 | 5,462 |
| 2023-01-05 | $10.65 | $10.70 | $10.64 | $10.64 | $10.64 | 8,455 |
| 2023-01-04 | $10.79 | $10.79 | $10.66 | $10.67 | $10.67 | 6,651 |
| 2023-01-03 | $11.32 | $11.32 | $10.97 | $11.06 | $11.06 | 18,521 |
| 2022-12-30 | $11.44 | $11.45 | $11.41 | $11.43 | $11.43 | 20,434 |
| 2022-12-29 | $11.43 | $11.43 | $11.40 | $11.43 | $11.43 | 3,469 |
| 2022-12-28 | $11.53 | $11.53 | $11.19 | $11.19 | $11.19 | 24,278 |
| 2022-12-27 | $11.52 | $11.70 | $11.52 | $11.58 | $11.58 | 3,740 |
| 2022-12-23 | $11.27 | $11.37 | $11.27 | $11.37 | $11.37 | 11,208 |
| 2022-12-22 | $11.53 | $11.53 | $11.32 | $11.38 | $11.38 | 25,645 |
| 2022-12-21 | $11.35 | $11.37 | $11.28 | $11.35 | $11.35 | 16,005 |
| 2022-12-20 | $11.07 | $11.14 | $11.00 | $11.06 | $11.06 | 19,076 |
| 2022-12-19 | $10.82 | $10.82 | $10.77 | $10.78 | $10.78 | 2,598 |
| 2022-12-16 | $10.66 | $10.66 | $10.58 | $10.65 | $10.65 | 2,759 |
| 2022-12-15 | $10.82 | $10.85 | $10.70 | $10.73 | $10.73 | 2,952 |
| 2022-12-14 | $10.87 | $10.90 | $10.78 | $10.79 | $10.79 | 18,060 |
| 2022-12-13 | $10.95 | $11.27 | $10.91 | $11.08 | $11.08 | 10,203 |
| 2022-12-12 | $10.67 | $10.85 | $10.50 | $10.85 | $10.85 | 220,979 |
| 2022-12-09 | $11.00 | $11.08 | $10.98 | $11.08 | $11.08 | 110,440 |
| 2022-12-08 | $11.10 | $11.15 | $11.05 | $11.09 | $11.09 | 24,730 |
| 2022-12-07 | $11.25 | $11.25 | $11.13 | $11.17 | $11.17 | 9,577 |
| 2022-12-06 | $11.44 | $11.44 | $11.25 | $11.25 | $11.25 | 9,110 |
| 2022-12-05 | $11.77 | $11.82 | $11.44 | $11.56 | $11.56 | 24,058 |
| 2022-12-02 | $11.51 | $11.65 | $11.50 | $11.56 | $11.56 | 15,016 |
| 2022-12-01 | $11.52 | $11.75 | $11.46 | $11.47 | $11.47 | 11,731 |
| 2022-11-30 | $11.16 | $11.30 | $11.12 | $11.30 | $11.30 | 19,483 |
| 2022-11-29 | $10.92 | $11.00 | $10.92 | $10.92 | $10.92 | 5,791 |
| 2022-11-28 | $10.75 | $10.75 | $10.69 | $10.69 | $10.69 | 3,939 |
| 2022-11-25 | $10.95 | $10.98 | $10.92 | $10.98 | $10.98 | 3,850 |
| 2022-11-23 | $10.74 | $10.96 | $10.67 | $10.93 | $10.93 | 25,181 |
| 2022-11-22 | $10.53 | $10.75 | $10.51 | $10.75 | $10.75 | 16,047 |
| 2022-11-21 | $10.30 | $10.35 | $10.15 | $10.35 | $10.35 | 10,176 |
| 2022-11-18 | $10.37 | $10.43 | $10.22 | $10.43 | $10.43 | 14,424 |
| 2022-11-17 | $10.35 | $10.36 | $10.15 | $10.29 | $10.29 | 11,184 |
| 2022-11-16 | $10.34 | $10.37 | $10.29 | $10.33 | $10.33 | 3,885 |
| 2022-11-15 | $10.35 | $10.42 | $10.28 | $10.42 | $10.42 | 2,645 |
| 2022-11-14 | $10.43 | $10.44 | $10.30 | $10.30 | $10.30 | 6,092 |
| 2022-11-11 | $10.61 | $10.65 | $10.53 | $10.62 | $10.62 | 3,834 |
| 2022-11-10 | $10.40 | $10.59 | $10.31 | $10.56 | $10.56 | 10,615 |
| 2022-11-09 | $10.90 | $10.94 | $10.49 | $10.49 | $10.49 | 18,040 |
| 2022-11-08 | $11.04 | $11.10 | $10.86 | $10.95 | $10.95 | 8,570 |
| 2022-11-07 | $10.98 | $11.04 | $10.70 | $10.95 | $10.95 | 51,466 |
| 2022-11-04 | $10.58 | $10.84 | $10.58 | $10.83 | $10.83 | 44,917 |
| 2022-11-03 | $10.01 | $10.20 | $10.01 | $10.20 | $10.20 | 12,873 |
| 2022-11-02 | $10.20 | $10.52 | $10.16 | $10.50 | $10.50 | 4,510 |
| 2022-11-01 | $10.35 | $10.36 | $10.19 | $10.19 | $10.19 | 10,461 |
| 2022-10-31 | $9.83 | $10.00 | $9.83 | $9.93 | $9.93 | 8,944 |
| 2022-10-28 | $10.08 | $10.08 | $10.01 | $10.08 | $10.08 | 20,433 |
| 2022-10-27 | $10.10 | $10.19 | $10.04 | $10.04 | $10.04 | 6,732 |
| 2022-10-26 | $9.95 | $9.98 | $9.91 | $9.98 | $9.98 | 1,451 |
| 2022-10-25 | $9.77 | $9.88 | $9.77 | $9.85 | $9.85 | 2,122 |
| 2022-10-24 | $9.60 | $9.65 | $9.60 | $9.65 | $9.65 | 2,420 |
| 2022-10-21 | $9.48 | $9.59 | $9.33 | $9.59 | $9.59 | 15,078 |
| 2022-10-20 | $9.36 | $9.36 | $9.24 | $9.24 | $9.24 | 14,236 |
| 2022-10-19 | $9.30 | $9.34 | $9.22 | $9.27 | $9.27 | 8,825 |
| 2022-10-18 | $9.20 | $9.21 | $9.11 | $9.18 | $9.18 | 6,466 |
| 2022-10-17 | $9.05 | $9.20 | $9.05 | $9.19 | $9.19 | 5,399 |
| 2022-10-14 | $9.13 | $9.13 | $8.90 | $8.90 | $8.90 | 21,616 |
| 2022-10-13 | $8.67 | $9.22 | $8.67 | $9.22 | $9.22 | 11,363 |
| 2022-10-12 | $8.82 | $8.82 | $8.63 | $8.81 | $8.81 | 16,229 |
| 2022-10-11 | $9.03 | $9.10 | $8.91 | $8.91 | $8.91 | 21,076 |
| 2022-10-10 | $8.99 | $9.04 | $8.98 | $9.04 | $9.04 | 5,873 |
| 2022-10-07 | $9.08 | $9.11 | $9.02 | $9.03 | $9.03 | 29,278 |
| 2022-10-06 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 1,763 |
| 2022-10-05 | $8.69 | $8.77 | $8.61 | $8.77 | $8.77 | 10,315 |
| 2022-10-04 | $8.74 | $8.80 | $8.73 | $8.80 | $8.80 | 5,328 |
| 2022-10-03 | $8.23 | $8.50 | $8.23 | $8.50 | $8.50 | 20,102 |
| 2022-09-30 | $7.91 | $7.98 | $7.91 | $7.92 | $7.92 | 7,851 |
| 2022-09-29 | $7.99 | $8.02 | $7.99 | $7.99 | $7.99 | 29,507 |
| 2022-09-28 | $8.10 | $8.23 | $8.03 | $8.22 | $8.22 | 18,580 |
| 2022-09-27 | $8.00 | $8.03 | $7.89 | $7.89 | $7.89 | 4,507 |
| 2022-09-26 | $7.81 | $7.81 | $7.75 | $7.75 | $7.75 | 4,400 |
| 2022-09-23 | $7.80 | $7.81 | $7.77 | $7.79 | $7.79 | 14,360 |
| 2022-09-22 | $8.36 | $8.36 | $8.29 | $8.29 | $8.29 | 1,087 |
| 2022-09-21 | $8.53 | $8.53 | $8.30 | $8.33 | $8.33 | 13,172 |
| 2022-09-20 | $8.39 | $8.39 | $8.23 | $8.32 | $8.32 | 16,739 |
| 2022-09-19 | $8.31 | $8.60 | $8.31 | $8.58 | $8.58 | 7,477 |
| 2022-09-16 | $8.79 | $8.79 | $8.71 | $8.73 | $8.73 | 4,301 |
| 2022-09-15 | $9.02 | $9.02 | $8.93 | $8.93 | $8.93 | 2,000 |
| 2022-09-14 | $8.98 | $9.10 | $8.94 | $8.94 | $8.94 | 25,440 |
| 2022-09-13 | $8.77 | $8.90 | $8.65 | $8.66 | $8.66 | 46,357 |
| 2022-09-12 | $8.93 | $8.94 | $8.89 | $8.94 | $8.94 | 13,746 |
| 2022-09-09 | $8.82 | $8.89 | $8.82 | $8.89 | $8.89 | 3,845 |
| 2022-09-08 | $8.26 | $8.43 | $8.26 | $8.42 | $8.42 | 4,236 |
| 2022-09-07 | $8.38 | $8.41 | $8.31 | $8.33 | $8.33 | 83,172 |
| 2022-09-06 | $8.43 | $8.50 | $8.43 | $8.45 | $8.45 | 7,027 |
| 2022-09-02 | $8.72 | $8.84 | $8.72 | $8.72 | $8.72 | 5,137 |
| 2022-09-01 | $8.69 | $8.71 | $8.58 | $8.61 | $8.61 | 29,409 |
| 2022-08-31 | $8.78 | $9.03 | $8.78 | $8.98 | $8.98 | 19,805 |
| 2022-08-30 | $9.23 | $9.24 | $9.12 | $9.16 | $9.16 | 20,162 |
| 2022-08-29 | $9.41 | $9.47 | $9.41 | $9.47 | $9.47 | 1,280 |
| 2022-08-26 | $9.52 | $9.53 | $9.30 | $9.32 | $9.32 | 7,026 |
| 2022-08-25 | $9.48 | $9.49 | $9.48 | $9.49 | $9.49 | 2,317 |
| 2022-08-24 | $9.39 | $9.46 | $9.39 | $9.45 | $9.45 | 6,602 |
| 2022-08-23 | $9.21 | $9.57 | $9.21 | $9.47 | $9.47 | 9,602 |
| 2022-08-22 | $9.03 | $9.03 | $8.85 | $8.96 | $8.96 | 20,691 |
| 2022-08-19 | $9.03 | $9.03 | $8.99 | $8.99 | $8.99 | 1,602 |
| 2022-08-18 | $8.99 | $9.01 | $8.94 | $9.00 | $9.00 | 18,591 |
| 2022-08-17 | $8.71 | $8.85 | $8.71 | $8.83 | $8.83 | 1,945 |
| 2022-08-16 | $8.97 | $8.98 | $8.90 | $8.93 | $8.93 | 25,312 |
| 2022-08-15 | $9.01 | $9.01 | $8.94 | $9.01 | $9.01 | 8,322 |
| 2022-08-12 | $9.26 | $9.29 | $9.23 | $9.29 | $9.29 | 3,470 |
| 2022-08-11 | $9.24 | $9.25 | $9.21 | $9.25 | $9.25 | 7,657 |
| 2022-08-10 | $9.09 | $9.09 | $8.97 | $9.01 | $9.01 | 16,382 |
| 2022-08-09 | $8.92 | $8.92 | $8.83 | $8.83 | $8.83 | 15,337 |
| 2022-08-08 | $8.60 | $8.74 | $8.60 | $8.72 | $8.72 | 12,651 |
| 2022-08-05 | $8.63 | $8.96 | $8.63 | $8.94 | $8.94 | 13,285 |
| 2022-08-04 | $8.81 | $8.82 | $8.75 | $8.82 | $8.82 | 8,442 |
| 2022-08-03 | $9.00 | $9.00 | $8.91 | $8.95 | $8.95 | 49,192 |
| 2022-08-02 | $8.81 | $8.81 | $8.78 | $8.78 | $8.78 | 795 |
| 2022-08-01 | $8.83 | $8.92 | $8.83 | $8.87 | $8.87 | 22,890 |
| 2022-07-29 | $8.86 | $8.94 | $8.84 | $8.93 | $8.93 | 8,028 |
| 2022-07-28 | $8.69 | $8.69 | $8.34 | $8.34 | $8.34 | 275,425 |
| 2022-07-27 | $8.12 | $8.21 | $8.02 | $8.21 | $8.21 | 126,470 |
| 2022-07-26 | $8.07 | $8.07 | $7.91 | $7.92 | $7.92 | 23,006 |
| 2022-07-25 | $7.89 | $7.92 | $7.87 | $7.92 | $7.92 | 4,314 |
| 2022-07-22 | $7.85 | $7.85 | $7.76 | $7.76 | $7.76 | 3,869 |
| 2022-07-21 | $7.58 | $7.63 | $7.53 | $7.57 | $7.57 | 12,508 |
| 2022-07-20 | $7.90 | $7.90 | $7.81 | $7.87 | $7.87 | 10,248 |
| 2022-07-19 | $7.85 | $7.88 | $7.79 | $7.82 | $7.82 | 6,207 |
| 2022-07-18 | $7.70 | $7.75 | $7.65 | $7.65 | $7.65 | 3,564 |
| 2022-07-15 | $7.25 | $7.27 | $7.25 | $7.26 | $7.26 | 12,973 |
| 2022-07-14 | $7.10 | $7.19 | $7.06 | $7.19 | $7.19 | 14,598 |
| 2022-07-13 | $7.45 | $7.47 | $7.44 | $7.47 | $7.47 | 6,704 |
| 2022-07-12 | $7.72 | $7.75 | $7.66 | $7.68 | $7.68 | 16,780 |
| 2022-07-11 | $7.82 | $7.87 | $7.77 | $7.82 | $7.82 | 3,664 |
| 2022-07-08 | $7.95 | $8.01 | $7.95 | $8.00 | $8.00 | 5,443 |
| 2022-07-07 | $7.60 | $7.72 | $7.60 | $7.72 | $7.72 | 6,875 |
| 2022-07-06 | $7.32 | $7.32 | $7.22 | $7.30 | $7.30 | 27,037 |
| 2022-07-05 | $7.40 | $7.44 | $7.28 | $7.35 | $7.35 | 14,319 |
| 2022-07-01 | $7.84 | $7.84 | $7.71 | $7.81 | $7.81 | 7,108 |
| 2022-06-30 | $8.01 | $8.02 | $7.92 | $7.97 | $7.97 | 10,015 |
| 2022-06-29 | $8.20 | $8.20 | $8.06 | $8.09 | $8.09 | 17,588 |
| 2022-06-28 | $8.11 | $8.14 | $8.04 | $8.07 | $8.07 | 3,736 |
| 2022-06-27 | $7.98 | $8.06 | $7.98 | $8.02 | $8.02 | 3,662 |
| 2022-06-24 | $7.72 | $7.83 | $7.63 | $7.82 | $7.82 | 41,852 |
| 2022-06-23 | $7.84 | $7.99 | $7.64 | $7.64 | $7.64 | 4,513 |
| 2022-06-22 | $7.88 | $7.94 | $7.83 | $7.87 | $7.87 | 8,404 |
| 2022-06-21 | $8.30 | $8.39 | $8.25 | $8.25 | $8.25 | 5,875 |
| 2022-06-17 | $8.08 | $8.08 | $7.87 | $7.89 | $7.89 | 16,014 |
| 2022-06-16 | $8.06 | $8.08 | $7.99 | $8.03 | $8.03 | 14,855 |
| 2022-06-15 | $8.18 | $8.26 | $8.11 | $8.23 | $8.23 | 12,703 |
| 2022-06-14 | $8.44 | $8.44 | $8.11 | $8.13 | $8.13 | 27,922 |
| 2022-06-13 | $8.68 | $8.77 | $8.48 | $8.58 | $8.58 | 19,128 |
| 2022-06-10 | $10.05 | $10.22 | $10.05 | $10.17 | $10.17 | 7,670 |
| 2022-06-09 | $10.54 | $10.65 | $10.37 | $10.65 | $10.65 | 4,017 |
| 2022-06-08 | $10.79 | $10.83 | $10.72 | $10.79 | $10.79 | 2,382 |
| 2022-06-07 | $10.64 | $10.90 | $10.64 | $10.82 | $10.82 | 7,116 |
| 2022-06-06 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 138 |
| 2022-06-03 | $10.48 | $10.67 | $10.48 | $10.59 | $10.59 | 18,056 |
| 2022-06-02 | $10.43 | $10.47 | $10.43 | $10.45 | $10.45 | 5,356 |
| 2022-06-01 | $10.53 | $10.53 | $10.30 | $10.35 | $10.35 | 15,505 |
| 2022-05-31 | $10.40 | $10.41 | $10.34 | $10.34 | $10.34 | 23,224 |
| 2022-05-27 | $10.22 | $10.29 | $10.19 | $10.26 | $10.26 | 16,784 |
| 2022-05-26 | $10.08 | $10.08 | $10.04 | $10.04 | $10.04 | 1,868 |
| 2022-05-25 | $9.85 | $10.09 | $9.85 | $10.00 | $10.00 | 22,954 |
| 2022-05-24 | $9.63 | $9.78 | $9.56 | $9.64 | $9.64 | 4,496 |
| 2022-05-23 | $9.83 | $9.83 | $9.62 | $9.70 | $9.70 | 8,339 |
| 2022-05-20 | $9.45 | $9.45 | $9.35 | $9.41 | $9.41 | 10,740 |
| 2022-05-19 | $9.50 | $9.72 | $9.50 | $9.71 | $9.71 | 3,472 |
| 2022-05-18 | $9.53 | $9.53 | $9.31 | $9.31 | $9.31 | 355,380 |
| 2022-05-17 | $9.30 | $9.70 | $9.30 | $9.62 | $9.62 | 31,811 |
| 2022-05-16 | $9.44 | $9.53 | $9.36 | $9.53 | $9.53 | 8,282 |
| 2022-05-13 | $9.15 | $9.26 | $9.15 | $9.25 | $9.25 | 10,865 |
| 2022-05-12 | $8.60 | $8.63 | $8.52 | $8.62 | $8.62 | 20,992 |
| 2022-05-11 | $8.70 | $8.73 | $8.60 | $8.60 | $8.60 | 12,487 |
| 2022-05-10 | $8.47 | $8.50 | $8.33 | $8.35 | $8.35 | 20,551 |
| 2022-05-09 | $8.78 | $8.78 | $8.56 | $8.56 | $8.56 | 19,249 |
| 2022-05-06 | $9.25 | $9.25 | $8.98 | $9.01 | $9.01 | 9,246 |
| 2022-05-05 | $9.07 | $9.10 | $8.82 | $8.85 | $8.85 | 11,735 |
| 2022-05-04 | $8.74 | $8.89 | $8.65 | $8.89 | $8.89 | 12,410 |
| 2022-05-03 | $8.40 | $8.40 | $8.37 | $8.37 | $8.37 | 6,314 |
| 2022-05-02 | $8.30 | $8.33 | $8.20 | $8.25 | $8.25 | 26,217 |
| 2022-04-29 | $8.45 | $8.46 | $8.21 | $8.21 | $8.21 | 18,353 |
| 2022-04-28 | $8.32 | $8.43 | $8.28 | $8.42 | $8.42 | 47,377 |
| 2022-04-27 | $8.54 | $8.62 | $8.54 | $8.62 | $8.51 | 1,617 |
| 2022-04-26 | $8.54 | $8.58 | $8.46 | $8.46 | $8.35 | 20,586 |
| 2022-04-25 | $8.74 | $8.74 | $8.58 | $8.64 | $8.53 | 23,486 |
| 2022-04-22 | $9.31 | $9.33 | $9.12 | $9.32 | $9.20 | 5,031 |
| 2022-04-21 | $9.42 | $9.45 | $9.27 | $9.27 | $9.15 | 37,912 |
| 2022-04-20 | $9.49 | $9.51 | $9.40 | $9.48 | $9.35 | 14,027 |
| 2022-04-19 | $9.25 | $9.38 | $9.25 | $9.37 | $9.25 | 36,634 |
| 2022-04-18 | $9.34 | $9.47 | $9.30 | $9.39 | $9.27 | 2,510 |
| 2022-04-14 | $9.68 | $9.68 | $9.28 | $9.47 | $9.35 | 1,868 |
| 2022-04-13 | $9.30 | $9.34 | $9.25 | $9.34 | $9.21 | 13,529 |
| 2022-04-12 | $9.33 | $9.38 | $9.23 | $9.23 | $9.11 | 31,753 |
| 2022-04-11 | $9.30 | $9.36 | $9.23 | $9.24 | $9.12 | 10,540 |
| 2022-04-08 | $9.16 | $9.44 | $9.16 | $9.43 | $9.31 | 10,016 |
| 2022-04-07 | $9.22 | $9.35 | $9.16 | $9.16 | $9.04 | 1,350 |
| 2022-04-06 | $9.25 | $9.27 | $9.16 | $9.16 | $9.04 | 10,188 |
| 2022-04-05 | $9.23 | $9.25 | $9.23 | $9.25 | $9.13 | 637 |
| 2022-04-04 | $9.51 | $9.51 | $9.39 | $9.40 | $9.28 | 2,054 |
| 2022-04-01 | $9.58 | $9.58 | $9.56 | $9.56 | $9.43 | 699 |
| 2022-03-31 | $9.45 | $9.46 | $9.36 | $9.36 | $9.24 | 2,843 |
| 2022-03-30 | $9.65 | $9.79 | $9.65 | $9.73 | $9.60 | 3,422 |
| 2022-03-29 | $9.43 | $9.61 | $9.43 | $9.59 | $9.46 | 4,215 |
| 2022-03-28 | $9.62 | $9.78 | $9.54 | $9.64 | $9.51 | 32,418 |
| 2022-03-25 | $9.83 | $9.94 | $9.81 | $9.88 | $9.75 | 5,463 |
| 2022-03-24 | $9.78 | $9.86 | $9.72 | $9.72 | $9.59 | 10,233 |
| 2022-03-23 | $9.36 | $9.56 | $9.36 | $9.56 | $9.43 | 5,267 |
| 2022-03-22 | $9.21 | $9.22 | $9.15 | $9.15 | $9.03 | 4,599 |
| 2022-03-21 | $9.15 | $9.21 | $9.09 | $9.15 | $9.03 | 4,599 |
| 2022-03-18 | $8.75 | $8.86 | $8.66 | $8.81 | $8.69 | 3,929 |
| 2022-03-17 | $8.56 | $8.72 | $8.55 | $8.66 | $8.55 | 6,991 |
| 2022-03-16 | $8.51 | $8.51 | $8.31 | $8.43 | $8.32 | 6,278 |
| 2022-03-15 | $8.30 | $8.38 | $8.10 | $8.38 | $8.27 | 16,021 |
| 2022-03-14 | $8.22 | $8.34 | $8.21 | $8.21 | $8.10 | 12,608 |
| 2022-03-11 | $8.58 | $8.69 | $8.47 | $8.47 | $8.36 | 7,597 |
| 2022-03-10 | $8.45 | $8.45 | $8.27 | $8.37 | $8.26 | 112,221 |
| 2022-03-09 | $8.84 | $8.84 | $8.50 | $8.65 | $8.54 | 8,051 |
| 2022-03-08 | $8.90 | $9.15 | $8.90 | $9.10 | $8.98 | 33,526 |
| 2022-03-07 | $8.46 | $8.70 | $8.44 | $8.48 | $8.37 | 40,075 |
| 2022-03-04 | $7.93 | $7.99 | $7.91 | $7.95 | $7.85 | 32,542 |
| 2022-03-03 | $8.01 | $8.20 | $8.01 | $8.08 | $7.97 | 22,263 |
| 2022-03-02 | $7.18 | $7.33 | $7.17 | $7.32 | $7.22 | 6,779 |
| 2022-03-01 | $7.06 | $7.11 | $6.89 | $6.92 | $6.83 | 42,563 |
| 2022-02-28 | $6.80 | $6.90 | $6.80 | $6.89 | $6.80 | 5,518 |
| 2022-02-25 | $6.86 | $6.98 | $6.86 | $6.94 | $6.85 | 161,875 |
| 2022-02-24 | $6.75 | $6.78 | $6.47 | $6.70 | $6.61 | 61,328 |
| 2022-02-23 | $6.92 | $6.94 | $6.87 | $6.94 | $6.85 | 1,298 |
| 2022-02-22 | $6.93 | $6.96 | $6.82 | $6.86 | $6.77 | 6,010 |
| 2022-02-18 | $6.99 | $7.05 | $6.89 | $6.91 | $6.82 | 13,415 |
| 2022-02-17 | $7.08 | $7.15 | $7.03 | $7.08 | $6.99 | 33,944 |
| 2022-02-16 | $7.35 | $7.40 | $7.34 | $7.40 | $7.30 | 5,199 |
| 2022-02-15 | $7.18 | $7.26 | $7.14 | $7.22 | $7.12 | 31,431 |
| 2022-02-14 | $7.27 | $7.37 | $7.16 | $7.25 | $7.15 | 16,507 |
| 2022-02-11 | $7.59 | $7.59 | $7.40 | $7.40 | $7.30 | 17,575 |
| 2022-02-10 | $7.43 | $7.60 | $7.43 | $7.60 | $7.50 | 10,752 |
| 2022-02-09 | $7.58 | $7.64 | $7.50 | $7.57 | $7.47 | 3,297 |
| 2022-02-08 | $7.56 | $7.63 | $7.50 | $7.63 | $7.53 | 8,225 |
| 2022-02-07 | $7.55 | $7.62 | $7.53 | $7.62 | $7.52 | 7,192 |
| 2022-02-04 | $7.60 | $7.68 | $7.60 | $7.68 | $7.58 | 4,463 |
| 2022-02-03 | $7.46 | $7.57 | $7.46 | $7.50 | $7.40 | 14,403 |
| 2022-02-02 | $7.98 | $7.98 | $7.75 | $7.79 | $7.69 | 10,720 |
| 2022-02-01 | $7.56 | $7.75 | $7.56 | $7.71 | $7.61 | 15,010 |
| 2022-01-31 | $7.53 | $7.56 | $7.43 | $7.49 | $7.39 | 57,359 |
| 2022-01-28 | $7.93 | $7.93 | $7.82 | $7.87 | $7.76 | 4,373 |
| 2022-01-27 | $8.16 | $8.16 | $7.88 | $7.96 | $7.85 | 56,091 |
| 2022-01-26 | $8.22 | $8.31 | $8.14 | $8.14 | $8.03 | 32,510 |
| 2022-01-25 | $7.70 | $7.94 | $7.65 | $7.91 | $7.81 | 79,801 |
| 2022-01-24 | $7.41 | $7.48 | $7.22 | $7.48 | $7.38 | 26,169 |
| 2022-01-21 | $7.92 | $7.92 | $7.77 | $7.80 | $7.70 | 39,879 |
| 2022-01-20 | $8.30 | $8.39 | $8.19 | $8.20 | $8.09 | 50,055 |
| 2022-01-19 | $8.25 | $8.30 | $8.15 | $8.15 | $8.04 | 15,855 |
| 2022-01-18 | $8.48 | $8.50 | $8.39 | $8.44 | $8.33 | 17,780 |
| 2022-01-14 | $8.36 | $8.36 | $8.30 | $8.31 | $8.20 | 10,084 |
| 2022-01-13 | $8.30 | $8.30 | $8.13 | $8.13 | $8.02 | 6,858 |
| 2022-01-12 | $8.41 | $8.43 | $8.35 | $8.42 | $8.31 | 6,659 |
| 2022-01-11 | $7.89 | $8.06 | $7.87 | $8.06 | $7.95 | 12,408 |
| 2022-01-10 | $7.58 | $7.61 | $7.50 | $7.61 | $7.51 | 12,121 |
| 2022-01-07 | $7.59 | $7.69 | $7.55 | $7.68 | $7.58 | 7,952 |
| 2022-01-06 | $7.54 | $7.54 | $7.45 | $7.45 | $7.35 | 7,638 |
| 2022-01-05 | $7.53 | $7.68 | $7.43 | $7.43 | $7.33 | 27,721 |
| 2022-01-04 | $7.50 | $7.51 | $7.47 | $7.51 | $7.41 | 23,441 |
| 2022-01-03 | $7.26 | $7.36 | $7.26 | $7.36 | $7.26 | 4,104 |
| 2021-12-31 | $7.02 | $7.10 | $7.02 | $7.10 | $7.01 | 12,074 |
| 2021-12-30 | $7.06 | $7.18 | $7.06 | $7.12 | $7.03 | 45,872 |
| 2021-12-29 | $7.14 | $7.14 | $7.05 | $7.06 | $6.97 | 34,426 |
| 2021-12-28 | $7.18 | $7.18 | $7.12 | $7.15 | $7.06 | 14,075 |
| 2021-12-27 | $7.18 | $7.18 | $7.05 | $7.14 | $7.04 | 7,506 |
| 2021-12-23 | $7.00 | $7.10 | $7.00 | $7.06 | $6.97 | 4,670 |
| 2021-12-22 | $7.08 | $7.08 | $6.97 | $7.01 | $6.92 | 44,467 |
| 2021-12-21 | $7.00 | $7.13 | $7.00 | $7.09 | $7.00 | 14,517 |
| 2021-12-20 | $6.76 | $6.86 | $6.76 | $6.82 | $6.73 | 28,185 |
| 2021-12-17 | $7.03 | $7.05 | $6.95 | $6.97 | $6.88 | 33,437 |
| 2021-12-16 | $7.01 | $7.01 | $6.96 | $7.00 | $6.91 | 13,574 |
| 2021-12-15 | $6.75 | $6.88 | $6.69 | $6.87 | $6.78 | 23,740 |
| 2021-12-14 | $6.84 | $6.95 | $6.80 | $6.90 | $6.81 | 22,148 |
| 2021-12-13 | $7.09 | $7.10 | $6.94 | $7.01 | $6.92 | 21,823 |
| 2021-12-10 | $7.14 | $7.18 | $7.10 | $7.15 | $7.05 | 117,234 |
| 2021-12-09 | $7.16 | $7.19 | $7.12 | $7.14 | $7.05 | 8,551 |
| 2021-12-08 | $7.26 | $7.29 | $7.22 | $7.28 | $7.18 | 10,480 |
| 2021-12-07 | $7.23 | $7.33 | $7.23 | $7.23 | $7.13 | 10,466 |
| 2021-12-06 | $7.06 | $7.16 | $7.02 | $7.14 | $7.05 | 11,378 |
| 2021-12-03 | $7.09 | $7.10 | $6.93 | $7.01 | $6.92 | 11,562 |
| 2021-12-02 | $6.97 | $7.10 | $6.90 | $7.03 | $6.94 | 51,147 |
| 2021-12-01 | $7.15 | $7.26 | $7.02 | $7.03 | $6.93 | 11,460 |
| 2021-11-30 | $7.13 | $7.13 | $6.95 | $7.09 | $7.00 | 19,993 |
| 2021-11-29 | $7.20 | $7.28 | $7.20 | $7.22 | $7.12 | 12,182 |
| 2021-11-26 | $7.26 | $7.26 | $7.08 | $7.12 | $7.03 | 180,439 |
| 2021-11-24 | $7.81 | $7.81 | $7.80 | $7.80 | $7.70 | 2,955 |
| 2021-11-23 | $7.79 | $7.81 | $7.77 | $7.81 | $7.70 | 2,626 |
| 2021-11-22 | $7.63 | $7.69 | $7.63 | $7.69 | $7.59 | 3,246 |
| 2021-11-19 | $7.48 | $7.50 | $7.45 | $7.47 | $7.37 | 32,064 |
| 2021-11-18 | $7.68 | $7.68 | $7.41 | $7.63 | $7.53 | 18,171 |
| 2021-11-17 | $7.68 | $8.03 | $7.68 | $8.00 | $7.89 | 20,970 |
| 2021-11-16 | $8.62 | $8.65 | $8.58 | $8.60 | $8.49 | 4,722 |
| 2021-11-15 | $8.63 | $8.69 | $8.63 | $8.69 | $8.58 | 7,086 |
| 2021-11-12 | $8.72 | $8.75 | $8.62 | $8.64 | $8.53 | 29,057 |
| 2021-11-11 | $8.89 | $8.89 | $8.82 | $8.82 | $8.71 | 2,863 |
| 2021-11-10 | $9.12 | $9.14 | $8.87 | $8.87 | $8.75 | 12,729 |
| 2021-11-09 | $9.02 | $9.02 | $8.91 | $9.01 | $8.89 | 6,666 |
| 2021-11-08 | $9.21 | $9.21 | $9.21 | $9.21 | $9.09 | 344 |
| 2021-11-05 | $9.13 | $9.25 | $9.13 | $9.21 | $9.09 | 1,546 |
| 2021-11-04 | $9.05 | $9.05 | $8.97 | $8.99 | $8.87 | 3,668 |
| 2021-11-03 | $9.01 | $9.01 | $8.94 | $9.00 | $8.88 | 20,472 |
| 2021-11-02 | $9.21 | $9.21 | $9.06 | $9.07 | $8.95 | 55,827 |
| 2021-11-01 | $9.23 | $9.23 | $9.15 | $9.22 | $9.10 | 7,280 |
| 2021-10-29 | $9.14 | $9.17 | $9.01 | $9.05 | $8.93 | 8,311 |
| 2021-10-28 | $9.12 | $9.32 | $9.10 | $9.32 | $9.20 | 9,583 |
| 2021-10-27 | $9.44 | $9.44 | $9.34 | $9.34 | $9.22 | 14,658 |
| 2021-10-26 | $9.34 | $9.38 | $9.34 | $9.35 | $9.23 | 796 |
| 2021-10-25 | $9.55 | $9.62 | $9.55 | $9.61 | $9.48 | 4,487 |
| 2021-10-22 | $9.55 | $9.55 | $9.49 | $9.50 | $9.37 | 1,754 |
| 2021-10-21 | $9.51 | $9.51 | $9.40 | $9.47 | $9.35 | 5,339 |
| 2021-10-20 | $9.39 | $9.39 | $9.26 | $9.35 | $9.23 | 4,790 |
| 2021-10-19 | $9.30 | $9.31 | $9.22 | $9.24 | $9.11 | 9,189 |
| 2021-10-18 | $9.10 | $9.12 | $9.07 | $9.07 | $8.95 | 7,870 |
| 2021-10-15 | $9.15 | $9.27 | $9.15 | $9.17 | $9.05 | 20,339 |
| 2021-10-14 | $8.88 | $8.91 | $8.80 | $8.80 | $8.68 | 2,695 |
| 2021-10-13 | $8.74 | $8.75 | $8.68 | $8.75 | $8.63 | 30,268 |
| 2021-10-12 | $8.76 | $8.94 | $8.76 | $8.89 | $8.77 | 6,849 |
| 2021-10-11 | $8.91 | $8.91 | $8.91 | $8.91 | $8.79 | 5,806 |
| 2021-10-08 | $8.83 | $8.87 | $8.79 | $8.80 | $8.68 | 11,643 |
| 2021-10-07 | $8.62 | $8.71 | $8.62 | $8.71 | $8.60 | 21,769 |
| 2021-10-06 | $8.65 | $8.65 | $8.43 | $8.62 | $8.51 | 26,945 |
| 2021-10-05 | $8.96 | $9.09 | $8.96 | $8.96 | $8.84 | 16,319 |
| 2021-10-04 | $9.06 | $9.09 | $8.74 | $9.02 | $8.90 | 12,795 |
| 2021-10-01 | $8.78 | $8.89 | $8.75 | $8.89 | $8.77 | 18,086 |
| 2021-09-30 | $8.65 | $8.79 | $8.61 | $8.70 | $8.59 | 56,081 |
| 2021-09-29 | $8.07 | $8.25 | $8.07 | $8.19 | $8.08 | 13,036 |
| 2021-09-28 | $8.25 | $8.27 | $8.15 | $8.23 | $8.12 | 19,652 |
| 2021-09-27 | $7.84 | $7.98 | $7.84 | $7.96 | $7.85 | 9,747 |
| 2021-09-24 | $7.47 | $7.60 | $7.47 | $7.60 | $7.50 | 20,139 |
| 2021-09-23 | $7.50 | $7.52 | $7.44 | $7.44 | $7.34 | 55,401 |
| 2021-09-22 | $7.42 | $7.53 | $7.42 | $7.50 | $7.40 | 5,323 |
| 2021-09-21 | $7.31 | $7.31 | $7.26 | $7.28 | $7.18 | 17,540 |
| 2021-09-20 | $7.07 | $7.18 | $7.07 | $7.12 | $7.03 | 24,209 |
| 2021-09-17 | $7.31 | $7.31 | $7.22 | $7.29 | $7.19 | 35,852 |
| 2021-09-16 | $7.28 | $7.32 | $7.23 | $7.31 | $7.21 | 5,762 |
| 2021-09-15 | $7.54 | $7.66 | $7.54 | $7.62 | $7.51 | 6,980 |
| 2021-09-14 | $7.62 | $7.62 | $7.43 | $7.53 | $7.43 | 17,982 |
| 2021-09-13 | $7.40 | $7.45 | $7.38 | $7.40 | $7.30 | 5,138 |
| 2021-09-10 | $7.33 | $7.35 | $7.30 | $7.30 | $7.20 | 8,800 |
| 2021-09-09 | $7.33 | $7.33 | $7.27 | $7.31 | $7.21 | 14,939 |
| 2021-09-08 | $7.50 | $7.50 | $7.40 | $7.40 | $7.30 | 2,769 |
| 2021-09-07 | $7.57 | $7.59 | $7.50 | $7.58 | $7.48 | 7,868 |
| 2021-09-03 | $8.02 | $8.02 | $7.76 | $7.86 | $7.76 | 11,150 |
| 2021-09-02 | $7.89 | $8.02 | $7.88 | $8.02 | $7.91 | 10,206 |
| 2021-09-01 | $7.74 | $7.76 | $7.73 | $7.76 | $7.66 | 7,505 |
| 2021-08-31 | $7.73 | $7.80 | $7.73 | $7.80 | $7.70 | 6,192 |
| 2021-08-30 | $7.97 | $7.97 | $7.97 | $7.97 | $7.86 | 240 |
| 2021-08-27 | $7.70 | $7.83 | $7.69 | $7.81 | $7.71 | 3,550 |
| 2021-08-26 | $7.74 | $7.74 | $7.70 | $7.70 | $7.60 | 5,186 |
| 2021-08-25 | $7.74 | $7.75 | $7.74 | $7.75 | $7.64 | 3,453 |
| 2021-08-24 | $7.70 | $7.75 | $7.65 | $7.71 | $7.61 | 14,584 |
| 2021-08-23 | $7.56 | $7.56 | $7.44 | $7.53 | $7.44 | 5,325 |
| 2021-08-20 | $7.35 | $7.35 | $7.19 | $7.27 | $7.17 | 7,457 |
| 2021-08-19 | $7.45 | $7.45 | $7.27 | $7.32 | $7.22 | 78,793 |
| 2021-08-18 | $7.69 | $7.69 | $7.61 | $7.61 | $7.51 | 5,257 |
| 2021-08-17 | $7.51 | $7.56 | $7.50 | $7.56 | $7.46 | 1,007 |
| 2021-08-16 | $7.70 | $7.70 | $7.48 | $7.55 | $7.45 | 19,528 |
| 2021-08-13 | $7.84 | $7.88 | $7.75 | $7.80 | $7.70 | 19,264 |
| 2021-08-12 | $7.81 | $7.84 | $7.75 | $7.77 | $7.67 | 35,595 |
| 2021-08-11 | $7.59 | $7.76 | $7.57 | $7.63 | $7.53 | 6,135 |
| 2021-08-10 | $7.45 | $7.65 | $7.45 | $7.58 | $7.48 | 31,162 |
| 2021-08-09 | $7.41 | $7.50 | $7.35 | $7.49 | $7.39 | 4,957 |
| 2021-08-06 | $7.70 | $7.70 | $7.58 | $7.58 | $7.48 | 1,692 |
| 2021-08-05 | $7.70 | $7.70 | $7.61 | $7.68 | $7.58 | 4,981 |
| 2021-08-04 | $7.64 | $7.64 | $7.51 | $7.58 | $7.48 | 22,416 |
| 2021-08-03 | $7.94 | $7.94 | $7.64 | $7.81 | $7.71 | 35,826 |
| 2021-08-02 | $8.10 | $8.10 | $7.90 | $7.96 | $7.85 | 105,983 |
| 2021-07-30 | $8.06 | $8.17 | $8.02 | $8.02 | $7.91 | 10,964 |
| 2021-07-29 | $8.54 | $8.54 | $8.30 | $8.38 | $8.27 | 17,989 |
| 2021-07-28 | $8.20 | $8.35 | $8.11 | $8.31 | $8.20 | 35,827 |
| 2021-07-27 | $9.25 | $9.26 | $9.18 | $9.22 | $9.10 | 16,864 |
| 2021-07-26 | $9.36 | $9.36 | $9.24 | $9.29 | $9.17 | 2,239 |
| 2021-07-23 | $9.15 | $9.15 | $9.02 | $9.09 | $8.97 | 14,802 |
| 2021-07-22 | $9.15 | $9.20 | $9.10 | $9.15 | $9.03 | 34,624 |
| 2021-07-21 | $9.00 | $9.15 | $9.00 | $9.12 | $9.00 | 25,248 |
| 2021-07-20 | $8.43 | $8.61 | $8.43 | $8.59 | $8.48 | 19,327 |
| 2021-07-19 | $8.68 | $8.72 | $8.53 | $8.53 | $8.42 | 27,062 |
| 2021-07-16 | $9.00 | $9.00 | $8.93 | $8.99 | $8.87 | 33,450 |
| 2021-07-15 | $9.25 | $9.27 | $9.12 | $9.15 | $9.03 | 7,635 |
| 2021-07-14 | $9.50 | $9.50 | $9.43 | $9.44 | $9.32 | 7,073 |
| 2021-07-13 | $9.50 | $9.50 | $9.32 | $9.40 | $9.28 | 1,205 |
| 2021-07-12 | $9.57 | $9.73 | $9.55 | $9.65 | $9.52 | 1,795 |
| 2021-07-09 | $9.69 | $9.74 | $9.42 | $9.73 | $9.60 | 15,076 |
| 2021-07-08 | $9.36 | $9.36 | $9.29 | $9.30 | $9.18 | 7,538 |
| 2021-07-07 | $9.28 | $9.28 | $9.13 | $9.17 | $9.05 | 31,004 |
| 2021-07-06 | $9.74 | $9.74 | $9.35 | $9.45 | $9.33 | 5,674 |
| 2021-07-02 | $9.75 | $9.82 | $9.70 | $9.76 | $9.63 | 4,072 |
| 2021-07-01 | $9.71 | $9.73 | $9.71 | $9.73 | $9.60 | 5,633 |
| 2021-06-30 | $9.63 | $9.66 | $9.56 | $9.60 | $9.47 | 16,460 |
| 2021-06-29 | $9.76 | $9.76 | $9.72 | $9.72 | $9.59 | 5,736 |
| 2021-06-28 | $9.94 | $9.94 | $9.74 | $9.76 | $9.63 | 18,011 |
| 2021-06-25 | $10.28 | $10.28 | $10.11 | $10.12 | $9.98 | 2,272 |
| 2021-06-24 | $10.17 | $10.17 | $10.15 | $10.17 | $10.04 | 6,472 |
| 2021-06-23 | $10.43 | $10.50 | $10.26 | $10.29 | $10.15 | 9,347 |
| 2021-06-22 | $10.17 | $10.18 | $10.12 | $10.17 | $10.04 | 6,398 |
| 2021-06-21 | $9.90 | $9.99 | $9.90 | $9.99 | $9.86 | 20,097 |
| 2021-06-18 | $9.99 | $9.99 | $9.74 | $9.86 | $9.73 | 33,383 |
| 2021-06-17 | $10.29 | $10.29 | $10.13 | $10.14 | $10.01 | 10,430 |
| 2021-06-16 | $10.52 | $10.52 | $10.35 | $10.39 | $10.25 | 7,485 |
| 2021-06-15 | $10.64 | $10.85 | $10.60 | $10.64 | $10.50 | 6,115 |
| 2021-06-14 | $10.50 | $10.80 | $10.50 | $10.80 | $10.66 | 7,517 |
| 2021-06-11 | $10.35 | $10.38 | $10.34 | $10.36 | $10.22 | 6,997 |
| 2021-06-10 | $10.30 | $10.33 | $10.30 | $10.33 | $10.19 | 687 |
| 2021-06-09 | $10.25 | $10.40 | $10.20 | $10.20 | $10.07 | 28,399 |
| 2021-06-08 | $10.49 | $10.56 | $10.37 | $10.38 | $10.24 | 7,112 |
| 2021-06-07 | $10.69 | $10.69 | $10.69 | $10.69 | $10.55 | 140 |
| 2021-06-04 | $10.65 | $10.69 | $10.61 | $10.69 | $10.55 | 2,216 |
| 2021-06-03 | $10.50 | $10.66 | $10.50 | $10.66 | $10.52 | 7,423 |
| 2021-06-02 | $10.25 | $10.44 | $10.06 | $10.40 | $10.26 | 15,412 |
| 2021-06-01 | $10.22 | $10.36 | $10.21 | $10.22 | $10.09 | 36,978 |
| 2021-05-28 | $9.92 | $9.92 | $9.89 | $9.89 | $9.76 | 1,430 |
| 2021-05-27 | $9.98 | $10.00 | $9.80 | $9.83 | $9.70 | 13,636 |
| 2021-05-26 | $9.90 | $9.92 | $9.83 | $9.84 | $9.71 | 9,731 |
| 2021-05-25 | $10.11 | $10.11 | $9.97 | $9.98 | $9.85 | 18,588 |
| 2021-05-24 | $9.80 | $9.86 | $9.60 | $9.85 | $9.72 | 12,058 |
| 2021-05-21 | $9.76 | $9.76 | $9.70 | $9.76 | $9.63 | 4,273 |
| 2021-05-20 | $9.73 | $9.88 | $9.67 | $9.75 | $9.62 | 12,160 |
| 2021-05-19 | $10.03 | $10.03 | $9.81 | $9.88 | $9.75 | 6,948 |
| 2021-05-18 | $10.27 | $10.31 | $10.16 | $10.16 | $10.03 | 7,458 |
| 2021-05-17 | $10.25 | $10.25 | $9.80 | $9.98 | $9.84 | 12,561 |
| 2021-05-14 | $9.96 | $10.00 | $9.80 | $10.00 | $9.87 | 19,560 |
| 2021-05-13 | $9.89 | $9.91 | $9.73 | $9.79 | $9.66 | 11,822 |
| 2021-05-12 | $9.87 | $10.00 | $9.81 | $9.84 | $9.71 | 17,164 |
| 2021-05-11 | $10.06 | $10.18 | $10.06 | $10.13 | $10.00 | 23,423 |
| 2021-05-10 | $10.38 | $10.41 | $10.26 | $10.27 | $10.13 | 28,800 |
| 2021-05-07 | $10.08 | $10.41 | $10.08 | $10.41 | $10.27 | 10,647 |
| 2021-05-06 | $10.02 | $10.15 | $10.02 | $10.13 | $10.00 | 10,154 |
| 2021-05-05 | $10.05 | $10.05 | $9.98 | $10.01 | $9.88 | 22,753 |
| 2021-05-04 | $10.12 | $10.15 | $10.07 | $10.08 | $9.94 | 14,358 |
| 2021-05-03 | $10.02 | $10.18 | $10.02 | $10.13 | $10.00 | 1,947 |
| 2021-04-30 | $10.21 | $10.21 | $10.21 | $10.21 | $10.08 | 514 |
| 2021-04-29 | $10.28 | $10.28 | $10.18 | $10.20 | $10.07 | 12,004 |
| 2021-04-28 | $10.40 | $10.58 | $10.40 | $10.58 | $10.20 | 9,782 |
| 2021-04-27 | $10.17 | $10.24 | $10.13 | $10.13 | $9.77 | 2,538 |
| 2021-04-26 | $10.22 | $10.31 | $9.97 | $10.27 | $9.90 | 21,961 |
| 2021-04-23 | $9.93 | $10.05 | $9.93 | $10.05 | $9.69 | 6,510 |
| 2021-04-22 | $9.96 | $10.00 | $9.96 | $9.99 | $9.63 | 6,213 |
| 2021-04-21 | $9.81 | $10.05 | $9.81 | $10.01 | $9.65 | 10,419 |
| 2021-04-20 | $10.11 | $10.13 | $9.97 | $10.00 | $9.64 | 26,215 |
| 2021-04-19 | $10.38 | $10.39 | $10.22 | $10.24 | $9.88 | 33,102 |
| 2021-04-16 | $10.43 | $10.43 | $10.33 | $10.39 | $10.02 | 31,761 |
| 2021-04-15 | $10.23 | $10.24 | $10.20 | $10.24 | $9.88 | 5,474 |
| 2021-04-14 | $10.00 | $10.18 | $10.00 | $10.13 | $9.77 | 7,473 |
| 2021-04-13 | $10.00 | $10.05 | $10.00 | $10.03 | $9.67 | 8,571 |
| 2021-04-12 | $10.15 | $10.22 | $10.11 | $10.11 | $9.75 | 6,733 |
| 2021-04-09 | $10.30 | $10.30 | $10.21 | $10.23 | $9.87 | 23,670 |
| 2021-04-08 | $10.17 | $10.21 | $10.17 | $10.18 | $9.82 | 11,210 |
| 2021-04-07 | $10.32 | $10.32 | $10.25 | $10.27 | $9.90 | 3,120 |
| 2021-04-06 | $10.36 | $10.40 | $10.24 | $10.24 | $9.87 | 1,584 |
| 2021-04-05 | $10.50 | $10.50 | $10.01 | $10.14 | $9.77 | 8,184 |
| 2021-04-01 | $10.11 | $10.11 | $10.11 | $10.11 | $9.75 | 931 |
| 2021-03-31 | $10.18 | $10.20 | $10.03 | $10.06 | $9.70 | 5,919 |
| 2021-03-30 | $10.27 | $10.27 | $10.15 | $10.18 | $9.82 | 4,976 |
| 2021-03-29 | $10.28 | $10.28 | $10.14 | $10.20 | $9.84 | 22,022 |
| 2021-03-26 | $10.23 | $10.28 | $10.14 | $10.14 | $9.78 | 3,030 |
| 2021-03-25 | $10.16 | $10.26 | $10.10 | $10.26 | $9.89 | 3,530 |
| 2021-03-24 | $10.34 | $10.47 | $10.34 | $10.39 | $10.02 | 4,980 |
| 2021-03-23 | $10.29 | $10.29 | $10.16 | $10.16 | $9.80 | 2,579 |
| 2021-03-22 | $10.49 | $10.61 | $10.49 | $10.51 | $10.14 | 34,152 |
| 2021-03-19 | $10.50 | $10.52 | $10.43 | $10.47 | $10.10 | 3,338 |
| 2021-03-18 | $10.93 | $11.00 | $10.67 | $10.67 | $10.29 | 21,579 |
| 2021-03-17 | $11.01 | $11.13 | $10.90 | $11.13 | $10.73 | 4,819 |
| 2021-03-16 | $11.14 | $11.14 | $10.95 | $11.00 | $10.61 | 26,274 |
| 2021-03-15 | $11.29 | $11.30 | $11.19 | $11.26 | $10.86 | 2,598 |
| 2021-03-12 | $11.39 | $11.49 | $11.39 | $11.46 | $11.05 | 2,723 |
| 2021-03-11 | $11.15 | $11.17 | $11.07 | $11.07 | $10.68 | 810 |
| 2021-03-10 | $11.12 | $11.26 | $11.12 | $11.26 | $10.86 | 10,090 |
| 2021-03-09 | $11.22 | $11.36 | $11.20 | $11.25 | $10.85 | 33,479 |
| 2021-03-08 | $11.11 | $11.30 | $11.08 | $11.28 | $10.88 | 31,635 |
| 2021-03-05 | $10.81 | $10.97 | $10.70 | $10.87 | $10.48 | 19,527 |
| 2021-03-04 | $10.45 | $10.52 | $10.16 | $10.25 | $9.88 | 12,133 |
| 2021-03-03 | $10.40 | $10.48 | $10.40 | $10.44 | $10.07 | 1,327 |
| 2021-03-02 | $10.54 | $10.64 | $10.51 | $10.59 | $10.21 | 2,864 |
| 2021-03-01 | $10.64 | $10.75 | $10.60 | $10.69 | $10.31 | 9,790 |
| 2021-02-26 | $10.79 | $10.79 | $10.40 | $10.79 | $10.41 | 68,296 |
| 2021-02-25 | $10.85 | $10.97 | $10.78 | $10.79 | $10.41 | 68,296 |
| 2021-02-24 | $10.20 | $10.43 | $10.20 | $10.40 | $10.03 | 3,437 |
| 2021-02-23 | $10.16 | $10.31 | $10.10 | $10.28 | $9.91 | 18,006 |
| 2021-02-22 | $10.01 | $10.24 | $10.01 | $10.24 | $9.88 | 1,566 |
| 2021-02-19 | $9.85 | $10.01 | $9.85 | $9.87 | $9.52 | 16,450 |
| 2021-02-18 | $10.05 | $10.05 | $9.95 | $10.00 | $9.64 | 6,811 |
| 2021-02-17 | $10.18 | $10.18 | $10.09 | $10.15 | $9.79 | 38,666 |
| 2021-02-16 | $10.26 | $10.30 | $10.24 | $10.26 | $9.89 | 6,625 |
| 2021-02-12 | $10.10 | $10.24 | $10.04 | $10.24 | $9.88 | 4,782 |
| 2021-02-11 | $10.18 | $10.20 | $10.13 | $10.13 | $9.77 | 19,516 |
| 2021-02-10 | $10.13 | $10.20 | $10.10 | $10.13 | $9.77 | 13,201 |
| 2021-02-09 | $10.16 | $10.19 | $10.09 | $10.13 | $9.77 | 13,201 |
| 2021-02-08 | $10.25 | $10.29 | $10.06 | $10.29 | $9.92 | 8,900 |
| 2021-02-05 | $10.04 | $10.04 | $9.95 | $9.98 | $9.62 | 9,010 |
| 2021-02-04 | $9.84 | $9.94 | $9.80 | $9.93 | $9.58 | 10,773 |
| 2021-02-03 | $9.85 | $9.97 | $9.85 | $9.92 | $9.57 | 3,548 |
| 2021-02-02 | $9.73 | $9.79 | $9.69 | $9.71 | $9.36 | 4,645 |
| 2021-02-01 | $9.49 | $9.58 | $9.39 | $9.58 | $9.24 | 4,317 |
| 2021-01-29 | $9.39 | $9.40 | $9.20 | $9.25 | $8.92 | 35,624 |
| 2021-01-28 | $9.21 | $9.22 | $9.10 | $9.18 | $8.85 | 45,776 |
| 2021-01-27 | $8.98 | $9.08 | $8.96 | $8.99 | $8.67 | 12,476 |
| 2021-01-26 | $9.43 | $9.43 | $9.18 | $9.18 | $8.85 | 14,694 |
| 2021-01-25 | $9.31 | $9.35 | $9.15 | $9.28 | $8.95 | 11,151 |
| 2021-01-22 | $9.53 | $9.56 | $9.52 | $9.56 | $9.22 | 12,848 |
| 2021-01-21 | $9.68 | $9.70 | $9.52 | $9.59 | $9.25 | 36,781 |
| 2021-01-20 | $9.78 | $9.78 | $9.69 | $9.72 | $9.37 | 9,375 |
| 2021-01-19 | $10.02 | $10.02 | $9.80 | $9.92 | $9.57 | 12,848 |
| 2021-01-15 | $10.24 | $10.24 | $10.12 | $10.12 | $9.76 | 630 |
| 2021-01-14 | $10.37 | $10.48 | $10.37 | $10.48 | $10.11 | 1,834 |
| 2021-01-13 | $10.51 | $10.56 | $10.43 | $10.48 | $10.11 | 18,874 |
| 2021-01-12 | $10.66 | $10.66 | $10.57 | $10.66 | $10.28 | 1,232 |
| 2021-01-11 | $10.56 | $10.63 | $10.53 | $10.61 | $10.23 | 8,343 |
| 2021-01-08 | $10.89 | $10.89 | $10.75 | $10.86 | $10.47 | 4,476 |
| 2021-01-07 | $10.66 | $10.72 | $10.60 | $10.65 | $10.27 | 12,909 |
| 2021-01-06 | $10.45 | $10.50 | $10.36 | $10.41 | $10.04 | 25,606 |
| 2021-01-05 | $10.20 | $10.48 | $10.20 | $10.44 | $10.07 | 21,073 |
| 2021-01-04 | $10.36 | $10.39 | $10.17 | $10.21 | $9.85 | 31,819 |
| 2020-12-31 | $10.03 | $10.10 | $9.87 | $9.95 | $9.60 | 7,356 |
| 2020-12-30 | $10.21 | $10.21 | $10.10 | $10.10 | $9.74 | 7,909 |
| 2020-12-29 | $10.05 | $10.12 | $9.95 | $9.95 | $9.60 | 1,819 |
| 2020-12-28 | $10.22 | $10.23 | $10.11 | $10.11 | $9.75 | 7,659 |
| 2020-12-24 | $10.01 | $10.01 | $9.95 | $9.95 | $9.60 | 1,513 |
| 2020-12-23 | $9.72 | $10.00 | $9.72 | $10.00 | $9.65 | 1,707 |
| 2020-12-22 | $9.70 | $9.75 | $9.66 | $9.66 | $9.31 | 10,468 |
| 2020-12-21 | $9.51 | $9.77 | $9.51 | $9.77 | $9.42 | 10,695 |
| 2020-12-18 | $10.17 | $10.20 | $10.01 | $10.12 | $9.76 | 7,599 |
| 2020-12-17 | $10.29 | $10.29 | $10.27 | $10.27 | $9.90 | 11,254 |
| 2020-12-16 | $10.16 | $10.29 | $10.15 | $10.26 | $9.89 | 8,212 |
| 2020-12-15 | $10.02 | $10.13 | $9.96 | $10.13 | $9.77 | 24,793 |
| 2020-12-14 | $10.07 | $10.27 | $10.01 | $10.06 | $9.70 | 135,296 |
| 2020-12-11 | $9.85 | $9.85 | $9.73 | $9.77 | $9.42 | 3,033 |
| 2020-12-10 | $9.71 | $9.92 | $9.71 | $9.89 | $9.54 | 11,933 |
| 2020-12-09 | $10.03 | $10.03 | $9.78 | $9.78 | $9.43 | 22,570 |
| 2020-12-08 | $9.83 | $9.98 | $9.83 | $9.90 | $9.55 | 22,276 |
| 2020-12-07 | $10.10 | $10.10 | $10.00 | $10.00 | $9.64 | 5,130 |
| 2020-12-04 | $9.94 | $10.16 | $9.94 | $10.16 | $9.80 | 26,789 |
| 2020-12-03 | $9.56 | $9.64 | $9.50 | $9.60 | $9.25 | 14,044 |
| 2020-12-02 | $9.37 | $9.60 | $9.35 | $9.58 | $9.24 | 13,984 |
| 2020-12-01 | $9.60 | $9.64 | $9.60 | $9.60 | $9.26 | 16,669 |
| 2020-11-30 | $9.69 | $9.71 | $9.25 | $9.25 | $8.92 | 44,094 |
| 2020-11-27 | $9.79 | $9.79 | $9.75 | $9.76 | $9.41 | 36,238 |
| 2020-11-25 | $9.74 | $9.76 | $9.65 | $9.73 | $9.38 | 56,219 |
| 2020-11-24 | $9.73 | $9.82 | $9.73 | $9.80 | $9.45 | 332,996 |
| 2020-11-23 | $9.13 | $9.25 | $9.05 | $9.19 | $8.86 | 170,065 |
| 2020-11-20 | $8.96 | $8.97 | $8.85 | $8.87 | $8.55 | 154,145 |
| 2020-11-19 | $8.58 | $8.78 | $8.58 | $8.78 | $8.47 | 3,243 |
| 2020-11-18 | $8.80 | $8.92 | $8.76 | $8.76 | $8.45 | 2,988 |
| 2020-11-17 | $8.67 | $8.77 | $8.63 | $8.76 | $8.45 | 36,142 |
| 2020-11-16 | $8.70 | $8.70 | $8.61 | $8.65 | $8.34 | 6,879 |
| 2020-11-13 | $8.21 | $8.25 | $8.12 | $8.22 | $7.93 | 20,839 |
| 2020-11-12 | $7.91 | $7.91 | $7.71 | $7.73 | $7.45 | 8,479 |
| 2020-11-11 | $7.99 | $8.04 | $7.96 | $8.04 | $7.75 | 7,666 |
| 2020-11-10 | $7.88 | $7.96 | $7.87 | $7.90 | $7.62 | 12,668 |
| 2020-11-09 | $7.78 | $7.92 | $7.75 | $7.91 | $7.63 | 15,864 |
| 2020-11-06 | $6.98 | $6.99 | $6.90 | $6.95 | $6.70 | 10,749 |
| 2020-11-05 | $7.12 | $7.12 | $7.06 | $7.10 | $6.84 | 1,506 |
| 2020-11-04 | $6.95 | $7.11 | $6.95 | $7.11 | $6.85 | 1,162 |
| 2020-11-03 | $7.03 | $7.03 | $6.92 | $7.00 | $6.75 | 20,775 |
| 2020-11-02 | $6.67 | $6.76 | $6.62 | $6.76 | $6.51 | 34,934 |
| 2020-10-30 | $6.61 | $6.61 | $6.45 | $6.55 | $6.32 | 5,279 |
| 2020-10-29 | $6.24 | $6.37 | $6.16 | $6.30 | $6.08 | 12,760 |
| 2020-10-28 | $6.75 | $6.78 | $6.51 | $6.51 | $6.28 | 35,149 |
| 2020-10-27 | $7.16 | $7.20 | $7.16 | $7.16 | $6.90 | 67,247 |
| 2020-10-26 | $7.23 | $7.27 | $7.21 | $7.23 | $6.97 | 1,660 |
| 2020-10-23 | $7.35 | $7.35 | $7.33 | $7.34 | $7.08 | 1,507 |
| 2020-10-22 | $7.40 | $7.50 | $7.40 | $7.46 | $7.19 | 13,166 |
| 2020-10-21 | $7.42 | $7.45 | $7.42 | $7.45 | $7.18 | 51,418 |
| 2020-10-20 | $7.58 | $7.61 | $7.58 | $7.61 | $7.33 | 773 |
| 2020-10-19 | $7.68 | $7.74 | $7.60 | $7.60 | $7.33 | 13,162 |
| 2020-10-16 | $7.63 | $7.64 | $7.53 | $7.53 | $7.26 | 31,329 |
| 2020-10-15 | $7.70 | $7.70 | $7.62 | $7.68 | $7.41 | 11,265 |
| 2020-10-14 | $8.05 | $8.05 | $7.96 | $8.01 | $7.72 | 55,680 |
| 2020-10-13 | $8.10 | $8.10 | $8.07 | $8.07 | $7.78 | 14,395 |
| 2020-10-12 | $7.88 | $7.94 | $7.88 | $7.92 | $7.64 | 4,190 |
| 2020-10-09 | $8.02 | $8.04 | $7.99 | $8.01 | $7.72 | 27,177 |
| 2020-10-08 | $7.70 | $7.85 | $7.70 | $7.82 | $7.54 | 9,958 |
| 2020-10-07 | $7.71 | $7.77 | $7.71 | $7.77 | $7.49 | 3,945 |
| 2020-10-06 | $7.75 | $7.75 | $7.58 | $7.58 | $7.31 | 17,633 |
| 2020-10-05 | $7.56 | $7.83 | $7.56 | $7.83 | $7.55 | 27,907 |
| 2020-10-02 | $7.21 | $7.37 | $7.21 | $7.31 | $7.04 | 16,849 |
| 2020-10-01 | $7.05 | $7.15 | $7.05 | $7.13 | $6.88 | 2,521 |
| 2020-09-30 | $7.10 | $7.11 | $7.04 | $7.08 | $6.83 | 4,876 |
| 2020-09-29 | $6.86 | $6.87 | $6.78 | $6.87 | $6.63 | 3,412 |
| 2020-09-28 | $6.72 | $6.75 | $6.72 | $6.75 | $6.51 | 5,186 |
| 2020-09-25 | $6.50 | $6.52 | $6.43 | $6.48 | $6.25 | 5,947 |
| 2020-09-24 | $6.65 | $6.75 | $6.59 | $6.72 | $6.48 | 49,394 |
| 2020-09-23 | $6.95 | $6.95 | $6.78 | $6.78 | $6.54 | 11,717 |
| 2020-09-22 | $7.04 | $7.05 | $6.90 | $6.92 | $6.67 | 35,660 |
| 2020-09-21 | $6.93 | $6.93 | $6.80 | $6.80 | $6.56 | 3,354 |
| 2020-09-18 | $7.29 | $7.32 | $7.23 | $7.23 | $6.97 | 4,945 |
| 2020-09-17 | $7.25 | $7.28 | $7.25 | $7.27 | $7.01 | 6,997 |
| 2020-09-16 | $7.38 | $7.50 | $7.33 | $7.50 | $7.23 | 109,969 |
| 2020-09-15 | $7.28 | $7.32 | $7.21 | $7.22 | $6.96 | 16,447 |
| 2020-09-14 | $7.30 | $7.30 | $7.17 | $7.25 | $6.99 | 1,733 |
| 2020-09-11 | $7.37 | $7.38 | $7.30 | $7.32 | $7.06 | 13,166 |
| 2020-09-10 | $7.51 | $7.51 | $7.22 | $7.22 | $6.96 | 10,530 |
| 2020-09-09 | $7.49 | $7.50 | $7.43 | $7.48 | $7.21 | 4,637 |
| 2020-09-08 | $7.35 | $7.38 | $7.28 | $7.31 | $7.05 | 26,886 |
| 2020-09-04 | $7.58 | $7.77 | $7.55 | $7.77 | $7.49 | 28,789 |
| 2020-09-03 | $7.71 | $7.72 | $7.62 | $7.62 | $7.35 | 35,579 |
| 2020-09-02 | $7.86 | $7.86 | $7.72 | $7.80 | $7.52 | 5,424 |
| 2020-09-01 | $7.84 | $7.84 | $7.80 | $7.83 | $7.55 | 41,360 |
| 2020-08-31 | $8.07 | $8.08 | $7.98 | $7.99 | $7.71 | 9,032 |
| 2020-08-28 | $7.90 | $7.95 | $7.85 | $7.95 | $7.67 | 16,787 |
| 2020-08-27 | $7.60 | $7.68 | $7.60 | $7.66 | $7.39 | 3,036 |
| 2020-08-26 | $7.62 | $7.71 | $7.61 | $7.69 | $7.42 | 45,158 |
| 2020-08-25 | $7.58 | $7.58 | $7.48 | $7.55 | $7.28 | 23,243 |
| 2020-08-24 | $7.51 | $7.64 | $7.51 | $7.56 | $7.29 | 3,633 |
| 2020-08-21 | $7.31 | $7.37 | $7.27 | $7.33 | $7.07 | 80,963 |
| 2020-08-20 | $7.54 | $7.58 | $7.49 | $7.53 | $7.26 | 18,130 |
| 2020-08-19 | $7.64 | $7.70 | $7.56 | $7.59 | $7.31 | 35,596 |
| 2020-08-18 | $7.80 | $7.92 | $7.80 | $7.86 | $7.58 | 12,025 |
| 2020-08-17 | $7.90 | $7.96 | $7.87 | $7.87 | $7.59 | 37,153 |
| 2020-08-14 | $7.83 | $8.02 | $7.83 | $7.99 | $7.71 | 24,214 |
| 2020-08-13 | $8.00 | $8.09 | $8.00 | $8.04 | $7.75 | 4,851 |
| 2020-08-12 | $8.03 | $8.05 | $7.99 | $8.05 | $7.76 | 3,592 |
| 2020-08-11 | $8.15 | $8.19 | $8.02 | $8.02 | $7.73 | 70,732 |
| 2020-08-10 | $7.94 | $7.97 | $7.90 | $7.94 | $7.66 | 4,782 |
| 2020-08-07 | $7.65 | $7.67 | $7.58 | $7.67 | $7.39 | 2,448 |
| 2020-08-06 | $8.05 | $8.05 | $7.90 | $7.92 | $7.64 | 7,616 |
| 2020-08-05 | $8.00 | $8.10 | $8.00 | $8.02 | $7.73 | 8,260 |
| 2020-08-04 | $7.79 | $7.89 | $7.75 | $7.84 | $7.56 | 11,741 |
| 2020-08-03 | $7.49 | $7.59 | $7.49 | $7.58 | $7.31 | 10,350 |
| 2020-07-31 | $7.52 | $7.52 | $7.33 | $7.40 | $7.14 | 55,936 |
| 2020-07-30 | $7.60 | $7.60 | $7.43 | $7.54 | $7.27 | 38,630 |
| 2020-07-29 | $7.78 | $7.82 | $7.72 | $7.82 | $7.54 | 4,517 |
| 2020-07-28 | $7.45 | $7.49 | $7.37 | $7.37 | $7.11 | 7,590 |
| 2020-07-27 | $7.30 | $7.39 | $7.30 | $7.33 | $7.07 | 11,281 |
| 2020-07-24 | $7.26 | $7.26 | $7.19 | $7.19 | $6.93 | 1,340 |
| 2020-07-23 | $7.24 | $7.34 | $7.22 | $7.23 | $6.97 | 8,498 |
| 2020-07-22 | $7.37 | $7.40 | $7.33 | $7.34 | $7.08 | 38,317 |
| 2020-07-21 | $7.38 | $7.67 | $7.37 | $7.61 | $7.34 | 46,274 |
| 2020-07-20 | $7.05 | $7.08 | $7.05 | $7.05 | $6.80 | 3,251 |
| 2020-07-17 | $7.05 | $7.09 | $7.03 | $7.05 | $6.80 | 31,969 |
| 2020-07-16 | $7.02 | $7.02 | $6.94 | $6.95 | $6.70 | 27,693 |
| 2020-07-15 | $6.83 | $6.86 | $6.76 | $6.86 | $6.62 | 38,618 |
| 2020-07-14 | $6.56 | $6.65 | $6.55 | $6.65 | $6.41 | 33,736 |
| 2020-07-13 | $6.79 | $6.86 | $6.62 | $6.63 | $6.39 | 45,900 |
| 2020-07-10 | $6.61 | $6.65 | $6.59 | $6.65 | $6.41 | 9,692 |
| 2020-07-09 | $6.69 | $6.69 | $6.58 | $6.58 | $6.35 | 8,426 |
| 2020-07-08 | $6.71 | $6.77 | $6.70 | $6.77 | $6.53 | 17,357 |
| 2020-07-07 | $6.79 | $6.81 | $6.71 | $6.71 | $6.47 | 8,409 |
| 2020-07-06 | $6.84 | $6.85 | $6.78 | $6.81 | $6.57 | 40,580 |
| 2020-07-02 | $6.68 | $6.77 | $6.62 | $6.67 | $6.43 | 5,892 |
| 2020-07-01 | $6.59 | $6.59 | $6.45 | $6.48 | $6.25 | 18,298 |
| 2020-06-30 | $6.25 | $6.38 | $6.25 | $6.38 | $6.15 | 7,905 |
| 2020-06-29 | $6.40 | $6.43 | $6.40 | $6.43 | $6.20 | 20,010 |
| 2020-06-26 | $6.43 | $6.43 | $6.30 | $6.39 | $6.16 | 36,176 |
| 2020-06-25 | $6.63 | $6.75 | $6.60 | $6.72 | $6.48 | 40,545 |
| 2020-06-24 | $6.77 | $6.77 | $6.50 | $6.50 | $6.27 | 24,861 |
| 2020-06-23 | $7.04 | $7.10 | $6.95 | $7.03 | $6.78 | 14,489 |
| 2020-06-22 | $6.89 | $7.01 | $6.86 | $6.90 | $6.65 | 6,455 |
| 2020-06-19 | $7.02 | $7.02 | $6.67 | $6.67 | $6.43 | 27,750 |
| 2020-06-18 | $6.81 | $6.91 | $6.81 | $6.85 | $6.61 | 2,251 |
| 2020-06-17 | $6.99 | $7.01 | $6.91 | $7.00 | $6.75 | 44,963 |
| 2020-06-16 | $7.30 | $7.31 | $7.01 | $7.15 | $6.90 | 30,455 |
| 2020-06-15 | $6.72 | $7.11 | $6.69 | $7.08 | $6.83 | 28,306 |
| 2020-06-12 | $7.02 | $7.09 | $6.70 | $6.91 | $6.66 | 26,831 |
| 2020-06-11 | $7.02 | $7.10 | $6.60 | $6.68 | $6.44 | 58,104 |
| 2020-06-10 | $7.55 | $7.70 | $7.40 | $7.50 | $7.23 | 23,181 |
| 2020-06-09 | $7.58 | $7.80 | $7.50 | $7.64 | $7.37 | 24,367 |
| 2020-06-08 | $8.02 | $8.24 | $7.96 | $8.24 | $7.95 | 18,620 |
| 2020-06-05 | $7.63 | $7.74 | $7.56 | $7.60 | $7.33 | 12,190 |
| 2020-06-04 | $6.92 | $7.08 | $6.92 | $7.08 | $6.83 | 7,868 |
| 2020-06-03 | $6.70 | $6.94 | $6.65 | $6.94 | $6.69 | 26,813 |
| 2020-06-02 | $6.11 | $6.35 | $6.11 | $6.25 | $6.03 | 35,895 |
| 2020-06-01 | $5.55 | $5.93 | $5.55 | $5.85 | $5.64 | 30,315 |
| 2020-05-29 | $5.72 | $5.82 | $5.65 | $5.73 | $5.53 | 18,084 |
| 2020-05-28 | $5.91 | $6.10 | $5.89 | $5.94 | $5.73 | 17,005 |
| 2020-05-27 | $5.61 | $5.61 | $5.47 | $5.59 | $5.39 | 9,107 |
| 2020-05-26 | $5.51 | $5.61 | $5.50 | $5.61 | $5.41 | 33,583 |
| 2020-05-22 | $5.30 | $5.45 | $5.25 | $5.37 | $5.18 | 7,305 |
| 2020-05-21 | $5.86 | $5.86 | $5.53 | $5.73 | $5.53 | 15,856 |
| 2020-05-20 | $5.50 | $5.75 | $5.50 | $5.74 | $5.54 | 12,653 |
| 2020-05-19 | $5.57 | $5.69 | $5.40 | $5.49 | $5.29 | 25,177 |
| 2020-05-18 | $5.32 | $5.55 | $5.21 | $5.45 | $5.26 | 68,282 |
| 2020-05-15 | $5.14 | $5.15 | $5.05 | $5.06 | $4.88 | 12,679 |
| 2020-05-14 | $4.82 | $5.12 | $4.82 | $5.12 | $4.94 | 85,286 |
| 2020-05-13 | $5.24 | $5.25 | $4.95 | $4.98 | $4.80 | 20,498 |
| 2020-05-12 | $5.41 | $5.41 | $5.25 | $5.25 | $5.06 | 30,862 |
| 2020-05-11 | $5.41 | $5.46 | $5.34 | $5.39 | $5.20 | 22,377 |
| 2020-05-08 | $5.60 | $5.60 | $5.40 | $5.52 | $5.32 | 14,601 |
| 2020-05-07 | $5.32 | $5.46 | $5.16 | $5.30 | $5.11 | 50,466 |
| 2020-05-06 | $5.15 | $5.25 | $5.00 | $5.09 | $4.91 | 7,342 |
| 2020-05-05 | $5.36 | $5.39 | $5.25 | $5.35 | $5.16 | 37,803 |
| 2020-05-04 | $5.08 | $5.30 | $5.01 | $5.28 | $5.09 | 86,444 |
| 2020-05-01 | $5.15 | $5.50 | $5.10 | $5.45 | $5.26 | 17,481 |
| 2020-04-30 | $5.47 | $5.64 | $5.36 | $5.52 | $5.32 | 32,226 |
| 2020-04-29 | $5.60 | $5.67 | $5.40 | $5.60 | $5.40 | 42,829 |
| 2020-04-28 | $5.19 | $5.24 | $5.11 | $5.13 | $4.95 | 28,356 |
| 2020-04-27 | $5.01 | $5.10 | $4.90 | $5.00 | $4.82 | 50,332 |
| 2020-04-24 | $5.18 | $5.20 | $5.02 | $5.19 | $5.01 | 20,479 |
| 2020-04-23 | $5.17 | $5.31 | $5.11 | $5.18 | $5.00 | 43,106 |
| 2020-04-22 | $4.99 | $5.12 | $4.99 | $5.05 | $4.87 | 88,774 |
| 2020-04-21 | $4.73 | $4.90 | $4.68 | $4.82 | $4.65 | 58,858 |
| 2020-04-20 | $5.14 | $5.32 | $5.05 | $5.12 | $4.94 | 62,672 |
| 2020-04-17 | $5.13 | $5.30 | $5.09 | $5.30 | $5.11 | 75,966 |
| 2020-04-16 | $5.01 | $5.04 | $4.70 | $4.78 | $4.61 | 51,621 |
| 2020-04-15 | $5.02 | $5.08 | $4.93 | $5.08 | $4.90 | 174,138 |
| 2020-04-14 | $5.38 | $5.59 | $5.34 | $5.53 | $5.33 | 235,836 |
| 2020-04-13 | $6.27 | $6.44 | $5.91 | $6.20 | $5.98 | 82,874 |
| 2020-04-09 | $5.90 | $6.25 | $5.73 | $6.00 | $5.79 | 29,233 |
| 2020-04-08 | $5.69 | $5.85 | $5.69 | $5.80 | $5.59 | 51,775 |
| 2020-04-07 | $6.03 | $6.06 | $5.69 | $5.82 | $5.61 | 31,620 |
| 2020-04-06 | $5.56 | $5.89 | $5.56 | $5.89 | $5.68 | 34,660 |
| 2020-04-03 | $5.66 | $5.69 | $5.30 | $5.30 | $5.11 | 63,571 |
| 2020-04-02 | $5.17 | $5.48 | $5.02 | $5.20 | $5.01 | 47,766 |
| 2020-04-01 | $4.74 | $4.84 | $4.69 | $4.70 | $4.53 | 26,739 |
| 2020-03-31 | $4.67 | $4.88 | $4.67 | $4.73 | $4.56 | 34,480 |
| 2020-03-30 | $4.31 | $4.66 | $4.31 | $4.66 | $4.49 | 27,518 |
| 2020-03-27 | $4.31 | $4.51 | $4.29 | $4.47 | $4.31 | 91,062 |
| 2020-03-26 | $4.40 | $4.78 | $4.40 | $4.59 | $4.43 | 16,946 |
| 2020-03-25 | $4.30 | $4.65 | $4.27 | $4.55 | $4.39 | 60,873 |
| 2020-03-24 | $4.44 | $4.53 | $4.27 | $4.52 | $4.36 | 58,929 |
| 2020-03-23 | $3.92 | $3.93 | $3.64 | $3.65 | $3.52 | 108,068 |
| 2020-03-20 | $4.11 | $4.30 | $4.00 | $4.04 | $3.90 | 64,052 |
| 2020-03-19 | $3.59 | $3.94 | $3.49 | $3.85 | $3.71 | 122,660 |
| 2020-03-18 | $3.99 | $4.01 | $3.47 | $3.74 | $3.61 | 276,012 |
| 2020-03-17 | $4.70 | $4.83 | $4.57 | $4.65 | $4.48 | 162,619 |
| 2020-03-16 | $4.49 | $4.81 | $4.38 | $4.64 | $4.47 | 223,496 |
| 2020-03-13 | $5.61 | $5.65 | $5.04 | $5.65 | $5.45 | 80,635 |
| 2020-03-12 | $5.07 | $5.13 | $4.77 | $4.96 | $4.78 | 114,607 |
| 2020-03-11 | $5.85 | $5.86 | $5.45 | $5.54 | $5.34 | 23,154 |
| 2020-03-10 | $6.64 | $6.65 | $6.19 | $6.52 | $6.29 | 49,693 |
| 2020-03-09 | $6.29 | $6.48 | $6.19 | $6.22 | $6.00 | 137,161 |
| 2020-03-06 | $8.42 | $8.42 | $8.13 | $8.13 | $7.84 | 44,321 |
| 2020-03-05 | $8.68 | $8.76 | $8.51 | $8.59 | $8.28 | 41,035 |
| 2020-03-04 | $8.96 | $9.12 | $8.91 | $9.01 | $8.69 | 25,832 |
| 2020-03-03 | $9.21 | $9.27 | $8.99 | $9.13 | $8.80 | 65,229 |
| 2020-03-02 | $8.79 | $8.83 | $8.55 | $8.83 | $8.52 | 13,727 |
| 2020-02-28 | $8.64 | $8.87 | $8.59 | $8.74 | $8.43 | 28,573 |
| 2020-02-27 | $8.63 | $8.86 | $8.61 | $8.70 | $8.39 | 47,796 |
| 2020-02-26 | $9.31 | $9.35 | $9.11 | $9.15 | $8.82 | 34,836 |
| 2020-02-25 | $9.48 | $9.48 | $9.26 | $9.31 | $8.98 | 7,340 |
| 2020-02-24 | $9.66 | $9.70 | $9.59 | $9.59 | $9.25 | 21,717 |
| 2020-02-21 | $10.29 | $10.37 | $10.26 | $10.37 | $10.00 | 6,216 |
| 2020-02-20 | $10.50 | $10.50 | $10.41 | $10.43 | $10.06 | 17,233 |
| 2020-02-19 | $10.47 | $10.55 | $10.44 | $10.52 | $10.15 | 32,534 |
| 2020-02-18 | $10.43 | $10.43 | $10.36 | $10.40 | $10.03 | 9,673 |
| 2020-02-14 | $10.62 | $10.62 | $10.60 | $10.62 | $10.24 | 10,295 |
| 2020-02-13 | $10.79 | $10.85 | $10.79 | $10.83 | $10.44 | 4,847 |
| 2020-02-12 | $10.88 | $10.90 | $10.82 | $10.84 | $10.45 | 18,248 |
| 2020-02-11 | $10.56 | $10.56 | $10.50 | $10.52 | $10.15 | 4,741 |
| 2020-02-10 | $10.19 | $10.21 | $10.16 | $10.19 | $9.83 | 29,672 |
| 2020-02-07 | $10.37 | $10.39 | $10.35 | $10.35 | $9.98 | 5,081 |
| 2020-02-06 | $10.71 | $10.79 | $10.71 | $10.74 | $10.36 | 15,508 |
| 2020-02-05 | $10.95 | $11.08 | $10.93 | $10.97 | $10.58 | 15,866 |
| 2020-02-04 | $10.75 | $10.76 | $10.70 | $10.70 | $10.32 | 10,979 |
| 2020-02-03 | $10.52 | $10.52 | $10.47 | $10.49 | $10.12 | 5,178 |
| 2020-01-31 | $10.67 | $10.74 | $10.64 | $10.72 | $10.34 | 19,976 |
| 2020-01-30 | $10.71 | $10.75 | $10.60 | $10.67 | $10.29 | 16,146 |
| 2020-01-29 | $10.84 | $10.85 | $10.81 | $10.81 | $10.42 | 14,084 |
| 2020-01-28 | $10.98 | $10.98 | $10.94 | $10.94 | $10.55 | 2,253 |
| 2020-01-27 | $11.25 | $11.25 | $11.16 | $11.16 | $10.76 | 15,755 |
| 2020-01-24 | $11.66 | $11.66 | $11.57 | $11.57 | $11.16 | 3,133 |
| 2020-01-23 | $11.53 | $11.65 | $11.49 | $11.64 | $11.23 | 9,082 |
| 2020-01-22 | $11.73 | $11.73 | $11.71 | $11.72 | $11.30 | 2,106 |
| 2020-01-21 | $11.95 | $11.99 | $11.81 | $11.81 | $11.39 | 24,639 |
| 2020-01-17 | $11.99 | $12.13 | $11.98 | $11.98 | $11.55 | 9,576 |
| 2020-01-16 | $12.02 | $12.05 | $12.00 | $12.04 | $11.61 | 12,415 |
| 2020-01-15 | $12.02 | $12.12 | $12.00 | $12.00 | $11.57 | 77,714 |
| 2020-01-14 | $12.14 | $12.14 | $12.11 | $12.14 | $11.71 | 13,178 |
| 2020-01-13 | $12.15 | $12.25 | $12.15 | $12.25 | $11.81 | 4,737 |
| 2020-01-10 | $12.10 | $12.18 | $12.10 | $12.14 | $11.71 | 10,142 |
| 2020-01-09 | $11.85 | $11.93 | $11.79 | $11.93 | $11.51 | 13,775 |
| 2020-01-08 | $12.03 | $12.09 | $11.99 | $11.99 | $11.56 | 11,065 |
| 2020-01-07 | $12.10 | $12.12 | $12.05 | $12.10 | $11.67 | 34,480 |
| 2020-01-06 | $12.12 | $12.23 | $12.12 | $12.20 | $11.77 | 9,397 |
| 2020-01-03 | $12.11 | $12.12 | $12.01 | $12.03 | $11.60 | 29,996 |
| 2020-01-02 | $12.00 | $12.00 | $11.92 | $11.97 | $11.54 | 47,428 |
| 2019-12-31 | $11.84 | $11.88 | $11.80 | $11.87 | $11.45 | 2,380 |
| 2019-12-30 | $11.91 | $11.94 | $11.81 | $11.81 | $11.39 | 29,669 |
| 2019-12-27 | $11.86 | $11.86 | $11.71 | $11.71 | $11.29 | 31,850 |
| 2019-12-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.33 | 3,308 |
| 2019-12-24 | $11.70 | $11.85 | $11.70 | $11.85 | $11.43 | 1,265 |
| 2019-12-23 | $11.54 | $11.69 | $11.54 | $11.68 | $11.26 | 112,359 |
| 2019-12-20 | $11.63 | $11.63 | $11.51 | $11.52 | $11.11 | 13,805 |
| 2019-12-19 | $11.50 | $11.52 | $11.46 | $11.52 | $11.11 | 2,585 |
| 2019-12-18 | $11.04 | $11.26 | $11.04 | $11.22 | $10.82 | 3,217 |
| 2019-12-17 | $11.06 | $11.07 | $11.04 | $11.06 | $10.67 | 1,609 |
| 2019-12-16 | $11.25 | $11.25 | $11.10 | $11.14 | $10.74 | 20,349 |
| 2019-12-13 | $10.92 | $11.00 | $10.84 | $10.90 | $10.51 | 33,691 |
| 2019-12-12 | $10.63 | $10.76 | $10.60 | $10.75 | $10.37 | 12,716 |
| 2019-12-11 | $10.55 | $10.58 | $10.52 | $10.58 | $10.20 | 7,764 |
| 2019-12-10 | $10.47 | $10.52 | $10.44 | $10.44 | $10.07 | 8,322 |
| 2019-12-09 | $10.72 | $10.74 | $10.68 | $10.68 | $10.30 | 3,107 |
| 2019-12-06 | $10.63 | $10.71 | $10.62 | $10.70 | $10.32 | 4,078 |
| 2019-12-05 | $10.69 | $10.69 | $10.55 | $10.60 | $10.22 | 10,096 |
| 2019-12-04 | $10.37 | $10.48 | $10.37 | $10.48 | $10.11 | 11,628 |
| 2019-12-03 | $10.21 | $10.34 | $10.21 | $10.28 | $9.91 | 6,126 |
| 2019-12-02 | $10.55 | $10.55 | $10.50 | $10.50 | $10.13 | 852 |
| 2019-11-29 | $10.63 | $10.63 | $10.44 | $10.44 | $10.07 | 1,969 |
| 2019-11-27 | $10.67 | $10.77 | $10.65 | $10.75 | $10.37 | 5,879 |
| 2019-11-26 | $10.80 | $10.80 | $10.66 | $10.68 | $10.30 | 8,600 |
| 2019-11-25 | $10.78 | $10.82 | $10.74 | $10.81 | $10.42 | 10,212 |
| 2019-11-22 | $10.88 | $10.89 | $10.84 | $10.84 | $10.45 | 2,213 |
| 2019-11-21 | $10.85 | $10.93 | $10.77 | $10.93 | $10.54 | 2,125 |
| 2019-11-20 | $10.84 | $10.89 | $10.76 | $10.80 | $10.42 | 12,110 |
| 2019-11-19 | $10.64 | $10.71 | $10.64 | $10.71 | $10.33 | 3,361 |
| 2019-11-18 | $10.62 | $10.72 | $10.62 | $10.72 | $10.34 | 9,014 |
| 2019-11-15 | $10.86 | $10.98 | $10.86 | $10.92 | $10.53 | 13,511 |
| 2019-11-14 | $10.66 | $10.66 | $10.50 | $10.50 | $10.13 | 6,413 |
| 2019-11-13 | $10.48 | $10.52 | $10.44 | $10.44 | $10.07 | 12,128 |
| 2019-11-12 | $10.40 | $10.47 | $10.35 | $10.35 | $9.98 | 13,401 |
| 2019-11-11 | $10.46 | $10.60 | $10.46 | $10.52 | $10.15 | 6,008 |
| 2019-11-08 | $10.46 | $10.49 | $10.38 | $10.45 | $10.08 | 4,360 |
| 2019-11-07 | $10.43 | $10.43 | $10.28 | $10.28 | $9.91 | 69,638 |
| 2019-11-06 | $9.91 | $9.93 | $9.71 | $9.71 | $9.36 | 7,283 |
| 2019-11-05 | $9.88 | $9.91 | $9.81 | $9.85 | $9.50 | 21,191 |
| 2019-11-04 | $9.83 | $9.86 | $9.80 | $9.82 | $9.47 | 12,171 |
| 2019-11-01 | $9.68 | $9.68 | $9.61 | $9.67 | $9.33 | 17,185 |
| 2019-10-31 | $9.40 | $9.40 | $9.28 | $9.32 | $8.99 | 39,776 |
| 2019-10-30 | $9.64 | $9.65 | $9.44 | $9.50 | $9.16 | 25,888 |
| 2019-10-29 | $9.73 | $9.84 | $9.71 | $9.84 | $9.49 | 7,090 |
| 2019-10-28 | $9.97 | $10.04 | $9.92 | $9.92 | $9.57 | 1,604 |
| 2019-10-25 | $9.89 | $9.89 | $9.83 | $9.88 | $9.53 | 2,635 |
| 2019-10-24 | $10.20 | $10.20 | $10.02 | $10.05 | $9.69 | 7,116 |
| 2019-10-23 | $10.07 | $10.12 | $10.07 | $10.11 | $9.75 | 21,216 |
| 2019-10-22 | $10.15 | $10.36 | $10.15 | $10.28 | $9.91 | 18,718 |
| 2019-10-21 | $10.21 | $10.27 | $10.19 | $10.21 | $9.85 | 45,348 |
| 2019-10-18 | $10.04 | $10.06 | $9.96 | $9.96 | $9.61 | 9,875 |
| 2019-10-17 | $9.88 | $9.90 | $9.83 | $9.87 | $9.52 | 15,749 |
| 2019-10-16 | $9.71 | $9.85 | $9.71 | $9.81 | $9.46 | 19,595 |
| 2019-10-15 | $9.83 | $10.04 | $9.82 | $10.04 | $9.68 | 5,528 |
| 2019-10-14 | $9.75 | $9.88 | $9.75 | $9.86 | $9.51 | 19,460 |
| 2019-10-11 | $9.96 | $9.97 | $9.96 | $9.97 | $9.61 | 81,493 |
| 2019-10-10 | $9.87 | $9.95 | $9.79 | $9.79 | $9.44 | 3,876 |
| 2019-10-09 | $9.75 | $9.75 | $9.71 | $9.72 | $9.37 | 7,139 |
| 2019-10-08 | $9.84 | $10.04 | $9.84 | $10.04 | $9.68 | 2,576 |
| 2019-10-07 | $10.10 | $10.22 | $10.08 | $10.12 | $9.76 | 13,673 |
| 2019-10-04 | $10.02 | $10.04 | $10.00 | $10.01 | $9.65 | 8,992 |
| 2019-10-03 | $9.89 | $10.00 | $9.83 | $10.00 | $9.64 | 3,103 |
| 2019-10-02 | $9.85 | $9.85 | $9.65 | $9.68 | $9.34 | 31,159 |
| 2019-10-01 | $10.06 | $10.06 | $9.85 | $9.85 | $9.50 | 34,525 |
| 2019-09-30 | $10.34 | $10.42 | $10.33 | $10.33 | $9.96 | 14,958 |
| 2019-09-27 | $10.25 | $10.38 | $10.23 | $10.29 | $9.92 | 14,907 |
| 2019-09-26 | $10.12 | $10.27 | $10.07 | $10.24 | $9.88 | 26,958 |
| 2019-09-25 | $10.27 | $10.39 | $10.20 | $10.32 | $9.95 | 23,397 |
| 2019-09-24 | $10.71 | $10.71 | $10.55 | $10.55 | $10.17 | 1,471 |
| 2019-09-23 | $10.75 | $10.89 | $10.75 | $10.84 | $10.45 | 10,046 |
| 2019-09-20 | $10.95 | $11.01 | $10.85 | $10.85 | $10.46 | 36,206 |
| 2019-09-19 | $11.28 | $11.28 | $11.08 | $11.10 | $10.70 | 14,280 |
| 2019-09-18 | $11.22 | $11.26 | $11.22 | $11.26 | $10.86 | 17,191 |
| 2019-09-17 | $11.35 | $11.39 | $11.04 | $11.33 | $10.93 | 29,670 |
| 2019-09-16 | $11.52 | $11.66 | $11.52 | $11.66 | $11.24 | 20,652 |
| 2019-09-13 | $11.11 | $11.13 | $11.02 | $11.07 | $10.68 | 42,568 |
| 2019-09-12 | $10.67 | $10.83 | $10.56 | $10.78 | $10.40 | 16,036 |
| 2019-09-11 | $10.92 | $10.93 | $10.81 | $10.93 | $10.54 | 12,787 |
| 2019-09-10 | $10.82 | $11.01 | $10.82 | $11.01 | $10.62 | 1,687 |
| 2019-09-09 | $10.43 | $10.54 | $10.40 | $10.54 | $10.16 | 10,134 |
| 2019-09-06 | $10.09 | $10.15 | $10.09 | $10.15 | $9.79 | 12,962 |
| 2019-09-05 | $10.14 | $10.25 | $10.14 | $10.21 | $9.85 | 3,445 |
| 2019-09-04 | $9.77 | $9.78 | $9.68 | $9.76 | $9.41 | 11,730 |
| 2019-09-03 | $9.59 | $9.59 | $9.42 | $9.56 | $9.22 | 59,791 |
| 2019-08-30 | $9.72 | $9.74 | $9.65 | $9.65 | $9.31 | 7,789 |
| 2019-08-29 | $9.63 | $9.67 | $9.55 | $9.58 | $9.24 | 15,407 |
| 2019-08-28 | $9.59 | $9.68 | $9.51 | $9.65 | $9.31 | 23,469 |
| 2019-08-27 | $9.47 | $9.58 | $9.43 | $9.44 | $9.10 | 28,700 |
| 2019-08-26 | $9.42 | $9.45 | $9.27 | $9.34 | $9.01 | 16,942 |
| 2019-08-23 | $9.35 | $9.48 | $9.20 | $9.21 | $8.88 | 8,249 |
| 2019-08-22 | $9.62 | $9.64 | $9.54 | $9.56 | $9.22 | 4,417 |
| 2019-08-21 | $9.75 | $9.75 | $9.57 | $9.64 | $9.30 | 9,282 |
| 2019-08-20 | $9.47 | $9.52 | $9.43 | $9.50 | $9.16 | 7,385 |
| 2019-08-19 | $9.61 | $9.70 | $9.60 | $9.70 | $9.35 | 17,422 |
| 2019-08-16 | $9.19 | $9.32 | $9.19 | $9.32 | $8.99 | 8,990 |
| 2019-08-15 | $9.00 | $9.16 | $8.96 | $9.01 | $8.69 | 65,654 |
| 2019-08-14 | $9.42 | $9.54 | $9.36 | $9.37 | $9.04 | 25,539 |
| 2019-08-13 | $9.52 | $9.86 | $9.52 | $9.75 | $9.40 | 22,735 |
| 2019-08-12 | $9.56 | $9.56 | $9.52 | $9.52 | $9.18 | 20,670 |
| 2019-08-09 | $9.81 | $9.87 | $9.71 | $9.77 | $9.42 | 6,906 |
| 2019-08-08 | $9.83 | $9.96 | $9.77 | $9.96 | $9.61 | 9,482 |
| 2019-08-07 | $9.65 | $9.90 | $9.65 | $9.90 | $9.55 | 23,789 |
| 2019-08-06 | $10.07 | $10.09 | $9.98 | $10.07 | $9.71 | 9,081 |
| 2019-08-05 | $9.76 | $9.96 | $9.72 | $9.90 | $9.55 | 11,154 |
| 2019-08-02 | $10.25 | $10.25 | $10.10 | $10.19 | $9.83 | 12,804 |
| 2019-08-01 | $10.55 | $10.60 | $10.27 | $10.35 | $9.98 | 9,950 |
| 2019-07-31 | $10.91 | $10.91 | $10.70 | $10.82 | $10.43 | 11,115 |
| 2019-07-30 | $10.94 | $11.18 | $10.86 | $11.14 | $10.74 | 21,217 |
| 2019-07-29 | $11.48 | $11.48 | $11.36 | $11.44 | $11.03 | 3,987 |
| 2019-07-26 | $11.57 | $11.68 | $11.55 | $11.63 | $11.22 | 13,851 |
| 2019-07-25 | $11.48 | $11.55 | $11.41 | $11.45 | $11.04 | 20,443 |
| 2019-07-24 | $11.28 | $11.28 | $11.21 | $11.22 | $10.82 | 19,073 |
| 2019-07-23 | $11.14 | $11.30 | $11.08 | $11.15 | $10.75 | 13,312 |
| 2019-07-22 | $11.05 | $11.07 | $10.94 | $11.02 | $10.63 | 14,386 |
| 2019-07-19 | $10.81 | $10.91 | $10.80 | $10.91 | $10.52 | 14,208 |
| 2019-07-18 | $10.86 | $10.87 | $10.79 | $10.81 | $10.42 | 787 |
| 2019-07-17 | $10.93 | $10.98 | $10.85 | $10.85 | $10.46 | 5,937 |
| 2019-07-16 | $11.23 | $11.23 | $11.06 | $11.06 | $10.67 | 37,834 |
| 2019-07-15 | $11.11 | $11.11 | $11.07 | $11.09 | $10.69 | 14,521 |
| 2019-07-12 | $11.35 | $11.35 | $11.35 | $11.35 | $10.95 | 7,120 |
| 2019-07-11 | $11.31 | $11.35 | $11.29 | $11.31 | $10.91 | 4,245 |
| 2019-07-10 | $11.15 | $11.26 | $11.06 | $11.15 | $10.75 | 15,583 |
| 2019-07-09 | $11.04 | $11.06 | $11.01 | $11.06 | $10.67 | 27,375 |
| 2019-07-08 | $11.65 | $11.67 | $11.64 | $11.67 | $11.25 | 7,863 |
| 2019-07-05 | $11.47 | $11.47 | $11.41 | $11.47 | $11.06 | 8,944 |
| 2019-07-03 | $11.67 | $11.67 | $11.67 | $11.67 | $11.25 | 102 |
| 2019-07-02 | $12.06 | $12.06 | $11.87 | $11.87 | $11.45 | 10,483 |
| 2019-07-01 | $12.18 | $12.31 | $12.10 | $12.10 | $11.67 | 18,568 |
| 2019-06-28 | $11.96 | $12.08 | $11.96 | $12.04 | $11.61 | 15,935 |
| 2019-06-27 | $12.10 | $12.11 | $12.06 | $12.06 | $11.63 | 3,400 |
| 2019-06-26 | $11.99 | $12.09 | $11.91 | $12.02 | $11.59 | 14,957 |
| 2019-06-25 | $11.69 | $11.75 | $11.65 | $11.65 | $11.24 | 23,664 |
| 2019-06-24 | $11.96 | $11.96 | $11.88 | $11.90 | $11.48 | 14,362 |
| 2019-06-21 | $12.00 | $12.01 | $11.92 | $12.01 | $11.58 | 24,712 |
| 2019-06-20 | $11.83 | $11.83 | $11.74 | $11.80 | $11.38 | 17,241 |
| 2019-06-19 | $11.42 | $11.44 | $11.31 | $11.38 | $10.97 | 9,841 |
| 2019-06-18 | $11.59 | $11.68 | $11.48 | $11.55 | $11.14 | 11,916 |
| 2019-06-17 | $11.25 | $11.42 | $11.25 | $11.37 | $10.97 | 2,834 |
| 2019-06-14 | $11.40 | $11.40 | $11.29 | $11.32 | $10.92 | 2,337 |
| 2019-06-13 | $11.47 | $11.50 | $11.33 | $11.45 | $11.04 | 24,323 |
| 2019-06-12 | $11.39 | $11.39 | $11.25 | $11.25 | $10.85 | 23,125 |
| 2019-06-11 | $11.96 | $11.99 | $11.94 | $11.94 | $11.51 | 3,536 |
| 2019-06-10 | $11.80 | $11.95 | $11.80 | $11.83 | $11.41 | 23,689 |
| 2019-06-07 | $11.94 | $11.96 | $11.92 | $11.94 | $11.51 | 4,686 |
| 2019-06-06 | $11.62 | $11.70 | $11.62 | $11.70 | $11.28 | 5,593 |
| 2019-06-05 | $11.48 | $11.56 | $11.46 | $11.51 | $11.10 | 8,489 |
| 2019-06-04 | $11.68 | $11.79 | $11.56 | $11.74 | $11.32 | 23,465 |
| 2019-06-03 | $11.28 | $11.53 | $11.28 | $11.43 | $11.02 | 17,613 |
| 2019-05-31 | $11.09 | $11.19 | $11.08 | $11.13 | $10.73 | 10,609 |
| 2019-05-30 | $11.23 | $11.44 | $11.22 | $11.22 | $10.82 | 9,993 |
| 2019-05-29 | $11.24 | $11.35 | $11.20 | $11.35 | $10.95 | 36,378 |
| 2019-05-28 | $11.71 | $11.81 | $11.69 | $11.75 | $11.33 | 55,260 |
| 2019-05-24 | $11.84 | $11.94 | $11.75 | $11.91 | $11.49 | 8,948 |
| 2019-05-23 | $12.03 | $12.03 | $11.76 | $11.82 | $11.40 | 13,180 |
| 2019-05-22 | $12.67 | $12.67 | $12.51 | $12.52 | $12.07 | 14,223 |
| 2019-05-21 | $12.71 | $12.72 | $12.59 | $12.63 | $12.18 | 5,986 |
| 2019-05-20 | $12.65 | $12.80 | $12.65 | $12.72 | $12.27 | 9,346 |
| 2019-05-17 | $12.59 | $12.62 | $12.50 | $12.50 | $12.05 | 14,255 |
| 2019-05-16 | $12.70 | $12.85 | $12.70 | $12.85 | $12.39 | 6,627 |
| 2019-05-15 | $12.40 | $12.47 | $12.38 | $12.47 | $12.03 | 6,516 |
| 2019-05-14 | $12.30 | $12.44 | $12.26 | $12.35 | $11.91 | 12,620 |
| 2019-05-13 | $12.22 | $12.25 | $12.02 | $12.12 | $11.69 | 11,431 |
| 2019-05-10 | $12.07 | $12.25 | $12.07 | $12.20 | $11.77 | 1,897 |
| 2019-05-09 | $11.97 | $11.99 | $11.89 | $11.99 | $11.56 | 5,638 |
| 2019-05-08 | $12.02 | $12.22 | $12.02 | $12.09 | $11.66 | 3,919 |
| 2019-05-07 | $12.12 | $12.12 | $11.78 | $11.92 | $11.50 | 31,097 |
| 2019-05-06 | $12.23 | $12.41 | $12.23 | $12.40 | $11.96 | 33,122 |
| 2019-05-03 | $12.76 | $12.83 | $12.74 | $12.83 | $12.37 | 3,203 |
| 2019-05-02 | $12.35 | $12.40 | $12.22 | $12.25 | $11.81 | 31,227 |
| 2019-05-01 | $12.85 | $12.85 | $12.47 | $12.48 | $12.04 | 61,014 |
| 2019-04-30 | $12.63 | $12.70 | $12.55 | $12.70 | $12.25 | 7,632 |
| 2019-04-29 | $12.47 | $12.64 | $12.47 | $12.60 | $12.15 | 48,379 |
| 2019-04-26 | $12.53 | $12.55 | $12.38 | $12.43 | $11.99 | 36,564 |
| 2019-04-25 | $12.66 | $12.83 | $12.63 | $12.67 | $12.22 | 5,716 |
| 2019-04-24 | $13.10 | $13.12 | $12.89 | $12.89 | $12.26 | 23,294 |
| 2019-04-23 | $13.23 | $13.24 | $13.16 | $13.20 | $12.56 | 12,697 |
| 2019-04-22 | $13.04 | $13.20 | $13.04 | $13.15 | $12.51 | 18,740 |
| 2019-04-18 | $13.05 | $13.05 | $12.90 | $13.00 | $12.37 | 3,271 |
| 2019-04-17 | $13.00 | $13.03 | $12.91 | $13.03 | $12.39 | 6,501 |
| 2019-04-16 | $12.89 | $13.00 | $12.89 | $13.00 | $12.37 | 10,421 |
| 2019-04-15 | $13.05 | $13.05 | $12.94 | $12.94 | $12.31 | 2,090 |
| 2019-04-12 | $13.13 | $13.24 | $12.99 | $13.01 | $12.38 | 26,957 |
| 2019-04-11 | $13.12 | $13.12 | $13.00 | $13.03 | $12.39 | 5,071 |
| 2019-04-10 | $13.43 | $13.55 | $13.36 | $13.47 | $12.81 | 14,685 |
| 2019-04-09 | $13.38 | $13.38 | $13.27 | $13.30 | $12.65 | 3,213 |
| 2019-04-08 | $13.85 | $13.85 | $13.68 | $13.71 | $13.04 | 8,798 |
| 2019-04-05 | $13.29 | $13.44 | $13.29 | $13.44 | $12.78 | 12,332 |
| 2019-04-04 | $13.00 | $13.00 | $12.92 | $12.96 | $12.33 | 24,493 |
| 2019-04-03 | $13.12 | $13.30 | $13.07 | $13.10 | $12.46 | 17,198 |
| 2019-04-02 | $12.89 | $12.99 | $12.88 | $12.99 | $12.36 | 4,011 |
| 2019-04-01 | $12.76 | $12.87 | $12.72 | $12.87 | $12.24 | 15,127 |
| 2019-03-29 | $12.44 | $12.44 | $12.24 | $12.40 | $11.80 | 5,541 |
| 2019-03-28 | $12.28 | $12.33 | $12.26 | $12.33 | $11.73 | 12,382 |
| 2019-03-27 | $12.42 | $12.42 | $12.15 | $12.26 | $11.66 | 6,677 |
| 2019-03-26 | $12.54 | $12.58 | $12.20 | $12.41 | $11.80 | 4,370 |
| 2019-03-25 | $12.15 | $12.20 | $12.14 | $12.14 | $11.55 | 10,847 |
| 2019-03-22 | $12.71 | $12.71 | $12.30 | $12.34 | $11.74 | 4,816 |
| 2019-03-21 | $13.06 | $13.07 | $12.95 | $13.00 | $12.37 | 12,036 |
| 2019-03-20 | $12.90 | $13.10 | $12.84 | $13.10 | $12.46 | 3,503 |
| 2019-03-19 | $13.01 | $13.04 | $12.87 | $12.87 | $12.24 | 1,435 |
| 2019-03-18 | $12.88 | $12.95 | $12.88 | $12.95 | $12.32 | 19,307 |
| 2019-03-15 | $12.70 | $12.83 | $12.70 | $12.78 | $12.15 | 7,185 |
| 2019-03-14 | $12.67 | $12.67 | $12.59 | $12.59 | $11.98 | 8,043 |
| 2019-03-13 | $12.26 | $12.55 | $12.26 | $12.55 | $11.94 | 30,142 |
| 2019-03-12 | $12.13 | $12.18 | $12.11 | $12.11 | $11.52 | 24,508 |
| 2019-03-11 | $12.07 | $12.15 | $12.04 | $12.14 | $11.55 | 23,968 |
| 2019-03-08 | $12.05 | $12.05 | $11.87 | $11.95 | $11.37 | 10,239 |
| 2019-03-07 | $12.28 | $12.28 | $12.13 | $12.16 | $11.57 | 2,290 |
| 2019-03-06 | $12.43 | $12.43 | $12.31 | $12.37 | $11.77 | 17,587 |
| 2019-03-05 | $11.97 | $12.02 | $11.86 | $11.92 | $11.34 | 3,513 |
| 2019-03-04 | $12.08 | $12.13 | $11.92 | $11.99 | $11.41 | 4,687 |
| 2019-03-01 | $12.27 | $12.27 | $12.06 | $12.10 | $11.51 | 7,726 |
| 2019-02-28 | $12.19 | $12.24 | $12.14 | $12.23 | $11.63 | 23,554 |
| 2019-02-27 | $11.67 | $11.70 | $11.48 | $11.54 | $10.98 | 54,401 |
| 2019-02-26 | $11.58 | $11.58 | $11.49 | $11.50 | $10.94 | 32,904 |
| 2019-02-25 | $11.59 | $11.66 | $11.57 | $11.62 | $11.05 | 13,521 |
| 2019-02-22 | $11.66 | $11.67 | $11.58 | $11.58 | $11.02 | 12,232 |
| 2019-02-21 | $11.58 | $11.65 | $11.50 | $11.50 | $10.94 | 264,559 |
| 2019-02-20 | $11.71 | $11.76 | $11.71 | $11.71 | $11.14 | 1,570 |
| 2019-02-19 | $11.72 | $11.82 | $11.70 | $11.78 | $11.21 | 11,163 |
| 2019-02-15 | $11.80 | $11.80 | $11.65 | $11.73 | $11.16 | 7,864 |
| 2019-02-14 | $11.52 | $11.61 | $11.51 | $11.57 | $11.01 | 8,890 |
| 2019-02-13 | $11.50 | $11.50 | $11.43 | $11.43 | $10.87 | 719 |
| 2019-02-12 | $11.31 | $11.33 | $11.25 | $11.30 | $10.75 | 5,933 |
| 2019-02-11 | $10.77 | $10.85 | $10.76 | $10.79 | $10.26 | 11,517 |
| 2019-02-08 | $10.93 | $10.93 | $10.67 | $10.76 | $10.24 | 10,035 |
| 2019-02-07 | $11.11 | $11.11 | $10.82 | $10.86 | $10.33 | 15,371 |
| 2019-02-06 | $11.33 | $11.44 | $11.29 | $11.35 | $10.80 | 903 |
| 2019-02-05 | $11.54 | $11.54 | $11.45 | $11.45 | $10.89 | 3,951 |
| 2019-02-04 | $11.29 | $11.48 | $11.29 | $11.45 | $10.89 | 13,685 |
| 2019-02-01 | $11.20 | $11.33 | $11.14 | $11.21 | $10.66 | 36,351 |
| 2019-01-31 | $11.27 | $11.29 | $11.25 | $11.29 | $10.74 | 17,407 |
| 2019-01-30 | $10.99 | $11.20 | $10.93 | $11.20 | $10.65 | 23,871 |
| 2019-01-29 | $11.14 | $11.14 | $11.01 | $11.02 | $10.48 | 11,828 |
| 2019-01-28 | $11.10 | $11.10 | $10.99 | $11.06 | $10.52 | 2,573 |
| 2019-01-25 | $11.27 | $11.38 | $11.25 | $11.37 | $10.82 | 6,381 |
| 2019-01-24 | $11.00 | $11.15 | $10.99 | $11.13 | $10.59 | 12,787 |
| 2019-01-23 | $11.15 | $11.22 | $11.03 | $11.12 | $10.58 | 4,806 |
| 2019-01-22 | $11.08 | $11.20 | $10.99 | $11.16 | $10.61 | 29,304 |
| 2019-01-18 | $11.14 | $11.30 | $11.14 | $11.30 | $10.75 | 12,035 |
| 2019-01-17 | $11.02 | $11.10 | $10.96 | $11.08 | $10.54 | 8,021 |
| 2019-01-16 | $11.07 | $11.07 | $11.01 | $11.01 | $10.47 | 17,620 |
| 2019-01-15 | $11.07 | $11.24 | $11.07 | $11.24 | $10.69 | 6,246 |
| 2019-01-14 | $10.84 | $11.02 | $10.83 | $10.94 | $10.41 | 24,424 |
| 2019-01-11 | $11.09 | $11.19 | $11.03 | $11.14 | $10.60 | 12,299 |
| 2019-01-10 | $11.20 | $11.28 | $11.20 | $11.28 | $10.73 | 4,326 |
| 2019-01-09 | $11.29 | $11.36 | $11.15 | $11.34 | $10.79 | 13,623 |
| 2019-01-08 | $11.01 | $11.01 | $10.88 | $10.96 | $10.43 | 47,623 |
| 2019-01-07 | $10.63 | $10.80 | $10.58 | $10.74 | $10.22 | 10,319 |
| 2019-01-04 | $10.27 | $10.42 | $10.24 | $10.40 | $9.89 | 38,243 |
| 2019-01-03 | $9.78 | $10.07 | $9.76 | $9.97 | $9.48 | 12,075 |
| 2019-01-02 | $9.72 | $9.87 | $9.62 | $9.72 | $9.25 | 36,113 |
| 2018-12-31 | $9.67 | $9.85 | $9.49 | $9.73 | $9.25 | 49,551 |
| 2018-12-28 | $9.69 | $9.77 | $9.57 | $9.66 | $9.19 | 48,069 |
| 2018-12-27 | $9.10 | $9.29 | $9.08 | $9.29 | $8.84 | 41,460 |
| 2018-12-26 | $8.91 | $9.44 | $8.91 | $9.20 | $8.75 | 60,771 |
| 2018-12-24 | $9.10 | $9.21 | $9.00 | $9.09 | $8.65 | 9,389 |
| 2018-12-21 | $9.10 | $9.28 | $9.02 | $9.10 | $8.66 | 25,260 |
| 2018-12-20 | $9.05 | $9.21 | $8.90 | $8.92 | $8.49 | 120,754 |
| 2018-12-19 | $9.44 | $9.58 | $9.17 | $9.21 | $8.76 | 26,230 |
| 2018-12-18 | $9.40 | $9.43 | $9.23 | $9.29 | $8.84 | 46,870 |
| 2018-12-17 | $9.83 | $9.83 | $9.70 | $9.70 | $9.23 | 61,373 |
| 2018-12-14 | $9.93 | $10.03 | $9.88 | $9.91 | $9.43 | 60,682 |
| 2018-12-13 | $9.96 | $10.11 | $9.96 | $10.05 | $9.56 | 12,583 |
| 2018-12-12 | $10.42 | $10.44 | $10.26 | $10.30 | $9.80 | 10,554 |
| 2018-12-11 | $10.24 | $10.26 | $10.00 | $10.06 | $9.57 | 27,250 |
| 2018-12-10 | $10.44 | $10.44 | $10.16 | $10.25 | $9.75 | 17,405 |
| 2018-12-07 | $10.80 | $10.92 | $10.62 | $10.62 | $10.10 | 31,075 |
| 2018-12-06 | $10.31 | $10.31 | $10.16 | $10.19 | $9.69 | 25,374 |
| 2018-12-04 | $11.22 | $11.22 | $10.96 | $10.96 | $10.43 | 26,076 |
| 2018-12-03 | $11.44 | $11.46 | $11.36 | $11.44 | $10.88 | 47,871 |
| 2018-11-30 | $10.74 | $10.80 | $10.69 | $10.79 | $10.26 | 15,203 |
| 2018-11-29 | $10.98 | $11.03 | $10.92 | $10.98 | $10.44 | 28,991 |
| 2018-11-28 | $10.65 | $10.85 | $10.60 | $10.75 | $10.23 | 17,414 |
| 2018-11-27 | $10.69 | $10.75 | $10.56 | $10.60 | $10.08 | 19,688 |
| 2018-11-26 | $10.52 | $10.64 | $10.52 | $10.55 | $10.04 | 23,673 |
| 2018-11-23 | $10.01 | $10.11 | $9.98 | $10.11 | $9.62 | 12,536 |
| 2018-11-21 | $10.92 | $11.05 | $10.80 | $11.05 | $10.51 | 23,100 |
| 2018-11-20 | $10.89 | $10.92 | $10.57 | $10.66 | $10.14 | 83,468 |
| 2018-11-19 | $11.69 | $11.72 | $11.56 | $11.66 | $11.09 | 13,513 |
| 2018-11-16 | $11.88 | $12.02 | $11.83 | $11.90 | $11.32 | 9,267 |
| 2018-11-15 | $12.00 | $12.11 | $11.95 | $12.04 | $11.45 | 104,391 |
| 2018-11-14 | $11.51 | $11.60 | $11.42 | $11.47 | $10.91 | 28,260 |
| 2018-11-13 | $11.92 | $11.92 | $11.52 | $11.56 | $11.00 | 37,855 |
| 2018-11-12 | $11.83 | $11.85 | $11.56 | $11.59 | $11.02 | 15,222 |
| 2018-11-09 | $11.64 | $11.70 | $11.57 | $11.65 | $11.08 | 10,976 |
| 2018-11-08 | $12.06 | $12.17 | $11.90 | $11.90 | $11.32 | 9,513 |
| 2018-11-07 | $12.14 | $12.14 | $12.05 | $12.10 | $11.51 | 7,008 |
| 2018-11-06 | $12.23 | $12.27 | $12.04 | $12.14 | $11.55 | 12,470 |
| 2018-11-05 | $12.46 | $12.46 | $12.30 | $12.30 | $11.70 | 9,755 |
| 2018-11-02 | $12.57 | $12.63 | $12.25 | $12.25 | $11.65 | 10,722 |
| 2018-11-01 | $12.39 | $12.40 | $12.20 | $12.22 | $11.62 | 50,247 |
| 2018-10-31 | $12.51 | $12.66 | $12.40 | $12.40 | $11.80 | 26,268 |
| 2018-10-30 | $12.06 | $12.25 | $12.00 | $12.25 | $11.65 | 52,373 |
| 2018-10-29 | $12.33 | $12.40 | $12.13 | $12.22 | $11.62 | 46,648 |
| 2018-10-26 | $12.09 | $12.52 | $12.09 | $12.41 | $11.80 | 30,894 |
| 2018-10-25 | $12.26 | $12.33 | $12.15 | $12.24 | $11.64 | 16,417 |
| 2018-10-24 | $12.28 | $12.40 | $11.90 | $11.90 | $11.32 | 30,000 |
| 2018-10-23 | $12.13 | $12.25 | $12.02 | $12.17 | $11.58 | 25,863 |
| 2018-10-22 | $12.86 | $12.86 | $12.63 | $12.63 | $12.01 | 11,169 |
| 2018-10-19 | $13.09 | $13.20 | $13.09 | $13.11 | $12.47 | 10,159 |
| 2018-10-18 | $13.44 | $13.44 | $13.13 | $13.16 | $12.52 | 18,286 |
| 2018-10-17 | $13.81 | $13.81 | $13.66 | $13.70 | $13.03 | 7,308 |
| 2018-10-16 | $13.97 | $13.97 | $13.90 | $13.92 | $13.24 | 21,572 |
| 2018-10-15 | $13.75 | $13.88 | $13.75 | $13.79 | $13.12 | 8,910 |
| 2018-10-12 | $13.88 | $13.90 | $13.71 | $13.90 | $13.22 | 25,935 |
| 2018-10-11 | $13.78 | $13.89 | $13.62 | $13.66 | $12.99 | 27,062 |
| 2018-10-10 | $14.39 | $14.39 | $14.08 | $14.08 | $13.39 | 17,013 |
| 2018-10-09 | $14.03 | $14.36 | $14.03 | $14.28 | $13.58 | 21,489 |
| 2018-10-08 | $13.77 | $14.02 | $13.76 | $14.02 | $13.34 | 18,754 |
| 2018-10-05 | $14.38 | $14.38 | $14.25 | $14.38 | $13.68 | 4,332 |
| 2018-10-04 | $14.88 | $14.92 | $14.65 | $14.70 | $13.98 | 148,722 |
| 2018-10-03 | $14.83 | $15.04 | $14.81 | $14.94 | $14.21 | 14,151 |
| 2018-10-02 | $15.04 | $15.19 | $14.98 | $15.04 | $14.31 | 11,169 |
| 2018-10-01 | $14.96 | $15.11 | $14.96 | $15.10 | $14.36 | 15,656 |
| 2018-09-28 | $14.63 | $14.75 | $14.63 | $14.68 | $13.96 | 12,828 |
| 2018-09-27 | $14.87 | $14.94 | $14.81 | $14.91 | $14.18 | 13,138 |
| 2018-09-26 | $15.02 | $15.08 | $15.02 | $15.04 | $14.31 | 2,558 |
| 2018-09-25 | $15.14 | $15.18 | $15.05 | $15.11 | $14.37 | 20,620 |
| 2018-09-24 | $14.80 | $14.84 | $14.74 | $14.82 | $14.10 | 11,573 |
| 2018-09-21 | $14.40 | $14.40 | $14.25 | $14.25 | $13.56 | 19,469 |
| 2018-09-20 | $14.20 | $14.21 | $14.03 | $14.03 | $13.35 | 10,536 |
| 2018-09-19 | $13.98 | $14.06 | $13.96 | $14.05 | $13.36 | 37,453 |
| 2018-09-18 | $13.93 | $14.01 | $13.93 | $13.93 | $13.25 | 26,016 |
| 2018-09-17 | $13.71 | $13.72 | $13.58 | $13.62 | $12.96 | 81,022 |
| 2018-09-14 | $13.56 | $13.61 | $13.51 | $13.55 | $12.89 | 12,107 |
| 2018-09-13 | $13.70 | $13.70 | $13.65 | $13.66 | $12.99 | 10,970 |
| 2018-09-12 | $13.70 | $13.99 | $13.70 | $13.85 | $13.17 | 27,600 |
| 2018-09-11 | $12.73 | $13.05 | $12.73 | $13.05 | $12.41 | 15,244 |
| 2018-09-10 | $12.96 | $12.98 | $12.85 | $12.91 | $12.28 | 22,576 |
| 2018-09-07 | $12.76 | $13.02 | $12.74 | $12.99 | $12.36 | 21,912 |
| 2018-09-06 | $13.32 | $13.36 | $13.11 | $13.13 | $12.49 | 5,264 |
| 2018-09-05 | $13.69 | $13.72 | $13.49 | $13.61 | $12.95 | 10,724 |
| 2018-09-04 | $13.53 | $13.55 | $13.37 | $13.37 | $12.72 | 19,417 |
| 2018-08-31 | $13.73 | $13.73 | $13.49 | $13.52 | $12.86 | 8,495 |
| 2018-08-30 | $13.83 | $13.89 | $13.70 | $13.78 | $13.11 | 19,540 |
| 2018-08-29 | $13.76 | $13.85 | $13.75 | $13.81 | $13.14 | 11,189 |
| 2018-08-28 | $13.88 | $13.88 | $13.67 | $13.67 | $13.00 | 17,484 |
| 2018-08-27 | $13.89 | $13.96 | $13.86 | $13.90 | $13.22 | 29,166 |
| 2018-08-24 | $13.75 | $13.90 | $13.75 | $13.81 | $13.14 | 17,295 |
| 2018-08-23 | $13.76 | $13.78 | $13.64 | $13.64 | $12.97 | 28,256 |
| 2018-08-22 | $13.82 | $13.88 | $13.76 | $13.87 | $13.19 | 11,133 |
| 2018-08-21 | $13.60 | $13.63 | $13.51 | $13.63 | $12.97 | 14,760 |
| 2018-08-20 | $13.22 | $13.26 | $13.15 | $13.20 | $12.56 | 129,894 |
| 2018-08-17 | $12.90 | $13.10 | $12.90 | $13.08 | $12.44 | 10,551 |
| 2018-08-16 | $13.07 | $13.19 | $13.07 | $13.10 | $12.46 | 7,662 |
| 2018-08-15 | $13.03 | $13.03 | $12.75 | $12.88 | $12.25 | 36,379 |
| 2018-08-14 | $13.50 | $13.55 | $13.39 | $13.41 | $12.76 | 14,835 |
| 2018-08-13 | $13.41 | $13.41 | $13.28 | $13.31 | $12.66 | 12,475 |
| 2018-08-10 | $13.43 | $13.52 | $13.37 | $13.52 | $12.86 | 12,632 |
| 2018-08-09 | $13.81 | $13.85 | $13.63 | $13.64 | $12.97 | 22,797 |
| 2018-08-08 | $13.73 | $13.77 | $13.70 | $13.77 | $13.10 | 11,935 |
| 2018-08-07 | $14.02 | $14.12 | $14.00 | $14.00 | $13.32 | 11,134 |
| 2018-08-06 | $13.69 | $13.75 | $13.65 | $13.68 | $13.01 | 1,725 |
| 2018-08-03 | $13.65 | $13.65 | $13.46 | $13.49 | $12.83 | 20,774 |
| 2018-08-02 | $13.81 | $13.86 | $13.80 | $13.80 | $13.13 | 10,517 |
| 2018-08-01 | $14.22 | $14.23 | $14.16 | $14.18 | $13.49 | 6,844 |
| 2018-07-31 | $14.54 | $14.54 | $14.49 | $14.50 | $13.79 | 5,226 |
| 2018-07-30 | $14.86 | $14.86 | $14.77 | $14.77 | $14.05 | 6,359 |
| 2018-07-27 | $14.73 | $14.75 | $14.73 | $14.75 | $14.03 | 3,467 |
| 2018-07-26 | $14.91 | $14.92 | $14.86 | $14.90 | $14.17 | 12,276 |
| 2018-07-25 | $15.00 | $15.15 | $14.98 | $15.15 | $14.41 | 9,626 |
| 2018-07-24 | $15.17 | $15.42 | $15.17 | $15.24 | $14.50 | 15,022 |
| 2018-07-23 | $14.93 | $14.96 | $14.89 | $14.91 | $14.18 | 5,643 |
| 2018-07-20 | $14.95 | $15.00 | $14.95 | $15.00 | $14.27 | 1,452 |
| 2018-07-19 | $14.71 | $14.82 | $14.70 | $14.76 | $14.04 | 17,924 |
| 2018-07-18 | $14.72 | $14.91 | $14.70 | $14.88 | $14.15 | 9,323 |
| 2018-07-17 | $14.81 | $14.88 | $14.81 | $14.83 | $14.11 | 21,083 |
| 2018-07-16 | $15.09 | $15.10 | $15.02 | $15.09 | $14.35 | 13,417 |
| 2018-07-13 | $15.18 | $15.27 | $15.18 | $15.27 | $14.53 | 10,262 |
| 2018-07-12 | $15.41 | $15.64 | $15.41 | $15.64 | $14.88 | 7,168 |
| 2018-07-11 | $15.82 | $16.03 | $15.60 | $15.60 | $14.84 | 15,475 |
| 2018-07-10 | $16.14 | $16.14 | $16.02 | $16.11 | $15.32 | 25,396 |
| 2018-07-09 | $15.84 | $15.94 | $15.77 | $15.91 | $15.13 | 6,222 |
| 2018-07-06 | $15.45 | $15.65 | $15.43 | $15.65 | $14.89 | 12,151 |
| 2018-07-05 | $15.83 | $15.83 | $15.61 | $15.61 | $14.85 | 13,455 |
| 2018-07-03 | $15.57 | $15.69 | $15.55 | $15.55 | $14.79 | 12,137 |
| 2018-07-02 | $15.46 | $15.46 | $15.28 | $15.34 | $14.59 | 3,150 |
| 2018-06-29 | $15.77 | $15.95 | $15.77 | $15.82 | $15.05 | 42,872 |
| 2018-06-28 | $15.40 | $15.45 | $15.31 | $15.43 | $14.68 | 19,932 |
| 2018-06-27 | $15.54 | $15.55 | $15.23 | $15.24 | $14.50 | 17,360 |
| 2018-06-26 | $15.36 | $15.40 | $15.23 | $15.39 | $14.64 | 8,188 |
| 2018-06-25 | $15.24 | $15.24 | $15.15 | $15.15 | $14.41 | 11,051 |
| 2018-06-22 | $15.66 | $15.66 | $15.42 | $15.55 | $14.79 | 13,753 |
| 2018-06-21 | $14.90 | $14.94 | $14.73 | $14.73 | $14.01 | 17,632 |
| 2018-06-20 | $14.85 | $14.96 | $14.85 | $14.90 | $14.17 | 6,493 |
| 2018-06-19 | $14.95 | $15.10 | $14.86 | $15.05 | $14.32 | 5,939 |
| 2018-06-18 | $15.24 | $15.25 | $15.12 | $15.23 | $14.49 | 18,535 |
| 2018-06-15 | $15.24 | $15.28 | $15.20 | $15.20 | $14.46 | 5,685 |
| 2018-06-14 | $15.34 | $15.40 | $15.32 | $15.40 | $14.65 | 17,694 |
| 2018-06-13 | $15.40 | $15.45 | $15.30 | $15.40 | $14.65 | 20,702 |
| 2018-06-12 | $15.56 | $15.64 | $15.37 | $15.37 | $14.62 | 20,953 |
| 2018-06-11 | $15.53 | $15.80 | $15.50 | $15.80 | $15.03 | 19,025 |
| 2018-06-08 | $15.51 | $15.51 | $15.33 | $15.34 | $14.59 | 11,265 |
| 2018-06-07 | $15.40 | $15.54 | $15.31 | $15.31 | $14.56 | 23,800 |
| 2018-06-06 | $14.96 | $15.10 | $14.95 | $15.06 | $14.33 | 22,058 |
| 2018-06-05 | $14.95 | $14.95 | $14.88 | $14.91 | $14.18 | 21,347 |
| 2018-06-04 | $15.33 | $15.33 | $15.08 | $15.08 | $14.34 | 20,565 |
| 2018-06-01 | $15.35 | $15.40 | $15.23 | $15.31 | $14.56 | 13,420 |
| 2018-05-31 | $15.35 | $15.35 | $15.20 | $15.23 | $14.49 | 5,500 |
| 2018-05-30 | $14.79 | $14.95 | $14.74 | $14.94 | $14.21 | 7,264 |
| 2018-05-29 | $14.75 | $14.78 | $14.47 | $14.50 | $13.79 | 26,768 |
| 2018-05-25 | $15.11 | $15.11 | $15.04 | $15.05 | $14.32 | 12,245 |
| 2018-05-24 | $15.49 | $15.65 | $15.46 | $15.59 | $14.83 | 45,769 |
| 2018-05-23 | $15.68 | $15.85 | $15.67 | $15.80 | $15.03 | 24,707 |
| 2018-05-22 | $16.26 | $16.30 | $16.03 | $16.07 | $15.29 | 24,874 |
| 2018-05-21 | $16.00 | $16.34 | $15.91 | $16.10 | $15.32 | 26,319 |
| 2018-05-18 | $15.93 | $15.95 | $15.93 | $15.95 | $15.17 | 14,036 |
| 2018-05-17 | $15.85 | $16.07 | $15.85 | $16.04 | $15.26 | 43,610 |
| 2018-05-16 | $15.67 | $15.88 | $15.61 | $15.88 | $15.11 | 41,587 |
| 2018-05-15 | $15.05 | $15.15 | $14.99 | $15.01 | $14.28 | 13,810 |
| 2018-05-14 | $14.71 | $14.82 | $14.64 | $14.64 | $13.93 | 64,381 |
| 2018-05-11 | $14.83 | $14.96 | $14.83 | $14.88 | $14.15 | 8,057 |
| 2018-05-10 | $14.32 | $14.37 | $14.22 | $14.37 | $13.67 | 6,238 |
| 2018-05-09 | $14.22 | $14.36 | $14.20 | $14.24 | $13.55 | 30,443 |
| 2018-05-08 | $13.83 | $13.97 | $13.67 | $13.96 | $13.28 | 25,890 |
| 2018-05-07 | $14.25 | $14.47 | $14.21 | $14.28 | $13.58 | 24,191 |
| 2018-05-04 | $13.96 | $14.21 | $13.96 | $14.18 | $13.49 | 20,192 |
| 2018-05-03 | $14.09 | $14.09 | $13.84 | $14.04 | $13.36 | 26,097 |
| 2018-05-02 | $14.24 | $14.35 | $14.19 | $14.24 | $13.55 | 7,504 |
| 2018-05-01 | $13.95 | $13.99 | $13.85 | $13.99 | $13.31 | 3,512 |
| 2018-04-30 | $14.04 | $14.15 | $14.04 | $14.14 | $13.45 | 15,364 |
| 2018-04-27 | $14.36 | $14.42 | $14.25 | $14.39 | $13.69 | 22,804 |
| 2018-04-26 | $14.28 | $14.36 | $14.26 | $14.35 | $13.65 | 271,370 |
| 2018-04-25 | $13.89 | $14.03 | $13.80 | $14.00 | $13.32 | 183,365 |
| 2018-04-24 | $14.57 | $14.67 | $14.50 | $14.53 | $13.22 | 182,513 |
| 2018-04-23 | $14.78 | $14.83 | $14.65 | $14.83 | $13.50 | 53,650 |
| 2018-04-20 | $14.64 | $14.84 | $14.61 | $14.74 | $13.41 | 20,187 |
| 2018-04-19 | $14.92 | $14.96 | $14.77 | $14.83 | $13.50 | 12,564 |
| 2018-04-18 | $14.95 | $15.01 | $14.88 | $14.92 | $13.58 | 17,694 |
| 2018-04-17 | $14.39 | $14.45 | $14.39 | $14.45 | $13.15 | 27,740 |
| 2018-04-16 | $14.45 | $14.45 | $14.28 | $14.34 | $13.05 | 21,254 |
| 2018-04-13 | $14.67 | $14.70 | $14.65 | $14.70 | $13.38 | 7,270 |
| 2018-04-12 | $14.35 | $14.57 | $14.35 | $14.57 | $13.26 | 4,873 |
| 2018-04-11 | $13.89 | $14.01 | $13.89 | $13.97 | $12.71 | 4,324 |
| 2018-04-10 | $13.48 | $13.66 | $13.48 | $13.66 | $12.43 | 9,445 |
| 2018-04-09 | $12.92 | $12.92 | $12.77 | $12.88 | $11.72 | 4,535 |
| 2018-04-06 | $13.20 | $13.20 | $12.91 | $12.91 | $11.75 | 11,863 |
| 2018-04-05 | $13.25 | $13.40 | $13.25 | $13.29 | $12.09 | 17,336 |
| 2018-04-04 | $12.68 | $12.89 | $12.68 | $12.84 | $11.69 | 14,660 |
| 2018-04-03 | $12.72 | $12.84 | $12.70 | $12.84 | $11.69 | 46,604 |
| 2018-04-02 | $12.81 | $12.81 | $12.50 | $12.57 | $11.44 | 6,800 |
| 2018-03-29 | $12.92 | $12.99 | $12.82 | $12.85 | $11.69 | 20,746 |
| 2018-03-28 | $12.91 | $12.95 | $12.71 | $12.73 | $11.59 | 57,679 |
| 2018-03-27 | $13.74 | $13.74 | $13.39 | $13.39 | $12.19 | 12,814 |
| 2018-03-26 | $13.90 | $13.92 | $13.65 | $13.76 | $12.52 | 5,505 |
| 2018-03-23 | $14.10 | $14.12 | $13.93 | $13.93 | $12.68 | 9,166 |
| 2018-03-22 | $14.13 | $14.13 | $13.88 | $13.88 | $12.63 | 12,289 |
| 2018-03-21 | $14.37 | $14.58 | $14.37 | $14.51 | $13.21 | 5,950 |
| 2018-03-20 | $14.23 | $14.26 | $14.15 | $14.24 | $12.96 | 11,949 |
| 2018-03-19 | $14.32 | $14.32 | $14.03 | $14.08 | $12.81 | 7,163 |
| 2018-03-16 | $14.38 | $14.61 | $14.38 | $14.55 | $13.24 | 3,999 |
| 2018-03-15 | $14.34 | $14.42 | $14.22 | $14.32 | $13.03 | 14,468 |
| 2018-03-14 | $14.56 | $14.56 | $14.40 | $14.53 | $13.22 | 12,557 |
| 2018-03-13 | $15.05 | $15.05 | $14.61 | $14.61 | $13.30 | 16,914 |
| 2018-03-12 | $15.18 | $15.21 | $15.05 | $15.06 | $13.71 | 22,633 |
| 2018-03-09 | $15.10 | $15.26 | $15.10 | $15.19 | $13.82 | 16,178 |
| 2018-03-08 | $14.84 | $14.84 | $14.74 | $14.81 | $13.48 | 18,422 |
| 2018-03-07 | $15.01 | $15.05 | $14.88 | $15.00 | $13.65 | 12,198 |
| 2018-03-06 | $15.38 | $15.38 | $15.30 | $15.31 | $13.93 | 17,176 |
| 2018-03-05 | $14.89 | $15.06 | $14.89 | $14.91 | $13.57 | 3,836 |
| 2018-03-02 | $15.03 | $15.09 | $14.83 | $15.09 | $13.73 | 16,826 |
| 2018-03-01 | $15.31 | $15.40 | $15.18 | $15.30 | $13.92 | 44,838 |
| 2018-02-28 | $15.23 | $15.23 | $14.98 | $14.98 | $13.63 | 13,202 |
| 2018-02-27 | $15.43 | $15.44 | $15.06 | $15.08 | $13.72 | 17,552 |
| 2018-02-26 | $15.50 | $15.50 | $15.34 | $15.41 | $14.02 | 37,356 |
| 2018-02-23 | $15.66 | $15.87 | $15.66 | $15.78 | $14.36 | 8,545 |
| 2018-02-22 | $14.76 | $14.78 | $14.64 | $14.74 | $13.41 | 5,944 |
| 2018-02-21 | $14.46 | $14.52 | $14.30 | $14.30 | $13.01 | 7,183 |
| 2018-02-20 | $14.77 | $14.79 | $14.75 | $14.75 | $13.42 | 3,401 |
| 2018-02-16 | $14.64 | $14.84 | $14.64 | $14.77 | $13.44 | 28,839 |
| 2018-02-15 | $14.49 | $14.65 | $14.48 | $14.65 | $13.33 | 18,738 |
| 2018-02-14 | $14.27 | $14.55 | $14.26 | $14.55 | $13.24 | 6,775 |
| 2018-02-13 | $14.25 | $14.33 | $14.19 | $14.27 | $12.99 | 8,281 |
| 2018-02-12 | $14.35 | $14.51 | $14.35 | $14.48 | $13.18 | 26,949 |
| 2018-02-09 | $14.07 | $14.30 | $13.73 | $14.08 | $12.81 | 40,015 |
| 2018-02-08 | $14.65 | $14.67 | $14.18 | $14.39 | $13.10 | 16,382 |
| 2018-02-07 | $14.87 | $15.10 | $14.66 | $14.68 | $13.36 | 34,750 |
| 2018-02-06 | $14.65 | $15.17 | $14.65 | $15.00 | $13.65 | 28,018 |
| 2018-02-05 | $15.35 | $15.38 | $14.95 | $14.96 | $13.61 | 62,325 |
| 2018-02-02 | $15.67 | $15.70 | $15.42 | $15.44 | $14.05 | 50,291 |
| 2018-02-01 | $15.92 | $16.02 | $15.90 | $16.01 | $14.57 | 48,877 |
| 2018-01-31 | $15.65 | $15.69 | $15.47 | $15.47 | $14.08 | 61,004 |
| 2018-01-30 | $15.92 | $15.92 | $15.62 | $15.71 | $14.30 | 7,026 |
| 2018-01-29 | $16.26 | $16.32 | $16.22 | $16.22 | $14.76 | 3,413 |
| 2018-01-26 | $16.73 | $16.73 | $16.65 | $16.65 | $15.15 | 8,666 |
| 2018-01-25 | $17.10 | $17.10 | $16.72 | $16.77 | $15.26 | 13,951 |
| 2018-01-24 | $17.15 | $17.25 | $17.02 | $17.16 | $15.62 | 14,608 |
| 2018-01-23 | $17.11 | $17.25 | $17.10 | $17.25 | $15.70 | 39,986 |
| 2018-01-22 | $16.50 | $16.74 | $16.50 | $16.73 | $15.23 | 16,261 |
| 2018-01-19 | $16.43 | $16.48 | $16.38 | $16.45 | $14.97 | 5,814 |
| 2018-01-18 | $16.79 | $16.82 | $16.66 | $16.68 | $15.18 | 11,773 |
| 2018-01-17 | $16.38 | $16.65 | $16.38 | $16.64 | $15.14 | 14,777 |
| 2018-01-16 | $16.40 | $16.40 | $16.25 | $16.25 | $14.79 | 36,527 |
| 2018-01-12 | $16.48 | $16.67 | $16.46 | $16.64 | $15.14 | 8,527 |
| 2018-01-11 | $16.18 | $16.42 | $16.18 | $16.39 | $14.92 | 9,529 |
| 2018-01-10 | $16.18 | $16.25 | $16.17 | $16.17 | $14.72 | 18,366 |
| 2018-01-09 | $16.40 | $16.40 | $16.12 | $16.22 | $14.76 | 23,954 |
| 2018-01-08 | $16.43 | $16.43 | $16.31 | $16.40 | $14.93 | 12,984 |
| 2018-01-05 | $16.14 | $16.43 | $16.14 | $16.35 | $14.88 | 6,950 |
| 2018-01-04 | $16.00 | $16.05 | $15.93 | $16.05 | $14.61 | 11,735 |
| 2018-01-03 | $15.62 | $15.72 | $15.55 | $15.67 | $14.26 | 3,832 |
| 2018-01-02 | $15.22 | $15.34 | $15.20 | $15.34 | $13.96 | 10,104 |
| 2017-12-29 | $15.10 | $15.10 | $14.95 | $15.05 | $13.70 | 8,666 |
| 2017-12-28 | $15.02 | $15.03 | $14.92 | $14.95 | $13.61 | 3,042 |
| 2017-12-27 | $14.84 | $14.89 | $14.84 | $14.87 | $13.53 | 5,902 |
| 2017-12-26 | $14.38 | $14.59 | $14.36 | $14.59 | $13.28 | 7,928 |
| 2017-12-22 | $14.56 | $14.56 | $14.44 | $14.45 | $13.15 | 12,754 |
| 2017-12-21 | $14.53 | $14.71 | $14.49 | $14.65 | $13.33 | 30,913 |
| 2017-12-20 | $14.40 | $14.40 | $14.32 | $14.37 | $13.08 | 49,329 |
| 2017-12-19 | $14.46 | $14.46 | $14.35 | $14.36 | $13.07 | 16,150 |
| 2017-12-18 | $14.33 | $14.48 | $14.33 | $14.45 | $13.15 | 7,000 |
| 2017-12-15 | $13.95 | $13.95 | $13.80 | $13.83 | $12.59 | 19,364 |
| 2017-12-14 | $13.99 | $14.05 | $13.95 | $13.95 | $12.70 | 9,497 |
| 2017-12-13 | $14.15 | $14.15 | $14.01 | $14.02 | $12.76 | 28,016 |
| 2017-12-12 | $14.18 | $14.22 | $14.14 | $14.19 | $12.91 | 14,759 |
| 2017-12-11 | $14.04 | $14.13 | $14.04 | $14.11 | $12.84 | 5,311 |
| 2017-12-08 | $14.03 | $14.06 | $13.91 | $14.03 | $12.77 | 12,401 |
| 2017-12-07 | $13.78 | $13.84 | $13.72 | $13.76 | $12.52 | 47,847 |
| 2017-12-06 | $13.89 | $13.95 | $13.78 | $13.82 | $12.58 | 21,113 |
| 2017-12-05 | $14.15 | $14.15 | $13.90 | $14.00 | $12.74 | 32,317 |
| 2017-12-04 | $14.61 | $14.64 | $14.57 | $14.61 | $13.30 | 11,199 |
| 2017-12-01 | $14.81 | $14.86 | $14.65 | $14.75 | $13.42 | 19,282 |
| 2017-11-30 | $14.57 | $14.61 | $14.43 | $14.44 | $13.14 | 32,893 |
| 2017-11-29 | $14.35 | $14.36 | $14.22 | $14.25 | $12.97 | 26,535 |
| 2017-11-28 | $14.22 | $14.28 | $14.22 | $14.22 | $12.94 | 15,898 |
| 2017-11-27 | $14.57 | $14.58 | $14.36 | $14.36 | $13.07 | 85,541 |
| 2017-11-24 | $15.24 | $15.24 | $15.24 | $15.24 | $13.87 | 2 |
| 2017-11-22 | $15.10 | $15.28 | $15.10 | $15.24 | $13.87 | 12,050 |
| 2017-11-21 | $14.95 | $15.19 | $14.95 | $15.15 | $13.79 | 16,484 |
| 2017-11-20 | $14.60 | $14.69 | $14.57 | $14.62 | $13.31 | 11,366 |
| 2017-11-17 | $14.56 | $14.60 | $14.52 | $14.60 | $13.29 | 7,591 |
| 2017-11-16 | $14.70 | $14.70 | $14.54 | $14.57 | $13.26 | 18,718 |
| 2017-11-15 | $14.43 | $14.43 | $14.30 | $14.35 | $13.06 | 10,184 |
| 2017-11-14 | $14.87 | $14.87 | $14.55 | $14.55 | $13.24 | 8,563 |
| 2017-11-13 | $15.06 | $15.23 | $15.03 | $15.07 | $13.71 | 12,157 |
| 2017-11-10 | $15.40 | $15.47 | $15.25 | $15.28 | $13.91 | 8,436 |
| 2017-11-09 | $15.90 | $16.23 | $15.90 | $16.07 | $14.62 | 14,131 |
| 2017-11-08 | $17.19 | $17.19 | $16.98 | $16.98 | $15.45 | 7,356 |
| 2017-11-07 | $17.25 | $17.25 | $17.11 | $17.11 | $15.57 | 9,012 |
| 2017-11-06 | $17.12 | $17.34 | $17.07 | $17.29 | $15.74 | 17,995 |
| 2017-11-03 | $16.98 | $17.14 | $16.98 | $17.10 | $15.56 | 16,705 |
| 2017-11-02 | $16.95 | $17.00 | $16.86 | $16.89 | $15.37 | 5,968 |
| 2017-11-01 | $17.08 | $17.24 | $16.96 | $17.00 | $15.47 | 4,167 |
| 2017-10-31 | $16.75 | $16.82 | $16.73 | $16.77 | $15.26 | 3,551 |
| 2017-10-30 | $16.54 | $16.69 | $16.53 | $16.68 | $15.18 | 18,067 |
| 2017-10-27 | $16.03 | $16.22 | $16.03 | $16.16 | $14.71 | 12,037 |
| 2017-10-26 | $16.00 | $16.12 | $15.98 | $16.05 | $14.61 | 41,194 |
| 2017-10-25 | $16.32 | $16.32 | $16.12 | $16.17 | $14.72 | 5,772 |
| 2017-10-24 | $16.34 | $16.45 | $16.30 | $16.30 | $14.83 | 4,486 |
| 2017-10-23 | $16.37 | $16.39 | $16.20 | $16.21 | $14.75 | 9,801 |
| 2017-10-20 | $16.53 | $16.70 | $16.50 | $16.51 | $15.03 | 45,103 |
| 2017-10-19 | $16.64 | $16.75 | $16.49 | $16.54 | $15.05 | 41,027 |
| 2017-10-18 | $16.59 | $16.62 | $16.37 | $16.48 | $15.00 | 65,506 |
| 2017-10-17 | $16.68 | $16.68 | $16.44 | $16.50 | $15.02 | 14,375 |
| 2017-10-16 | $17.08 | $17.19 | $16.95 | $16.95 | $15.43 | 12,761 |
| 2017-10-13 | $17.05 | $17.20 | $16.93 | $16.93 | $15.41 | 2,146 |
| 2017-10-12 | $16.93 | $17.10 | $16.93 | $16.94 | $15.42 | 15,391 |
| 2017-10-11 | $17.04 | $17.43 | $17.02 | $17.06 | $15.53 | 11,818 |
| 2017-10-10 | $16.48 | $16.55 | $16.37 | $16.37 | $14.90 | 3,231 |
| 2017-10-09 | $16.24 | $16.24 | $16.15 | $16.17 | $14.72 | 11,366 |
| 2017-10-06 | $16.11 | $16.15 | $16.03 | $16.14 | $14.69 | 7,211 |
| 2017-10-05 | $16.43 | $16.46 | $16.26 | $16.28 | $14.82 | 232,216 |
| 2017-10-04 | $16.40 | $16.42 | $16.31 | $16.31 | $14.84 | 1,190 |
| 2017-10-03 | $16.49 | $16.64 | $16.49 | $16.60 | $15.11 | 15,288 |
| 2017-10-02 | $16.21 | $16.43 | $16.21 | $16.43 | $14.95 | 7,016 |
| 2017-09-29 | $16.40 | $16.48 | $16.35 | $16.48 | $15.00 | 3,852 |
| 2017-09-28 | $16.45 | $16.60 | $16.40 | $16.44 | $14.96 | 25,525 |
| 2017-09-27 | $15.85 | $16.03 | $15.85 | $15.94 | $14.51 | 10,488 |
| 2017-09-26 | $15.88 | $15.91 | $15.76 | $15.81 | $14.39 | 18,276 |
| 2017-09-25 | $16.00 | $16.17 | $16.00 | $16.16 | $14.71 | 6,935 |
| 2017-09-22 | $15.88 | $16.00 | $15.83 | $15.84 | $14.42 | 11,135 |
| 2017-09-21 | $15.67 | $15.80 | $15.65 | $15.70 | $14.29 | 11,031 |
| 2017-09-20 | $15.46 | $15.60 | $15.44 | $15.44 | $14.05 | 9,363 |
| 2017-09-19 | $15.43 | $15.55 | $15.43 | $15.53 | $14.13 | 5,795 |
| 2017-09-18 | $15.47 | $15.54 | $15.43 | $15.54 | $14.14 | 9,387 |
| 2017-09-15 | $15.39 | $15.44 | $15.23 | $15.32 | $13.94 | 26,578 |
| 2017-09-14 | $15.18 | $15.22 | $15.18 | $15.19 | $13.82 | 6,684 |
| 2017-09-13 | $15.11 | $15.19 | $15.07 | $15.10 | $13.74 | 10,750 |
| 2017-09-12 | $14.93 | $15.01 | $14.89 | $14.89 | $13.55 | 11,954 |
| 2017-09-11 | $14.91 | $15.07 | $14.91 | $15.04 | $13.69 | 7,559 |
| 2017-09-08 | $14.93 | $14.93 | $14.75 | $14.80 | $13.47 | 10,137 |
| 2017-09-07 | $15.04 | $15.08 | $14.87 | $14.90 | $13.56 | 2,970 |
| 2017-09-06 | $14.78 | $14.94 | $14.78 | $14.83 | $13.50 | 4,108 |
| 2017-09-05 | $14.62 | $14.80 | $14.62 | $14.80 | $13.47 | 8,035 |
| 2017-09-01 | $14.34 | $14.49 | $14.34 | $14.43 | $13.13 | 3,715 |
| 2017-08-31 | $14.10 | $14.33 | $14.10 | $14.33 | $13.04 | 8,083 |
| 2017-08-30 | $13.88 | $13.88 | $13.71 | $13.77 | $12.53 | 16,181 |
| 2017-08-29 | $14.00 | $14.06 | $13.97 | $14.06 | $12.80 | 6,360 |
| 2017-08-28 | $14.00 | $14.02 | $13.92 | $13.96 | $12.70 | 6,112 |
| 2017-08-25 | $13.96 | $14.15 | $13.96 | $14.06 | $12.80 | 10,722 |
| 2017-08-24 | $14.00 | $14.00 | $13.89 | $13.93 | $12.68 | 10,255 |
| 2017-08-23 | $14.04 | $14.12 | $13.99 | $14.07 | $12.80 | 4,195 |
| 2017-08-22 | $14.00 | $14.04 | $13.94 | $14.02 | $12.76 | 10,873 |
| 2017-08-21 | $13.89 | $13.91 | $13.80 | $13.82 | $12.58 | 22,830 |
| 2017-08-18 | $13.90 | $14.07 | $13.87 | $14.03 | $12.77 | 24,939 |
| 2017-08-17 | $13.74 | $13.80 | $13.68 | $13.69 | $12.46 | 15,786 |
| 2017-08-16 | $14.12 | $14.12 | $13.92 | $13.92 | $12.67 | 9,092 |
| 2017-08-15 | $13.89 | $13.97 | $13.82 | $13.90 | $12.65 | 13,130 |
| 2017-08-14 | $14.04 | $14.09 | $13.98 | $14.02 | $12.76 | 9,622 |
| 2017-08-11 | $13.96 | $13.96 | $13.79 | $13.91 | $12.66 | 6,200 |
| 2017-08-10 | $14.45 | $14.45 | $14.20 | $14.25 | $12.97 | 2,627 |
| 2017-08-09 | $14.51 | $14.60 | $14.47 | $14.52 | $13.21 | 15,053 |
| 2017-08-08 | $14.43 | $14.54 | $14.33 | $14.35 | $13.06 | 20,609 |
| 2017-08-07 | $14.43 | $14.53 | $14.41 | $14.52 | $13.21 | 18,672 |
| 2017-08-04 | $14.38 | $14.38 | $14.19 | $14.25 | $12.97 | 9,424 |
| 2017-08-03 | $14.50 | $14.59 | $14.40 | $14.44 | $13.14 | 7,476 |
| 2017-08-02 | $14.99 | $15.00 | $14.75 | $15.00 | $13.65 | 7,408 |
| 2017-08-01 | $15.16 | $15.28 | $15.07 | $15.14 | $13.78 | 36,400 |
| 2017-07-31 | $14.66 | $14.82 | $14.59 | $14.81 | $13.48 | 19,839 |
| 2017-07-28 | $14.75 | $14.75 | $14.57 | $14.62 | $13.31 | 27,711 |
| 2017-07-27 | $14.96 | $14.96 | $14.78 | $14.83 | $13.50 | 18,827 |
| 2017-07-26 | $15.14 | $15.34 | $15.03 | $15.27 | $13.90 | 23,457 |
| 2017-07-25 | $14.96 | $15.04 | $14.95 | $14.99 | $13.64 | 15,427 |
| 2017-07-24 | $14.72 | $14.79 | $14.72 | $14.78 | $13.45 | 2,581 |
| 2017-07-21 | $15.15 | $15.15 | $14.80 | $14.80 | $13.47 | 14,431 |
| 2017-07-20 | $15.25 | $15.25 | $15.05 | $15.10 | $13.74 | 11,326 |
| 2017-07-19 | $14.81 | $15.09 | $14.81 | $15.02 | $13.67 | 18,371 |
| 2017-07-18 | $14.84 | $14.86 | $14.69 | $14.71 | $13.39 | 8,948 |
| 2017-07-17 | $14.68 | $14.86 | $14.67 | $14.73 | $13.41 | 26,426 |
| 2017-07-14 | $14.54 | $14.64 | $14.47 | $14.64 | $13.32 | 13,380 |
| 2017-07-13 | $14.26 | $14.33 | $14.18 | $14.30 | $13.01 | 21,288 |
| 2017-07-12 | $14.18 | $14.18 | $14.00 | $14.05 | $12.79 | 19,328 |
| 2017-07-11 | $13.41 | $13.66 | $13.41 | $13.60 | $12.38 | 23,239 |
| 2017-07-10 | $13.53 | $13.72 | $13.53 | $13.63 | $12.40 | 12,732 |
| 2017-07-07 | $13.54 | $13.54 | $13.30 | $13.42 | $12.21 | 17,177 |
| 2017-07-06 | $13.67 | $13.85 | $13.58 | $13.58 | $12.36 | 25,857 |
| 2017-07-05 | $13.76 | $13.78 | $13.49 | $13.49 | $12.28 | 13,777 |
| 2017-07-03 | $13.72 | $13.78 | $13.72 | $13.77 | $12.53 | 3,291 |
| 2017-06-30 | $13.43 | $13.56 | $13.42 | $13.53 | $12.31 | 8,998 |
| 2017-06-29 | $13.16 | $13.22 | $13.07 | $13.10 | $11.92 | 12,860 |
| 2017-06-28 | $13.02 | $13.07 | $12.97 | $13.07 | $11.89 | 11,548 |
| 2017-06-27 | $13.09 | $13.19 | $13.06 | $13.06 | $11.89 | 6,321 |
| 2017-06-26 | $12.78 | $12.85 | $12.71 | $12.79 | $11.64 | 4,754 |
| 2017-06-23 | $12.78 | $12.78 | $12.75 | $12.75 | $11.60 | 5,321 |
| 2017-06-22 | $12.55 | $12.69 | $12.55 | $12.64 | $11.50 | 13,122 |
| 2017-06-21 | $13.24 | $13.24 | $12.81 | $12.89 | $11.73 | 17,396 |
| 2017-06-20 | $12.82 | $12.82 | $12.63 | $12.80 | $11.65 | 8,391 |
| 2017-06-19 | $13.30 | $13.36 | $13.21 | $13.27 | $12.08 | 10,965 |
| 2017-06-16 | $13.10 | $13.26 | $13.10 | $13.26 | $12.07 | 6,865 |
| 2017-06-15 | $13.24 | $13.25 | $13.13 | $13.13 | $11.95 | 58,787 |
| 2017-06-14 | $13.90 | $13.90 | $13.70 | $13.83 | $12.58 | 29,709 |
| 2017-06-13 | $14.12 | $14.22 | $14.08 | $14.15 | $12.88 | 7,630 |
| 2017-06-12 | $13.90 | $13.90 | $13.82 | $13.85 | $12.60 | 10,757 |
| 2017-06-09 | $13.76 | $14.02 | $13.70 | $14.02 | $12.76 | 39,657 |
| 2017-06-08 | $13.62 | $13.67 | $13.56 | $13.60 | $12.38 | 24,057 |
| 2017-06-07 | $13.84 | $13.84 | $13.52 | $13.61 | $12.39 | 46,917 |
| 2017-06-06 | $13.80 | $14.00 | $13.78 | $14.00 | $12.74 | 15,858 |
| 2017-06-05 | $13.89 | $13.93 | $13.81 | $13.81 | $12.57 | 31,492 |
| 2017-06-02 | $13.97 | $14.06 | $13.80 | $13.83 | $12.59 | 6,887 |
| 2017-06-01 | $14.22 | $14.39 | $14.22 | $14.27 | $12.99 | 6,313 |
| 2017-05-31 | $14.71 | $14.71 | $14.41 | $14.48 | $13.18 | 19,869 |
| 2017-05-30 | $15.12 | $15.28 | $15.12 | $15.20 | $13.83 | 6,208 |
| 2017-05-26 | $15.06 | $15.28 | $15.06 | $15.28 | $13.91 | 13,116 |
| 2017-05-25 | $15.60 | $15.64 | $14.98 | $15.13 | $13.77 | 35,292 |
| 2017-05-24 | $15.62 | $15.63 | $15.50 | $15.61 | $14.21 | 5,896 |
| 2017-05-23 | $15.62 | $15.62 | $15.49 | $15.49 | $14.10 | 4,882 |
| 2017-05-22 | $15.63 | $15.72 | $15.63 | $15.63 | $14.22 | 10,032 |
| 2017-05-19 | $15.60 | $15.60 | $15.50 | $15.60 | $14.20 | 74,820 |
| 2017-05-18 | $15.30 | $15.30 | $15.19 | $15.20 | $13.83 | 6,309 |
| 2017-05-17 | $15.87 | $16.00 | $15.86 | $15.87 | $14.44 | 19,583 |
| 2017-05-16 | $15.93 | $15.95 | $15.83 | $15.89 | $14.46 | 9,873 |
| 2017-05-15 | $16.42 | $16.44 | $16.21 | $16.22 | $14.76 | 15,599 |
| 2017-05-12 | $16.01 | $16.05 | $15.97 | $15.97 | $14.53 | 19,776 |
| 2017-05-11 | $16.31 | $16.38 | $16.10 | $16.20 | $14.74 | 89,700 |
| 2017-05-10 | $16.22 | $16.36 | $16.18 | $16.35 | $14.88 | 15,337 |
| 2017-05-09 | $16.19 | $16.34 | $16.19 | $16.26 | $14.80 | 8,380 |
| 2017-05-08 | $16.12 | $16.12 | $15.86 | $15.98 | $14.54 | 11,872 |
| 2017-05-05 | $15.80 | $16.45 | $15.80 | $16.45 | $14.97 | 21,135 |
| 2017-05-04 | $15.64 | $15.64 | $15.35 | $15.46 | $14.07 | 151,507 |
| 2017-05-03 | $16.00 | $16.10 | $15.98 | $16.09 | $14.64 | 13,998 |
| 2017-05-02 | $16.04 | $16.20 | $16.00 | $16.07 | $14.62 | 15,355 |
| 2017-05-01 | $16.52 | $16.57 | $16.30 | $16.57 | $15.08 | 62,718 |
| 2017-04-28 | $16.40 | $16.55 | $16.40 | $16.55 | $15.06 | 18,097 |
| 2017-04-27 | $16.85 | $17.00 | $16.47 | $16.65 | $14.61 | 40,127 |
| 2017-04-26 | $15.42 | $15.61 | $15.42 | $15.45 | $13.56 | 32,345 |
| 2017-04-25 | $15.57 | $15.64 | $15.55 | $15.63 | $13.72 | 18,572 |
| 2017-04-24 | $15.51 | $15.52 | $15.35 | $15.44 | $13.55 | 73,807 |
| 2017-04-21 | $15.52 | $15.52 | $15.27 | $15.42 | $13.53 | 40,458 |
| 2017-04-20 | $15.60 | $15.64 | $15.47 | $15.47 | $13.58 | 4,187 |
| 2017-04-19 | $15.95 | $15.95 | $15.55 | $15.55 | $13.65 | 29,395 |
| 2017-04-18 | $16.25 | $16.34 | $15.77 | $15.95 | $14.00 | 30,663 |
| 2017-04-17 | $16.45 | $16.45 | $16.26 | $16.32 | $13.82 | 15,402 |
| 2017-04-13 | $16.46 | $16.50 | $16.20 | $16.28 | $13.78 | 32,386 |
| 2017-04-12 | $16.56 | $16.64 | $16.41 | $16.48 | $13.95 | 21,668 |
| 2017-04-11 | $16.34 | $16.34 | $16.10 | $16.23 | $13.74 | 33,355 |
| 2017-04-10 | $16.23 | $16.32 | $16.19 | $16.25 | $13.76 | 2,707 |
| 2017-04-07 | $16.09 | $16.20 | $16.02 | $16.03 | $13.57 | 26,564 |
| 2017-04-06 | $16.05 | $16.12 | $16.02 | $16.07 | $13.61 | 16,177 |
| 2017-04-05 | $16.00 | $16.02 | $15.84 | $15.84 | $13.41 | 18,555 |
| 2017-04-04 | $15.39 | $15.52 | $15.39 | $15.50 | $13.12 | 7,051 |
| 2017-04-03 | $15.46 | $15.56 | $15.35 | $15.37 | $13.01 | 18,011 |
| 2017-03-31 | $15.30 | $15.55 | $15.26 | $15.45 | $13.08 | 17,667 |
| 2017-03-30 | $15.51 | $15.62 | $15.49 | $15.49 | $13.12 | 14,451 |
| 2017-03-29 | $15.17 | $15.46 | $15.15 | $15.46 | $13.09 | 70,189 |
| 2017-03-28 | $15.26 | $15.42 | $15.19 | $15.30 | $12.96 | 8,456 |
| 2017-03-27 | $15.10 | $15.26 | $15.07 | $15.26 | $12.92 | 82,599 |
| 2017-03-24 | $15.65 | $15.71 | $15.64 | $15.70 | $13.29 | 30,699 |
| 2017-03-23 | $15.42 | $15.62 | $15.42 | $15.57 | $13.18 | 23,921 |
| 2017-03-22 | $15.37 | $15.40 | $15.20 | $15.36 | $13.01 | 13,478 |
| 2017-03-21 | $15.90 | $15.90 | $15.49 | $15.54 | $13.16 | 7,664 |
| 2017-03-20 | $15.26 | $15.41 | $15.17 | $15.36 | $13.01 | 27,151 |
| 2017-03-17 | $15.29 | $15.32 | $15.25 | $15.32 | $12.97 | 3,294 |
| 2017-03-16 | $15.17 | $15.30 | $15.17 | $15.30 | $12.96 | 8,732 |
| 2017-03-15 | $14.87 | $15.13 | $14.87 | $15.13 | $12.81 | 18,492 |
| 2017-03-14 | $14.87 | $14.87 | $14.66 | $14.71 | $12.46 | 13,081 |
| 2017-03-13 | $14.98 | $15.24 | $14.98 | $15.22 | $12.89 | 10,882 |
| 2017-03-10 | $15.00 | $15.00 | $14.85 | $14.92 | $12.63 | 16,320 |
| 2017-03-09 | $14.61 | $14.67 | $14.51 | $14.65 | $12.40 | 13,692 |
| 2017-03-08 | $15.36 | $15.36 | $14.83 | $14.83 | $12.56 | 21,556 |
| 2017-03-07 | $14.93 | $15.01 | $14.88 | $14.90 | $12.62 | 40,036 |
| 2017-03-06 | $14.48 | $14.53 | $14.41 | $14.47 | $12.25 | 29,206 |
| 2017-03-03 | $14.62 | $14.62 | $14.43 | $14.48 | $12.26 | 278,140 |
| 2017-03-02 | $14.89 | $14.89 | $14.60 | $14.60 | $12.36 | 14,144 |
| 2017-03-01 | $14.14 | $14.14 | $14.03 | $14.05 | $11.90 | 138,815 |
| 2017-02-28 | $14.07 | $14.17 | $14.03 | $14.05 | $11.90 | 79,149 |
| 2017-02-27 | $13.87 | $14.00 | $13.86 | $14.00 | $11.85 | 11,448 |
| 2017-02-24 | $13.75 | $13.78 | $13.67 | $13.70 | $11.60 | 6,826 |
| 2017-02-23 | $14.16 | $14.18 | $13.98 | $14.00 | $11.85 | 17,379 |
| 2017-02-22 | $13.92 | $13.97 | $13.87 | $13.89 | $11.76 | 6,759 |
| 2017-02-21 | $14.09 | $14.15 | $14.06 | $14.08 | $11.92 | 29,405 |
| 2017-02-17 | $13.90 | $13.93 | $13.90 | $13.90 | $11.77 | 3,980 |
| 2017-02-16 | $14.19 | $14.23 | $14.18 | $14.22 | $12.04 | 14,387 |
| 2017-02-15 | $14.10 | $14.18 | $14.06 | $14.12 | $11.96 | 6,794 |
| 2017-02-14 | $14.12 | $14.12 | $14.10 | $14.12 | $11.96 | 2,742 |
| 2017-02-13 | $14.12 | $14.12 | $14.00 | $14.03 | $11.88 | 16,798 |
| 2017-02-10 | $13.84 | $13.95 | $13.84 | $13.89 | $11.76 | 11,666 |
| 2017-02-09 | $13.84 | $13.86 | $13.78 | $13.78 | $11.67 | 7,088 |
| 2017-02-08 | $13.76 | $13.76 | $13.68 | $13.72 | $11.62 | 38,555 |
| 2017-02-07 | $13.95 | $13.99 | $13.84 | $13.85 | $11.73 | 17,394 |
| 2017-02-06 | $14.06 | $14.15 | $13.96 | $14.05 | $11.90 | 13,301 |
| 2017-02-03 | $13.89 | $14.07 | $13.89 | $13.98 | $11.84 | 21,748 |
| 2017-02-02 | $13.89 | $13.89 | $13.76 | $13.76 | $11.65 | 38,031 |
| 2017-02-01 | $13.90 | $13.96 | $13.82 | $13.88 | $11.75 | 35,975 |
| 2017-01-31 | $13.73 | $13.73 | $13.51 | $13.57 | $11.49 | 4,724 |
| 2017-01-30 | $13.84 | $13.84 | $13.65 | $13.67 | $11.57 | 34,456 |
| 2017-01-27 | $13.93 | $13.99 | $13.88 | $13.89 | $11.76 | 12,171 |
| 2017-01-26 | $14.03 | $14.03 | $13.86 | $13.87 | $11.74 | 15,869 |
| 2017-01-25 | $13.85 | $14.04 | $13.83 | $13.96 | $11.82 | 25,994 |
| 2017-01-24 | $13.22 | $13.35 | $13.22 | $13.33 | $11.29 | 13,174 |
| 2017-01-23 | $13.07 | $13.17 | $13.07 | $13.13 | $11.12 | 8,730 |
| 2017-01-20 | $13.27 | $13.41 | $13.27 | $13.35 | $11.30 | 13,156 |
| 2017-01-19 | $12.56 | $12.65 | $12.54 | $12.64 | $10.70 | 9,317 |
| 2017-01-18 | $12.54 | $12.61 | $12.51 | $12.53 | $10.61 | 15,305 |
| 2017-01-17 | $12.67 | $12.75 | $12.50 | $12.58 | $10.65 | 6,885 |
| 2017-01-13 | $12.88 | $12.89 | $12.81 | $12.82 | $10.86 | 25,203 |
| 2017-01-12 | $12.83 | $12.83 | $12.74 | $12.79 | $10.83 | 22,069 |
| 2017-01-11 | $12.41 | $12.65 | $12.39 | $12.60 | $10.67 | 34,589 |
| 2017-01-10 | $12.67 | $12.69 | $12.58 | $12.58 | $10.65 | 5,345 |
| 2017-01-09 | $12.47 | $12.58 | $12.43 | $12.55 | $10.62 | 3,656 |
| 2017-01-06 | $12.98 | $13.07 | $12.97 | $12.98 | $10.99 | 1,651 |
| 2017-01-05 | $12.91 | $13.00 | $12.89 | $12.99 | $11.00 | 10,279 |
| 2017-01-04 | $12.96 | $13.02 | $12.80 | $12.93 | $10.95 | 14,986 |
| 2017-01-03 | $12.96 | $13.09 | $12.88 | $12.91 | $10.93 | 25,979 |
| 2016-12-30 | $12.60 | $12.67 | $12.56 | $12.60 | $10.66 | 12,530 |
| 2016-12-29 | $12.62 | $12.66 | $12.59 | $12.63 | $10.69 | 2,329 |
| 2016-12-28 | $12.61 | $12.63 | $12.54 | $12.57 | $10.64 | 3,862 |
| 2016-12-27 | $12.50 | $12.66 | $12.50 | $12.56 | $10.63 | 1,824 |
| 2016-12-23 | $12.35 | $12.38 | $12.27 | $12.27 | $10.39 | 10,161 |
| 2016-12-22 | $12.41 | $12.47 | $12.39 | $12.42 | $10.52 | 13,607 |
| 2016-12-21 | $12.57 | $12.59 | $12.50 | $12.50 | $10.58 | 21,982 |
| 2016-12-20 | $12.65 | $12.67 | $12.61 | $12.64 | $10.70 | 11,618 |
| 2016-12-19 | $12.67 | $12.67 | $12.60 | $12.60 | $10.67 | 5,826 |
| 2016-12-16 | $12.76 | $12.85 | $12.74 | $12.78 | $10.82 | 2,781 |
| 2016-12-15 | $12.75 | $12.82 | $12.72 | $12.82 | $10.86 | 957 |
| 2016-12-14 | $12.99 | $12.99 | $12.72 | $12.73 | $10.78 | 5,609 |
| 2016-12-13 | $13.11 | $13.22 | $13.06 | $13.11 | $11.10 | 33,343 |
| 2016-12-12 | $13.13 | $13.21 | $12.98 | $12.98 | $10.99 | 14,050 |
| 2016-12-09 | $12.78 | $12.82 | $12.67 | $12.67 | $10.73 | 9,292 |
| 2016-12-08 | $12.56 | $12.63 | $12.48 | $12.61 | $10.67 | 8,819 |
| 2016-12-07 | $12.53 | $12.71 | $12.53 | $12.55 | $10.63 | 23,395 |
| 2016-12-06 | $12.46 | $12.58 | $12.46 | $12.52 | $10.60 | 3,775 |
| 2016-12-05 | $12.61 | $12.74 | $12.61 | $12.67 | $10.73 | 8,295 |
| 2016-12-02 | $12.24 | $12.45 | $12.24 | $12.38 | $10.48 | 3,063 |
| 2016-12-01 | $12.13 | $12.29 | $12.11 | $12.13 | $10.27 | 23,534 |
| 2016-11-30 | $11.64 | $11.83 | $11.58 | $11.77 | $9.97 | 41,388 |
| 2016-11-29 | $11.16 | $11.16 | $10.98 | $11.13 | $9.42 | 7,508 |
| 2016-11-28 | $11.37 | $11.43 | $11.30 | $11.32 | $9.59 | 7,836 |
| 2016-11-25 | $11.65 | $11.67 | $11.64 | $11.67 | $9.88 | 2,581 |
| 2016-11-23 | $11.69 | $11.72 | $11.69 | $11.71 | $9.91 | 4,030 |
| 2016-11-22 | $11.91 | $11.92 | $11.83 | $11.92 | $10.09 | 2,757 |
| 2016-11-21 | $12.01 | $12.03 | $11.97 | $12.01 | $10.17 | 10,292 |
| 2016-11-18 | $11.67 | $11.67 | $11.67 | $11.67 | $9.88 | 371 |
| 2016-11-17 | $12.00 | $12.00 | $11.67 | $11.67 | $9.88 | 51,937 |
| 2016-11-16 | $11.88 | $11.99 | $11.75 | $11.85 | $10.03 | 48,875 |
| 2016-11-15 | $11.76 | $11.86 | $11.76 | $11.84 | $10.03 | 17,005 |
| 2016-11-14 | $11.15 | $11.18 | $11.07 | $11.17 | $9.46 | 11,156 |
| 2016-11-11 | $11.26 | $11.26 | $11.05 | $11.12 | $9.41 | 6,513 |
| 2016-11-10 | $10.98 | $11.04 | $10.98 | $11.04 | $9.35 | 13,749 |
| 2016-11-09 | $10.65 | $10.98 | $10.65 | $10.93 | $9.26 | 10,081 |
| 2016-11-08 | $10.93 | $10.93 | $10.78 | $10.80 | $9.14 | 15,633 |
| 2016-11-07 | $10.86 | $10.89 | $10.85 | $10.89 | $9.22 | 37,159 |
| 2016-11-04 | $10.63 | $10.76 | $10.63 | $10.74 | $9.09 | 9,781 |
| 2016-11-03 | $10.89 | $10.93 | $10.82 | $10.93 | $9.25 | 15,463 |
| 2016-11-02 | $11.01 | $11.01 | $10.67 | $10.74 | $9.09 | 7,218 |
| 2016-11-01 | $11.36 | $11.36 | $11.05 | $11.14 | $9.43 | 11,327 |
| 2016-10-31 | $11.36 | $11.36 | $11.05 | $11.17 | $9.46 | 9,108 |
| 2016-10-28 | $11.23 | $11.28 | $11.15 | $11.23 | $9.51 | 6,925 |
| 2016-10-27 | $11.26 | $11.36 | $11.26 | $11.30 | $9.56 | 8,968 |
| 2016-10-26 | $11.10 | $11.19 | $11.00 | $11.03 | $9.34 | 22,404 |
| 2016-10-25 | $11.08 | $11.09 | $10.97 | $11.01 | $9.32 | 6,621 |
| 2016-10-24 | $11.17 | $11.21 | $10.98 | $11.06 | $9.36 | 6,267 |
| 2016-10-21 | $11.01 | $11.01 | $10.92 | $10.97 | $9.28 | 3,800 |
| 2016-10-20 | $11.21 | $11.21 | $11.05 | $11.14 | $9.43 | 17,174 |
| 2016-10-19 | $11.35 | $11.42 | $11.24 | $11.42 | $9.67 | 46,750 |
| 2016-10-18 | $11.07 | $11.14 | $11.06 | $11.08 | $9.38 | 1,382 |
| 2016-10-17 | $11.18 | $11.18 | $11.07 | $11.07 | $9.38 | 902 |
| 2016-10-14 | $11.19 | $11.24 | $11.15 | $11.15 | $9.44 | 5,089 |
| 2016-10-13 | $11.12 | $11.19 | $11.08 | $11.18 | $9.47 | 6,009 |
| 2016-10-12 | $11.26 | $11.30 | $11.22 | $11.26 | $9.53 | 5,404 |
| 2016-10-11 | $11.32 | $11.32 | $11.17 | $11.20 | $9.48 | 18,693 |
| 2016-10-10 | $11.28 | $11.38 | $11.28 | $11.37 | $9.62 | 8,686 |
| 2016-10-07 | $11.10 | $11.13 | $10.89 | $10.94 | $9.26 | 33,181 |
| 2016-10-06 | $11.02 | $11.05 | $10.94 | $10.95 | $9.27 | 17,466 |
| 2016-10-05 | $10.90 | $10.96 | $10.85 | $10.90 | $9.23 | 52,138 |
| 2016-10-04 | $10.98 | $10.98 | $10.81 | $10.84 | $9.17 | 2,206 |
| 2016-10-03 | $10.95 | $10.99 | $10.89 | $10.95 | $9.27 | 9,033 |
| 2016-09-30 | $10.68 | $10.80 | $10.66 | $10.80 | $9.14 | 30,957 |
| 2016-09-29 | $10.56 | $10.70 | $10.50 | $10.50 | $8.89 | 14,060 |
| 2016-09-28 | $10.12 | $10.48 | $10.01 | $10.48 | $8.87 | 30,987 |
| 2016-09-27 | $9.87 | $9.97 | $9.87 | $9.97 | $8.44 | 5,544 |
| 2016-09-26 | $10.09 | $10.13 | $10.02 | $10.02 | $8.48 | 5,535 |
| 2016-09-23 | $10.26 | $10.31 | $10.05 | $10.08 | $8.54 | 11,684 |
| 2016-09-22 | $10.42 | $10.42 | $10.16 | $10.16 | $8.60 | 12,329 |
| 2016-09-21 | $9.76 | $9.96 | $9.76 | $9.96 | $8.43 | 5,564 |
| 2016-09-20 | $9.90 | $9.91 | $9.78 | $9.85 | $8.34 | 18,536 |
| 2016-09-19 | $10.19 | $10.19 | $10.03 | $10.05 | $8.51 | 21,904 |
| 2016-09-16 | $9.99 | $10.05 | $9.93 | $10.00 | $8.47 | 22,143 |
| 2016-09-15 | $10.15 | $10.25 | $10.12 | $10.14 | $8.59 | 14,310 |
| 2016-09-14 | $10.21 | $10.45 | $10.21 | $10.24 | $8.67 | 10,341 |
| 2016-09-13 | $10.38 | $10.38 | $10.17 | $10.17 | $8.61 | 7,514 |
| 2016-09-12 | $10.42 | $10.64 | $10.38 | $10.60 | $8.98 | 33,700 |
| 2016-09-09 | $10.91 | $10.92 | $10.63 | $10.63 | $9.00 | 28,554 |
| 2016-09-08 | $11.00 | $11.10 | $10.90 | $11.10 | $9.39 | 37,343 |
| 2016-09-07 | $10.97 | $11.05 | $10.86 | $10.94 | $9.26 | 53,056 |
| 2016-09-06 | $10.83 | $10.95 | $10.73 | $10.91 | $9.24 | 17,217 |
| 2016-09-02 | $10.70 | $10.78 | $10.59 | $10.61 | $8.98 | 59,560 |
| 2016-09-01 | $10.43 | $10.43 | $10.27 | $10.31 | $8.73 | 18,353 |
| 2016-08-31 | $10.73 | $10.75 | $10.65 | $10.71 | $9.07 | 24,496 |
| 2016-08-30 | $10.96 | $11.01 | $10.80 | $10.81 | $9.15 | 14,138 |
| 2016-08-29 | $10.88 | $11.03 | $10.88 | $11.01 | $9.32 | 11,743 |
| 2016-08-26 | $11.06 | $11.25 | $10.88 | $10.90 | $9.23 | 21,799 |
| 2016-08-25 | $11.11 | $11.15 | $11.05 | $11.11 | $9.41 | 8,284 |
| 2016-08-24 | $11.29 | $11.30 | $11.17 | $11.18 | $9.47 | 9,733 |
| 2016-08-23 | $11.22 | $11.39 | $11.22 | $11.39 | $9.64 | 5,524 |
| 2016-08-22 | $11.28 | $11.28 | $11.18 | $11.21 | $9.49 | 9,201 |
| 2016-08-19 | $11.45 | $11.45 | $11.26 | $11.36 | $9.62 | 6,377 |
| 2016-08-18 | $11.47 | $11.60 | $11.47 | $11.60 | $9.82 | 16,617 |
| 2016-08-17 | $11.26 | $11.35 | $11.21 | $11.29 | $9.56 | 287,696 |
| 2016-08-16 | $11.45 | $11.58 | $11.39 | $11.53 | $9.76 | 57,939 |
| 2016-08-15 | $11.11 | $11.31 | $11.11 | $11.31 | $9.58 | 72,213 |
| 2016-08-12 | $11.20 | $11.25 | $11.13 | $11.14 | $9.43 | 12,452 |
| 2016-08-11 | $11.00 | $11.19 | $11.00 | $11.09 | $9.39 | 26,560 |
| 2016-08-10 | $11.03 | $11.03 | $10.77 | $10.77 | $9.12 | 6,753 |
| 2016-08-09 | $10.82 | $10.93 | $10.77 | $10.77 | $9.12 | 18,848 |
| 2016-08-08 | $10.51 | $10.59 | $10.50 | $10.59 | $8.97 | 7,293 |
| 2016-08-05 | $10.26 | $10.41 | $10.26 | $10.41 | $8.81 | 6,743 |
| 2016-08-04 | $10.29 | $10.43 | $10.29 | $10.40 | $8.81 | 13,460 |
| 2016-08-03 | $9.96 | $10.15 | $9.96 | $10.10 | $8.55 | 77,742 |
| 2016-08-02 | $10.11 | $10.17 | $9.88 | $10.02 | $8.48 | 35,517 |
| 2016-08-01 | $10.51 | $10.52 | $10.21 | $10.21 | $8.65 | 22,641 |
| 2016-07-29 | $10.63 | $10.82 | $10.61 | $10.79 | $9.14 | 36,152 |
| 2016-07-28 | $10.57 | $10.59 | $10.37 | $10.39 | $8.80 | 23,558 |
| 2016-07-27 | $10.31 | $10.41 | $10.18 | $10.23 | $8.66 | 40,245 |
| 2016-07-26 | $10.13 | $10.25 | $10.11 | $10.21 | $8.64 | 37,298 |
| 2016-07-25 | $10.26 | $10.26 | $10.12 | $10.13 | $8.58 | 27,073 |
| 2016-07-22 | $10.47 | $10.48 | $10.27 | $10.27 | $8.70 | 57,407 |
| 2016-07-21 | $10.55 | $10.70 | $10.46 | $10.46 | $8.86 | 33,503 |
| 2016-07-20 | $10.36 | $10.42 | $10.29 | $10.36 | $8.77 | 18,376 |
| 2016-07-19 | $10.43 | $10.48 | $10.35 | $10.35 | $8.76 | 12,460 |
| 2016-07-18 | $10.45 | $10.53 | $10.35 | $10.46 | $8.86 | 15,531 |
| 2016-07-15 | $10.41 | $10.47 | $10.35 | $10.35 | $8.76 | 12,861 |
| 2016-07-14 | $10.54 | $10.57 | $10.40 | $10.40 | $8.81 | 17,842 |
| 2016-07-13 | $10.46 | $10.50 | $10.31 | $10.37 | $8.78 | 9,676 |
| 2016-07-12 | $10.22 | $10.38 | $10.14 | $10.27 | $8.70 | 15,188 |
| 2016-07-11 | $9.91 | $9.96 | $9.80 | $9.84 | $8.33 | 24,092 |
| 2016-07-08 | $9.32 | $9.45 | $9.32 | $9.39 | $7.95 | 26,921 |
| 2016-07-07 | $9.41 | $9.52 | $9.17 | $9.20 | $7.79 | 28,664 |
| 2016-07-06 | $9.13 | $9.26 | $9.11 | $9.26 | $7.84 | 2,021 |
| 2016-07-05 | $9.60 | $9.63 | $9.31 | $9.38 | $7.94 | 32,666 |
| 2016-07-01 | $9.90 | $10.01 | $9.89 | $9.94 | $8.42 | 29,520 |
| 2016-06-30 | $9.64 | $9.81 | $9.64 | $9.80 | $8.30 | 27,837 |
| 2016-06-29 | $9.42 | $9.59 | $9.42 | $9.49 | $8.04 | 9,922 |
| 2016-06-28 | $9.14 | $9.16 | $9.01 | $9.15 | $7.75 | 38,995 |
| 2016-06-27 | $8.95 | $8.95 | $8.58 | $8.64 | $7.32 | 30,474 |
| 2016-06-24 | $9.17 | $9.37 | $9.16 | $9.16 | $7.76 | 46,340 |
| 2016-06-23 | $10.02 | $10.06 | $9.94 | $10.03 | $8.49 | 11,142 |
| 2016-06-22 | $9.72 | $9.77 | $9.69 | $9.73 | $8.24 | 85,867 |
| 2016-06-21 | $9.45 | $9.80 | $9.45 | $9.72 | $8.23 | 18,673 |
| 2016-06-20 | $9.59 | $9.59 | $9.40 | $9.43 | $7.98 | 9,444 |
| 2016-06-17 | $9.19 | $9.40 | $9.15 | $9.36 | $7.93 | 30,926 |
| 2016-06-16 | $8.81 | $8.98 | $8.71 | $8.98 | $7.60 | 28,096 |
| 2016-06-15 | $9.12 | $9.21 | $9.11 | $9.12 | $7.72 | 15,569 |
| 2016-06-14 | $9.18 | $9.20 | $8.96 | $9.03 | $7.65 | 38,397 |
| 2016-06-13 | $9.43 | $9.43 | $9.21 | $9.21 | $7.80 | 55,978 |
| 2016-06-10 | $9.57 | $9.62 | $9.40 | $9.42 | $7.98 | 33,541 |
| 2016-06-09 | $9.67 | $9.82 | $9.64 | $9.80 | $8.30 | 48,160 |
| 2016-06-08 | $9.91 | $9.91 | $9.74 | $9.88 | $8.37 | 51,305 |
| 2016-06-07 | $9.47 | $9.66 | $9.47 | $9.64 | $8.16 | 35,023 |
| 2016-06-06 | $9.08 | $9.26 | $9.02 | $9.26 | $7.84 | 35,609 |
| 2016-06-03 | $9.00 | $9.00 | $8.79 | $8.91 | $7.54 | 51,173 |
| 2016-06-02 | $8.73 | $8.85 | $8.73 | $8.79 | $7.44 | 4,810 |
| 2016-06-01 | $8.77 | $8.99 | $8.74 | $8.98 | $7.60 | 123,067 |
| 2016-05-31 | $8.93 | $8.95 | $8.78 | $8.81 | $7.46 | 43,163 |
| 2016-05-27 | $8.96 | $8.98 | $8.89 | $8.95 | $7.58 | 30,864 |
| 2016-05-26 | $9.00 | $9.04 | $8.91 | $8.91 | $7.54 | 29,110 |
| 2016-05-25 | $9.21 | $9.40 | $9.21 | $9.40 | $7.96 | 1,015 |
| 2016-05-24 | $9.15 | $9.22 | $9.12 | $9.21 | $7.80 | 6,113 |
| 2016-05-23 | $9.26 | $9.31 | $9.16 | $9.31 | $7.88 | 12,815 |
| 2016-05-20 | $9.18 | $9.31 | $9.18 | $9.25 | $7.83 | 35,399 |
| 2016-05-19 | $8.85 | $9.00 | $8.85 | $8.94 | $7.57 | 44,263 |
| 2016-05-18 | $8.89 | $8.89 | $8.59 | $8.63 | $7.31 | 26,743 |
| 2016-05-17 | $8.72 | $8.91 | $8.64 | $8.78 | $7.43 | 23,809 |
| 2016-05-16 | $8.73 | $8.88 | $8.73 | $8.74 | $7.40 | 15,681 |
| 2016-05-13 | $8.70 | $8.76 | $8.51 | $8.56 | $7.24 | 19,249 |
| 2016-05-12 | $9.73 | $9.73 | $9.46 | $9.58 | $8.11 | 6,997 |
| 2016-05-11 | $9.37 | $9.63 | $9.37 | $9.47 | $8.02 | 64,722 |
| 2016-05-10 | $9.18 | $9.31 | $9.18 | $9.31 | $7.88 | 17,168 |
| 2016-05-09 | $9.16 | $9.16 | $8.96 | $8.97 | $7.60 | 24,229 |
| 2016-05-06 | $8.99 | $9.30 | $8.98 | $9.14 | $7.74 | 50,999 |
| 2016-05-05 | $9.25 | $9.25 | $8.87 | $8.94 | $7.57 | 81,279 |
| 2016-05-04 | $9.25 | $9.25 | $8.96 | $9.03 | $7.65 | 59,782 |
| 2016-05-03 | $9.05 | $9.09 | $8.98 | $9.00 | $7.62 | 14,072 |
| 2016-05-02 | $9.25 | $9.36 | $9.16 | $9.28 | $7.86 | 12,916 |
| 2016-04-29 | $9.33 | $9.33 | $9.03 | $9.17 | $7.76 | 25,957 |
| 2016-04-28 | $9.06 | $9.18 | $9.02 | $9.04 | $7.65 | 22,053 |
| 2016-04-27 | $8.88 | $9.01 | $8.76 | $8.97 | $7.60 | 54,595 |
| 2016-04-26 | $8.80 | $8.84 | $8.68 | $8.84 | $7.48 | 61,098 |
| 2016-04-25 | $8.86 | $8.89 | $8.72 | $8.76 | $7.42 | 57,820 |
| 2016-04-22 | $8.82 | $9.00 | $8.73 | $8.85 | $7.49 | 274,600 |
| 2016-04-21 | $9.02 | $9.04 | $8.85 | $8.85 | $7.49 | 290,120 |
| 2016-04-20 | $8.86 | $9.10 | $8.81 | $8.94 | $7.57 | 77,105 |
| 2016-04-19 | $8.61 | $8.83 | $8.58 | $8.83 | $7.48 | 276,524 |
| 2016-04-18 | $8.06 | $8.42 | $8.06 | $8.37 | $7.09 | 220,494 |
| 2016-04-15 | $8.38 | $8.54 | $8.24 | $8.52 | $7.21 | 458,756 |
| 2016-04-14 | $8.22 | $8.29 | $8.18 | $8.25 | $6.99 | 175,886 |
| 2016-04-13 | $8.30 | $8.45 | $8.21 | $8.42 | $7.13 | 302,598 |
| 2016-04-12 | $7.69 | $8.15 | $7.66 | $8.14 | $6.89 | 118,765 |
| 2016-04-11 | $7.47 | $7.70 | $7.47 | $7.69 | $6.51 | 385,104 |
| 2016-04-08 | $7.37 | $7.58 | $7.36 | $7.52 | $6.37 | 109,600 |
| 2016-04-07 | $7.15 | $7.15 | $7.00 | $7.07 | $5.98 | 30,310 |
| 2016-04-06 | $7.04 | $7.25 | $7.00 | $7.16 | $6.06 | 34,791 |
| 2016-04-05 | $7.03 | $7.15 | $7.01 | $7.14 | $6.04 | 40,254 |
| 2016-04-04 | $7.13 | $7.18 | $7.10 | $7.12 | $6.03 | 290,927 |
| 2016-04-01 | $7.34 | $7.45 | $7.28 | $7.43 | $6.29 | 342,994 |
| 2016-03-31 | $7.47 | $7.61 | $7.47 | $7.60 | $6.44 | 393,495 |
| 2016-03-30 | $7.51 | $7.55 | $7.38 | $7.48 | $6.33 | 122,481 |
| 2016-03-29 | $6.94 | $7.12 | $6.88 | $7.12 | $6.03 | 29,650 |
| 2016-03-28 | $7.08 | $7.16 | $7.05 | $7.16 | $6.06 | 3,286 |
| 2016-03-24 | $7.08 | $7.11 | $6.95 | $7.05 | $5.97 | 11,080 |
| 2016-03-23 | $7.14 | $7.16 | $7.05 | $7.05 | $5.97 | 4,252 |
| 2016-03-22 | $7.25 | $7.43 | $7.25 | $7.30 | $6.18 | 1,585 |
| 2016-03-21 | $7.35 | $7.35 | $7.18 | $7.25 | $6.14 | 6,478 |
| 2016-03-18 | $7.65 | $7.72 | $7.52 | $7.52 | $6.37 | 54,805 |
| 2016-03-17 | $7.50 | $7.70 | $7.45 | $7.69 | $6.51 | 6,673 |
| 2016-03-16 | $7.19 | $7.33 | $7.16 | $7.26 | $6.15 | 10,790 |
| 2016-03-15 | $7.15 | $7.21 | $7.07 | $7.21 | $6.10 | 5,705 |
| 2016-03-14 | $7.48 | $7.52 | $7.41 | $7.43 | $6.29 | 3,557 |
| 2016-03-11 | $7.39 | $7.48 | $7.34 | $7.48 | $6.33 | 15,551 |
| 2016-03-10 | $7.30 | $7.38 | $7.15 | $7.31 | $6.19 | 12,818 |
| 2016-03-09 | $7.26 | $7.38 | $7.19 | $7.27 | $6.16 | 29,963 |
| 2016-03-08 | $7.41 | $7.41 | $7.15 | $7.15 | $6.05 | 28,455 |
| 2016-03-07 | $7.42 | $7.72 | $7.42 | $7.69 | $6.51 | 61,643 |
| 2016-03-04 | $7.14 | $7.50 | $7.14 | $7.42 | $6.29 | 42,882 |
| 2016-03-03 | $6.53 | $6.74 | $6.53 | $6.74 | $5.71 | 10,122 |
| 2016-03-02 | $6.19 | $6.37 | $6.19 | $6.37 | $5.39 | 28,905 |
| 2016-03-01 | $6.50 | $6.72 | $6.50 | $6.68 | $5.66 | 16,590 |
| 2016-02-29 | $6.29 | $6.44 | $6.29 | $6.34 | $5.36 | 34,207 |
| 2016-02-26 | $6.30 | $6.39 | $6.28 | $6.33 | $5.36 | 39,263 |
| 2016-02-25 | $5.84 | $5.94 | $5.75 | $5.94 | $5.03 | 16,518 |
| 2016-02-24 | $5.57 | $5.77 | $5.56 | $5.74 | $4.86 | 16,062 |
| 2016-02-23 | $5.93 | $5.95 | $5.80 | $5.81 | $4.92 | 44,687 |
| 2016-02-22 | $5.86 | $5.95 | $5.86 | $5.92 | $5.01 | 30,820 |
| 2016-02-19 | $5.79 | $5.88 | $5.76 | $5.88 | $4.98 | 43,099 |
| 2016-02-18 | $6.03 | $6.05 | $5.82 | $5.83 | $4.94 | 37,373 |
| 2016-02-17 | $5.87 | $6.13 | $5.86 | $6.10 | $5.17 | 40,302 |
| 2016-02-16 | $5.75 | $5.75 | $5.66 | $5.72 | $4.84 | 27,707 |
| 2016-02-12 | $5.65 | $5.84 | $5.65 | $5.80 | $4.91 | 23,369 |
| 2016-02-11 | $5.63 | $5.70 | $5.53 | $5.70 | $4.83 | 45,467 |
| 2016-02-10 | $5.63 | $5.75 | $5.60 | $5.69 | $4.82 | 44,393 |
| 2016-02-09 | $5.82 | $5.82 | $5.62 | $5.67 | $4.80 | 65,494 |
| 2016-02-08 | $6.02 | $6.05 | $5.93 | $6.05 | $5.12 | 15,995 |
| 2016-02-05 | $6.20 | $6.30 | $6.16 | $6.21 | $5.26 | 19,587 |
| 2016-02-04 | $6.10 | $6.34 | $6.10 | $6.21 | $5.26 | 66,824 |
| 2016-02-03 | $5.99 | $6.09 | $5.85 | $6.07 | $5.14 | 100,324 |
| 2016-02-02 | $5.68 | $5.74 | $5.64 | $5.68 | $4.81 | 23,382 |
| 2016-02-01 | $5.88 | $5.92 | $5.76 | $5.90 | $5.00 | 53,944 |
| 2016-01-29 | $5.79 | $5.95 | $5.79 | $5.95 | $5.04 | 111,064 |
| 2016-01-28 | $5.90 | $5.97 | $5.83 | $5.92 | $5.01 | 61,341 |
| 2016-01-27 | $5.45 | $5.60 | $5.44 | $5.47 | $4.63 | 30,791 |
| 2016-01-26 | $5.66 | $5.80 | $5.61 | $5.74 | $4.86 | 107,825 |
| 2016-01-25 | $5.53 | $5.53 | $5.30 | $5.30 | $4.49 | 76,799 |
| 2016-01-22 | $5.75 | $5.84 | $5.60 | $5.73 | $4.85 | 190,795 |
| 2016-01-21 | $5.25 | $5.60 | $5.25 | $5.50 | $4.66 | 122,801 |
| 2016-01-20 | $5.15 | $5.15 | $4.86 | $5.11 | $4.33 | 70,565 |
| 2016-01-19 | $5.31 | $5.31 | $5.15 | $5.19 | $4.39 | 30,633 |
| 2016-01-15 | $5.38 | $5.41 | $5.22 | $5.24 | $4.44 | 65,863 |
| 2016-01-14 | $5.55 | $5.64 | $5.46 | $5.60 | $4.74 | 111,070 |
| 2016-01-13 | $5.58 | $5.64 | $5.36 | $5.36 | $4.54 | 21,488 |
| 2016-01-12 | $5.72 | $5.75 | $5.26 | $5.37 | $4.55 | 81,508 |
| 2016-01-11 | $5.55 | $5.55 | $5.30 | $5.35 | $4.53 | 37,042 |
| 2016-01-08 | $5.70 | $5.70 | $5.52 | $5.62 | $4.76 | 35,544 |
| 2016-01-07 | $5.74 | $5.85 | $5.65 | $5.70 | $4.83 | 56,203 |
| 2016-01-06 | $5.95 | $6.11 | $5.95 | $6.04 | $5.11 | 434,465 |
| 2016-01-05 | $6.69 | $6.69 | $6.23 | $6.35 | $5.38 | 107,361 |
| 2016-01-04 | $6.96 | $7.16 | $6.90 | $6.91 | $5.85 | 21,512 |
| 2015-12-31 | $7.00 | $7.20 | $6.97 | $7.02 | $5.94 | 39,601 |
| 2015-12-30 | $7.07 | $7.15 | $7.03 | $7.06 | $5.98 | 73,229 |
| 2015-12-29 | $7.28 | $7.35 | $7.23 | $7.30 | $6.18 | 56,771 |
| 2015-12-28 | $7.16 | $7.19 | $7.06 | $7.09 | $6.00 | 46,144 |
| 2015-12-24 | $7.30 | $7.50 | $7.30 | $7.50 | $6.35 | 14,636 |
| 2015-12-23 | $7.42 | $7.46 | $7.28 | $7.39 | $6.26 | 64,183 |
| 2015-12-22 | $7.05 | $7.17 | $7.02 | $7.10 | $6.01 | 71,716 |
| 2015-12-21 | $6.99 | $7.01 | $6.91 | $6.94 | $5.88 | 32,072 |
| 2015-12-18 | $6.98 | $6.98 | $6.77 | $6.86 | $5.81 | 26,120 |
| 2015-12-17 | $7.17 | $7.17 | $6.95 | $6.95 | $5.88 | 38,645 |
| 2015-12-16 | $7.21 | $7.36 | $7.20 | $7.25 | $6.14 | 53,262 |
| 2015-12-15 | $7.36 | $7.48 | $7.36 | $7.40 | $6.26 | 169,215 |
| 2015-12-14 | $7.13 | $7.26 | $7.13 | $7.22 | $6.11 | 43,421 |
| 2015-12-11 | $7.26 | $7.40 | $7.25 | $7.27 | $6.15 | 15,216 |
| 2015-12-10 | $7.65 | $7.68 | $7.59 | $7.59 | $6.43 | 15,313 |
| 2015-12-09 | $7.49 | $7.68 | $7.41 | $7.47 | $6.33 | 40,917 |
| 2015-12-08 | $7.23 | $7.41 | $7.23 | $7.30 | $6.18 | 66,605 |
| 2015-12-07 | $7.42 | $7.44 | $7.32 | $7.40 | $6.27 | 29,833 |
| 2015-12-04 | $7.90 | $7.93 | $7.74 | $7.79 | $6.60 | 22,121 |
| 2015-12-03 | $8.39 | $8.39 | $8.11 | $8.11 | $6.87 | 14,572 |
| 2015-12-02 | $8.12 | $8.20 | $8.03 | $8.10 | $6.86 | 32,822 |
| 2015-12-01 | $8.28 | $8.35 | $8.22 | $8.31 | $7.04 | 46,421 |
| 2015-11-30 | $7.94 | $7.97 | $7.87 | $7.95 | $6.73 | 28,896 |
| 2015-11-27 | $7.98 | $8.05 | $7.93 | $7.93 | $6.71 | 2,620 |
| 2015-11-25 | $8.00 | $8.02 | $7.91 | $8.02 | $6.79 | 68,017 |
| 2015-11-24 | $8.12 | $8.28 | $8.06 | $8.20 | $6.94 | 43,028 |
| 2015-11-23 | $7.97 | $7.97 | $7.87 | $7.89 | $6.68 | 69,737 |
| 2015-11-20 | $7.95 | $8.03 | $7.92 | $7.96 | $6.74 | 11,610 |
| 2015-11-19 | $8.18 | $8.18 | $7.96 | $7.96 | $6.74 | 20,267 |
| 2015-11-18 | $8.11 | $8.16 | $7.96 | $8.09 | $6.85 | 72,142 |
| 2015-11-17 | $7.93 | $7.93 | $7.75 | $7.81 | $6.61 | 49,292 |
| 2015-11-16 | $7.63 | $7.68 | $7.48 | $7.68 | $6.50 | 50,717 |
| 2015-11-13 | $7.50 | $7.70 | $7.50 | $7.64 | $6.47 | 11,270 |
| 2015-11-12 | $7.61 | $7.70 | $7.47 | $7.47 | $6.33 | 21,363 |
| 2015-11-11 | $8.01 | $8.01 | $7.78 | $7.82 | $6.62 | 20,007 |
| 2015-11-10 | $8.03 | $8.14 | $8.01 | $8.08 | $6.84 | 11,969 |
| 2015-11-09 | $8.33 | $8.33 | $8.16 | $8.28 | $7.01 | 15,157 |
| 2015-11-06 | $8.20 | $8.20 | $8.09 | $8.12 | $6.88 | 17,553 |
| 2015-11-05 | $8.30 | $8.30 | $8.17 | $8.19 | $6.93 | 11,422 |
| 2015-11-04 | $8.56 | $8.68 | $8.39 | $8.46 | $7.16 | 26,680 |
| 2015-11-03 | $8.21 | $8.34 | $8.15 | $8.32 | $7.04 | 14,228 |
| 2015-11-02 | $7.78 | $8.01 | $7.78 | $8.00 | $6.77 | 15,961 |
| 2015-10-30 | $7.82 | $7.95 | $7.77 | $7.95 | $6.73 | 45,460 |
| 2015-10-29 | $7.75 | $7.94 | $7.55 | $7.69 | $6.51 | 57,283 |
| 2015-10-28 | $7.67 | $8.19 | $7.67 | $7.90 | $6.69 | 11,596 |
| 2015-10-27 | $7.71 | $7.75 | $7.64 | $7.65 | $6.48 | 20,410 |
| 2015-10-26 | $8.17 | $8.23 | $8.13 | $8.18 | $6.93 | 25,549 |
| 2015-10-23 | $8.21 | $8.32 | $8.15 | $8.27 | $7.00 | 11,599 |
| 2015-10-22 | $8.05 | $8.24 | $8.05 | $8.24 | $6.98 | 12,291 |
| 2015-10-21 | $8.17 | $8.23 | $8.12 | $8.18 | $6.93 | 27,501 |
| 2015-10-20 | $8.04 | $8.28 | $8.04 | $8.25 | $6.99 | 689,010 |
| 2015-10-19 | $8.20 | $8.20 | $8.08 | $8.13 | $6.88 | 51,647 |
| 2015-10-16 | $8.60 | $8.60 | $8.31 | $8.44 | $7.15 | 111,631 |
| 2015-10-15 | $8.65 | $8.80 | $8.59 | $8.80 | $7.45 | 3,634 |
| 2015-10-14 | $8.51 | $8.62 | $8.41 | $8.62 | $7.30 | 28,624 |
| 2015-10-13 | $8.39 | $8.64 | $8.36 | $8.46 | $7.16 | 22,646 |
| 2015-10-12 | $9.01 | $9.01 | $8.65 | $8.72 | $7.38 | 23,594 |
| 2015-10-09 | $9.27 | $9.27 | $9.10 | $9.14 | $7.74 | 10,511 |
| 2015-10-08 | $8.99 | $9.43 | $8.96 | $9.43 | $7.98 | 18,779 |
| 2015-10-07 | $9.06 | $9.14 | $8.90 | $9.02 | $7.64 | 41,434 |
| 2015-10-06 | $8.35 | $8.70 | $8.35 | $8.70 | $7.37 | 64,604 |
| 2015-10-05 | $8.07 | $8.19 | $8.03 | $8.08 | $6.84 | 50,798 |
| 2015-10-02 | $7.63 | $8.06 | $7.63 | $8.06 | $6.82 | 71,074 |
| 2015-10-01 | $7.75 | $7.75 | $7.51 | $7.55 | $6.39 | 48,166 |
| 2015-09-30 | $7.41 | $7.50 | $7.34 | $7.37 | $6.24 | 61,384 |
| 2015-09-29 | $7.37 | $7.50 | $7.30 | $7.37 | $6.24 | 90,671 |
| 2015-09-28 | $7.17 | $7.17 | $7.05 | $7.05 | $5.97 | 21,369 |
| 2015-09-25 | $7.45 | $7.45 | $7.30 | $7.42 | $6.28 | 26,124 |
| 2015-09-24 | $7.43 | $7.45 | $7.28 | $7.45 | $6.31 | 20,124 |
| 2015-09-23 | $7.88 | $7.88 | $7.58 | $7.61 | $6.44 | 17,648 |
| 2015-09-22 | $7.97 | $8.06 | $7.89 | $8.04 | $6.81 | 21,528 |
| 2015-09-21 | $8.12 | $8.20 | $8.10 | $8.15 | $6.90 | 26,023 |
| 2015-09-18 | $8.43 | $8.43 | $8.06 | $8.12 | $6.88 | 12,768 |
| 2015-09-17 | $8.54 | $8.73 | $8.48 | $8.69 | $7.36 | 8,722 |
| 2015-09-16 | $8.46 | $8.57 | $8.45 | $8.56 | $7.25 | 108,714 |
| 2015-09-15 | $7.98 | $8.20 | $7.98 | $8.18 | $6.92 | 54,092 |
| 2015-09-14 | $7.90 | $7.91 | $7.80 | $7.88 | $6.67 | 150,780 |
| 2015-09-11 | $8.18 | $8.18 | $7.94 | $8.00 | $6.77 | 70,811 |
| 2015-09-10 | $8.29 | $8.52 | $8.28 | $8.47 | $7.17 | 37,178 |
| 2015-09-09 | $8.55 | $8.63 | $8.25 | $8.42 | $7.13 | 33,097 |
| 2015-09-08 | $8.44 | $8.44 | $8.27 | $8.44 | $7.15 | 51,462 |
| 2015-09-04 | $8.47 | $8.47 | $8.31 | $8.39 | $7.10 | 9,545 |
| 2015-09-03 | $8.40 | $8.72 | $8.40 | $8.56 | $7.25 | 130,865 |
| 2015-09-02 | $8.71 | $8.71 | $8.30 | $8.55 | $7.24 | 22,793 |
| 2015-09-01 | $8.45 | $8.59 | $8.40 | $8.44 | $7.14 | 29,756 |
| 2015-08-31 | $8.36 | $8.76 | $8.34 | $8.75 | $7.41 | 37,373 |
| 2015-08-28 | $8.37 | $8.70 | $8.35 | $8.60 | $7.28 | 12,495 |
| 2015-08-27 | $7.85 | $8.11 | $7.83 | $8.01 | $6.78 | 64,139 |
| 2015-08-26 | $7.87 | $7.95 | $7.55 | $7.70 | $6.52 | 61,988 |
| 2015-08-25 | $7.52 | $7.58 | $7.31 | $7.40 | $6.27 | 86,209 |
| 2015-08-24 | $7.25 | $7.46 | $7.09 | $7.14 | $6.05 | 28,366 |
| 2015-08-21 | $7.80 | $7.80 | $7.54 | $7.58 | $6.41 | 24,111 |
| 2015-08-20 | $7.72 | $7.77 | $7.57 | $7.59 | $6.43 | 55,760 |
| 2015-08-19 | $7.81 | $7.87 | $7.68 | $7.78 | $6.59 | 219,019 |
| 2015-08-18 | $8.03 | $8.03 | $7.90 | $7.91 | $6.70 | 25,445 |
| 2015-08-17 | $8.10 | $8.20 | $8.10 | $8.11 | $6.87 | 9,280 |
| 2015-08-14 | $8.22 | $8.23 | $8.04 | $8.10 | $6.86 | 19,430 |
| 2015-08-13 | $8.48 | $8.50 | $8.39 | $8.44 | $7.14 | 64,293 |
| 2015-08-12 | $8.45 | $8.53 | $8.33 | $8.50 | $7.20 | 32,121 |
| 2015-08-11 | $8.31 | $8.31 | $8.06 | $8.21 | $6.95 | 23,274 |
| 2015-08-10 | $8.30 | $8.34 | $8.23 | $8.33 | $7.05 | 112,111 |
| 2015-08-07 | $8.39 | $8.40 | $8.22 | $8.25 | $6.99 | 21,385 |
| 2015-08-06 | $8.25 | $8.32 | $8.08 | $8.32 | $7.04 | 26,611 |
| 2015-08-05 | $8.37 | $8.43 | $8.29 | $8.32 | $7.04 | 16,815 |
| 2015-08-04 | $8.44 | $8.50 | $8.29 | $8.30 | $7.03 | 19,192 |
| 2015-08-03 | $8.44 | $8.44 | $8.20 | $8.22 | $6.96 | 9,632 |
| 2015-07-31 | $8.98 | $8.98 | $8.74 | $8.77 | $7.43 | 13,978 |
| 2015-07-30 | $8.77 | $8.79 | $8.63 | $8.71 | $7.38 | 13,112 |
| 2015-07-29 | $8.14 | $8.38 | $8.14 | $8.38 | $7.10 | 15,343 |
| 2015-07-28 | $8.34 | $8.37 | $8.18 | $8.29 | $7.02 | 26,303 |
| 2015-07-27 | $8.50 | $8.50 | $8.26 | $8.27 | $7.00 | 21,654 |
| 2015-07-24 | $8.51 | $8.51 | $8.34 | $8.34 | $7.06 | 8,287 |
| 2015-07-23 | $8.64 | $8.64 | $8.46 | $8.51 | $7.21 | 26,253 |
Subsea 7 S.A. (SUBCY) News Headlines
Recent Subsea 7 S.A. (SUBCY) News
Similar Companies to Subsea 7 S.A. (SUBCY) 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 | -- | -- | -- |