Vedanta Ltd (VEDL) Exchange: NYSE
Data as of Dec. 8, 2023
$16.50 ($0.00) 0.00%
Vedanta Ltd - Daily Information
Click for more stock information on Vedanta Ltd.| Daily Information | Data |
|---|---|
| Date | Dec. 8, 2023 |
| Open | $16.50 |
| Previous Close | $16.50 |
| High | $16.50 |
| Low | $16.50 |
| Adjusted Open | $16.50 |
| Previous Adjusted Close | $16.50 |
| Adjusted High | $16.50 |
| Adjusted Low | $16.50 |
About Vedanta Ltd (VEDL)
Vedanta Ltd (VEDL) is one of the largest diversified natural resources companies in India, since its inception in 1976. Vedanta has interests in aluminum, copper, zinc, lead, silver, iron ore, oil and gas, and commercial energy businesses and also has presence in India, Zambia, Namibia, South Africa, Australia and Ireland. The company has seen significant growth and is currently the worldâs 6th largest producer of aluminum, owns the worldâs second-largest zinc mine, and is one of the leading producers of lead, silver and copper in the nation. Vedanta's commercial energy business produces 5,040 MW of electricity, which is used to serve over 32 million people.
Invest in Vedanta Ltd (VEDL)
Historical Stock Data for Vedanta Ltd (VEDL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-05-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-04-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-03-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-02-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-02-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-02-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-02-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-02-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-02-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-02-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-02-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-02-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-02-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-02-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-02-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-02-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-02-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-02-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-02-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-02-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-02-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-02-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-01-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-12-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-11-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-11-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-11-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-11-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-11-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-11-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-11-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-11-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-11-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-11-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-11-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-11-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-11-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-11-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-11-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-11-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-11-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-11-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-11-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-11-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-11-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-09-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-08-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-07-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-07-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-07-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-07-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-07-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-07-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-07-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-07-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-07-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-07-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-07-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-07-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-07-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-07-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-07-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-07-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-07-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-07-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-07-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-07-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-06-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-05-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-04-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-04-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-04-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-04-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-04-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-04-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-04-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-04-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-04-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-04-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-04-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-04-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-04-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-04-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-04-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-04-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-04-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-04-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-04-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-04-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-03-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-02-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-02-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-02-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-02-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-02-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-02-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-02-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-02-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-02-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-02-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-02-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-02-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-02-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-02-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-02-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-02-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-02-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-02-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-02-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-01-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-12-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-11-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-11-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-11-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-11-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-11-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-11-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-11-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-11-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-11-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-11-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-11-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-11-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-11-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-11-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-11-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-11-08 | $17.01 | $17.25 | $16.15 | $16.50 | $16.50 | 16,853,794 |
| 2021-11-05 | $16.54 | $16.84 | $16.37 | $16.72 | $16.72 | 4,178,879 |
| 2021-11-04 | $16.52 | $16.69 | $16.38 | $16.68 | $16.68 | 3,923,964 |
| 2021-11-03 | $16.17 | $16.60 | $16.15 | $16.58 | $16.58 | 2,694,901 |
| 2021-11-02 | $16.10 | $16.25 | $15.99 | $16.17 | $16.17 | 2,533,341 |
| 2021-11-01 | $15.79 | $16.01 | $15.71 | $15.88 | $15.88 | 1,974,641 |
| 2021-10-29 | $15.56 | $15.83 | $15.02 | $15.79 | $15.79 | 3,058,088 |
| 2021-10-28 | $15.75 | $16.07 | $15.75 | $16.01 | $16.01 | 4,306,633 |
| 2021-10-27 | $16.55 | $16.60 | $16.18 | $16.19 | $16.19 | 3,973,567 |
| 2021-10-26 | $17.20 | $17.41 | $17.17 | $17.21 | $17.21 | 2,399,438 |
| 2021-10-25 | $17.00 | $17.16 | $16.90 | $17.11 | $17.11 | 1,847,876 |
| 2021-10-22 | $17.21 | $17.23 | $16.55 | $16.93 | $16.93 | 3,081,635 |
| 2021-10-21 | $18.27 | $18.43 | $18.14 | $18.15 | $18.15 | 2,535,486 |
| 2021-10-20 | $18.96 | $18.98 | $18.64 | $18.65 | $18.65 | 3,071,167 |
| 2021-10-19 | $19.60 | $19.69 | $19.30 | $19.42 | $19.42 | 1,465,001 |
| 2021-10-18 | $19.40 | $20.14 | $19.32 | $20.08 | $20.08 | 2,238,608 |
| 2021-10-15 | $17.80 | $18.00 | $17.70 | $17.90 | $17.90 | 2,049,510 |
| 2021-10-14 | $17.65 | $17.73 | $17.46 | $17.66 | $17.66 | 602,687 |
| 2021-10-13 | $16.97 | $17.12 | $16.89 | $17.06 | $17.06 | 946,120 |
| 2021-10-12 | $16.41 | $16.84 | $16.38 | $16.78 | $16.78 | 1,374,999 |
| 2021-10-11 | $15.79 | $16.32 | $15.76 | $16.02 | $16.02 | 1,329,526 |
| 2021-10-08 | $15.79 | $15.81 | $15.24 | $15.41 | $15.41 | 2,375,871 |
| 2021-10-07 | $15.42 | $15.90 | $15.42 | $15.66 | $15.66 | 963,787 |
| 2021-10-06 | $15.41 | $15.43 | $14.99 | $15.40 | $15.40 | 2,337,353 |
| 2021-10-05 | $16.00 | $16.09 | $15.84 | $16.01 | $16.01 | 1,372,057 |
| 2021-10-04 | $15.86 | $16.16 | $15.76 | $15.84 | $15.84 | 1,197,386 |
| 2021-10-01 | $15.40 | $15.52 | $15.23 | $15.48 | $15.48 | 1,278,604 |
| 2021-09-30 | $15.30 | $15.56 | $15.18 | $15.28 | $15.28 | 1,498,961 |
| 2021-09-29 | $15.36 | $15.61 | $15.33 | $15.48 | $15.48 | 2,355,393 |
| 2021-09-28 | $15.11 | $15.29 | $15.00 | $15.21 | $15.21 | 2,072,496 |
| 2021-09-27 | $15.27 | $15.53 | $15.18 | $15.22 | $15.22 | 1,983,952 |
| 2021-09-24 | $15.69 | $15.88 | $15.59 | $15.65 | $15.65 | 1,495,486 |
| 2021-09-23 | $16.14 | $16.19 | $16.00 | $16.06 | $16.06 | 1,397,661 |
| 2021-09-22 | $16.16 | $16.30 | $16.02 | $16.07 | $16.07 | 617,841 |
| 2021-09-21 | $15.89 | $15.89 | $15.58 | $15.73 | $15.73 | 749,594 |
| 2021-09-20 | $15.40 | $15.66 | $15.33 | $15.57 | $15.57 | 759,317 |
| 2021-09-17 | $16.41 | $16.44 | $15.94 | $16.08 | $16.08 | 635,266 |
| 2021-09-16 | $16.77 | $16.92 | $16.62 | $16.75 | $16.75 | 792,891 |
| 2021-09-15 | $16.68 | $17.05 | $16.62 | $17.03 | $17.03 | 595,218 |
| 2021-09-14 | $16.62 | $16.64 | $16.43 | $16.47 | $16.47 | 481,786 |
| 2021-09-13 | $16.81 | $16.84 | $16.66 | $16.73 | $16.73 | 512,510 |
| 2021-09-10 | $16.66 | $16.84 | $16.59 | $16.60 | $16.60 | 856,380 |
| 2021-09-09 | $17.25 | $17.55 | $17.19 | $17.48 | $16.48 | 493,452 |
| 2021-09-08 | $16.99 | $17.25 | $16.92 | $17.19 | $16.21 | 1,220,637 |
| 2021-09-07 | $17.05 | $17.17 | $16.91 | $17.05 | $16.08 | 652,565 |
| 2021-09-03 | $17.00 | $17.18 | $16.92 | $17.01 | $16.04 | 737,397 |
| 2021-09-02 | $16.90 | $16.90 | $16.66 | $16.72 | $15.77 | 648,043 |
| 2021-09-01 | $16.41 | $16.85 | $16.37 | $16.79 | $15.83 | 1,327,012 |
| 2021-08-31 | $16.43 | $16.59 | $16.30 | $16.46 | $15.52 | 2,097,307 |
| 2021-08-30 | $16.30 | $16.48 | $16.25 | $16.37 | $15.44 | 879,867 |
| 2021-08-27 | $15.82 | $16.27 | $15.75 | $16.25 | $15.32 | 944,162 |
| 2021-08-26 | $15.42 | $15.59 | $15.39 | $15.47 | $14.59 | 426,238 |
| 2021-08-25 | $15.66 | $15.70 | $15.52 | $15.57 | $14.68 | 563,488 |
| 2021-08-24 | $15.38 | $15.49 | $15.32 | $15.47 | $14.59 | 740,534 |
| 2021-08-23 | $14.71 | $14.86 | $14.66 | $14.79 | $13.95 | 547,945 |
| 2021-08-20 | $14.37 | $14.73 | $14.33 | $14.53 | $13.70 | 962,324 |
| 2021-08-19 | $15.01 | $15.42 | $15.00 | $15.28 | $14.41 | 1,223,543 |
| 2021-08-18 | $15.62 | $15.65 | $15.39 | $15.52 | $14.63 | 886,938 |
| 2021-08-17 | $15.99 | $15.99 | $15.48 | $15.67 | $14.78 | 1,763,894 |
| 2021-08-16 | $18.00 | $18.01 | $17.72 | $17.85 | $16.83 | 1,414,857 |
| 2021-08-13 | $17.66 | $17.73 | $17.57 | $17.63 | $16.62 | 362,373 |
| 2021-08-12 | $17.43 | $17.47 | $17.30 | $17.45 | $16.45 | 418,432 |
| 2021-08-11 | $17.48 | $17.70 | $17.41 | $17.66 | $16.65 | 690,390 |
| 2021-08-10 | $16.30 | $16.70 | $16.26 | $16.64 | $15.69 | 1,091,679 |
| 2021-08-09 | $16.61 | $16.64 | $16.53 | $16.57 | $15.62 | 423,840 |
| 2021-08-06 | $16.95 | $16.99 | $16.79 | $16.85 | $15.89 | 726,093 |
| 2021-08-05 | $16.80 | $17.04 | $16.71 | $16.85 | $15.89 | 973,400 |
| 2021-08-04 | $16.76 | $16.84 | $16.57 | $16.62 | $15.67 | 788,116 |
| 2021-08-03 | $16.71 | $16.98 | $16.66 | $16.95 | $15.98 | 1,152,944 |
| 2021-08-02 | $16.59 | $16.75 | $16.52 | $16.57 | $15.62 | 1,439,758 |
| 2021-07-30 | $16.09 | $16.19 | $15.98 | $16.03 | $15.12 | 1,291,534 |
| 2021-07-29 | $15.37 | $15.86 | $15.34 | $15.77 | $14.87 | 1,513,971 |
| 2021-07-28 | $14.42 | $14.60 | $14.37 | $14.58 | $13.75 | 759,374 |
| 2021-07-27 | $14.33 | $14.36 | $14.01 | $14.09 | $13.29 | 1,342,580 |
| 2021-07-26 | $14.47 | $15.03 | $14.47 | $14.98 | $14.13 | 732,835 |
| 2021-07-23 | $14.30 | $14.44 | $14.27 | $14.41 | $13.59 | 616,035 |
| 2021-07-22 | $14.13 | $14.22 | $14.04 | $14.14 | $13.33 | 570,689 |
| 2021-07-21 | $13.71 | $14.09 | $13.68 | $14.06 | $13.26 | 1,087,969 |
| 2021-07-20 | $13.58 | $13.80 | $13.50 | $13.75 | $12.97 | 746,233 |
| 2021-07-19 | $14.03 | $14.04 | $13.73 | $13.84 | $13.05 | 1,460,851 |
| 2021-07-16 | $14.53 | $14.58 | $14.30 | $14.36 | $13.54 | 1,119,172 |
| 2021-07-15 | $14.40 | $14.57 | $14.39 | $14.44 | $13.62 | 421,290 |
| 2021-07-14 | $14.62 | $14.78 | $14.48 | $14.54 | $13.71 | 638,212 |
| 2021-07-13 | $14.52 | $14.58 | $14.42 | $14.46 | $13.63 | 511,284 |
| 2021-07-12 | $14.57 | $14.75 | $14.43 | $14.68 | $13.84 | 553,467 |
| 2021-07-09 | $14.53 | $14.98 | $14.52 | $14.85 | $14.00 | 1,029,135 |
| 2021-07-08 | $14.03 | $14.08 | $13.88 | $14.06 | $13.26 | 1,139,639 |
| 2021-07-07 | $14.50 | $14.65 | $14.37 | $14.58 | $13.75 | 701,064 |
| 2021-07-06 | $14.39 | $14.48 | $14.25 | $14.32 | $13.50 | 1,261,931 |
| 2021-07-02 | $14.22 | $14.22 | $14.10 | $14.15 | $13.34 | 359,820 |
| 2021-07-01 | $14.25 | $14.25 | $14.11 | $14.18 | $13.37 | 518,737 |
| 2021-06-30 | $14.15 | $14.24 | $14.12 | $14.20 | $13.39 | 386,377 |
| 2021-06-29 | $14.24 | $14.33 | $14.18 | $14.22 | $13.41 | 592,412 |
| 2021-06-28 | $14.42 | $14.50 | $14.32 | $14.35 | $13.53 | 820,823 |
| 2021-06-25 | $14.23 | $14.32 | $14.20 | $14.20 | $13.39 | 507,009 |
| 2021-06-24 | $13.74 | $13.81 | $13.64 | $13.77 | $12.98 | 595,512 |
| 2021-06-23 | $13.74 | $13.94 | $13.72 | $13.74 | $12.96 | 839,120 |
| 2021-06-22 | $13.71 | $13.76 | $13.56 | $13.72 | $12.94 | 773,220 |
| 2021-06-21 | $13.61 | $14.05 | $13.58 | $14.00 | $13.20 | 1,307,236 |
| 2021-06-18 | $13.56 | $13.61 | $13.30 | $13.37 | $12.61 | 2,185,442 |
| 2021-06-17 | $14.02 | $14.11 | $13.72 | $13.86 | $13.07 | 2,191,796 |
| 2021-06-16 | $14.31 | $14.31 | $14.15 | $14.22 | $13.41 | 961,750 |
| 2021-06-15 | $14.69 | $14.77 | $14.52 | $14.61 | $13.78 | 1,060,826 |
| 2021-06-14 | $14.96 | $14.99 | $14.83 | $14.87 | $14.02 | 503,100 |
| 2021-06-11 | $15.07 | $15.21 | $15.03 | $15.16 | $14.29 | 551,245 |
| 2021-06-10 | $14.80 | $14.88 | $14.73 | $14.83 | $13.98 | 668,261 |
| 2021-06-09 | $14.81 | $14.85 | $14.69 | $14.70 | $13.86 | 443,812 |
| 2021-06-08 | $15.00 | $15.01 | $14.81 | $14.94 | $14.09 | 414,539 |
| 2021-06-07 | $15.44 | $15.44 | $15.06 | $15.17 | $14.30 | 597,942 |
| 2021-06-04 | $15.41 | $15.58 | $15.34 | $15.57 | $14.68 | 492,178 |
| 2021-06-03 | $15.16 | $15.22 | $15.01 | $15.06 | $14.20 | 906,502 |
| 2021-06-02 | $15.25 | $15.33 | $15.20 | $15.31 | $14.44 | 646,207 |
| 2021-06-01 | $14.89 | $15.13 | $14.88 | $15.04 | $14.18 | 1,256,121 |
| 2021-05-28 | $14.74 | $14.90 | $14.58 | $14.83 | $13.98 | 756,205 |
| 2021-05-27 | $14.95 | $15.02 | $14.81 | $14.89 | $14.04 | 2,173,014 |
| 2021-05-26 | $14.81 | $14.88 | $14.75 | $14.85 | $14.00 | 508,469 |
| 2021-05-25 | $15.01 | $15.09 | $14.91 | $14.95 | $14.10 | 699,452 |
| 2021-05-24 | $15.00 | $15.28 | $14.94 | $15.25 | $14.38 | 717,888 |
| 2021-05-21 | $15.03 | $15.14 | $14.78 | $14.85 | $14.00 | 1,245,273 |
| 2021-05-20 | $15.11 | $15.22 | $14.99 | $15.13 | $14.27 | 962,901 |
| 2021-05-19 | $15.45 | $15.45 | $15.04 | $15.14 | $14.28 | 1,309,791 |
| 2021-05-18 | $15.47 | $15.80 | $15.47 | $15.69 | $14.79 | 875,046 |
| 2021-05-17 | $15.26 | $15.42 | $15.15 | $15.30 | $14.43 | 1,037,809 |
| 2021-05-14 | $14.83 | $15.09 | $14.80 | $15.07 | $14.21 | 527,392 |
| 2021-05-13 | $15.16 | $15.39 | $14.80 | $15.16 | $14.29 | 1,149,782 |
| 2021-05-12 | $15.46 | $15.47 | $15.07 | $15.14 | $14.28 | 1,113,524 |
| 2021-05-11 | $15.89 | $15.89 | $15.49 | $15.69 | $14.79 | 1,667,186 |
| 2021-05-10 | $16.12 | $16.32 | $15.93 | $15.98 | $15.07 | 1,495,600 |
| 2021-05-07 | $15.43 | $15.76 | $15.36 | $15.73 | $14.83 | 904,781 |
| 2021-05-06 | $14.61 | $14.91 | $14.53 | $14.88 | $14.03 | 1,015,034 |
| 2021-05-05 | $14.49 | $14.58 | $14.38 | $14.43 | $13.61 | 1,642,200 |
| 2021-05-04 | $14.05 | $14.25 | $14.04 | $14.21 | $13.40 | 1,110,493 |
| 2021-05-03 | $14.02 | $14.08 | $13.85 | $14.03 | $13.23 | 572,018 |
| 2021-04-30 | $13.83 | $13.96 | $13.54 | $13.74 | $12.96 | 3,511,327 |
| 2021-04-29 | $13.89 | $14.13 | $13.80 | $14.06 | $13.26 | 2,442,062 |
| 2021-04-28 | $13.01 | $13.28 | $12.95 | $13.21 | $12.46 | 1,149,095 |
| 2021-04-27 | $13.07 | $13.09 | $12.88 | $12.92 | $12.18 | 786,843 |
| 2021-04-26 | $12.78 | $13.03 | $12.71 | $12.97 | $12.23 | 1,111,580 |
| 2021-04-23 | $12.08 | $12.39 | $12.08 | $12.35 | $11.65 | 714,349 |
| 2021-04-22 | $12.08 | $12.10 | $11.91 | $11.96 | $11.28 | 763,422 |
| 2021-04-21 | $11.64 | $11.94 | $11.64 | $11.93 | $11.25 | 413,504 |
| 2021-04-20 | $12.02 | $12.02 | $11.70 | $11.83 | $11.15 | 606,079 |
| 2021-04-19 | $12.24 | $12.24 | $12.01 | $12.10 | $11.41 | 763,681 |
| 2021-04-16 | $12.40 | $12.50 | $12.32 | $12.39 | $11.68 | 832,600 |
| 2021-04-15 | $12.18 | $12.32 | $12.12 | $12.27 | $11.57 | 937,120 |
| 2021-04-14 | $11.86 | $12.23 | $11.84 | $12.07 | $11.38 | 1,131,336 |
| 2021-04-13 | $11.55 | $11.74 | $11.47 | $11.68 | $11.01 | 936,723 |
| 2021-04-12 | $11.57 | $11.59 | $11.23 | $11.38 | $10.73 | 1,185,951 |
| 2021-04-09 | $12.52 | $12.56 | $12.31 | $12.39 | $11.68 | 800,060 |
| 2021-04-08 | $12.79 | $12.96 | $12.67 | $12.94 | $12.20 | 749,834 |
| 2021-04-07 | $12.70 | $12.89 | $12.68 | $12.76 | $12.03 | 699,802 |
| 2021-04-06 | $12.75 | $12.89 | $12.72 | $12.84 | $12.11 | 396,330 |
| 2021-04-05 | $12.70 | $12.87 | $12.55 | $12.80 | $12.07 | 1,087,941 |
| 2021-04-01 | $12.67 | $12.71 | $12.52 | $12.71 | $11.98 | 467,764 |
| 2021-03-31 | $12.41 | $12.65 | $12.41 | $12.57 | $11.85 | 606,374 |
| 2021-03-30 | $12.55 | $12.55 | $12.30 | $12.44 | $11.73 | 832,087 |
| 2021-03-29 | $12.68 | $12.72 | $12.52 | $12.61 | $11.89 | 879,395 |
| 2021-03-26 | $12.40 | $12.76 | $12.40 | $12.74 | $12.01 | 1,256,781 |
| 2021-03-25 | $12.20 | $12.29 | $11.99 | $12.23 | $11.53 | 1,279,657 |
| 2021-03-24 | $12.22 | $12.41 | $12.13 | $12.30 | $11.60 | 1,134,606 |
| 2021-03-23 | $12.23 | $12.29 | $12.15 | $12.20 | $11.50 | 1,099,848 |
| 2021-03-22 | $12.25 | $12.45 | $12.15 | $12.35 | $11.65 | 951,434 |
| 2021-03-19 | $12.18 | $12.23 | $12.02 | $12.14 | $11.45 | 1,609,278 |
| 2021-03-18 | $12.22 | $12.27 | $11.96 | $12.02 | $11.33 | 1,144,627 |
| 2021-03-17 | $12.46 | $12.51 | $12.16 | $12.45 | $11.74 | 1,528,023 |
| 2021-03-16 | $12.66 | $12.87 | $12.53 | $12.85 | $12.12 | 1,546,691 |
| 2021-03-15 | $12.50 | $12.56 | $12.28 | $12.52 | $11.81 | 672,545 |
| 2021-03-12 | $12.43 | $12.48 | $12.21 | $12.42 | $11.71 | 794,296 |
| 2021-03-11 | $12.60 | $12.91 | $12.58 | $12.85 | $12.12 | 1,044,684 |
| 2021-03-10 | $12.45 | $12.49 | $12.35 | $12.44 | $11.73 | 675,476 |
| 2021-03-09 | $12.39 | $12.48 | $12.29 | $12.35 | $11.65 | 1,119,942 |
| 2021-03-08 | $12.34 | $12.59 | $12.28 | $12.49 | $11.78 | 1,111,403 |
| 2021-03-05 | $12.26 | $12.34 | $11.87 | $12.19 | $11.49 | 1,099,139 |
| 2021-03-04 | $11.89 | $11.96 | $11.36 | $11.52 | $10.86 | 1,185,575 |
| 2021-03-03 | $12.02 | $12.32 | $11.99 | $12.12 | $11.43 | 1,125,469 |
| 2021-03-02 | $11.88 | $12.03 | $11.83 | $11.94 | $11.26 | 1,157,318 |
| 2021-03-01 | $11.68 | $12.03 | $11.67 | $11.96 | $11.28 | 932,922 |
| 2021-02-26 | $11.14 | $11.34 | $11.02 | $11.25 | $10.61 | 976,609 |
| 2021-02-25 | $11.54 | $11.77 | $11.21 | $11.26 | $10.62 | 885,770 |
| 2021-02-24 | $11.45 | $11.58 | $11.19 | $11.54 | $10.88 | 1,169,146 |
| 2021-02-23 | $11.57 | $11.64 | $11.14 | $11.61 | $10.95 | 866,171 |
| 2021-02-22 | $11.22 | $11.71 | $11.18 | $11.47 | $10.82 | 1,647,721 |
| 2021-02-19 | $10.65 | $10.94 | $10.64 | $10.86 | $10.24 | 1,151,111 |
| 2021-02-18 | $10.70 | $10.85 | $10.69 | $10.75 | $10.14 | 1,043,091 |
| 2021-02-17 | $10.71 | $10.80 | $10.55 | $10.63 | $10.02 | 942,536 |
| 2021-02-16 | $10.50 | $10.78 | $10.50 | $10.65 | $10.04 | 1,359,030 |
| 2021-02-12 | $10.18 | $10.38 | $10.05 | $10.31 | $9.72 | 1,083,968 |
| 2021-02-11 | $10.20 | $10.37 | $10.15 | $10.32 | $9.73 | 528,899 |
| 2021-02-10 | $10.23 | $10.37 | $10.03 | $10.18 | $9.60 | 984,212 |
| 2021-02-09 | $10.03 | $10.18 | $10.03 | $10.13 | $9.55 | 925,037 |
| 2021-02-08 | $9.96 | $10.13 | $9.93 | $10.01 | $9.44 | 1,453,085 |
| 2021-02-05 | $9.70 | $9.88 | $9.65 | $9.84 | $9.28 | 948,668 |
| 2021-02-04 | $9.70 | $9.80 | $9.68 | $9.80 | $9.24 | 467,876 |
| 2021-02-03 | $9.56 | $9.73 | $9.52 | $9.68 | $9.13 | 646,778 |
| 2021-02-02 | $9.44 | $9.54 | $9.27 | $9.52 | $8.98 | 533,771 |
| 2021-02-01 | $9.22 | $9.44 | $9.16 | $9.43 | $8.89 | 845,658 |
| 2021-01-29 | $9.15 | $9.18 | $8.71 | $8.71 | $8.21 | 740,114 |
| 2021-01-28 | $8.92 | $9.15 | $8.82 | $9.13 | $8.61 | 934,160 |
| 2021-01-27 | $8.84 | $8.85 | $8.65 | $8.69 | $8.19 | 1,132,890 |
| 2021-01-26 | $8.99 | $9.03 | $8.94 | $8.99 | $8.48 | 392,100 |
| 2021-01-25 | $9.16 | $9.16 | $8.88 | $9.00 | $8.49 | 524,478 |
| 2021-01-22 | $9.10 | $9.17 | $9.01 | $9.15 | $8.63 | 587,534 |
| 2021-01-21 | $9.42 | $9.42 | $9.26 | $9.28 | $8.75 | 847,954 |
| 2021-01-20 | $9.59 | $9.61 | $9.50 | $9.60 | $9.05 | 610,914 |
| 2021-01-19 | $9.68 | $9.68 | $9.54 | $9.60 | $9.05 | 584,236 |
| 2021-01-15 | $9.65 | $9.75 | $9.54 | $9.58 | $9.03 | 736,976 |
| 2021-01-14 | $9.75 | $9.88 | $9.68 | $9.69 | $9.14 | 774,602 |
| 2021-01-13 | $10.02 | $10.03 | $9.82 | $9.85 | $9.29 | 595,219 |
| 2021-01-12 | $9.96 | $10.23 | $9.96 | $10.13 | $9.55 | 1,105,051 |
| 2021-01-11 | $9.72 | $9.99 | $9.66 | $9.96 | $9.39 | 1,144,499 |
| 2021-01-08 | $9.87 | $10.04 | $9.77 | $10.02 | $9.45 | 1,260,471 |
| 2021-01-07 | $10.10 | $10.28 | $10.08 | $10.28 | $9.69 | 1,155,083 |
| 2021-01-06 | $9.71 | $9.96 | $9.68 | $9.87 | $9.31 | 713,644 |
| 2021-01-05 | $9.18 | $9.44 | $9.18 | $9.43 | $8.89 | 963,729 |
| 2021-01-04 | $9.25 | $9.36 | $9.06 | $9.16 | $8.64 | 988,698 |
| 2020-12-31 | $8.87 | $8.87 | $8.73 | $8.78 | $8.28 | 352,015 |
| 2020-12-30 | $8.80 | $8.90 | $8.77 | $8.86 | $8.35 | 432,502 |
| 2020-12-29 | $8.70 | $8.75 | $8.64 | $8.73 | $8.23 | 689,446 |
| 2020-12-28 | $8.75 | $8.88 | $8.71 | $8.76 | $8.26 | 939,438 |
| 2020-12-24 | $8.65 | $8.71 | $8.55 | $8.68 | $8.18 | 802,898 |
| 2020-12-23 | $8.39 | $8.40 | $8.29 | $8.33 | $7.85 | 1,075,462 |
| 2020-12-22 | $7.65 | $7.66 | $7.60 | $7.63 | $7.19 | 815,449 |
| 2020-12-21 | $7.39 | $7.56 | $7.29 | $7.51 | $7.08 | 1,546,609 |
| 2020-12-18 | $8.06 | $8.15 | $8.04 | $8.13 | $7.67 | 1,172,036 |
| 2020-12-17 | $8.07 | $8.12 | $8.04 | $8.08 | $7.62 | 953,797 |
| 2020-12-16 | $8.05 | $8.20 | $8.03 | $8.15 | $7.68 | 1,179,659 |
| 2020-12-15 | $7.82 | $8.06 | $7.82 | $8.01 | $7.55 | 657,291 |
| 2020-12-14 | $7.96 | $8.00 | $7.76 | $7.81 | $7.36 | 996,242 |
| 2020-12-11 | $7.98 | $7.99 | $7.91 | $7.96 | $7.51 | 817,571 |
| 2020-12-10 | $7.66 | $8.00 | $7.66 | $7.95 | $7.50 | 1,665,269 |
| 2020-12-09 | $7.68 | $7.68 | $7.48 | $7.60 | $7.17 | 1,928,830 |
| 2020-12-08 | $7.47 | $7.49 | $7.30 | $7.32 | $6.90 | 1,871,794 |
| 2020-12-07 | $7.25 | $7.27 | $7.16 | $7.24 | $6.83 | 749,805 |
| 2020-12-04 | $7.12 | $7.20 | $7.02 | $7.14 | $6.73 | 1,521,076 |
| 2020-12-03 | $6.98 | $7.00 | $6.91 | $6.95 | $6.55 | 1,228,132 |
| 2020-12-02 | $6.84 | $6.86 | $6.76 | $6.82 | $6.43 | 745,874 |
| 2020-12-01 | $6.73 | $6.81 | $6.63 | $6.75 | $6.36 | 968,325 |
| 2020-11-30 | $6.65 | $6.71 | $6.52 | $6.56 | $6.19 | 1,838,676 |
| 2020-11-27 | $6.49 | $6.65 | $6.48 | $6.57 | $6.20 | 629,578 |
| 2020-11-25 | $6.32 | $6.32 | $6.19 | $6.24 | $5.88 | 891,955 |
| 2020-11-24 | $6.34 | $6.43 | $6.34 | $6.38 | $6.02 | 1,683,624 |
| 2020-11-23 | $6.29 | $6.29 | $6.07 | $6.15 | $5.80 | 1,223,646 |
| 2020-11-20 | $6.14 | $6.32 | $6.10 | $6.25 | $5.89 | 2,171,634 |
| 2020-11-19 | $6.08 | $6.17 | $6.05 | $6.14 | $5.79 | 704,802 |
| 2020-11-18 | $5.95 | $6.06 | $5.93 | $5.96 | $5.62 | 2,035,687 |
| 2020-11-17 | $5.88 | $5.94 | $5.83 | $5.86 | $5.53 | 1,055,574 |
| 2020-11-16 | $5.95 | $6.04 | $5.91 | $5.99 | $5.65 | 771,415 |
| 2020-11-13 | $5.68 | $5.88 | $5.68 | $5.86 | $5.53 | 622,382 |
| 2020-11-12 | $5.50 | $5.68 | $5.50 | $5.59 | $5.27 | 1,034,064 |
| 2020-11-11 | $5.49 | $5.56 | $5.46 | $5.52 | $5.20 | 531,602 |
| 2020-11-10 | $5.46 | $5.53 | $5.33 | $5.49 | $5.18 | 1,084,611 |
| 2020-11-09 | $5.57 | $5.82 | $5.55 | $5.70 | $5.37 | 1,208,235 |
| 2020-11-06 | $5.16 | $5.21 | $5.08 | $5.19 | $4.89 | 761,356 |
| 2020-11-05 | $5.07 | $5.19 | $5.03 | $5.16 | $4.87 | 683,308 |
| 2020-11-04 | $5.05 | $5.05 | $4.92 | $4.99 | $4.71 | 616,146 |
| 2020-11-03 | $5.03 | $5.18 | $5.03 | $5.14 | $4.85 | 572,564 |
| 2020-11-02 | $5.08 | $5.08 | $5.03 | $5.06 | $4.77 | 567,585 |
| 2020-10-30 | $5.07 | $5.37 | $5.06 | $5.12 | $4.83 | 1,048,264 |
| 2020-10-29 | $5.46 | $5.58 | $5.39 | $5.57 | $4.77 | 713,930 |
| 2020-10-28 | $5.42 | $5.50 | $5.36 | $5.46 | $4.68 | 1,239,600 |
| 2020-10-27 | $5.51 | $5.53 | $5.43 | $5.44 | $4.66 | 353,527 |
| 2020-10-26 | $5.56 | $5.59 | $5.51 | $5.52 | $4.73 | 416,036 |
| 2020-10-23 | $5.63 | $5.64 | $5.55 | $5.63 | $4.82 | 661,660 |
| 2020-10-22 | $5.57 | $5.63 | $5.50 | $5.62 | $4.82 | 1,251,185 |
| 2020-10-21 | $5.45 | $5.51 | $5.40 | $5.50 | $4.71 | 872,793 |
| 2020-10-20 | $5.31 | $5.42 | $5.31 | $5.42 | $4.64 | 1,142,343 |
| 2020-10-19 | $5.15 | $5.25 | $5.13 | $5.13 | $4.40 | 834,086 |
| 2020-10-16 | $5.05 | $5.14 | $5.05 | $5.11 | $4.38 | 887,005 |
| 2020-10-15 | $5.09 | $5.17 | $5.04 | $5.11 | $4.38 | 1,721,885 |
| 2020-10-14 | $5.34 | $5.39 | $5.18 | $5.23 | $4.48 | 1,349,486 |
| 2020-10-13 | $5.43 | $5.47 | $5.29 | $5.34 | $4.58 | 1,317,352 |
| 2020-10-12 | $5.47 | $5.49 | $5.21 | $5.24 | $4.49 | 2,178,959 |
| 2020-10-09 | $6.56 | $6.66 | $5.80 | $5.96 | $5.11 | 4,730,912 |
| 2020-10-08 | $6.64 | $6.66 | $6.45 | $6.46 | $5.54 | 1,976,431 |
| 2020-10-07 | $6.69 | $6.87 | $6.56 | $6.72 | $5.76 | 1,287,040 |
| 2020-10-06 | $7.50 | $7.50 | $7.33 | $7.34 | $6.29 | 473,647 |
| 2020-10-05 | $7.41 | $7.46 | $7.37 | $7.43 | $6.37 | 357,841 |
| 2020-10-02 | $7.24 | $7.36 | $7.19 | $7.33 | $6.28 | 608,024 |
| 2020-10-01 | $7.44 | $7.48 | $7.35 | $7.40 | $6.34 | 528,229 |
| 2020-09-30 | $7.45 | $7.45 | $7.36 | $7.39 | $6.33 | 868,230 |
| 2020-09-29 | $7.45 | $7.52 | $7.43 | $7.48 | $6.41 | 865,569 |
| 2020-09-28 | $7.50 | $7.51 | $7.39 | $7.47 | $6.40 | 811,977 |
| 2020-09-25 | $7.34 | $7.45 | $7.28 | $7.41 | $6.35 | 1,140,878 |
| 2020-09-24 | $7.02 | $7.16 | $6.96 | $7.05 | $6.04 | 915,111 |
| 2020-09-23 | $7.00 | $7.02 | $6.83 | $6.86 | $5.88 | 917,304 |
| 2020-09-22 | $6.88 | $6.91 | $6.78 | $6.90 | $5.91 | 789,666 |
| 2020-09-21 | $6.86 | $6.93 | $6.82 | $6.92 | $5.93 | 852,185 |
| 2020-09-18 | $7.14 | $7.14 | $6.97 | $6.99 | $5.99 | 809,841 |
| 2020-09-17 | $7.14 | $7.24 | $7.08 | $7.17 | $6.14 | 682,241 |
| 2020-09-16 | $7.20 | $7.30 | $7.19 | $7.22 | $6.19 | 342,424 |
| 2020-09-15 | $7.16 | $7.16 | $7.08 | $7.13 | $6.11 | 220,997 |
| 2020-09-14 | $7.05 | $7.12 | $6.99 | $7.09 | $6.07 | 447,930 |
| 2020-09-11 | $7.09 | $7.18 | $7.08 | $7.13 | $6.11 | 694,617 |
| 2020-09-10 | $7.09 | $7.14 | $6.95 | $6.96 | $5.96 | 785,182 |
| 2020-09-09 | $6.90 | $7.01 | $6.88 | $6.94 | $5.95 | 822,206 |
| 2020-09-08 | $6.70 | $6.74 | $6.60 | $6.67 | $5.71 | 687,117 |
| 2020-09-04 | $6.84 | $6.90 | $6.73 | $6.87 | $5.89 | 731,640 |
| 2020-09-03 | $6.95 | $6.96 | $6.78 | $6.86 | $5.88 | 980,546 |
| 2020-09-02 | $7.15 | $7.15 | $6.97 | $7.07 | $6.06 | 778,318 |
| 2020-09-01 | $7.16 | $7.24 | $7.12 | $7.21 | $6.18 | 439,245 |
| 2020-08-31 | $7.04 | $7.07 | $6.95 | $7.01 | $6.01 | 364,611 |
| 2020-08-28 | $6.94 | $7.10 | $6.94 | $7.09 | $6.07 | 453,039 |
| 2020-08-27 | $6.95 | $6.95 | $6.75 | $6.88 | $5.89 | 492,341 |
| 2020-08-26 | $6.88 | $6.99 | $6.88 | $6.96 | $5.96 | 484,461 |
| 2020-08-25 | $6.91 | $6.97 | $6.85 | $6.94 | $5.95 | 375,131 |
| 2020-08-24 | $6.84 | $6.91 | $6.84 | $6.90 | $5.91 | 518,380 |
| 2020-08-21 | $6.91 | $6.94 | $6.83 | $6.87 | $5.89 | 805,976 |
| 2020-08-20 | $6.77 | $6.97 | $6.73 | $6.95 | $5.95 | 453,972 |
| 2020-08-19 | $6.80 | $6.87 | $6.73 | $6.81 | $5.83 | 519,935 |
| 2020-08-18 | $6.71 | $6.75 | $6.66 | $6.74 | $5.77 | 360,880 |
| 2020-08-17 | $6.76 | $6.79 | $6.71 | $6.75 | $5.78 | 725,837 |
| 2020-08-14 | $6.53 | $6.54 | $6.48 | $6.51 | $5.58 | 209,954 |
| 2020-08-13 | $6.59 | $6.63 | $6.56 | $6.61 | $5.66 | 366,606 |
| 2020-08-12 | $6.66 | $6.68 | $6.55 | $6.59 | $5.65 | 296,897 |
| 2020-08-11 | $6.65 | $6.73 | $6.65 | $6.69 | $5.73 | 637,943 |
| 2020-08-10 | $6.58 | $6.64 | $6.55 | $6.63 | $5.68 | 415,357 |
| 2020-08-07 | $6.51 | $6.53 | $6.42 | $6.51 | $5.58 | 459,549 |
| 2020-08-06 | $6.60 | $6.63 | $6.55 | $6.56 | $5.62 | 613,458 |
| 2020-08-05 | $6.46 | $6.53 | $6.46 | $6.49 | $5.56 | 882,048 |
| 2020-08-04 | $6.29 | $6.35 | $6.26 | $6.35 | $5.44 | 574,368 |
| 2020-08-03 | $6.10 | $6.23 | $6.10 | $6.22 | $5.33 | 523,167 |
| 2020-07-31 | $6.00 | $6.04 | $5.95 | $6.02 | $5.16 | 575,362 |
| 2020-07-30 | $5.81 | $5.89 | $5.73 | $5.89 | $5.05 | 791,210 |
| 2020-07-29 | $5.89 | $5.89 | $5.77 | $5.86 | $5.02 | 419,106 |
| 2020-07-28 | $5.90 | $5.92 | $5.84 | $5.86 | $5.02 | 235,922 |
| 2020-07-27 | $5.86 | $5.95 | $5.83 | $5.88 | $5.04 | 364,121 |
| 2020-07-24 | $5.96 | $5.98 | $5.90 | $5.95 | $5.10 | 285,911 |
| 2020-07-23 | $6.02 | $6.10 | $5.97 | $6.02 | $5.16 | 540,232 |
| 2020-07-22 | $5.95 | $6.02 | $5.95 | $6.02 | $5.16 | 468,916 |
| 2020-07-21 | $5.90 | $5.98 | $5.88 | $5.90 | $5.06 | 892,738 |
| 2020-07-20 | $5.72 | $5.85 | $5.72 | $5.80 | $4.97 | 448,315 |
| 2020-07-17 | $5.87 | $5.87 | $5.75 | $5.78 | $4.95 | 674,621 |
| 2020-07-16 | $5.79 | $5.83 | $5.77 | $5.81 | $4.98 | 388,631 |
| 2020-07-15 | $5.89 | $5.89 | $5.77 | $5.81 | $4.98 | 535,891 |
| 2020-07-14 | $5.80 | $5.85 | $5.74 | $5.82 | $4.99 | 680,750 |
| 2020-07-13 | $5.95 | $6.08 | $5.94 | $5.95 | $5.10 | 492,280 |
| 2020-07-10 | $5.93 | $5.99 | $5.86 | $5.93 | $5.08 | 438,414 |
| 2020-07-09 | $6.02 | $6.04 | $5.88 | $5.97 | $5.12 | 482,614 |
| 2020-07-08 | $5.91 | $6.01 | $5.89 | $5.96 | $5.11 | 548,461 |
| 2020-07-07 | $5.82 | $5.94 | $5.80 | $5.85 | $5.01 | 699,108 |
| 2020-07-06 | $5.80 | $6.01 | $5.80 | $5.97 | $5.12 | 905,624 |
| 2020-07-02 | $5.70 | $5.75 | $5.64 | $5.65 | $4.84 | 447,589 |
| 2020-07-01 | $5.65 | $5.78 | $5.62 | $5.71 | $4.89 | 676,696 |
| 2020-06-30 | $5.65 | $5.68 | $5.56 | $5.61 | $4.81 | 631,568 |
| 2020-06-29 | $5.75 | $5.81 | $5.67 | $5.74 | $4.92 | 574,671 |
| 2020-06-26 | $5.84 | $5.84 | $5.72 | $5.77 | $4.94 | 658,333 |
| 2020-06-25 | $5.80 | $6.00 | $5.78 | $6.00 | $5.14 | 624,368 |
| 2020-06-24 | $5.74 | $5.82 | $5.62 | $5.72 | $4.90 | 743,457 |
| 2020-06-23 | $5.88 | $5.89 | $5.75 | $5.80 | $4.97 | 470,044 |
| 2020-06-22 | $5.75 | $5.79 | $5.67 | $5.77 | $4.94 | 791,709 |
| 2020-06-19 | $5.57 | $5.60 | $5.38 | $5.44 | $4.66 | 1,270,019 |
| 2020-06-18 | $5.54 | $5.66 | $5.51 | $5.65 | $4.84 | 817,386 |
| 2020-06-17 | $5.34 | $5.40 | $5.28 | $5.30 | $4.54 | 390,287 |
| 2020-06-16 | $5.58 | $5.58 | $5.34 | $5.41 | $4.64 | 881,983 |
| 2020-06-15 | $5.29 | $5.55 | $5.26 | $5.51 | $4.72 | 848,241 |
| 2020-06-12 | $5.40 | $5.47 | $5.29 | $5.40 | $4.63 | 804,135 |
| 2020-06-11 | $5.16 | $5.19 | $4.98 | $5.05 | $4.33 | 1,180,766 |
| 2020-06-10 | $5.57 | $5.64 | $5.47 | $5.54 | $4.75 | 756,026 |
| 2020-06-09 | $5.56 | $5.58 | $5.41 | $5.52 | $4.73 | 678,928 |
| 2020-06-08 | $5.70 | $5.70 | $5.51 | $5.62 | $4.82 | 540,086 |
| 2020-06-05 | $5.70 | $5.79 | $5.63 | $5.65 | $4.84 | 593,639 |
| 2020-06-04 | $5.51 | $5.62 | $5.45 | $5.55 | $4.76 | 1,042,124 |
| 2020-06-03 | $5.28 | $5.39 | $5.23 | $5.34 | $4.58 | 2,735,433 |
| 2020-06-02 | $5.15 | $5.28 | $5.13 | $5.22 | $4.47 | 579,648 |
| 2020-06-01 | $4.99 | $5.11 | $4.96 | $5.04 | $4.32 | 640,585 |
| 2020-05-29 | $4.86 | $5.00 | $4.81 | $4.88 | $4.18 | 1,016,939 |
| 2020-05-28 | $4.80 | $4.94 | $4.78 | $4.79 | $4.10 | 1,018,286 |
| 2020-05-27 | $4.78 | $4.82 | $4.67 | $4.77 | $4.09 | 1,438,563 |
| 2020-05-26 | $4.72 | $4.82 | $4.68 | $4.75 | $4.07 | 917,687 |
| 2020-05-22 | $4.76 | $4.78 | $4.61 | $4.69 | $4.02 | 561,272 |
| 2020-05-21 | $4.74 | $4.91 | $4.74 | $4.83 | $4.14 | 578,871 |
| 2020-05-20 | $4.77 | $4.79 | $4.69 | $4.71 | $4.04 | 857,692 |
| 2020-05-19 | $4.83 | $4.89 | $4.69 | $4.81 | $4.12 | 959,220 |
| 2020-05-18 | $4.93 | $5.03 | $4.87 | $4.97 | $4.26 | 925,525 |
| 2020-05-15 | $4.65 | $4.88 | $4.65 | $4.84 | $4.15 | 1,567,170 |
| 2020-05-14 | $4.58 | $4.73 | $4.51 | $4.73 | $4.05 | 2,540,663 |
| 2020-05-13 | $4.92 | $4.92 | $4.57 | $4.61 | $3.95 | 1,654,575 |
| 2020-05-12 | $5.07 | $5.32 | $4.93 | $4.98 | $4.27 | 4,221,635 |
| 2020-05-11 | $4.18 | $4.25 | $4.08 | $4.13 | $3.54 | 894,916 |
| 2020-05-08 | $4.18 | $4.22 | $4.14 | $4.20 | $3.60 | 948,069 |
| 2020-05-07 | $4.16 | $4.27 | $4.16 | $4.17 | $3.57 | 959,793 |
| 2020-05-06 | $4.16 | $4.21 | $4.04 | $4.11 | $3.52 | 1,258,548 |
| 2020-05-05 | $4.12 | $4.27 | $4.10 | $4.16 | $3.56 | 912,417 |
| 2020-05-04 | $4.21 | $4.35 | $4.18 | $4.26 | $3.65 | 743,502 |
| 2020-05-01 | $4.32 | $4.40 | $4.16 | $4.31 | $3.69 | 1,549,116 |
| 2020-04-30 | $4.65 | $4.67 | $4.33 | $4.52 | $3.87 | 1,718,182 |
| 2020-04-29 | $4.27 | $4.53 | $4.26 | $4.51 | $3.86 | 1,192,081 |
| 2020-04-28 | $4.18 | $4.23 | $4.10 | $4.12 | $3.53 | 1,731,169 |
| 2020-04-27 | $4.13 | $4.21 | $4.10 | $4.19 | $3.59 | 714,673 |
| 2020-04-24 | $4.30 | $4.30 | $4.02 | $4.12 | $3.53 | 888,715 |
| 2020-04-23 | $4.21 | $4.37 | $4.18 | $4.19 | $3.59 | 1,244,979 |
| 2020-04-22 | $4.08 | $4.22 | $4.06 | $4.19 | $3.59 | 1,147,823 |
| 2020-04-21 | $4.05 | $4.10 | $3.93 | $4.01 | $3.44 | 959,938 |
| 2020-04-20 | $4.17 | $4.31 | $4.11 | $4.16 | $3.56 | 1,095,384 |
| 2020-04-17 | $4.39 | $4.44 | $4.29 | $4.40 | $3.77 | 1,063,877 |
| 2020-04-16 | $4.30 | $4.36 | $4.19 | $4.28 | $3.67 | 1,181,564 |
| 2020-04-15 | $4.20 | $4.29 | $4.01 | $4.05 | $3.47 | 1,311,515 |
| 2020-04-14 | $4.29 | $4.40 | $4.21 | $4.30 | $3.68 | 1,239,223 |
| 2020-04-13 | $4.28 | $4.31 | $4.06 | $4.17 | $3.57 | 1,470,219 |
| 2020-04-09 | $4.12 | $4.34 | $4.06 | $4.12 | $3.53 | 2,000,330 |
| 2020-04-08 | $3.76 | $3.94 | $3.75 | $3.91 | $3.35 | 1,472,731 |
| 2020-04-07 | $3.80 | $4.09 | $3.53 | $3.56 | $3.05 | 2,441,747 |
| 2020-04-06 | $3.45 | $3.74 | $3.36 | $3.70 | $3.17 | 1,690,253 |
| 2020-04-03 | $3.36 | $3.37 | $3.24 | $3.35 | $2.87 | 1,288,252 |
| 2020-04-02 | $3.33 | $3.39 | $3.26 | $3.35 | $2.87 | 1,361,645 |
| 2020-04-01 | $3.41 | $3.43 | $3.26 | $3.29 | $2.82 | 1,296,080 |
| 2020-03-31 | $3.38 | $3.67 | $3.38 | $3.56 | $3.05 | 2,494,634 |
| 2020-03-30 | $3.40 | $3.42 | $3.24 | $3.33 | $2.85 | 1,788,146 |
| 2020-03-27 | $3.60 | $3.60 | $3.34 | $3.34 | $2.86 | 1,771,519 |
| 2020-03-26 | $3.56 | $3.84 | $3.56 | $3.71 | $3.18 | 1,661,428 |
| 2020-03-25 | $3.50 | $3.69 | $3.34 | $3.51 | $3.01 | 1,683,903 |
| 2020-03-24 | $3.78 | $3.80 | $3.38 | $3.45 | $2.96 | 1,804,851 |
| 2020-03-23 | $3.59 | $3.60 | $3.33 | $3.47 | $2.97 | 1,269,019 |
| 2020-03-20 | $4.02 | $4.09 | $3.59 | $3.65 | $3.13 | 2,252,564 |
| 2020-03-19 | $3.79 | $3.99 | $3.52 | $3.99 | $3.42 | 1,576,926 |
| 2020-03-18 | $4.00 | $4.14 | $3.58 | $3.76 | $3.22 | 1,117,118 |
| 2020-03-17 | $4.00 | $4.41 | $3.97 | $4.30 | $3.68 | 1,065,460 |
| 2020-03-16 | $3.99 | $4.17 | $3.70 | $4.00 | $3.43 | 1,462,619 |
| 2020-03-13 | $4.54 | $4.57 | $4.27 | $4.54 | $3.89 | 1,425,133 |
| 2020-03-12 | $4.48 | $4.48 | $4.11 | $4.11 | $3.52 | 1,336,992 |
| 2020-03-11 | $5.06 | $5.08 | $4.78 | $4.81 | $4.12 | 1,253,089 |
| 2020-03-10 | $5.28 | $5.30 | $5.03 | $5.27 | $4.52 | 819,646 |
| 2020-03-09 | $5.14 | $5.20 | $4.87 | $4.88 | $4.18 | 1,039,716 |
| 2020-03-06 | $6.01 | $6.07 | $5.82 | $5.90 | $5.06 | 1,508,634 |
| 2020-03-05 | $6.56 | $6.56 | $6.25 | $6.27 | $5.18 | 952,211 |
| 2020-03-04 | $6.60 | $6.63 | $6.44 | $6.57 | $5.43 | 889,724 |
| 2020-03-03 | $6.61 | $6.75 | $6.49 | $6.52 | $5.39 | 1,387,058 |
| 2020-03-02 | $6.35 | $6.54 | $6.25 | $6.46 | $5.34 | 1,427,980 |
| 2020-02-28 | $6.37 | $6.71 | $6.36 | $6.57 | $5.43 | 1,275,996 |
| 2020-02-27 | $7.14 | $7.19 | $7.01 | $7.11 | $5.87 | 1,217,048 |
| 2020-02-26 | $7.32 | $7.42 | $7.22 | $7.25 | $5.99 | 968,879 |
| 2020-02-25 | $7.49 | $7.49 | $7.19 | $7.24 | $5.98 | 1,162,273 |
| 2020-02-24 | $7.49 | $7.62 | $7.42 | $7.44 | $6.15 | 1,330,628 |
| 2020-02-21 | $7.95 | $7.96 | $7.89 | $7.95 | $6.57 | 613,389 |
| 2020-02-20 | $7.97 | $8.03 | $7.96 | $7.96 | $6.58 | 658,506 |
| 2020-02-19 | $8.04 | $8.07 | $7.97 | $8.01 | $6.62 | 464,322 |
| 2020-02-18 | $7.94 | $7.98 | $7.91 | $7.93 | $6.55 | 464,866 |
| 2020-02-14 | $8.04 | $8.04 | $7.92 | $7.96 | $6.58 | 453,257 |
| 2020-02-13 | $8.11 | $8.15 | $8.07 | $8.12 | $6.71 | 616,493 |
| 2020-02-12 | $8.11 | $8.17 | $8.09 | $8.13 | $6.72 | 1,601,567 |
| 2020-02-11 | $8.00 | $8.10 | $7.99 | $8.05 | $6.65 | 525,482 |
| 2020-02-10 | $7.97 | $7.97 | $7.91 | $7.93 | $6.55 | 408,001 |
| 2020-02-07 | $8.11 | $8.14 | $8.05 | $8.07 | $6.67 | 566,205 |
| 2020-02-06 | $8.23 | $8.23 | $8.13 | $8.14 | $6.73 | 731,475 |
| 2020-02-05 | $8.15 | $8.20 | $8.09 | $8.13 | $6.72 | 711,878 |
| 2020-02-04 | $7.90 | $7.96 | $7.88 | $7.90 | $6.53 | 626,286 |
| 2020-02-03 | $7.76 | $7.88 | $7.68 | $7.71 | $6.37 | 730,450 |
| 2020-01-31 | $8.01 | $8.01 | $7.82 | $7.90 | $6.53 | 694,948 |
| 2020-01-30 | $7.95 | $7.96 | $7.82 | $7.96 | $6.58 | 518,231 |
| 2020-01-29 | $8.10 | $8.10 | $8.01 | $8.03 | $6.64 | 402,582 |
| 2020-01-28 | $8.10 | $8.13 | $8.04 | $8.05 | $6.65 | 704,310 |
| 2020-01-27 | $8.33 | $8.35 | $8.17 | $8.20 | $6.78 | 1,096,602 |
| 2020-01-24 | $8.83 | $8.89 | $8.70 | $8.70 | $7.19 | 758,565 |
| 2020-01-23 | $8.67 | $8.76 | $8.64 | $8.75 | $7.23 | 698,119 |
| 2020-01-22 | $8.73 | $8.79 | $8.69 | $8.72 | $7.21 | 605,186 |
| 2020-01-21 | $8.73 | $8.81 | $8.67 | $8.73 | $7.21 | 632,156 |
| 2020-01-17 | $8.99 | $9.03 | $8.90 | $9.02 | $7.45 | 461,706 |
| 2020-01-16 | $9.17 | $9.18 | $9.04 | $9.08 | $7.50 | 480,393 |
| 2020-01-15 | $9.30 | $9.31 | $9.14 | $9.20 | $7.60 | 852,431 |
| 2020-01-14 | $9.36 | $9.41 | $9.19 | $9.27 | $7.66 | 735,202 |
| 2020-01-13 | $9.05 | $9.20 | $9.03 | $9.20 | $7.60 | 1,086,879 |
| 2020-01-10 | $9.03 | $9.04 | $8.96 | $8.97 | $7.41 | 401,366 |
| 2020-01-09 | $8.94 | $8.95 | $8.88 | $8.89 | $7.35 | 532,611 |
| 2020-01-08 | $8.81 | $8.93 | $8.81 | $8.88 | $7.34 | 687,614 |
| 2020-01-07 | $8.77 | $8.82 | $8.69 | $8.78 | $7.25 | 591,913 |
| 2020-01-06 | $8.46 | $8.53 | $8.43 | $8.51 | $7.03 | 535,978 |
| 2020-01-03 | $8.91 | $8.91 | $8.75 | $8.79 | $7.26 | 406,335 |
| 2020-01-02 | $8.96 | $9.07 | $8.92 | $8.95 | $7.40 | 698,446 |
| 2019-12-31 | $8.60 | $8.68 | $8.60 | $8.63 | $7.13 | 1,087,014 |
| 2019-12-30 | $8.70 | $8.74 | $8.66 | $8.67 | $7.16 | 660,945 |
| 2019-12-27 | $8.59 | $8.62 | $8.52 | $8.52 | $7.04 | 311,710 |
| 2019-12-26 | $8.54 | $8.62 | $8.53 | $8.56 | $7.07 | 400,122 |
| 2019-12-24 | $8.44 | $8.45 | $8.40 | $8.43 | $6.97 | 218,956 |
| 2019-12-23 | $8.39 | $8.46 | $8.38 | $8.41 | $6.95 | 568,403 |
| 2019-12-20 | $8.30 | $8.34 | $8.25 | $8.33 | $6.88 | 1,686,867 |
| 2019-12-19 | $8.50 | $8.56 | $8.45 | $8.55 | $7.06 | 1,076,101 |
| 2019-12-18 | $8.73 | $8.74 | $8.67 | $8.69 | $7.18 | 759,939 |
| 2019-12-17 | $8.73 | $8.78 | $8.69 | $8.72 | $7.21 | 1,093,404 |
| 2019-12-16 | $8.45 | $8.50 | $8.40 | $8.50 | $7.02 | 1,123,723 |
| 2019-12-13 | $8.46 | $8.66 | $8.46 | $8.58 | $7.09 | 805,626 |
| 2019-12-12 | $8.18 | $8.48 | $8.17 | $8.48 | $7.01 | 1,292,826 |
| 2019-12-11 | $7.95 | $8.07 | $7.94 | $8.06 | $6.66 | 811,864 |
| 2019-12-10 | $8.01 | $8.13 | $8.01 | $8.09 | $6.68 | 585,412 |
| 2019-12-09 | $8.07 | $8.17 | $8.06 | $8.14 | $6.73 | 348,380 |
| 2019-12-06 | $8.04 | $8.10 | $8.03 | $8.08 | $6.68 | 508,319 |
| 2019-12-05 | $8.05 | $8.09 | $8.01 | $8.05 | $6.65 | 351,110 |
| 2019-12-04 | $7.99 | $8.16 | $7.98 | $8.10 | $6.69 | 625,279 |
| 2019-12-03 | $7.83 | $7.83 | $7.66 | $7.70 | $6.36 | 744,480 |
| 2019-12-02 | $8.09 | $8.09 | $8.00 | $8.00 | $6.61 | 589,921 |
| 2019-11-29 | $8.09 | $8.12 | $8.04 | $8.05 | $6.65 | 207,199 |
| 2019-11-27 | $8.16 | $8.29 | $8.15 | $8.28 | $6.84 | 392,028 |
| 2019-11-26 | $8.16 | $8.16 | $8.03 | $8.05 | $6.65 | 978,367 |
| 2019-11-25 | $8.06 | $8.17 | $8.06 | $8.17 | $6.75 | 810,065 |
| 2019-11-22 | $7.99 | $8.03 | $7.94 | $7.98 | $6.59 | 300,416 |
| 2019-11-21 | $7.81 | $7.88 | $7.79 | $7.82 | $6.46 | 515,671 |
| 2019-11-20 | $7.92 | $7.97 | $7.86 | $7.88 | $6.51 | 624,506 |
| 2019-11-19 | $8.05 | $8.06 | $7.93 | $7.93 | $6.55 | 530,961 |
| 2019-11-18 | $8.09 | $8.09 | $7.95 | $8.02 | $6.63 | 498,551 |
| 2019-11-15 | $8.08 | $8.17 | $7.99 | $8.06 | $6.66 | 775,885 |
| 2019-11-14 | $8.19 | $8.22 | $7.96 | $8.11 | $6.70 | 799,267 |
| 2019-11-13 | $8.36 | $8.41 | $8.18 | $8.25 | $6.82 | 675,375 |
| 2019-11-12 | $8.67 | $8.72 | $8.61 | $8.64 | $7.14 | 366,529 |
| 2019-11-11 | $8.60 | $8.75 | $8.55 | $8.69 | $7.18 | 479,016 |
| 2019-11-08 | $8.83 | $8.85 | $8.73 | $8.76 | $7.24 | 384,093 |
| 2019-11-07 | $9.07 | $9.10 | $9.03 | $9.08 | $7.50 | 407,034 |
| 2019-11-06 | $8.92 | $8.95 | $8.79 | $8.87 | $7.33 | 616,802 |
| 2019-11-05 | $8.96 | $9.02 | $8.86 | $8.92 | $7.37 | 510,358 |
| 2019-11-04 | $8.94 | $9.00 | $8.87 | $8.90 | $7.35 | 696,928 |
| 2019-11-01 | $8.68 | $8.84 | $8.62 | $8.81 | $7.28 | 749,658 |
| 2019-10-31 | $8.40 | $8.49 | $8.27 | $8.34 | $6.89 | 557,558 |
| 2019-10-30 | $8.55 | $8.56 | $8.38 | $8.47 | $7.00 | 845,163 |
| 2019-10-29 | $8.44 | $8.65 | $8.44 | $8.58 | $7.09 | 560,416 |
| 2019-10-28 | $8.36 | $8.44 | $8.35 | $8.37 | $6.92 | 595,136 |
| 2019-10-25 | $8.17 | $8.34 | $8.15 | $8.30 | $6.86 | 1,150,646 |
| 2019-10-24 | $8.38 | $8.38 | $8.21 | $8.27 | $6.83 | 2,301,478 |
| 2019-10-23 | $8.44 | $8.47 | $8.38 | $8.41 | $6.95 | 612,690 |
| 2019-10-22 | $8.52 | $8.64 | $8.50 | $8.54 | $7.06 | 758,778 |
| 2019-10-21 | $8.49 | $8.56 | $8.46 | $8.55 | $7.06 | 255,012 |
| 2019-10-18 | $8.53 | $8.56 | $8.49 | $8.50 | $7.02 | 402,201 |
| 2019-10-17 | $8.44 | $8.45 | $8.38 | $8.39 | $6.93 | 519,302 |
| 2019-10-16 | $8.52 | $8.55 | $8.45 | $8.47 | $7.00 | 537,157 |
| 2019-10-15 | $8.70 | $8.81 | $8.62 | $8.74 | $7.22 | 1,037,494 |
| 2019-10-14 | $8.41 | $8.51 | $8.40 | $8.40 | $6.94 | 564,238 |
| 2019-10-11 | $8.38 | $8.63 | $8.38 | $8.56 | $7.07 | 1,142,090 |
| 2019-10-10 | $8.02 | $8.25 | $7.99 | $8.23 | $6.80 | 935,032 |
| 2019-10-09 | $8.12 | $8.24 | $8.11 | $8.14 | $6.73 | 514,009 |
| 2019-10-08 | $8.10 | $8.10 | $8.02 | $8.03 | $6.64 | 480,852 |
| 2019-10-07 | $8.14 | $8.19 | $8.09 | $8.10 | $6.69 | 415,869 |
| 2019-10-04 | $8.12 | $8.24 | $8.11 | $8.23 | $6.80 | 333,290 |
| 2019-10-03 | $8.18 | $8.29 | $8.18 | $8.25 | $6.82 | 438,394 |
| 2019-10-02 | $8.38 | $8.44 | $8.32 | $8.36 | $6.91 | 298,697 |
| 2019-10-01 | $8.49 | $8.54 | $8.43 | $8.48 | $7.01 | 339,890 |
| 2019-09-30 | $8.75 | $8.78 | $8.64 | $8.68 | $7.17 | 436,254 |
| 2019-09-27 | $8.88 | $9.02 | $8.81 | $8.87 | $7.33 | 754,740 |
| 2019-09-26 | $9.25 | $9.29 | $9.09 | $9.18 | $7.59 | 959,948 |
| 2019-09-25 | $8.75 | $8.87 | $8.70 | $8.86 | $7.32 | 412,590 |
| 2019-09-24 | $9.00 | $9.00 | $8.79 | $8.82 | $7.29 | 599,450 |
| 2019-09-23 | $8.88 | $9.04 | $8.82 | $8.99 | $7.43 | 517,817 |
| 2019-09-20 | $8.89 | $8.99 | $8.85 | $8.95 | $7.40 | 1,037,941 |
| 2019-09-19 | $8.28 | $8.33 | $8.20 | $8.25 | $6.82 | 537,916 |
| 2019-09-18 | $8.41 | $8.48 | $8.30 | $8.36 | $6.91 | 444,342 |
| 2019-09-17 | $8.17 | $8.27 | $8.14 | $8.22 | $6.79 | 658,655 |
| 2019-09-16 | $8.39 | $8.42 | $8.32 | $8.37 | $6.92 | 688,738 |
| 2019-09-13 | $8.43 | $8.47 | $8.38 | $8.44 | $6.97 | 422,368 |
| 2019-09-12 | $8.20 | $8.28 | $8.14 | $8.23 | $6.80 | 432,114 |
| 2019-09-11 | $8.16 | $8.30 | $8.16 | $8.26 | $6.83 | 686,343 |
| 2019-09-10 | $7.90 | $8.12 | $7.90 | $8.02 | $6.63 | 892,843 |
| 2019-09-09 | $7.88 | $7.96 | $7.87 | $7.94 | $6.56 | 343,067 |
| 2019-09-06 | $7.85 | $7.94 | $7.85 | $7.90 | $6.53 | 304,721 |
| 2019-09-05 | $7.76 | $7.88 | $7.75 | $7.84 | $6.48 | 622,662 |
| 2019-09-04 | $7.59 | $7.68 | $7.56 | $7.65 | $6.32 | 494,744 |
| 2019-09-03 | $7.43 | $7.47 | $7.39 | $7.46 | $6.16 | 489,849 |
| 2019-08-30 | $7.78 | $7.86 | $7.68 | $7.86 | $6.49 | 594,380 |
| 2019-08-29 | $7.52 | $7.58 | $7.48 | $7.55 | $6.24 | 568,219 |
| 2019-08-28 | $7.33 | $7.36 | $7.25 | $7.36 | $6.08 | 626,277 |
| 2019-08-27 | $7.57 | $7.70 | $7.57 | $7.59 | $6.27 | 784,873 |
| 2019-08-26 | $7.49 | $7.49 | $7.35 | $7.40 | $6.11 | 398,268 |
| 2019-08-23 | $7.54 | $7.74 | $7.48 | $7.49 | $6.19 | 1,129,877 |
| 2019-08-22 | $7.17 | $7.21 | $7.04 | $7.15 | $5.91 | 1,095,867 |
| 2019-08-21 | $7.73 | $7.77 | $7.70 | $7.74 | $6.40 | 230,284 |
| 2019-08-20 | $7.82 | $7.87 | $7.77 | $7.80 | $6.45 | 594,653 |
| 2019-08-19 | $8.05 | $8.08 | $7.84 | $7.94 | $6.56 | 517,376 |
| 2019-08-16 | $7.93 | $8.07 | $7.93 | $8.02 | $6.63 | 510,999 |
| 2019-08-15 | $7.91 | $7.99 | $7.84 | $7.90 | $6.53 | 567,849 |
| 2019-08-14 | $8.00 | $8.02 | $7.85 | $7.88 | $6.51 | 1,261,008 |
| 2019-08-13 | $7.64 | $7.97 | $7.64 | $7.92 | $6.54 | 651,203 |
| 2019-08-12 | $7.79 | $7.79 | $7.57 | $7.63 | $6.30 | 751,793 |
| 2019-08-09 | $7.95 | $7.96 | $7.73 | $7.77 | $6.42 | 835,983 |
| 2019-08-08 | $7.82 | $7.88 | $7.76 | $7.80 | $6.45 | 638,822 |
| 2019-08-07 | $7.59 | $7.62 | $7.48 | $7.62 | $6.30 | 753,721 |
| 2019-08-06 | $7.96 | $7.99 | $7.78 | $7.86 | $6.49 | 543,925 |
| 2019-08-05 | $7.95 | $7.96 | $7.80 | $7.83 | $6.47 | 417,696 |
| 2019-08-02 | $8.17 | $8.29 | $8.11 | $8.15 | $6.73 | 538,084 |
| 2019-08-01 | $8.50 | $8.51 | $8.32 | $8.35 | $6.90 | 765,500 |
| 2019-07-31 | $8.95 | $8.98 | $8.68 | $8.73 | $7.21 | 846,361 |
| 2019-07-30 | $8.78 | $8.83 | $8.71 | $8.78 | $7.25 | 687,630 |
| 2019-07-29 | $9.14 | $9.19 | $9.01 | $9.04 | $7.47 | 767,691 |
| 2019-07-26 | $9.62 | $9.65 | $9.45 | $9.48 | $7.83 | 426,954 |
| 2019-07-25 | $9.98 | $10.00 | $9.82 | $9.90 | $8.18 | 707,489 |
| 2019-07-24 | $9.68 | $9.70 | $9.57 | $9.58 | $7.92 | 217,557 |
| 2019-07-23 | $9.83 | $9.86 | $9.74 | $9.80 | $8.10 | 351,628 |
| 2019-07-22 | $9.79 | $9.85 | $9.79 | $9.83 | $8.12 | 447,621 |
| 2019-07-19 | $9.50 | $9.54 | $9.46 | $9.47 | $7.82 | 596,801 |
| 2019-07-18 | $9.58 | $9.64 | $9.47 | $9.60 | $7.93 | 737,369 |
| 2019-07-17 | $9.88 | $9.90 | $9.81 | $9.81 | $8.11 | 317,420 |
| 2019-07-16 | $9.76 | $9.84 | $9.75 | $9.81 | $8.11 | 417,290 |
| 2019-07-15 | $9.81 | $9.84 | $9.75 | $9.77 | $8.07 | 424,104 |
| 2019-07-12 | $9.80 | $9.92 | $9.80 | $9.83 | $8.12 | 455,979 |
| 2019-07-11 | $9.54 | $9.71 | $9.52 | $9.67 | $7.99 | 551,446 |
| 2019-07-10 | $9.53 | $9.56 | $9.44 | $9.47 | $7.82 | 493,084 |
| 2019-07-09 | $9.55 | $9.55 | $9.46 | $9.51 | $7.86 | 385,108 |
| 2019-07-08 | $9.61 | $9.62 | $9.52 | $9.52 | $7.87 | 355,534 |
| 2019-07-05 | $9.65 | $9.72 | $9.58 | $9.68 | $8.00 | 486,529 |
| 2019-07-03 | $10.06 | $10.07 | $9.97 | $10.03 | $8.29 | 240,309 |
| 2019-07-02 | $10.19 | $10.22 | $10.09 | $10.11 | $8.35 | 279,950 |
| 2019-07-01 | $10.19 | $10.22 | $10.08 | $10.12 | $8.36 | 276,708 |
| 2019-06-28 | $10.10 | $10.21 | $10.08 | $10.17 | $8.40 | 348,958 |
| 2019-06-27 | $10.27 | $10.37 | $10.26 | $10.26 | $8.48 | 332,065 |
| 2019-06-26 | $10.33 | $10.45 | $10.32 | $10.39 | $8.59 | 533,296 |
| 2019-06-25 | $9.88 | $9.95 | $9.80 | $9.82 | $8.11 | 402,982 |
| 2019-06-24 | $9.85 | $9.89 | $9.80 | $9.85 | $8.14 | 717,108 |
| 2019-06-21 | $10.02 | $10.08 | $10.00 | $10.00 | $8.26 | 703,381 |
| 2019-06-20 | $9.99 | $10.08 | $9.96 | $10.02 | $8.28 | 431,387 |
| 2019-06-19 | $9.80 | $9.87 | $9.69 | $9.78 | $8.08 | 904,619 |
| 2019-06-18 | $9.72 | $9.90 | $9.72 | $9.89 | $8.17 | 677,891 |
| 2019-06-17 | $9.38 | $9.54 | $9.35 | $9.51 | $7.86 | 762,667 |
| 2019-06-14 | $9.70 | $9.76 | $9.67 | $9.67 | $7.99 | 359,135 |
| 2019-06-13 | $9.79 | $9.82 | $9.72 | $9.78 | $8.08 | 324,055 |
| 2019-06-12 | $9.79 | $9.96 | $9.79 | $9.88 | $8.16 | 442,434 |
| 2019-06-11 | $9.75 | $9.96 | $9.75 | $9.90 | $8.18 | 695,774 |
| 2019-06-10 | $9.55 | $9.65 | $9.55 | $9.65 | $7.97 | 872,505 |
| 2019-06-07 | $9.42 | $9.63 | $9.42 | $9.59 | $7.92 | 473,690 |
| 2019-06-06 | $9.44 | $9.53 | $9.35 | $9.44 | $7.80 | 554,050 |
| 2019-06-05 | $9.57 | $9.57 | $9.39 | $9.48 | $7.83 | 375,337 |
| 2019-06-04 | $9.49 | $9.61 | $9.42 | $9.59 | $7.92 | 409,229 |
| 2019-06-03 | $9.38 | $9.52 | $9.38 | $9.52 | $7.87 | 419,846 |
| 2019-05-31 | $9.19 | $9.29 | $9.11 | $9.24 | $7.63 | 309,989 |
| 2019-05-30 | $9.38 | $9.41 | $9.32 | $9.41 | $7.78 | 329,281 |
| 2019-05-29 | $9.39 | $9.50 | $9.36 | $9.49 | $7.84 | 379,762 |
| 2019-05-28 | $9.65 | $9.65 | $9.46 | $9.48 | $7.83 | 1,105,840 |
| 2019-05-24 | $9.32 | $9.39 | $9.30 | $9.33 | $7.71 | 425,786 |
| 2019-05-23 | $8.95 | $9.09 | $8.91 | $9.09 | $7.51 | 586,197 |
| 2019-05-22 | $9.49 | $9.53 | $9.24 | $9.25 | $7.64 | 650,916 |
| 2019-05-21 | $9.55 | $9.55 | $9.31 | $9.51 | $7.86 | 596,566 |
| 2019-05-20 | $9.56 | $9.58 | $9.41 | $9.46 | $7.82 | 542,866 |
| 2019-05-17 | $9.12 | $9.28 | $9.10 | $9.23 | $7.63 | 495,776 |
| 2019-05-16 | $9.25 | $9.35 | $9.25 | $9.28 | $7.67 | 278,714 |
| 2019-05-15 | $9.05 | $9.14 | $8.99 | $9.10 | $7.52 | 274,194 |
| 2019-05-14 | $9.12 | $9.18 | $9.01 | $9.07 | $7.49 | 620,094 |
| 2019-05-13 | $8.77 | $8.85 | $8.68 | $8.73 | $7.21 | 573,305 |
| 2019-05-10 | $8.91 | $9.14 | $8.88 | $9.11 | $7.53 | 578,271 |
| 2019-05-09 | $8.87 | $9.07 | $8.85 | $9.02 | $7.45 | 515,043 |
| 2019-05-08 | $8.84 | $9.12 | $8.73 | $9.04 | $7.47 | 817,695 |
| 2019-05-07 | $9.56 | $9.59 | $9.33 | $9.51 | $7.86 | 672,838 |
| 2019-05-06 | $9.55 | $9.76 | $9.54 | $9.67 | $7.99 | 361,614 |
| 2019-05-03 | $9.70 | $9.81 | $9.69 | $9.78 | $8.08 | 448,692 |
| 2019-05-02 | $9.57 | $9.63 | $9.51 | $9.52 | $7.87 | 517,724 |
| 2019-05-01 | $9.56 | $9.62 | $9.43 | $9.43 | $7.79 | 345,965 |
| 2019-04-30 | $9.67 | $9.67 | $9.53 | $9.56 | $7.90 | 261,722 |
| 2019-04-29 | $9.71 | $9.74 | $9.66 | $9.73 | $8.04 | 224,658 |
| 2019-04-26 | $9.69 | $9.75 | $9.64 | $9.71 | $8.02 | 206,280 |
| 2019-04-25 | $9.78 | $9.78 | $9.55 | $9.70 | $8.01 | 582,042 |
| 2019-04-24 | $10.07 | $10.07 | $9.79 | $9.79 | $8.09 | 668,625 |
| 2019-04-23 | $10.05 | $10.12 | $10.01 | $10.10 | $8.35 | 343,128 |
| 2019-04-22 | $10.10 | $10.16 | $10.07 | $10.11 | $8.35 | 324,861 |
| 2019-04-18 | $10.34 | $10.42 | $10.30 | $10.40 | $8.59 | 241,830 |
| 2019-04-17 | $10.61 | $10.73 | $10.60 | $10.71 | $8.85 | 354,122 |
| 2019-04-16 | $10.69 | $10.70 | $10.55 | $10.57 | $8.73 | 371,251 |
| 2019-04-15 | $10.67 | $10.67 | $10.56 | $10.57 | $8.73 | 533,247 |
| 2019-04-12 | $10.59 | $10.63 | $10.55 | $10.59 | $8.75 | 326,282 |
| 2019-04-11 | $10.53 | $10.60 | $10.41 | $10.43 | $8.62 | 489,513 |
| 2019-04-10 | $10.80 | $10.87 | $10.76 | $10.85 | $8.97 | 329,258 |
| 2019-04-09 | $10.93 | $10.98 | $10.82 | $10.84 | $8.96 | 310,779 |
| 2019-04-08 | $10.84 | $10.92 | $10.79 | $10.89 | $9.00 | 511,183 |
| 2019-04-05 | $11.10 | $11.18 | $11.03 | $11.14 | $9.20 | 310,243 |
| 2019-04-04 | $10.80 | $10.99 | $10.80 | $10.97 | $9.06 | 465,237 |
| 2019-04-03 | $10.79 | $10.97 | $10.79 | $10.88 | $8.99 | 670,569 |
| 2019-04-02 | $10.81 | $10.86 | $10.78 | $10.85 | $8.97 | 408,303 |
| 2019-04-01 | $10.82 | $10.87 | $10.79 | $10.87 | $8.98 | 553,582 |
| 2019-03-29 | $10.54 | $10.56 | $10.36 | $10.56 | $8.73 | 719,138 |
| 2019-03-28 | $10.14 | $10.25 | $10.14 | $10.24 | $8.46 | 406,520 |
| 2019-03-27 | $10.11 | $10.15 | $9.97 | $10.05 | $8.30 | 527,920 |
| 2019-03-26 | $9.97 | $10.13 | $9.96 | $10.08 | $8.33 | 337,409 |
| 2019-03-25 | $9.77 | $9.79 | $9.68 | $9.72 | $8.03 | 209,870 |
| 2019-03-22 | $9.98 | $9.99 | $9.81 | $9.82 | $8.11 | 522,390 |
| 2019-03-21 | $9.99 | $10.09 | $9.97 | $10.09 | $8.34 | 314,901 |
| 2019-03-20 | $10.01 | $10.13 | $9.87 | $10.04 | $8.30 | 932,514 |
| 2019-03-19 | $10.09 | $10.09 | $9.94 | $9.97 | $8.24 | 517,497 |
| 2019-03-18 | $10.08 | $10.15 | $10.01 | $10.08 | $8.33 | 522,617 |
| 2019-03-15 | $10.02 | $10.07 | $9.98 | $10.06 | $8.31 | 1,223,484 |
| 2019-03-14 | $9.85 | $9.98 | $9.85 | $9.96 | $8.14 | 465,806 |
| 2019-03-13 | $9.93 | $9.95 | $9.84 | $9.92 | $8.11 | 365,212 |
| 2019-03-12 | $10.18 | $10.20 | $10.09 | $10.14 | $8.29 | 579,653 |
| 2019-03-11 | $10.00 | $10.17 | $9.89 | $10.11 | $8.27 | 1,046,214 |
| 2019-03-08 | $9.66 | $9.75 | $9.64 | $9.73 | $7.96 | 539,739 |
| 2019-03-07 | $9.96 | $9.98 | $9.74 | $9.78 | $8.00 | 717,973 |
| 2019-03-06 | $10.12 | $10.13 | $10.00 | $10.06 | $8.23 | 877,340 |
| 2019-03-05 | $9.85 | $9.95 | $9.79 | $9.94 | $8.13 | 479,751 |
| 2019-03-04 | $9.63 | $9.68 | $9.56 | $9.64 | $7.88 | 525,406 |
| 2019-03-01 | $9.77 | $9.86 | $9.61 | $9.62 | $7.87 | 604,864 |
| 2019-02-28 | $9.61 | $9.73 | $9.58 | $9.60 | $7.85 | 1,143,468 |
| 2019-02-27 | $9.35 | $9.38 | $9.29 | $9.31 | $7.61 | 667,202 |
| 2019-02-26 | $9.58 | $9.71 | $9.54 | $9.61 | $7.86 | 774,650 |
| 2019-02-25 | $9.64 | $9.80 | $9.64 | $9.73 | $7.96 | 720,461 |
| 2019-02-22 | $9.56 | $9.67 | $9.55 | $9.63 | $7.87 | 722,807 |
| 2019-02-21 | $9.31 | $9.36 | $9.21 | $9.25 | $7.56 | 638,829 |
| 2019-02-20 | $9.08 | $9.24 | $9.08 | $9.18 | $7.51 | 1,245,294 |
| 2019-02-19 | $8.58 | $8.79 | $8.56 | $8.74 | $7.15 | 1,075,418 |
| 2019-02-15 | $8.37 | $8.51 | $8.34 | $8.51 | $6.96 | 879,770 |
| 2019-02-14 | $8.54 | $8.66 | $8.53 | $8.62 | $7.05 | 596,041 |
| 2019-02-13 | $8.57 | $8.60 | $8.53 | $8.55 | $6.99 | 649,576 |
| 2019-02-12 | $8.63 | $8.73 | $8.54 | $8.71 | $7.12 | 602,267 |
| 2019-02-11 | $8.58 | $8.62 | $8.46 | $8.49 | $6.94 | 472,484 |
| 2019-02-08 | $8.74 | $8.76 | $8.58 | $8.62 | $7.05 | 645,378 |
| 2019-02-07 | $9.13 | $9.15 | $9.01 | $9.04 | $7.39 | 676,049 |
| 2019-02-06 | $9.23 | $9.28 | $9.15 | $9.15 | $7.48 | 648,392 |
| 2019-02-05 | $9.20 | $9.27 | $9.11 | $9.16 | $7.49 | 965,111 |
| 2019-02-04 | $9.21 | $9.21 | $9.13 | $9.14 | $7.47 | 1,114,458 |
| 2019-02-01 | $9.27 | $9.37 | $9.11 | $9.22 | $7.54 | 1,666,761 |
| 2019-01-31 | $11.20 | $11.30 | $11.09 | $11.17 | $9.13 | 659,445 |
| 2019-01-30 | $10.99 | $11.27 | $10.95 | $11.18 | $9.14 | 642,592 |
| 2019-01-29 | $10.93 | $11.09 | $10.91 | $10.98 | $8.98 | 620,380 |
| 2019-01-28 | $10.85 | $10.86 | $10.75 | $10.80 | $8.83 | 349,918 |
| 2019-01-25 | $11.11 | $11.13 | $11.05 | $11.07 | $9.05 | 479,646 |
| 2019-01-24 | $10.86 | $11.03 | $10.83 | $10.96 | $8.96 | 579,008 |
| 2019-01-23 | $10.76 | $10.83 | $10.70 | $10.78 | $8.82 | 803,996 |
| 2019-01-22 | $10.80 | $10.85 | $10.62 | $10.64 | $8.70 | 544,502 |
| 2019-01-18 | $11.22 | $11.37 | $11.14 | $11.30 | $9.24 | 653,995 |
| 2019-01-17 | $11.06 | $11.27 | $11.06 | $11.16 | $9.13 | 357,133 |
| 2019-01-16 | $11.13 | $11.18 | $11.03 | $11.10 | $9.08 | 320,440 |
| 2019-01-15 | $11.14 | $11.27 | $11.10 | $11.11 | $9.08 | 293,130 |
| 2019-01-14 | $10.95 | $11.02 | $10.86 | $10.97 | $8.97 | 375,159 |
| 2019-01-11 | $11.18 | $11.33 | $11.15 | $11.25 | $9.20 | 462,181 |
| 2019-01-10 | $11.16 | $11.23 | $11.05 | $11.18 | $9.14 | 367,798 |
| 2019-01-09 | $11.34 | $11.37 | $11.15 | $11.22 | $9.17 | 854,842 |
| 2019-01-08 | $11.24 | $11.39 | $11.20 | $11.27 | $9.22 | 522,255 |
| 2019-01-07 | $11.22 | $11.28 | $11.06 | $11.18 | $9.14 | 432,909 |
| 2019-01-04 | $11.11 | $11.42 | $11.00 | $11.30 | $9.24 | 525,736 |
| 2019-01-03 | $10.77 | $10.79 | $10.59 | $10.63 | $8.69 | 408,167 |
| 2019-01-02 | $10.96 | $11.21 | $10.92 | $11.18 | $9.14 | 520,173 |
| 2018-12-31 | $11.51 | $11.55 | $11.37 | $11.54 | $9.44 | 265,433 |
| 2018-12-28 | $11.32 | $11.50 | $11.28 | $11.36 | $9.29 | 355,284 |
| 2018-12-27 | $11.12 | $11.22 | $10.98 | $11.20 | $9.16 | 384,825 |
| 2018-12-26 | $11.13 | $11.44 | $11.04 | $11.42 | $9.34 | 685,744 |
| 2018-12-24 | $11.11 | $11.17 | $11.01 | $11.08 | $9.06 | 266,418 |
| 2018-12-21 | $11.34 | $11.45 | $11.23 | $11.26 | $9.21 | 890,925 |
| 2018-12-20 | $11.56 | $11.59 | $11.31 | $11.39 | $9.31 | 1,011,760 |
| 2018-12-19 | $11.63 | $11.84 | $11.32 | $11.35 | $9.28 | 644,029 |
| 2018-12-18 | $11.72 | $11.75 | $11.61 | $11.65 | $9.53 | 1,150,968 |
| 2018-12-17 | $11.34 | $11.44 | $11.28 | $11.30 | $9.24 | 604,550 |
| 2018-12-14 | $11.08 | $11.26 | $11.05 | $11.13 | $9.10 | 398,985 |
| 2018-12-13 | $11.08 | $11.20 | $11.07 | $11.19 | $9.15 | 363,313 |
| 2018-12-12 | $10.99 | $11.07 | $10.94 | $10.98 | $8.98 | 581,684 |
| 2018-12-11 | $10.68 | $10.74 | $10.54 | $10.58 | $8.65 | 558,672 |
| 2018-12-10 | $10.58 | $10.58 | $10.26 | $10.41 | $8.51 | 447,627 |
| 2018-12-07 | $11.01 | $11.07 | $10.81 | $10.84 | $8.86 | 672,780 |
| 2018-12-06 | $10.89 | $11.09 | $10.85 | $11.09 | $9.07 | 726,805 |
| 2018-12-04 | $11.65 | $11.67 | $11.51 | $11.52 | $9.42 | 579,253 |
| 2018-12-03 | $11.48 | $11.65 | $11.48 | $11.64 | $9.52 | 668,425 |
| 2018-11-30 | $11.21 | $11.23 | $11.04 | $11.15 | $9.12 | 754,482 |
| 2018-11-29 | $11.27 | $11.51 | $11.21 | $11.38 | $9.31 | 786,646 |
| 2018-11-28 | $10.86 | $11.00 | $10.66 | $10.94 | $8.95 | 1,342,169 |
| 2018-11-27 | $10.84 | $10.85 | $10.74 | $10.80 | $8.83 | 1,019,034 |
| 2018-11-26 | $10.83 | $10.93 | $10.73 | $10.83 | $8.86 | 877,244 |
| 2018-11-23 | $11.15 | $11.17 | $11.06 | $11.07 | $9.05 | 433,321 |
| 2018-11-21 | $11.21 | $11.38 | $11.20 | $11.29 | $9.23 | 421,015 |
| 2018-11-20 | $11.31 | $11.31 | $11.03 | $11.04 | $9.03 | 1,352,020 |
| 2018-11-19 | $11.70 | $11.75 | $11.48 | $11.56 | $9.45 | 578,193 |
| 2018-11-16 | $11.41 | $11.60 | $11.38 | $11.56 | $9.45 | 416,490 |
| 2018-11-15 | $11.38 | $11.59 | $11.31 | $11.56 | $9.45 | 539,067 |
| 2018-11-14 | $11.27 | $11.30 | $11.03 | $11.22 | $9.17 | 450,954 |
| 2018-11-13 | $11.10 | $11.28 | $11.05 | $11.20 | $9.16 | 856,458 |
| 2018-11-12 | $11.08 | $11.09 | $10.78 | $10.79 | $8.82 | 529,484 |
| 2018-11-09 | $11.35 | $11.35 | $11.10 | $11.23 | $9.18 | 670,414 |
| 2018-11-08 | $12.16 | $12.26 | $12.03 | $12.07 | $9.12 | 816,508 |
| 2018-11-07 | $12.26 | $12.26 | $11.96 | $12.25 | $9.25 | 611,454 |
| 2018-11-06 | $11.89 | $12.16 | $11.89 | $12.00 | $9.06 | 611,786 |
| 2018-11-05 | $12.09 | $12.19 | $11.97 | $12.08 | $9.12 | 242,838 |
| 2018-11-02 | $12.39 | $12.47 | $11.96 | $12.06 | $9.11 | 839,240 |
| 2018-11-01 | $11.44 | $11.78 | $11.38 | $11.73 | $8.86 | 481,708 |
| 2018-10-31 | $11.55 | $11.55 | $10.89 | $11.14 | $8.41 | 908,701 |
| 2018-10-30 | $11.21 | $11.40 | $11.17 | $11.38 | $8.59 | 725,847 |
| 2018-10-29 | $11.38 | $11.40 | $11.11 | $11.18 | $8.44 | 642,659 |
| 2018-10-26 | $11.00 | $11.24 | $10.97 | $11.07 | $8.36 | 346,208 |
| 2018-10-25 | $11.12 | $11.15 | $10.99 | $11.15 | $8.42 | 1,049,738 |
| 2018-10-24 | $11.39 | $11.48 | $11.07 | $11.09 | $8.38 | 1,178,632 |
| 2018-10-23 | $11.31 | $11.37 | $11.05 | $11.32 | $8.55 | 835,099 |
| 2018-10-22 | $11.45 | $11.64 | $11.40 | $11.54 | $8.72 | 423,568 |
| 2018-10-19 | $11.35 | $11.53 | $11.15 | $11.31 | $8.54 | 885,557 |
| 2018-10-18 | $11.05 | $11.13 | $10.87 | $10.90 | $8.23 | 405,788 |
| 2018-10-17 | $11.29 | $11.38 | $11.22 | $11.30 | $8.53 | 340,370 |
| 2018-10-16 | $11.63 | $11.63 | $11.48 | $11.61 | $8.77 | 417,073 |
| 2018-10-15 | $11.49 | $11.54 | $11.41 | $11.46 | $8.66 | 322,974 |
| 2018-10-12 | $11.59 | $11.61 | $11.43 | $11.61 | $8.77 | 848,949 |
| 2018-10-11 | $11.35 | $11.35 | $11.09 | $11.16 | $8.43 | 1,351,268 |
| 2018-10-10 | $11.70 | $11.72 | $11.23 | $11.23 | $8.48 | 872,072 |
| 2018-10-09 | $11.37 | $11.55 | $11.32 | $11.43 | $8.63 | 609,079 |
| 2018-10-08 | $11.24 | $11.39 | $11.20 | $11.32 | $8.55 | 573,155 |
| 2018-10-05 | $12.52 | $12.52 | $12.21 | $12.27 | $9.27 | 591,396 |
| 2018-10-04 | $13.14 | $13.14 | $12.76 | $12.80 | $9.67 | 358,358 |
| 2018-10-03 | $13.19 | $13.23 | $12.98 | $13.02 | $9.83 | 385,071 |
| 2018-10-02 | $12.79 | $12.87 | $12.70 | $12.78 | $9.65 | 390,507 |
| 2018-10-01 | $12.82 | $12.86 | $12.66 | $12.72 | $9.61 | 430,009 |
| 2018-09-28 | $12.85 | $12.92 | $12.73 | $12.80 | $9.67 | 678,163 |
| 2018-09-27 | $13.20 | $13.29 | $13.15 | $13.26 | $10.01 | 303,585 |
| 2018-09-26 | $13.33 | $13.41 | $13.16 | $13.25 | $10.01 | 928,325 |
| 2018-09-25 | $12.81 | $12.91 | $12.79 | $12.82 | $9.68 | 661,754 |
| 2018-09-24 | $12.85 | $12.86 | $12.66 | $12.70 | $9.59 | 815,576 |
| 2018-09-21 | $12.84 | $13.00 | $12.77 | $12.96 | $9.79 | 1,092,072 |
| 2018-09-20 | $13.09 | $13.13 | $13.01 | $13.12 | $9.91 | 465,824 |
| 2018-09-19 | $12.89 | $12.99 | $12.81 | $12.93 | $9.77 | 744,040 |
| 2018-09-18 | $12.72 | $12.89 | $12.66 | $12.85 | $9.70 | 616,379 |
| 2018-09-17 | $13.18 | $13.18 | $13.00 | $13.02 | $9.83 | 372,093 |
| 2018-09-14 | $13.10 | $13.39 | $13.09 | $13.29 | $10.04 | 835,232 |
| 2018-09-13 | $12.83 | $12.89 | $12.73 | $12.83 | $9.69 | 657,648 |
| 2018-09-12 | $12.38 | $12.83 | $12.33 | $12.78 | $9.65 | 889,211 |
| 2018-09-11 | $11.93 | $12.18 | $11.89 | $12.17 | $9.19 | 567,535 |
| 2018-09-10 | $12.27 | $12.31 | $12.19 | $12.22 | $9.23 | 534,489 |
| 2018-09-07 | $12.71 | $12.81 | $12.58 | $12.68 | $9.58 | 422,835 |
| 2018-09-06 | $12.74 | $12.75 | $12.49 | $12.61 | $9.52 | 350,641 |
| 2018-09-05 | $12.68 | $12.80 | $12.63 | $12.79 | $9.66 | 446,670 |
| 2018-09-04 | $12.45 | $12.45 | $12.27 | $12.38 | $9.35 | 314,491 |
| 2018-08-31 | $12.72 | $12.85 | $12.65 | $12.78 | $9.65 | 358,613 |
| 2018-08-30 | $12.92 | $12.92 | $12.70 | $12.80 | $9.67 | 428,539 |
| 2018-08-29 | $12.89 | $12.96 | $12.78 | $12.92 | $9.76 | 300,968 |
| 2018-08-28 | $13.12 | $13.19 | $12.99 | $13.08 | $9.88 | 461,227 |
| 2018-08-27 | $12.79 | $13.06 | $12.79 | $13.01 | $9.83 | 773,441 |
| 2018-08-24 | $12.68 | $12.78 | $12.55 | $12.76 | $9.64 | 1,671,666 |
| 2018-08-23 | $12.19 | $12.21 | $11.98 | $12.02 | $9.08 | 537,272 |
| 2018-08-22 | $12.37 | $12.44 | $12.28 | $12.41 | $9.37 | 453,057 |
| 2018-08-21 | $12.52 | $12.52 | $12.33 | $12.34 | $9.32 | 551,766 |
| 2018-08-20 | $12.55 | $12.73 | $12.51 | $12.54 | $9.47 | 560,888 |
| 2018-08-17 | $11.96 | $12.27 | $11.93 | $12.27 | $9.27 | 475,888 |
| 2018-08-16 | $11.80 | $11.97 | $11.78 | $11.80 | $8.91 | 686,816 |
| 2018-08-15 | $12.01 | $12.01 | $11.58 | $11.80 | $8.91 | 645,305 |
| 2018-08-14 | $12.10 | $12.22 | $12.03 | $12.16 | $9.18 | 296,115 |
| 2018-08-13 | $12.45 | $12.45 | $12.08 | $12.11 | $9.15 | 503,408 |
| 2018-08-10 | $12.94 | $12.94 | $12.56 | $12.64 | $9.55 | 580,487 |
| 2018-08-09 | $13.40 | $13.44 | $13.28 | $13.29 | $10.04 | 675,620 |
| 2018-08-08 | $13.13 | $13.13 | $12.83 | $12.97 | $9.80 | 531,093 |
| 2018-08-07 | $13.21 | $13.36 | $13.20 | $13.25 | $10.01 | 629,075 |
| 2018-08-06 | $12.90 | $13.08 | $12.88 | $13.03 | $9.84 | 265,816 |
| 2018-08-03 | $12.82 | $13.12 | $12.80 | $13.10 | $9.89 | 930,506 |
| 2018-08-02 | $12.40 | $12.49 | $12.24 | $12.49 | $9.43 | 565,554 |
| 2018-08-01 | $12.78 | $12.80 | $12.55 | $12.76 | $9.64 | 570,284 |
| 2018-07-31 | $13.04 | $13.21 | $12.82 | $12.91 | $9.75 | 683,509 |
| 2018-07-30 | $13.11 | $13.29 | $12.91 | $12.93 | $9.77 | 495,071 |
| 2018-07-27 | $12.86 | $13.06 | $12.82 | $13.03 | $9.84 | 835,114 |
| 2018-07-26 | $12.66 | $12.79 | $12.65 | $12.75 | $9.63 | 579,632 |
| 2018-07-25 | $12.61 | $12.92 | $12.61 | $12.90 | $9.74 | 470,935 |
| 2018-07-24 | $12.49 | $12.71 | $12.43 | $12.59 | $9.51 | 589,385 |
| 2018-07-23 | $12.12 | $12.25 | $11.99 | $12.13 | $9.16 | 456,341 |
| 2018-07-20 | $11.83 | $11.83 | $11.71 | $11.76 | $8.88 | 326,136 |
| 2018-07-19 | $12.04 | $12.09 | $11.85 | $12.04 | $9.09 | 365,374 |
| 2018-07-18 | $11.91 | $11.99 | $11.73 | $11.98 | $9.05 | 531,204 |
| 2018-07-17 | $12.12 | $12.27 | $12.12 | $12.22 | $9.23 | 403,174 |
| 2018-07-16 | $12.07 | $12.07 | $11.82 | $11.96 | $9.03 | 379,744 |
| 2018-07-13 | $12.18 | $12.30 | $12.15 | $12.22 | $9.23 | 304,830 |
| 2018-07-12 | $12.31 | $12.43 | $12.19 | $12.36 | $9.33 | 534,100 |
| 2018-07-11 | $12.65 | $12.74 | $12.47 | $12.47 | $9.42 | 437,496 |
| 2018-07-10 | $13.14 | $13.15 | $13.01 | $13.15 | $9.93 | 373,200 |
| 2018-07-09 | $12.97 | $13.27 | $12.97 | $13.18 | $9.95 | 433,230 |
| 2018-07-06 | $12.59 | $12.82 | $12.53 | $12.75 | $9.63 | 356,235 |
| 2018-07-05 | $12.76 | $12.76 | $12.59 | $12.65 | $9.55 | 463,719 |
| 2018-07-03 | $13.32 | $13.43 | $13.00 | $13.13 | $9.92 | 588,013 |
| 2018-07-02 | $13.81 | $13.88 | $13.53 | $13.58 | $10.26 | 1,095,227 |
| 2018-06-29 | $13.60 | $13.66 | $13.50 | $13.60 | $10.27 | 622,943 |
| 2018-06-28 | $13.22 | $13.27 | $13.07 | $13.24 | $10.00 | 716,973 |
| 2018-06-27 | $13.44 | $13.61 | $13.25 | $13.25 | $10.01 | 619,253 |
| 2018-06-26 | $13.36 | $13.56 | $13.33 | $13.55 | $10.23 | 499,406 |
| 2018-06-25 | $13.45 | $13.45 | $13.11 | $13.22 | $9.98 | 823,499 |
| 2018-06-22 | $13.48 | $13.56 | $13.35 | $13.41 | $10.13 | 500,607 |
| 2018-06-21 | $13.38 | $13.42 | $13.21 | $13.26 | $10.01 | 432,899 |
| 2018-06-20 | $13.38 | $13.50 | $13.26 | $13.41 | $10.13 | 865,429 |
| 2018-06-19 | $13.18 | $13.33 | $13.01 | $13.20 | $9.97 | 830,834 |
| 2018-06-18 | $13.63 | $13.68 | $13.41 | $13.54 | $10.23 | 910,850 |
| 2018-06-15 | $14.08 | $14.10 | $13.70 | $13.87 | $10.48 | 1,356,641 |
| 2018-06-14 | $14.32 | $14.32 | $14.07 | $14.08 | $10.63 | 706,608 |
| 2018-06-13 | $14.54 | $14.54 | $14.18 | $14.27 | $10.78 | 979,942 |
| 2018-06-12 | $14.62 | $14.81 | $14.52 | $14.54 | $10.98 | 621,566 |
| 2018-06-11 | $14.66 | $14.68 | $14.55 | $14.59 | $11.02 | 667,511 |
| 2018-06-08 | $14.70 | $14.70 | $14.51 | $14.59 | $11.02 | 586,904 |
| 2018-06-07 | $14.98 | $15.04 | $14.66 | $14.67 | $11.08 | 616,199 |
| 2018-06-06 | $14.95 | $15.14 | $14.91 | $15.14 | $11.43 | 444,293 |
| 2018-06-05 | $14.86 | $14.86 | $14.63 | $14.81 | $11.19 | 430,082 |
| 2018-06-04 | $14.85 | $15.00 | $14.65 | $14.69 | $11.09 | 410,841 |
| 2018-06-01 | $14.82 | $14.91 | $14.71 | $14.80 | $11.18 | 407,191 |
| 2018-05-31 | $14.82 | $14.93 | $14.62 | $14.70 | $11.10 | 954,690 |
| 2018-05-30 | $14.78 | $14.86 | $14.61 | $14.83 | $11.20 | 1,082,185 |
| 2018-05-29 | $14.76 | $14.88 | $14.36 | $14.37 | $10.85 | 1,263,641 |
| 2018-05-25 | $14.82 | $14.93 | $14.55 | $14.91 | $11.26 | 933,810 |
| 2018-05-24 | $14.87 | $14.92 | $14.72 | $14.77 | $11.15 | 960,413 |
| 2018-05-23 | $14.98 | $15.07 | $14.77 | $15.03 | $11.35 | 1,098,530 |
| 2018-05-22 | $15.93 | $16.13 | $15.87 | $15.88 | $11.99 | 694,629 |
| 2018-05-21 | $15.85 | $15.94 | $15.73 | $15.85 | $11.97 | 1,216,024 |
| 2018-05-18 | $16.23 | $16.25 | $16.01 | $16.09 | $12.15 | 1,229,444 |
| 2018-05-17 | $16.68 | $16.88 | $16.56 | $16.57 | $12.51 | 1,262,216 |
| 2018-05-16 | $16.70 | $17.06 | $16.70 | $16.98 | $12.82 | 778,112 |
| 2018-05-15 | $16.63 | $16.88 | $16.61 | $16.79 | $12.68 | 723,245 |
| 2018-05-14 | $17.06 | $17.24 | $16.91 | $17.04 | $12.87 | 647,598 |
| 2018-05-11 | $17.23 | $17.45 | $17.23 | $17.26 | $13.04 | 323,560 |
| 2018-05-10 | $17.00 | $17.17 | $16.90 | $17.15 | $12.95 | 849,146 |
| 2018-05-09 | $17.03 | $17.13 | $16.97 | $17.10 | $12.91 | 430,785 |
| 2018-05-08 | $17.13 | $17.14 | $16.77 | $16.94 | $12.79 | 372,336 |
| 2018-05-07 | $17.17 | $17.30 | $17.10 | $17.13 | $12.94 | 379,475 |
| 2018-05-04 | $17.05 | $17.10 | $16.86 | $17.01 | $12.85 | 473,151 |
| 2018-05-03 | $17.38 | $17.66 | $17.35 | $17.44 | $13.17 | 405,075 |
| 2018-05-02 | $17.25 | $17.47 | $17.14 | $17.30 | $13.07 | 677,928 |
| 2018-05-01 | $17.68 | $17.69 | $17.27 | $17.58 | $13.28 | 409,292 |
| 2018-04-30 | $17.88 | $17.92 | $17.66 | $17.72 | $13.38 | 426,685 |
| 2018-04-27 | $17.72 | $17.83 | $17.55 | $17.64 | $13.32 | 372,857 |
| 2018-04-26 | $17.49 | $17.54 | $17.38 | $17.52 | $13.23 | 428,765 |
| 2018-04-25 | $17.48 | $17.48 | $17.22 | $17.32 | $13.08 | 431,738 |
| 2018-04-24 | $18.04 | $18.21 | $17.68 | $17.83 | $13.47 | 525,656 |
| 2018-04-23 | $18.25 | $18.28 | $17.92 | $18.00 | $13.59 | 671,898 |
| 2018-04-20 | $18.74 | $18.81 | $18.54 | $18.61 | $14.05 | 408,973 |
| 2018-04-19 | $19.01 | $19.05 | $18.64 | $18.80 | $14.20 | 787,604 |
| 2018-04-18 | $18.22 | $18.61 | $18.14 | $18.41 | $13.90 | 809,010 |
| 2018-04-17 | $17.96 | $17.96 | $17.79 | $17.87 | $13.50 | 293,461 |
| 2018-04-16 | $17.98 | $18.04 | $17.82 | $17.85 | $13.48 | 501,510 |
| 2018-04-13 | $18.15 | $18.22 | $17.84 | $17.88 | $13.50 | 371,683 |
| 2018-04-12 | $18.18 | $18.18 | $17.97 | $18.06 | $13.64 | 551,907 |
| 2018-04-11 | $18.27 | $18.65 | $18.27 | $18.55 | $14.01 | 625,635 |
| 2018-04-10 | $17.69 | $18.34 | $17.64 | $18.23 | $13.77 | 781,548 |
| 2018-04-09 | $17.43 | $17.58 | $17.22 | $17.36 | $13.11 | 405,572 |
| 2018-04-06 | $17.79 | $17.79 | $17.25 | $17.36 | $13.11 | 535,448 |
| 2018-04-05 | $17.91 | $18.15 | $17.91 | $17.99 | $13.59 | 409,725 |
| 2018-04-04 | $16.98 | $17.35 | $16.78 | $17.34 | $13.10 | 567,798 |
| 2018-04-03 | $17.62 | $17.87 | $17.58 | $17.74 | $13.40 | 419,773 |
| 2018-04-02 | $17.64 | $17.74 | $17.33 | $17.44 | $13.17 | 332,896 |
| 2018-03-29 | $17.38 | $17.67 | $17.31 | $17.57 | $13.27 | 479,215 |
| 2018-03-28 | $17.40 | $17.40 | $17.06 | $17.23 | $13.01 | 552,617 |
| 2018-03-27 | $17.86 | $17.87 | $17.49 | $17.56 | $13.26 | 480,687 |
| 2018-03-26 | $17.62 | $17.79 | $17.53 | $17.74 | $13.40 | 606,524 |
| 2018-03-23 | $17.30 | $17.32 | $17.03 | $17.05 | $12.88 | 664,452 |
| 2018-03-22 | $17.93 | $18.19 | $17.75 | $17.81 | $13.45 | 775,573 |
| 2018-03-21 | $18.97 | $19.39 | $18.90 | $19.31 | $13.59 | 659,233 |
| 2018-03-20 | $19.03 | $19.30 | $19.03 | $19.12 | $13.46 | 318,369 |
| 2018-03-19 | $19.19 | $19.19 | $18.82 | $18.99 | $13.36 | 368,529 |
| 2018-03-16 | $19.33 | $19.44 | $19.21 | $19.29 | $13.57 | 758,797 |
| 2018-03-15 | $19.52 | $19.55 | $19.28 | $19.42 | $13.67 | 312,013 |
| 2018-03-14 | $19.85 | $19.86 | $19.55 | $19.62 | $13.81 | 293,113 |
| 2018-03-13 | $20.05 | $20.29 | $19.61 | $19.66 | $13.84 | 515,784 |
| 2018-03-12 | $19.56 | $19.66 | $19.48 | $19.51 | $13.73 | 434,436 |
| 2018-03-09 | $18.98 | $19.27 | $18.86 | $19.23 | $13.53 | 514,556 |
| 2018-03-08 | $19.10 | $19.10 | $18.89 | $19.04 | $13.40 | 741,141 |
| 2018-03-07 | $19.24 | $19.30 | $19.12 | $19.21 | $13.52 | 648,639 |
| 2018-03-06 | $19.59 | $19.67 | $19.43 | $19.49 | $13.72 | 865,889 |
| 2018-03-05 | $19.50 | $19.70 | $19.37 | $19.66 | $13.84 | 168,395 |
| 2018-03-02 | $19.67 | $19.78 | $19.38 | $19.68 | $13.85 | 437,108 |
| 2018-03-01 | $20.12 | $20.12 | $19.71 | $19.82 | $13.95 | 374,171 |
| 2018-02-28 | $20.51 | $20.59 | $20.17 | $20.18 | $14.20 | 461,081 |
| 2018-02-27 | $21.11 | $21.11 | $20.79 | $20.83 | $14.66 | 371,893 |
| 2018-02-26 | $21.05 | $21.26 | $20.97 | $21.26 | $14.96 | 307,660 |
| 2018-02-23 | $20.96 | $20.96 | $20.62 | $20.91 | $14.71 | 286,202 |
| 2018-02-22 | $20.30 | $20.50 | $20.28 | $20.38 | $14.34 | 494,410 |
| 2018-02-21 | $20.33 | $20.63 | $20.30 | $20.30 | $14.29 | 765,509 |
| 2018-02-20 | $20.26 | $20.58 | $20.22 | $20.42 | $14.37 | 510,699 |
| 2018-02-16 | $20.00 | $20.27 | $19.97 | $20.12 | $14.16 | 592,451 |
| 2018-02-15 | $20.52 | $20.55 | $20.19 | $20.51 | $14.43 | 324,496 |
| 2018-02-14 | $19.52 | $20.21 | $19.42 | $20.16 | $14.19 | 607,393 |
| 2018-02-13 | $19.58 | $19.77 | $19.55 | $19.62 | $13.81 | 509,289 |
| 2018-02-12 | $19.55 | $19.73 | $19.44 | $19.59 | $13.79 | 724,665 |
| 2018-02-09 | $19.47 | $19.65 | $18.85 | $19.52 | $13.74 | 1,377,720 |
| 2018-02-08 | $19.57 | $19.67 | $18.75 | $18.76 | $13.20 | 558,788 |
| 2018-02-07 | $19.90 | $19.93 | $19.35 | $19.35 | $13.62 | 896,034 |
| 2018-02-06 | $19.78 | $20.77 | $19.68 | $20.64 | $14.52 | 849,729 |
| 2018-02-05 | $20.08 | $20.94 | $19.92 | $19.98 | $14.06 | 1,038,916 |
| 2018-02-02 | $20.99 | $21.00 | $20.26 | $20.27 | $14.26 | 493,917 |
| 2018-02-01 | $21.65 | $21.67 | $21.31 | $21.44 | $15.09 | 363,497 |
| 2018-01-31 | $21.86 | $21.87 | $21.32 | $21.42 | $15.07 | 292,867 |
| 2018-01-30 | $21.43 | $21.54 | $21.26 | $21.47 | $15.11 | 505,148 |
| 2018-01-29 | $21.76 | $21.89 | $21.71 | $21.79 | $15.33 | 553,215 |
| 2018-01-26 | $21.76 | $21.93 | $21.70 | $21.89 | $15.40 | 571,075 |
| 2018-01-25 | $21.85 | $21.99 | $21.70 | $21.73 | $15.29 | 710,681 |
| 2018-01-24 | $21.49 | $21.71 | $21.33 | $21.37 | $15.04 | 717,725 |
| 2018-01-23 | $21.65 | $21.71 | $21.32 | $21.39 | $15.05 | 933,242 |
| 2018-01-22 | $20.68 | $20.81 | $20.60 | $20.81 | $14.64 | 556,761 |
| 2018-01-19 | $20.92 | $21.02 | $20.90 | $20.98 | $14.76 | 351,549 |
| 2018-01-18 | $20.55 | $20.68 | $20.45 | $20.56 | $14.47 | 639,006 |
| 2018-01-17 | $21.15 | $21.20 | $21.07 | $21.12 | $14.86 | 438,095 |
| 2018-01-16 | $20.97 | $20.99 | $20.71 | $20.80 | $14.64 | 628,388 |
| 2018-01-12 | $21.45 | $21.69 | $21.44 | $21.67 | $15.25 | 428,162 |
| 2018-01-11 | $21.34 | $21.42 | $21.20 | $21.37 | $15.04 | 533,047 |
| 2018-01-10 | $21.16 | $21.24 | $21.09 | $21.19 | $14.91 | 383,142 |
| 2018-01-09 | $21.45 | $21.53 | $21.36 | $21.45 | $15.09 | 520,790 |
| 2018-01-08 | $21.63 | $21.69 | $21.42 | $21.66 | $15.24 | 615,633 |
| 2018-01-05 | $21.54 | $21.67 | $21.38 | $21.58 | $15.19 | 551,377 |
| 2018-01-04 | $21.78 | $21.88 | $21.57 | $21.58 | $15.19 | 659,288 |
| 2018-01-03 | $21.11 | $21.45 | $21.11 | $21.40 | $15.06 | 440,776 |
| 2018-01-02 | $20.94 | $21.14 | $20.93 | $21.09 | $14.84 | 658,415 |
| 2017-12-29 | $20.92 | $20.97 | $20.77 | $20.83 | $14.66 | 314,452 |
| 2017-12-28 | $20.85 | $21.16 | $20.85 | $21.12 | $14.86 | 489,313 |
| 2017-12-27 | $20.52 | $20.54 | $20.44 | $20.47 | $14.41 | 365,157 |
| 2017-12-26 | $20.20 | $20.42 | $20.09 | $20.39 | $14.35 | 245,271 |
| 2017-12-22 | $19.97 | $20.05 | $19.82 | $20.02 | $14.09 | 302,382 |
| 2017-12-21 | $19.88 | $20.09 | $19.81 | $20.08 | $14.13 | 498,002 |
| 2017-12-20 | $19.93 | $19.99 | $19.76 | $19.85 | $13.97 | 359,789 |
| 2017-12-19 | $19.89 | $19.89 | $19.52 | $19.55 | $13.76 | 455,871 |
| 2017-12-18 | $19.31 | $19.46 | $19.26 | $19.32 | $13.60 | 475,793 |
| 2017-12-15 | $18.89 | $18.89 | $18.66 | $18.77 | $13.21 | 1,113,383 |
| 2017-12-14 | $18.04 | $18.15 | $17.94 | $17.95 | $12.63 | 456,207 |
| 2017-12-13 | $17.74 | $17.96 | $17.71 | $17.96 | $12.64 | 638,154 |
| 2017-12-12 | $18.11 | $18.29 | $18.07 | $18.28 | $12.86 | 343,051 |
| 2017-12-11 | $18.02 | $18.26 | $18.02 | $18.26 | $12.85 | 376,473 |
| 2017-12-08 | $18.21 | $18.21 | $17.95 | $18.02 | $12.68 | 287,076 |
| 2017-12-07 | $17.53 | $17.84 | $17.53 | $17.82 | $12.54 | 514,938 |
| 2017-12-06 | $17.48 | $17.60 | $17.35 | $17.58 | $12.37 | 440,387 |
| 2017-12-05 | $17.76 | $17.86 | $17.71 | $17.74 | $12.48 | 464,228 |
| 2017-12-04 | $17.93 | $18.02 | $17.82 | $17.87 | $12.58 | 600,956 |
| 2017-12-01 | $17.77 | $17.79 | $17.58 | $17.70 | $12.46 | 764,425 |
| 2017-11-30 | $18.30 | $18.37 | $18.17 | $18.22 | $12.82 | 521,223 |
| 2017-11-29 | $18.49 | $18.54 | $18.31 | $18.35 | $12.91 | 364,498 |
| 2017-11-28 | $18.88 | $18.88 | $18.67 | $18.82 | $13.24 | 198,540 |
| 2017-11-27 | $19.07 | $19.07 | $18.80 | $18.84 | $13.26 | 263,054 |
| 2017-11-24 | $18.94 | $19.14 | $18.89 | $19.05 | $13.41 | 161,232 |
| 2017-11-22 | $19.10 | $19.18 | $19.02 | $19.16 | $13.48 | 238,708 |
| 2017-11-21 | $19.26 | $19.48 | $19.26 | $19.32 | $13.60 | 337,186 |
| 2017-11-20 | $19.30 | $19.30 | $19.15 | $19.21 | $13.52 | 487,869 |
| 2017-11-17 | $18.86 | $19.01 | $18.85 | $18.94 | $13.33 | 344,368 |
| 2017-11-16 | $18.50 | $18.58 | $18.47 | $18.51 | $13.03 | 414,501 |
| 2017-11-15 | $18.10 | $18.17 | $17.96 | $18.11 | $12.74 | 806,379 |
| 2017-11-14 | $18.93 | $18.93 | $18.70 | $18.77 | $13.21 | 545,871 |
| 2017-11-13 | $19.36 | $19.37 | $19.19 | $19.30 | $13.58 | 404,350 |
| 2017-11-10 | $19.83 | $20.01 | $19.76 | $19.86 | $13.98 | 259,543 |
| 2017-11-09 | $20.01 | $20.04 | $19.82 | $19.94 | $14.03 | 417,660 |
| 2017-11-08 | $20.09 | $20.18 | $19.93 | $20.17 | $14.19 | 452,336 |
| 2017-11-07 | $20.74 | $20.86 | $20.56 | $20.62 | $14.51 | 260,413 |
| 2017-11-06 | $21.04 | $21.27 | $21.04 | $21.22 | $14.93 | 278,351 |
| 2017-11-03 | $21.15 | $21.15 | $20.76 | $20.92 | $14.72 | 214,608 |
| 2017-11-02 | $21.35 | $21.48 | $21.22 | $21.30 | $14.99 | 241,599 |
| 2017-11-01 | $21.23 | $21.63 | $21.22 | $21.22 | $14.93 | 345,977 |
| 2017-10-31 | $20.74 | $20.75 | $20.58 | $20.60 | $14.50 | 943,345 |
| 2017-10-30 | $21.05 | $21.16 | $20.92 | $21.00 | $14.78 | 374,763 |
| 2017-10-27 | $20.70 | $21.02 | $20.55 | $20.97 | $14.76 | 354,341 |
| 2017-10-26 | $21.04 | $21.38 | $20.95 | $20.99 | $14.77 | 414,161 |
| 2017-10-25 | $20.58 | $20.70 | $20.41 | $20.59 | $14.49 | 329,558 |
| 2017-10-24 | $20.47 | $20.71 | $20.42 | $20.67 | $14.55 | 313,395 |
| 2017-10-23 | $20.27 | $20.39 | $20.19 | $20.30 | $14.29 | 345,885 |
| 2017-10-20 | $20.26 | $20.27 | $20.14 | $20.21 | $14.22 | 221,162 |
| 2017-10-19 | $20.15 | $20.17 | $20.03 | $20.13 | $14.17 | 277,557 |
| 2017-10-18 | $20.30 | $20.43 | $20.27 | $20.36 | $14.33 | 328,368 |
| 2017-10-17 | $20.46 | $20.52 | $20.32 | $20.40 | $14.36 | 411,081 |
| 2017-10-16 | $20.75 | $20.96 | $20.73 | $20.82 | $14.65 | 443,787 |
| 2017-10-13 | $20.02 | $20.12 | $19.98 | $20.05 | $14.11 | 222,067 |
| 2017-10-12 | $19.68 | $19.80 | $19.66 | $19.69 | $13.86 | 203,540 |
| 2017-10-11 | $19.54 | $19.57 | $19.31 | $19.44 | $13.68 | 383,625 |
| 2017-10-10 | $19.80 | $19.95 | $19.80 | $19.89 | $14.00 | 234,767 |
| 2017-10-09 | $19.84 | $19.89 | $19.77 | $19.88 | $13.99 | 220,436 |
| 2017-10-06 | $19.87 | $20.05 | $19.78 | $20.05 | $14.11 | 298,236 |
| 2017-10-05 | $19.66 | $19.80 | $19.66 | $19.69 | $13.86 | 248,398 |
| 2017-10-04 | $19.57 | $19.72 | $19.55 | $19.60 | $13.79 | 209,345 |
| 2017-10-03 | $19.54 | $19.54 | $19.40 | $19.49 | $13.72 | 343,163 |
| 2017-10-02 | $19.30 | $19.39 | $19.27 | $19.34 | $13.61 | 376,276 |
| 2017-09-29 | $19.35 | $19.44 | $19.29 | $19.36 | $13.62 | 364,555 |
| 2017-09-28 | $19.07 | $19.20 | $19.02 | $19.16 | $13.48 | 416,967 |
| 2017-09-27 | $19.09 | $19.14 | $18.86 | $19.06 | $13.41 | 548,873 |
| 2017-09-26 | $19.34 | $19.47 | $19.31 | $19.34 | $13.61 | 1,055,829 |
| 2017-09-25 | $19.11 | $19.13 | $18.75 | $18.79 | $13.22 | 425,877 |
| 2017-09-22 | $19.46 | $19.50 | $19.14 | $19.24 | $13.54 | 716,287 |
| 2017-09-21 | $20.00 | $20.14 | $20.00 | $20.04 | $14.10 | 299,121 |
| 2017-09-20 | $20.31 | $20.33 | $19.91 | $20.11 | $14.15 | 422,655 |
| 2017-09-19 | $20.37 | $20.38 | $20.17 | $20.34 | $14.31 | 416,720 |
| 2017-09-18 | $20.30 | $20.56 | $20.30 | $20.48 | $14.41 | 470,362 |
| 2017-09-15 | $19.97 | $20.07 | $19.93 | $20.00 | $14.07 | 678,943 |
| 2017-09-14 | $20.07 | $20.20 | $19.90 | $20.10 | $14.14 | 461,481 |
| 2017-09-13 | $20.73 | $20.73 | $20.36 | $20.38 | $14.34 | 439,749 |
| 2017-09-12 | $20.81 | $20.92 | $20.76 | $20.85 | $14.67 | 497,326 |
| 2017-09-11 | $20.70 | $20.87 | $20.63 | $20.80 | $14.64 | 450,999 |
| 2017-09-08 | $20.74 | $20.75 | $20.25 | $20.33 | $14.31 | 743,934 |
| 2017-09-07 | $20.48 | $20.71 | $20.47 | $20.64 | $14.52 | 503,595 |
| 2017-09-06 | $19.96 | $20.15 | $19.95 | $20.08 | $14.13 | 363,296 |
| 2017-09-05 | $19.99 | $20.09 | $19.71 | $19.84 | $13.96 | 437,247 |
| 2017-09-01 | $19.93 | $20.12 | $19.90 | $20.07 | $14.12 | 650,995 |
| 2017-08-31 | $19.32 | $19.68 | $19.30 | $19.60 | $13.79 | 739,866 |
| 2017-08-30 | $19.17 | $19.26 | $19.13 | $19.17 | $13.49 | 581,224 |
| 2017-08-29 | $18.99 | $19.00 | $18.86 | $18.93 | $13.32 | 461,247 |
| 2017-08-28 | $19.07 | $19.29 | $18.92 | $19.16 | $13.48 | 911,257 |
| 2017-08-25 | $19.17 | $19.17 | $18.93 | $19.05 | $13.41 | 368,310 |
| 2017-08-24 | $18.97 | $19.07 | $18.83 | $19.00 | $13.37 | 658,459 |
| 2017-08-23 | $18.86 | $19.20 | $18.70 | $19.15 | $13.48 | 923,116 |
| 2017-08-22 | $18.60 | $18.84 | $18.60 | $18.74 | $13.19 | 554,794 |
| 2017-08-21 | $18.62 | $18.70 | $18.57 | $18.58 | $13.08 | 279,776 |
| 2017-08-18 | $18.75 | $18.90 | $18.64 | $18.76 | $13.20 | 205,179 |
| 2017-08-17 | $19.05 | $19.20 | $18.74 | $18.76 | $13.20 | 403,243 |
| 2017-08-16 | $18.58 | $18.91 | $18.56 | $18.89 | $13.29 | 460,558 |
| 2017-08-15 | $18.24 | $18.29 | $18.16 | $18.26 | $12.85 | 279,616 |
| 2017-08-14 | $18.28 | $18.48 | $18.25 | $18.32 | $12.89 | 380,268 |
| 2017-08-11 | $17.45 | $17.83 | $17.27 | $17.83 | $12.55 | 586,692 |
| 2017-08-10 | $18.61 | $18.75 | $18.44 | $18.44 | $12.98 | 663,795 |
| 2017-08-09 | $18.76 | $18.84 | $18.69 | $18.79 | $13.22 | 298,882 |
| 2017-08-08 | $18.73 | $18.87 | $18.66 | $18.74 | $13.19 | 308,351 |
| 2017-08-07 | $18.33 | $18.37 | $18.19 | $18.31 | $12.89 | 285,645 |
| 2017-08-04 | $18.18 | $18.30 | $18.08 | $18.11 | $12.74 | 486,172 |
| 2017-08-03 | $17.77 | $17.84 | $17.64 | $17.69 | $12.45 | 289,319 |
| 2017-08-02 | $17.68 | $17.86 | $17.64 | $17.83 | $12.55 | 260,978 |
| 2017-08-01 | $17.66 | $17.78 | $17.58 | $17.75 | $12.49 | 265,329 |
| 2017-07-31 | $17.58 | $17.66 | $17.53 | $17.60 | $12.39 | 594,659 |
| 2017-07-28 | $17.26 | $17.45 | $17.19 | $17.39 | $12.24 | 324,608 |
| 2017-07-27 | $17.68 | $17.72 | $17.39 | $17.47 | $12.29 | 347,178 |
| 2017-07-26 | $17.68 | $17.70 | $17.51 | $17.63 | $12.41 | 377,263 |
| 2017-07-25 | $17.35 | $17.62 | $17.31 | $17.47 | $12.29 | 416,628 |
| 2017-07-24 | $16.63 | $16.71 | $16.57 | $16.68 | $11.74 | 503,480 |
| 2017-07-21 | $16.80 | $16.81 | $16.64 | $16.81 | $11.83 | 393,508 |
| 2017-07-20 | $17.02 | $17.08 | $16.88 | $16.88 | $11.88 | 361,920 |
| 2017-07-19 | $17.13 | $17.22 | $17.07 | $17.18 | $12.09 | 367,332 |
| 2017-07-18 | $16.76 | $16.98 | $16.76 | $16.92 | $11.91 | 466,004 |
| 2017-07-17 | $16.85 | $17.00 | $16.85 | $16.92 | $11.91 | 313,353 |
| 2017-07-14 | $16.48 | $16.66 | $16.48 | $16.61 | $11.69 | 354,458 |
| 2017-07-13 | $16.40 | $16.46 | $16.33 | $16.45 | $11.58 | 368,017 |
| 2017-07-12 | $16.34 | $16.44 | $16.32 | $16.40 | $11.54 | 272,031 |
| 2017-07-11 | $16.04 | $16.23 | $15.95 | $16.19 | $11.39 | 505,921 |
| 2017-07-10 | $16.04 | $16.39 | $16.04 | $16.33 | $11.49 | 522,865 |
| 2017-07-07 | $15.94 | $15.99 | $15.72 | $15.87 | $11.17 | 293,730 |
| 2017-07-06 | $16.04 | $16.18 | $15.95 | $16.03 | $11.28 | 330,782 |
| 2017-07-05 | $15.97 | $16.04 | $15.86 | $16.00 | $11.26 | 733,433 |
| 2017-07-03 | $15.60 | $15.85 | $15.60 | $15.75 | $11.08 | 236,646 |
| 2017-06-30 | $15.40 | $15.57 | $15.39 | $15.52 | $10.92 | 449,202 |
| 2017-06-29 | $15.49 | $15.60 | $15.26 | $15.36 | $10.81 | 437,019 |
| 2017-06-28 | $14.95 | $15.32 | $14.95 | $15.23 | $10.72 | 569,620 |
| 2017-06-27 | $14.71 | $14.80 | $14.57 | $14.59 | $10.27 | 420,346 |
| 2017-06-26 | $14.75 | $14.82 | $14.64 | $14.76 | $10.39 | 297,864 |
| 2017-06-23 | $14.54 | $14.75 | $14.51 | $14.74 | $10.37 | 371,585 |
| 2017-06-22 | $14.42 | $14.42 | $14.29 | $14.38 | $10.12 | 208,257 |
| 2017-06-21 | $14.78 | $14.78 | $14.58 | $14.61 | $10.28 | 285,204 |
| 2017-06-20 | $14.76 | $14.80 | $14.68 | $14.71 | $10.35 | 249,500 |
| 2017-06-19 | $14.80 | $15.04 | $14.80 | $14.93 | $10.51 | 333,291 |
| 2017-06-16 | $14.49 | $14.61 | $14.45 | $14.55 | $10.24 | 862,350 |
| 2017-06-15 | $14.38 | $14.53 | $14.36 | $14.45 | $10.17 | 410,311 |
| 2017-06-14 | $14.72 | $14.74 | $14.39 | $14.49 | $10.20 | 474,684 |
| 2017-06-13 | $14.68 | $14.77 | $14.58 | $14.73 | $10.37 | 361,159 |
| 2017-06-12 | $15.07 | $15.12 | $14.86 | $14.93 | $10.51 | 632,719 |
| 2017-06-09 | $15.13 | $15.26 | $14.91 | $15.00 | $10.56 | 591,685 |
| 2017-06-08 | $14.57 | $14.72 | $14.55 | $14.68 | $10.33 | 367,118 |
| 2017-06-07 | $14.53 | $14.62 | $14.40 | $14.49 | $10.20 | 404,270 |
| 2017-06-06 | $14.41 | $14.46 | $14.32 | $14.38 | $10.12 | 319,449 |
| 2017-06-05 | $14.42 | $14.48 | $14.32 | $14.34 | $10.09 | 563,420 |
| 2017-06-02 | $14.43 | $14.59 | $14.24 | $14.52 | $10.22 | 834,581 |
| 2017-06-01 | $14.61 | $14.63 | $14.48 | $14.63 | $10.30 | 661,519 |
| 2017-05-31 | $14.91 | $14.91 | $14.67 | $14.82 | $10.43 | 544,151 |
| 2017-05-30 | $15.25 | $15.28 | $15.14 | $15.17 | $10.68 | 295,270 |
| 2017-05-26 | $15.11 | $15.46 | $15.11 | $15.30 | $10.77 | 848,471 |
| 2017-05-25 | $14.45 | $14.72 | $14.45 | $14.55 | $10.24 | 655,124 |
| 2017-05-24 | $14.05 | $14.07 | $13.85 | $13.97 | $9.83 | 399,593 |
| 2017-05-23 | $14.33 | $14.51 | $14.29 | $14.30 | $10.06 | 388,327 |
| 2017-05-22 | $14.54 | $14.55 | $14.40 | $14.42 | $10.15 | 589,922 |
| 2017-05-19 | $14.49 | $14.70 | $14.48 | $14.70 | $10.34 | 602,193 |
| 2017-05-18 | $14.52 | $14.52 | $14.26 | $14.41 | $10.14 | 415,574 |
| 2017-05-17 | $15.36 | $15.42 | $14.93 | $14.94 | $10.51 | 779,477 |
| 2017-05-16 | $15.26 | $15.37 | $15.15 | $15.24 | $10.72 | 884,681 |
| 2017-05-15 | $15.21 | $15.56 | $15.21 | $15.52 | $10.92 | 710,477 |
| 2017-05-12 | $14.88 | $15.07 | $14.82 | $15.01 | $10.56 | 512,239 |
| 2017-05-11 | $14.78 | $15.05 | $14.68 | $14.98 | $10.54 | 831,429 |
| 2017-05-10 | $14.41 | $14.58 | $14.26 | $14.46 | $10.18 | 1,035,030 |
| 2017-05-09 | $14.14 | $14.44 | $14.06 | $14.26 | $10.04 | 901,451 |
| 2017-05-08 | $13.98 | $13.98 | $13.82 | $13.91 | $9.79 | 432,752 |
| 2017-05-05 | $13.78 | $14.22 | $13.78 | $14.22 | $10.01 | 517,050 |
| 2017-05-04 | $14.54 | $14.54 | $14.19 | $14.26 | $10.04 | 954,298 |
| 2017-05-03 | $15.11 | $15.18 | $14.95 | $14.97 | $10.53 | 657,875 |
| 2017-05-02 | $15.45 | $15.48 | $15.26 | $15.29 | $10.76 | 653,354 |
| 2017-05-01 | $15.24 | $15.78 | $15.24 | $15.60 | $10.98 | 1,178,625 |
| 2017-04-28 | $15.21 | $15.33 | $15.18 | $15.20 | $10.70 | 349,414 |
| 2017-04-27 | $14.69 | $14.71 | $14.60 | $14.69 | $10.34 | 320,014 |
| 2017-04-26 | $14.88 | $14.88 | $14.73 | $14.74 | $10.37 | 353,134 |
| 2017-04-25 | $14.59 | $14.94 | $14.58 | $14.92 | $10.50 | 539,803 |
| 2017-04-24 | $14.48 | $14.53 | $14.45 | $14.51 | $10.21 | 471,674 |
| 2017-04-21 | $14.48 | $14.56 | $14.42 | $14.49 | $10.20 | 222,044 |
| 2017-04-20 | $14.64 | $14.73 | $14.59 | $14.66 | $10.32 | 396,231 |
| 2017-04-19 | $14.67 | $14.76 | $14.55 | $14.59 | $10.27 | 513,812 |
| 2017-04-18 | $14.34 | $14.44 | $14.22 | $14.44 | $10.16 | 524,409 |
| 2017-04-17 | $14.79 | $14.79 | $14.54 | $14.66 | $10.32 | 429,378 |
| 2017-04-13 | $15.34 | $15.39 | $14.92 | $14.94 | $10.51 | 499,660 |
| 2017-04-12 | $15.99 | $16.10 | $15.81 | $15.85 | $11.15 | 448,355 |
| 2017-04-11 | $15.84 | $15.94 | $15.72 | $15.87 | $11.17 | 310,421 |
| 2017-04-10 | $15.86 | $16.07 | $15.86 | $15.94 | $11.22 | 313,420 |
| 2017-04-07 | $16.85 | $16.95 | $16.76 | $16.87 | $11.12 | 326,651 |
| 2017-04-06 | $16.74 | $16.96 | $16.70 | $16.90 | $11.14 | 282,108 |
| 2017-04-05 | $17.02 | $17.19 | $16.73 | $16.79 | $11.07 | 407,299 |
| 2017-04-04 | $16.71 | $16.98 | $16.71 | $16.92 | $11.15 | 237,564 |
| 2017-04-03 | $17.04 | $17.09 | $16.63 | $16.77 | $11.05 | 405,012 |
| 2017-03-31 | $16.89 | $17.34 | $16.89 | $17.17 | $11.32 | 690,676 |
| 2017-03-30 | $16.92 | $17.07 | $16.84 | $17.03 | $11.23 | 957,745 |
| 2017-03-29 | $16.60 | $16.94 | $16.60 | $16.86 | $11.11 | 373,801 |
| 2017-03-28 | $16.34 | $16.68 | $16.31 | $16.63 | $10.96 | 552,415 |
| 2017-03-27 | $16.08 | $16.19 | $15.91 | $16.15 | $10.64 | 443,403 |
| 2017-03-24 | $16.34 | $16.34 | $16.13 | $16.24 | $10.70 | 440,971 |
| 2017-03-23 | $16.20 | $16.64 | $16.20 | $16.49 | $10.87 | 591,536 |
| 2017-03-22 | $15.96 | $16.34 | $15.96 | $16.27 | $10.72 | 590,412 |
| 2017-03-21 | $16.12 | $16.24 | $15.76 | $15.78 | $10.40 | 397,883 |
| 2017-03-20 | $16.22 | $16.35 | $16.07 | $16.30 | $10.74 | 378,163 |
| 2017-03-17 | $16.27 | $16.33 | $16.06 | $16.11 | $10.62 | 598,117 |
| 2017-03-16 | $16.03 | $16.37 | $16.03 | $16.30 | $10.74 | 417,322 |
| 2017-03-15 | $15.48 | $15.98 | $15.44 | $15.93 | $10.50 | 631,892 |
| 2017-03-14 | $15.22 | $15.33 | $15.15 | $15.31 | $10.09 | 251,017 |
| 2017-03-13 | $15.07 | $15.39 | $15.07 | $15.33 | $10.10 | 312,601 |
| 2017-03-10 | $14.87 | $14.87 | $14.59 | $14.74 | $9.72 | 243,271 |
| 2017-03-09 | $15.01 | $15.13 | $14.94 | $14.96 | $9.86 | 467,797 |
| 2017-03-08 | $15.04 | $15.08 | $14.82 | $14.89 | $9.81 | 277,662 |
| 2017-03-07 | $15.67 | $15.67 | $15.38 | $15.44 | $10.18 | 180,635 |
| 2017-03-06 | $15.98 | $15.99 | $15.73 | $15.81 | $10.42 | 200,633 |
| 2017-03-03 | $16.13 | $16.15 | $15.93 | $16.14 | $10.64 | 257,210 |
| 2017-03-02 | $16.01 | $16.11 | $15.98 | $16.03 | $10.57 | 500,387 |
| 2017-03-01 | $15.67 | $16.09 | $15.67 | $16.04 | $10.57 | 344,201 |
| 2017-02-28 | $15.43 | $15.56 | $15.37 | $15.37 | $10.13 | 331,479 |
| 2017-02-27 | $15.23 | $15.34 | $15.13 | $15.21 | $10.03 | 256,363 |
| 2017-02-24 | $15.38 | $15.38 | $15.16 | $15.35 | $10.12 | 317,807 |
| 2017-02-23 | $15.54 | $15.58 | $15.32 | $15.40 | $10.15 | 355,518 |
| 2017-02-22 | $15.43 | $15.50 | $15.38 | $15.46 | $10.19 | 295,692 |
| 2017-02-21 | $15.69 | $15.89 | $15.67 | $15.89 | $10.47 | 274,007 |
| 2017-02-17 | $15.42 | $15.51 | $15.35 | $15.49 | $10.21 | 294,934 |
| 2017-02-16 | $15.54 | $15.70 | $15.45 | $15.54 | $10.24 | 576,572 |
| 2017-02-15 | $14.77 | $14.88 | $14.65 | $14.67 | $9.67 | 196,615 |
| 2017-02-14 | $15.01 | $15.01 | $14.68 | $14.91 | $9.83 | 390,886 |
| 2017-02-13 | $15.17 | $15.44 | $15.16 | $15.39 | $10.14 | 190,059 |
| 2017-02-10 | $14.88 | $15.14 | $14.87 | $15.03 | $9.91 | 421,233 |
| 2017-02-09 | $14.83 | $14.91 | $14.74 | $14.87 | $9.80 | 151,731 |
| 2017-02-08 | $14.90 | $14.92 | $14.71 | $14.91 | $9.83 | 142,058 |
| 2017-02-07 | $14.74 | $14.79 | $14.62 | $14.65 | $9.66 | 156,907 |
| 2017-02-06 | $14.78 | $14.78 | $14.68 | $14.76 | $9.73 | 127,707 |
| 2017-02-03 | $14.88 | $14.94 | $14.66 | $14.80 | $9.76 | 195,959 |
| 2017-02-02 | $15.29 | $15.44 | $15.26 | $15.32 | $10.10 | 232,779 |
| 2017-02-01 | $15.27 | $15.38 | $14.77 | $15.24 | $10.05 | 534,857 |
| 2017-01-31 | $14.86 | $14.91 | $14.63 | $14.80 | $9.76 | 246,810 |
| 2017-01-30 | $15.12 | $15.16 | $14.86 | $14.99 | $9.88 | 280,018 |
| 2017-01-27 | $15.07 | $15.10 | $14.96 | $15.02 | $9.90 | 123,881 |
| 2017-01-26 | $15.00 | $15.16 | $14.95 | $15.11 | $9.96 | 166,751 |
| 2017-01-25 | $15.02 | $15.17 | $14.97 | $15.15 | $9.99 | 210,324 |
| 2017-01-24 | $14.69 | $14.92 | $14.69 | $14.86 | $9.79 | 285,608 |
| 2017-01-23 | $14.19 | $14.45 | $14.19 | $14.44 | $9.52 | 245,182 |
| 2017-01-20 | $14.04 | $14.04 | $13.83 | $13.93 | $9.18 | 152,612 |
| 2017-01-19 | $14.30 | $14.30 | $14.14 | $14.20 | $9.36 | 162,785 |
| 2017-01-18 | $14.14 | $14.43 | $14.12 | $14.34 | $9.45 | 319,479 |
| 2017-01-17 | $13.89 | $13.96 | $13.80 | $13.83 | $9.12 | 143,879 |
| 2017-01-13 | $13.97 | $14.04 | $13.84 | $13.98 | $9.21 | 107,889 |
| 2017-01-12 | $14.02 | $14.18 | $14.00 | $14.11 | $9.30 | 164,877 |
| 2017-01-11 | $13.73 | $13.98 | $13.73 | $13.81 | $9.10 | 477,906 |
| 2017-01-10 | $13.57 | $13.73 | $13.57 | $13.69 | $9.02 | 380,491 |
| 2017-01-09 | $13.38 | $13.52 | $13.34 | $13.41 | $8.84 | 229,148 |
| 2017-01-06 | $13.40 | $13.49 | $13.32 | $13.38 | $8.82 | 165,900 |
| 2017-01-05 | $13.18 | $13.48 | $13.18 | $13.36 | $8.81 | 301,566 |
| 2017-01-04 | $12.78 | $12.79 | $12.62 | $12.76 | $8.41 | 242,340 |
| 2017-01-03 | $12.70 | $12.84 | $12.60 | $12.82 | $8.45 | 224,681 |
| 2016-12-30 | $12.70 | $12.70 | $12.41 | $12.42 | $8.19 | 200,771 |
| 2016-12-29 | $12.54 | $12.78 | $12.54 | $12.73 | $8.39 | 214,512 |
| 2016-12-28 | $12.47 | $12.48 | $12.36 | $12.36 | $8.15 | 272,429 |
| 2016-12-27 | $12.58 | $12.71 | $12.55 | $12.62 | $8.32 | 159,709 |
| 2016-12-23 | $12.58 | $12.73 | $12.58 | $12.72 | $8.38 | 147,516 |
| 2016-12-22 | $12.76 | $12.76 | $12.48 | $12.60 | $8.31 | 231,429 |
| 2016-12-21 | $13.16 | $13.30 | $13.12 | $13.20 | $8.70 | 293,439 |
| 2016-12-20 | $12.91 | $13.24 | $12.91 | $13.21 | $8.71 | 313,835 |
| 2016-12-19 | $13.16 | $13.16 | $12.88 | $12.93 | $8.52 | 582,735 |
| 2016-12-16 | $13.45 | $13.45 | $13.11 | $13.11 | $8.64 | 1,081,222 |
| 2016-12-15 | $13.71 | $13.80 | $13.56 | $13.66 | $9.00 | 589,819 |
| 2016-12-14 | $13.74 | $13.79 | $13.42 | $13.46 | $8.87 | 558,490 |
| 2016-12-13 | $14.05 | $14.11 | $13.76 | $13.86 | $9.14 | 595,711 |
| 2016-12-12 | $14.34 | $14.40 | $14.22 | $14.31 | $9.43 | 297,610 |
| 2016-12-09 | $14.32 | $14.32 | $14.11 | $14.14 | $9.32 | 257,386 |
| 2016-12-08 | $14.23 | $14.37 | $14.15 | $14.22 | $9.37 | 226,605 |
| 2016-12-07 | $13.61 | $13.82 | $13.60 | $13.79 | $9.09 | 208,518 |
| 2016-12-06 | $13.49 | $13.50 | $13.35 | $13.40 | $8.83 | 211,805 |
| 2016-12-05 | $13.44 | $13.46 | $13.25 | $13.37 | $8.81 | 238,743 |
| 2016-12-02 | $13.01 | $13.14 | $12.98 | $13.05 | $8.60 | 240,071 |
| 2016-12-01 | $13.31 | $13.34 | $12.97 | $13.05 | $8.60 | 389,567 |
| 2016-11-30 | $13.30 | $13.50 | $13.30 | $13.40 | $8.83 | 614,105 |
| 2016-11-29 | $13.21 | $13.23 | $13.06 | $13.12 | $8.65 | 544,797 |
| 2016-11-28 | $13.29 | $13.45 | $13.25 | $13.35 | $8.80 | 504,215 |
| 2016-11-25 | $12.97 | $13.07 | $12.83 | $13.06 | $8.61 | 164,950 |
| 2016-11-23 | $12.53 | $12.85 | $12.49 | $12.75 | $8.40 | 316,481 |
| 2016-11-22 | $12.08 | $12.49 | $12.08 | $12.45 | $8.21 | 537,890 |
| 2016-11-21 | $11.59 | $11.83 | $11.55 | $11.75 | $7.74 | 251,052 |
| 2016-11-18 | $12.13 | $12.13 | $11.84 | $11.88 | $7.83 | 258,835 |
| 2016-11-17 | $12.62 | $12.74 | $12.51 | $12.54 | $8.27 | 200,945 |
| 2016-11-16 | $12.12 | $12.20 | $12.05 | $12.19 | $8.03 | 359,833 |
| 2016-11-15 | $12.47 | $12.69 | $12.47 | $12.65 | $8.34 | 399,829 |
| 2016-11-14 | $13.41 | $13.46 | $13.19 | $13.37 | $8.81 | 438,281 |
| 2016-11-11 | $13.31 | $13.44 | $13.17 | $13.39 | $8.83 | 345,824 |
| 2016-11-10 | $13.55 | $13.66 | $13.34 | $13.39 | $8.83 | 425,556 |
| 2016-11-09 | $12.94 | $13.24 | $12.93 | $13.15 | $8.67 | 366,939 |
| 2016-11-08 | $13.14 | $13.34 | $13.03 | $13.18 | $8.69 | 410,316 |
| 2016-11-07 | $12.85 | $13.10 | $12.84 | $13.07 | $8.61 | 322,313 |
| 2016-11-04 | $12.44 | $12.62 | $12.44 | $12.51 | $8.25 | 136,968 |
| 2016-11-03 | $12.98 | $13.08 | $12.84 | $12.90 | $8.44 | 154,540 |
| 2016-11-02 | $13.04 | $13.05 | $12.80 | $12.88 | $8.43 | 228,883 |
| 2016-11-01 | $12.99 | $13.22 | $12.61 | $13.09 | $8.57 | 504,594 |
| 2016-10-31 | $11.96 | $12.11 | $11.95 | $12.06 | $7.89 | 245,092 |
| 2016-10-28 | $11.94 | $12.06 | $11.86 | $11.92 | $7.80 | 123,176 |
| 2016-10-27 | $11.91 | $11.91 | $11.78 | $11.78 | $7.71 | 105,760 |
| 2016-10-26 | $11.96 | $11.98 | $11.82 | $11.94 | $7.82 | 148,808 |
| 2016-10-25 | $12.03 | $12.24 | $12.02 | $12.10 | $7.92 | 287,442 |
| 2016-10-24 | $11.91 | $12.00 | $11.80 | $11.93 | $7.81 | 246,772 |
| 2016-10-21 | $12.04 | $12.06 | $11.86 | $11.96 | $7.83 | 555,684 |
| 2016-10-20 | $12.24 | $12.31 | $12.18 | $12.20 | $7.99 | 600,938 |
| 2016-10-19 | $11.78 | $11.92 | $11.72 | $11.85 | $7.76 | 225,778 |
| 2016-10-18 | $11.66 | $11.73 | $11.61 | $11.67 | $7.64 | 185,484 |
| 2016-10-17 | $11.42 | $11.53 | $11.41 | $11.41 | $7.47 | 188,805 |
| 2016-10-14 | $11.62 | $11.64 | $11.36 | $11.42 | $7.47 | 398,284 |
| 2016-10-13 | $11.43 | $11.46 | $11.30 | $11.33 | $7.42 | 424,384 |
| 2016-10-12 | $11.77 | $11.86 | $11.64 | $11.67 | $7.64 | 166,603 |
| 2016-10-11 | $11.69 | $11.91 | $11.63 | $11.89 | $7.78 | 248,576 |
| 2016-10-10 | $11.89 | $11.99 | $11.79 | $11.86 | $7.76 | 123,439 |
| 2016-10-07 | $11.83 | $11.83 | $11.55 | $11.63 | $7.61 | 96,909 |
| 2016-10-06 | $11.59 | $11.76 | $11.52 | $11.72 | $7.67 | 189,613 |
| 2016-10-05 | $11.38 | $11.42 | $11.26 | $11.41 | $7.47 | 260,091 |
| 2016-10-04 | $11.09 | $11.21 | $10.91 | $10.96 | $7.17 | 379,533 |
| 2016-10-03 | $10.60 | $10.69 | $10.57 | $10.64 | $6.96 | 138,146 |
| 2016-09-30 | $10.34 | $10.43 | $10.30 | $10.37 | $6.79 | 145,735 |
| 2016-09-29 | $10.10 | $10.15 | $9.85 | $9.94 | $6.51 | 514,258 |
| 2016-09-28 | $10.44 | $10.59 | $10.22 | $10.52 | $6.89 | 326,553 |
| 2016-09-27 | $9.90 | $9.95 | $9.83 | $9.92 | $6.49 | 56,210 |
| 2016-09-26 | $10.06 | $10.09 | $9.99 | $10.03 | $6.57 | 88,153 |
| 2016-09-23 | $10.10 | $10.18 | $10.06 | $10.06 | $6.58 | 81,392 |
| 2016-09-22 | $10.09 | $10.17 | $10.08 | $10.09 | $6.60 | 95,853 |
| 2016-09-21 | $9.78 | $9.99 | $9.78 | $9.97 | $6.53 | 146,367 |
| 2016-09-20 | $9.79 | $9.79 | $9.64 | $9.65 | $6.32 | 47,877 |
| 2016-09-19 | $9.71 | $9.89 | $9.71 | $9.81 | $6.42 | 138,749 |
| 2016-09-16 | $9.56 | $9.64 | $9.45 | $9.45 | $6.19 | 232,471 |
| 2016-09-15 | $9.79 | $9.92 | $9.72 | $9.84 | $6.44 | 73,296 |
| 2016-09-14 | $9.74 | $9.89 | $9.70 | $9.77 | $6.39 | 125,964 |
| 2016-09-13 | $9.82 | $9.82 | $9.42 | $9.50 | $6.22 | 217,772 |
| 2016-09-12 | $9.66 | $9.96 | $9.65 | $9.95 | $6.51 | 137,376 |
| 2016-09-09 | $10.22 | $10.23 | $9.95 | $9.99 | $6.54 | 193,571 |
| 2016-09-08 | $10.43 | $10.49 | $10.37 | $10.44 | $6.83 | 56,103 |
| 2016-09-07 | $10.45 | $10.46 | $10.35 | $10.40 | $6.81 | 86,681 |
| 2016-09-06 | $10.47 | $10.55 | $10.37 | $10.55 | $6.91 | 149,176 |
| 2016-09-02 | $10.34 | $10.47 | $10.32 | $10.43 | $6.83 | 112,255 |
| 2016-09-01 | $10.04 | $10.18 | $10.04 | $10.18 | $6.66 | 71,967 |
| 2016-08-31 | $10.12 | $10.12 | $9.92 | $10.00 | $6.55 | 241,912 |
| 2016-08-30 | $10.38 | $10.47 | $10.21 | $10.29 | $6.74 | 226,959 |
| 2016-08-29 | $10.16 | $10.44 | $10.16 | $10.41 | $6.81 | 249,412 |
| 2016-08-26 | $10.03 | $10.27 | $9.92 | $10.00 | $6.55 | 251,896 |
| 2016-08-25 | $10.18 | $10.18 | $9.97 | $10.03 | $6.57 | 180,522 |
| 2016-08-24 | $10.41 | $10.49 | $10.20 | $10.26 | $6.72 | 245,542 |
| 2016-08-23 | $10.38 | $10.38 | $10.25 | $10.29 | $6.74 | 94,937 |
| 2016-08-22 | $10.52 | $10.57 | $10.35 | $10.42 | $6.82 | 102,845 |
| 2016-08-19 | $10.57 | $10.57 | $10.47 | $10.55 | $6.91 | 200,327 |
| 2016-08-18 | $10.25 | $10.49 | $10.25 | $10.43 | $6.83 | 113,559 |
| 2016-08-17 | $10.17 | $10.27 | $10.11 | $10.20 | $6.68 | 159,606 |
| 2016-08-16 | $10.09 | $10.18 | $10.02 | $10.14 | $6.64 | 128,874 |
| 2016-08-15 | $9.90 | $10.08 | $9.90 | $10.01 | $6.55 | 74,610 |
| 2016-08-12 | $9.87 | $9.94 | $9.83 | $9.91 | $6.49 | 161,845 |
| 2016-08-11 | $9.74 | $9.84 | $9.66 | $9.79 | $6.41 | 184,957 |
| 2016-08-10 | $9.82 | $9.87 | $9.75 | $9.80 | $6.41 | 90,634 |
| 2016-08-09 | $9.88 | $9.90 | $9.80 | $9.86 | $6.45 | 177,275 |
| 2016-08-08 | $10.04 | $10.27 | $10.04 | $10.17 | $6.66 | 227,288 |
| 2016-08-05 | $9.99 | $10.17 | $9.96 | $10.11 | $6.62 | 192,255 |
| 2016-08-04 | $9.69 | $9.80 | $9.68 | $9.72 | $6.36 | 104,401 |
| 2016-08-03 | $9.40 | $9.69 | $9.31 | $9.67 | $6.33 | 137,026 |
| 2016-08-02 | $9.44 | $9.44 | $9.23 | $9.37 | $6.13 | 249,391 |
| 2016-08-01 | $9.79 | $9.95 | $9.74 | $9.85 | $6.45 | 153,839 |
| 2016-07-29 | $9.75 | $9.89 | $9.57 | $9.72 | $6.36 | 229,721 |
| 2016-07-28 | $9.98 | $9.99 | $9.85 | $9.94 | $6.51 | 402,864 |
| 2016-07-27 | $10.01 | $10.03 | $9.84 | $9.91 | $6.49 | 290,546 |
| 2016-07-26 | $9.95 | $10.17 | $9.91 | $10.14 | $6.64 | 172,049 |
| 2016-07-25 | $10.14 | $10.20 | $9.92 | $10.05 | $6.58 | 253,143 |
| 2016-07-22 | $9.92 | $10.09 | $9.87 | $10.09 | $6.60 | 401,341 |
| 2016-07-21 | $9.39 | $9.44 | $9.31 | $9.41 | $6.16 | 130,143 |
| 2016-07-20 | $9.51 | $9.55 | $9.43 | $9.52 | $6.23 | 190,780 |
| 2016-07-19 | $9.50 | $9.55 | $9.43 | $9.49 | $6.21 | 176,748 |
| 2016-07-18 | $9.56 | $9.62 | $9.38 | $9.56 | $6.26 | 300,532 |
| 2016-07-15 | $9.84 | $9.90 | $9.67 | $9.84 | $6.44 | 192,747 |
| 2016-07-14 | $9.91 | $9.92 | $9.72 | $9.78 | $6.40 | 295,857 |
| 2016-07-13 | $9.80 | $9.84 | $9.62 | $9.79 | $6.41 | 324,727 |
| 2016-07-12 | $9.51 | $9.80 | $9.51 | $9.77 | $6.39 | 529,016 |
| 2016-07-11 | $8.92 | $9.09 | $8.89 | $9.04 | $5.92 | 628,890 |
| 2016-07-08 | $8.53 | $8.73 | $8.51 | $8.68 | $5.68 | 294,745 |
| 2016-07-07 | $8.41 | $8.55 | $8.39 | $8.45 | $5.53 | 266,899 |
| 2016-07-06 | $7.83 | $8.00 | $7.78 | $8.00 | $5.24 | 162,616 |
| 2016-07-05 | $8.08 | $8.08 | $7.85 | $7.91 | $5.18 | 208,377 |
| 2016-07-01 | $8.00 | $8.13 | $7.95 | $8.04 | $5.26 | 219,990 |
| 2016-06-30 | $7.74 | $7.88 | $7.70 | $7.87 | $5.15 | 398,299 |
| 2016-06-29 | $7.49 | $7.60 | $7.47 | $7.52 | $4.92 | 351,623 |
| 2016-06-28 | $7.06 | $7.38 | $6.98 | $7.36 | $4.82 | 331,262 |
| 2016-06-27 | $6.98 | $7.06 | $6.74 | $6.88 | $4.50 | 317,124 |
| 2016-06-24 | $6.88 | $6.96 | $6.69 | $6.70 | $4.39 | 419,115 |
| 2016-06-23 | $7.39 | $7.44 | $7.31 | $7.37 | $4.82 | 262,724 |
| 2016-06-22 | $7.46 | $7.49 | $7.28 | $7.28 | $4.77 | 197,179 |
| 2016-06-21 | $7.31 | $7.38 | $7.25 | $7.29 | $4.77 | 188,860 |
| 2016-06-20 | $7.53 | $7.60 | $7.53 | $7.56 | $4.95 | 150,837 |
| 2016-06-17 | $7.31 | $7.37 | $7.16 | $7.19 | $4.71 | 505,587 |
| 2016-06-16 | $7.15 | $7.30 | $7.09 | $7.27 | $4.76 | 291,284 |
| 2016-06-15 | $7.01 | $7.20 | $7.01 | $7.03 | $4.60 | 316,530 |
| 2016-06-14 | $6.72 | $6.76 | $6.56 | $6.65 | $4.35 | 228,960 |
| 2016-06-13 | $6.74 | $6.78 | $6.58 | $6.61 | $4.33 | 103,894 |
| 2016-06-10 | $6.91 | $6.93 | $6.71 | $6.81 | $4.46 | 196,111 |
| 2016-06-09 | $6.71 | $6.82 | $6.61 | $6.74 | $4.41 | 141,305 |
| 2016-06-08 | $6.70 | $6.81 | $6.66 | $6.76 | $4.42 | 116,971 |
| 2016-06-07 | $6.52 | $6.63 | $6.52 | $6.60 | $4.32 | 69,025 |
| 2016-06-06 | $6.39 | $6.48 | $6.38 | $6.44 | $4.22 | 143,602 |
| 2016-06-03 | $6.23 | $6.27 | $6.10 | $6.27 | $4.10 | 127,888 |
| 2016-06-02 | $6.24 | $6.37 | $6.24 | $6.36 | $4.16 | 76,309 |
| 2016-06-01 | $6.15 | $6.28 | $6.08 | $6.24 | $4.08 | 188,414 |
| 2016-05-31 | $6.37 | $6.41 | $6.19 | $6.23 | $4.08 | 484,575 |
| 2016-05-27 | $6.18 | $6.18 | $6.08 | $6.12 | $4.01 | 52,482 |
| 2016-05-26 | $6.18 | $6.22 | $6.13 | $6.16 | $4.03 | 192,506 |
| 2016-05-25 | $5.85 | $5.99 | $5.85 | $5.95 | $3.89 | 125,335 |
| 2016-05-24 | $5.76 | $5.79 | $5.72 | $5.75 | $3.76 | 118,187 |
| 2016-05-23 | $5.80 | $5.84 | $5.71 | $5.80 | $3.80 | 145,450 |
| 2016-05-20 | $5.78 | $5.97 | $5.71 | $5.87 | $3.84 | 273,013 |
| 2016-05-19 | $5.63 | $5.63 | $5.47 | $5.57 | $3.65 | 163,656 |
| 2016-05-18 | $5.86 | $5.94 | $5.78 | $5.85 | $3.83 | 113,146 |
| 2016-05-17 | $5.90 | $6.08 | $5.89 | $5.92 | $3.87 | 142,816 |
| 2016-05-16 | $5.88 | $6.00 | $5.88 | $5.96 | $3.90 | 123,886 |
| 2016-05-13 | $5.87 | $5.92 | $5.68 | $5.74 | $3.76 | 175,883 |
| 2016-05-12 | $6.06 | $6.10 | $5.95 | $6.03 | $3.95 | 148,414 |
| 2016-05-11 | $5.93 | $6.01 | $5.90 | $5.91 | $3.87 | 86,199 |
| 2016-05-10 | $6.00 | $6.03 | $5.90 | $6.02 | $3.94 | 157,552 |
| 2016-05-09 | $6.18 | $6.18 | $5.92 | $6.04 | $3.95 | 268,344 |
| 2016-05-06 | $6.14 | $6.22 | $6.11 | $6.20 | $4.06 | 157,378 |
| 2016-05-05 | $6.24 | $6.30 | $6.08 | $6.14 | $4.02 | 181,020 |
| 2016-05-04 | $6.32 | $6.36 | $6.04 | $6.15 | $4.03 | 212,638 |
| 2016-05-03 | $6.73 | $6.73 | $6.42 | $6.52 | $4.27 | 263,546 |
| 2016-05-02 | $6.63 | $6.87 | $6.62 | $6.78 | $4.44 | 205,863 |
| 2016-04-29 | $6.27 | $6.36 | $6.22 | $6.28 | $4.11 | 86,244 |
| 2016-04-28 | $6.18 | $6.20 | $6.03 | $6.09 | $3.99 | 141,907 |
| 2016-04-27 | $6.49 | $6.51 | $6.31 | $6.37 | $4.17 | 105,434 |
| 2016-04-26 | $6.39 | $6.50 | $6.33 | $6.48 | $4.24 | 96,278 |
| 2016-04-25 | $6.24 | $6.26 | $6.12 | $6.16 | $4.03 | 57,110 |
| 2016-04-22 | $6.36 | $6.51 | $6.35 | $6.40 | $4.19 | 70,597 |
| 2016-04-21 | $6.42 | $6.45 | $6.30 | $6.35 | $4.16 | 109,675 |
| 2016-04-20 | $6.42 | $6.56 | $6.36 | $6.47 | $4.23 | 300,745 |
| 2016-04-19 | $6.02 | $6.15 | $6.00 | $6.03 | $3.95 | 130,534 |
| 2016-04-18 | $5.91 | $6.00 | $5.85 | $5.98 | $3.91 | 92,131 |
| 2016-04-15 | $5.93 | $5.96 | $5.74 | $5.79 | $3.79 | 255,713 |
| 2016-04-14 | $5.95 | $5.95 | $5.85 | $5.93 | $3.88 | 132,434 |
| 2016-04-13 | $5.75 | $6.03 | $5.71 | $5.98 | $3.91 | 235,611 |
| 2016-04-12 | $5.47 | $5.67 | $5.43 | $5.62 | $3.68 | 206,336 |
| 2016-04-11 | $5.46 | $5.55 | $5.40 | $5.41 | $3.54 | 93,788 |
| 2016-04-08 | $5.21 | $5.48 | $5.20 | $5.34 | $3.50 | 212,413 |
| 2016-04-07 | $5.15 | $5.15 | $5.00 | $5.01 | $3.28 | 68,813 |
| 2016-04-06 | $5.13 | $5.31 | $5.11 | $5.27 | $3.45 | 82,819 |
| 2016-04-05 | $5.18 | $5.18 | $5.07 | $5.13 | $3.36 | 146,462 |
| 2016-04-04 | $5.45 | $5.45 | $5.27 | $5.34 | $3.50 | 118,659 |
| 2016-04-01 | $5.40 | $5.43 | $5.33 | $5.43 | $3.55 | 112,744 |
| 2016-03-31 | $5.52 | $5.61 | $5.49 | $5.50 | $3.60 | 108,695 |
| 2016-03-30 | $5.48 | $5.64 | $5.48 | $5.63 | $3.69 | 364,723 |
| 2016-03-29 | $5.15 | $5.40 | $5.11 | $5.38 | $3.52 | 172,620 |
| 2016-03-28 | $5.32 | $5.35 | $5.11 | $5.22 | $3.42 | 118,764 |
| 2016-03-24 | $5.53 | $5.67 | $5.53 | $5.66 | $3.70 | 102,696 |
| 2016-03-23 | $5.68 | $5.71 | $5.52 | $5.59 | $3.66 | 215,690 |
| 2016-03-22 | $5.70 | $5.72 | $5.62 | $5.66 | $3.70 | 142,193 |
| 2016-03-21 | $5.61 | $5.67 | $5.53 | $5.59 | $3.66 | 78,776 |
| 2016-03-18 | $5.58 | $5.62 | $5.45 | $5.58 | $3.65 | 340,092 |
| 2016-03-17 | $5.27 | $5.34 | $5.21 | $5.33 | $3.49 | 170,552 |
| 2016-03-16 | $5.18 | $5.30 | $5.10 | $5.28 | $3.46 | 129,411 |
| 2016-03-15 | $5.27 | $5.28 | $5.07 | $5.13 | $3.36 | 197,007 |
| 2016-03-14 | $5.35 | $5.41 | $5.31 | $5.39 | $3.53 | 102,347 |
| 2016-03-11 | $5.33 | $5.38 | $5.29 | $5.36 | $3.51 | 160,342 |
| 2016-03-10 | $5.30 | $5.35 | $5.12 | $5.31 | $3.48 | 147,491 |
| 2016-03-09 | $5.25 | $5.40 | $5.20 | $5.33 | $3.49 | 155,092 |
| 2016-03-08 | $5.47 | $5.47 | $5.15 | $5.17 | $3.38 | 342,974 |
| 2016-03-07 | $5.34 | $5.54 | $5.34 | $5.47 | $3.58 | 347,037 |
| 2016-03-04 | $5.29 | $5.50 | $5.22 | $5.37 | $3.51 | 324,701 |
| 2016-03-03 | $4.88 | $5.28 | $4.88 | $5.17 | $3.38 | 612,496 |
| 2016-03-02 | $4.55 | $4.80 | $4.55 | $4.77 | $3.12 | 382,935 |
| 2016-03-01 | $4.39 | $4.50 | $4.34 | $4.50 | $2.95 | 280,767 |
| 2016-02-29 | $4.08 | $4.22 | $4.08 | $4.21 | $2.76 | 309,328 |
| 2016-02-26 | $4.09 | $4.16 | $4.05 | $4.13 | $2.70 | 256,221 |
| 2016-02-25 | $4.03 | $4.05 | $3.88 | $3.94 | $2.58 | 244,141 |
| 2016-02-24 | $4.08 | $4.13 | $3.97 | $4.09 | $2.68 | 155,232 |
| 2016-02-23 | $4.22 | $4.22 | $4.10 | $4.13 | $2.70 | 87,163 |
| 2016-02-22 | $4.21 | $4.34 | $4.18 | $4.33 | $2.83 | 413,774 |
| 2016-02-19 | $4.20 | $4.21 | $4.13 | $4.18 | $2.74 | 167,810 |
| 2016-02-18 | $4.38 | $4.39 | $4.19 | $4.20 | $2.75 | 367,753 |
| 2016-02-17 | $4.34 | $4.40 | $4.26 | $4.34 | $2.84 | 232,161 |
| 2016-02-16 | $4.03 | $4.14 | $4.02 | $4.08 | $2.67 | 216,359 |
| 2016-02-12 | $3.72 | $3.96 | $3.70 | $3.86 | $2.53 | 261,496 |
| 2016-02-11 | $3.64 | $3.66 | $3.52 | $3.66 | $2.40 | 178,243 |
| 2016-02-10 | $3.97 | $4.00 | $3.76 | $3.80 | $2.49 | 169,883 |
| 2016-02-09 | $4.05 | $4.09 | $3.86 | $3.93 | $2.57 | 244,114 |
| 2016-02-08 | $4.20 | $4.20 | $4.07 | $4.16 | $2.72 | 174,436 |
| 2016-02-05 | $4.26 | $4.36 | $4.15 | $4.24 | $2.78 | 527,486 |
| 2016-02-04 | $4.10 | $4.22 | $3.98 | $4.00 | $2.62 | 525,362 |
| 2016-02-03 | $3.75 | $3.84 | $3.65 | $3.84 | $2.51 | 281,141 |
| 2016-02-02 | $3.95 | $3.98 | $3.77 | $3.80 | $2.49 | 193,343 |
| 2016-02-01 | $4.24 | $4.30 | $4.13 | $4.22 | $2.76 | 148,024 |
| 2016-01-29 | $4.29 | $4.41 | $4.25 | $4.39 | $2.87 | 169,246 |
| 2016-01-28 | $4.00 | $4.26 | $4.00 | $4.21 | $2.76 | 325,908 |
| 2016-01-27 | $3.87 | $4.02 | $3.83 | $3.84 | $2.51 | 409,618 |
| 2016-01-26 | $3.88 | $4.00 | $3.81 | $3.98 | $2.61 | 194,700 |
| 2016-01-25 | $3.91 | $3.93 | $3.78 | $3.79 | $2.48 | 223,707 |
| 2016-01-22 | $3.95 | $4.05 | $3.92 | $3.99 | $2.61 | 425,216 |
| 2016-01-21 | $3.73 | $3.95 | $3.73 | $3.86 | $2.53 | 553,077 |
| 2016-01-20 | $3.76 | $3.97 | $3.65 | $3.86 | $2.53 | 286,193 |
| 2016-01-19 | $4.07 | $4.12 | $3.91 | $4.02 | $2.63 | 388,122 |
| 2016-01-15 | $4.35 | $4.36 | $4.07 | $4.10 | $2.68 | 354,878 |
| 2016-01-14 | $4.67 | $4.88 | $4.62 | $4.81 | $3.15 | 219,677 |
| 2016-01-13 | $4.86 | $4.92 | $4.66 | $4.67 | $3.06 | 365,365 |
| 2016-01-12 | $4.98 | $5.02 | $4.76 | $4.91 | $3.21 | 279,953 |
| 2016-01-11 | $5.00 | $5.00 | $4.87 | $5.00 | $3.27 | 473,576 |
| 2016-01-08 | $4.79 | $4.86 | $4.65 | $4.65 | $3.04 | 251,551 |
| 2016-01-07 | $4.98 | $4.99 | $4.67 | $4.67 | $3.06 | 257,359 |
| 2016-01-06 | $5.41 | $5.46 | $5.27 | $5.29 | $3.46 | 304,701 |
| 2016-01-05 | $5.60 | $5.70 | $5.56 | $5.63 | $3.69 | 159,884 |
| 2016-01-04 | $5.41 | $5.49 | $5.36 | $5.44 | $3.56 | 159,765 |
| 2015-12-31 | $5.52 | $5.66 | $5.52 | $5.56 | $3.64 | 651,304 |
| 2015-12-30 | $5.57 | $5.58 | $5.49 | $5.50 | $3.60 | 266,091 |
| 2015-12-29 | $5.63 | $5.65 | $5.49 | $5.61 | $3.67 | 198,877 |
| 2015-12-28 | $5.54 | $5.60 | $5.50 | $5.57 | $3.65 | 233,768 |
| 2015-12-24 | $5.59 | $5.67 | $5.56 | $5.60 | $3.67 | 126,384 |
| 2015-12-23 | $5.42 | $5.68 | $5.41 | $5.64 | $3.69 | 498,800 |
| 2015-12-22 | $5.16 | $5.33 | $5.14 | $5.27 | $3.45 | 358,722 |
| 2015-12-21 | $5.15 | $5.28 | $5.12 | $5.17 | $3.38 | 155,683 |
| 2015-12-18 | $5.00 | $5.10 | $4.95 | $5.09 | $3.33 | 936,631 |
| 2015-12-17 | $5.11 | $5.15 | $5.03 | $5.07 | $3.32 | 314,832 |
| 2015-12-16 | $4.94 | $5.11 | $4.92 | $5.11 | $3.34 | 147,825 |
| 2015-12-15 | $4.98 | $5.05 | $4.92 | $4.98 | $3.26 | 365,401 |
| 2015-12-14 | $4.92 | $4.99 | $4.77 | $4.88 | $3.19 | 239,032 |
| 2015-12-11 | $5.00 | $5.03 | $4.78 | $4.79 | $3.14 | 236,612 |
| 2015-12-10 | $5.00 | $5.01 | $4.91 | $5.01 | $3.28 | 139,942 |
| 2015-12-09 | $4.97 | $5.11 | $4.90 | $4.97 | $3.25 | 139,609 |
| 2015-12-08 | $5.19 | $5.20 | $5.06 | $5.09 | $3.33 | 170,955 |
| 2015-12-07 | $5.50 | $5.53 | $5.23 | $5.31 | $3.48 | 277,619 |
| 2015-12-04 | $5.51 | $5.61 | $5.44 | $5.59 | $3.66 | 127,067 |
| 2015-12-03 | $5.61 | $5.61 | $5.36 | $5.43 | $3.55 | 282,115 |
| 2015-12-02 | $5.75 | $5.79 | $5.65 | $5.67 | $3.71 | 313,802 |
| 2015-12-01 | $5.73 | $5.91 | $5.72 | $5.87 | $3.84 | 350,620 |
| 2015-11-30 | $5.45 | $5.76 | $5.37 | $5.60 | $3.67 | 1,133,257 |
| 2015-11-27 | $5.55 | $5.55 | $5.43 | $5.45 | $3.57 | 37,256 |
| 2015-11-25 | $5.48 | $5.57 | $5.38 | $5.53 | $3.62 | 236,572 |
| 2015-11-24 | $5.43 | $5.61 | $5.41 | $5.60 | $3.67 | 142,613 |
| 2015-11-23 | $5.46 | $5.51 | $5.44 | $5.48 | $3.59 | 144,033 |
| 2015-11-20 | $5.72 | $5.84 | $5.61 | $5.62 | $3.68 | 151,384 |
| 2015-11-19 | $5.50 | $5.57 | $5.46 | $5.52 | $3.61 | 145,911 |
| 2015-11-18 | $5.35 | $5.45 | $5.23 | $5.43 | $3.55 | 212,802 |
| 2015-11-17 | $5.56 | $5.59 | $5.44 | $5.47 | $3.58 | 182,034 |
| 2015-11-16 | $5.45 | $5.56 | $5.36 | $5.54 | $3.63 | 800,990 |
| 2015-11-13 | $5.28 | $5.29 | $5.18 | $5.26 | $3.44 | 94,044 |
| 2015-11-12 | $5.39 | $5.45 | $5.31 | $5.31 | $3.48 | 127,359 |
| 2015-11-11 | $5.54 | $5.54 | $5.45 | $5.47 | $3.58 | 103,210 |
| 2015-11-10 | $5.50 | $5.54 | $5.45 | $5.51 | $3.61 | 201,963 |
| 2015-11-09 | $5.65 | $5.68 | $5.49 | $5.55 | $3.63 | 122,984 |
| 2015-11-06 | $5.63 | $5.68 | $5.54 | $5.67 | $3.71 | 127,011 |
| 2015-11-05 | $5.79 | $5.82 | $5.73 | $5.77 | $3.78 | 144,465 |
| 2015-11-04 | $6.05 | $6.14 | $6.04 | $6.08 | $3.98 | 131,748 |
| 2015-11-03 | $6.00 | $6.32 | $6.00 | $6.22 | $4.07 | 164,505 |
| 2015-11-02 | $5.91 | $6.06 | $5.89 | $6.05 | $3.96 | 114,178 |
| 2015-10-30 | $6.10 | $6.10 | $5.95 | $5.98 | $3.91 | 170,067 |
| 2015-10-29 | $6.28 | $6.35 | $6.24 | $6.26 | $4.10 | 185,144 |
| 2015-10-28 | $6.36 | $6.55 | $6.33 | $6.55 | $4.16 | 375,677 |
| 2015-10-27 | $6.38 | $6.38 | $6.11 | $6.19 | $3.93 | 210,000 |
| 2015-10-26 | $6.39 | $6.47 | $6.35 | $6.42 | $4.08 | 202,488 |
| 2015-10-23 | $6.38 | $6.41 | $6.27 | $6.34 | $4.03 | 136,948 |
| 2015-10-22 | $6.38 | $6.54 | $6.38 | $6.53 | $4.15 | 165,234 |
| 2015-10-21 | $6.38 | $6.46 | $6.30 | $6.31 | $4.01 | 314,533 |
| 2015-10-20 | $6.33 | $6.35 | $6.11 | $6.14 | $3.90 | 289,981 |
| 2015-10-19 | $6.63 | $6.72 | $6.57 | $6.63 | $4.21 | 243,318 |
| 2015-10-16 | $6.77 | $6.86 | $6.66 | $6.82 | $4.33 | 149,939 |
| 2015-10-15 | $6.77 | $6.85 | $6.68 | $6.84 | $4.34 | 110,437 |
| 2015-10-14 | $6.79 | $6.82 | $6.61 | $6.63 | $4.21 | 185,670 |
| 2015-10-13 | $6.65 | $6.84 | $6.56 | $6.73 | $4.27 | 211,664 |
| 2015-10-12 | $6.89 | $7.06 | $6.74 | $6.75 | $4.29 | 316,577 |
| 2015-10-09 | $6.43 | $6.99 | $6.43 | $6.83 | $4.34 | 712,202 |
| 2015-10-08 | $5.84 | $5.99 | $5.83 | $5.93 | $3.76 | 328,711 |
| 2015-10-07 | $5.73 | $5.92 | $5.71 | $5.87 | $3.73 | 425,377 |
| 2015-10-06 | $5.34 | $5.49 | $5.28 | $5.42 | $3.44 | 339,712 |
| 2015-10-05 | $5.17 | $5.48 | $5.14 | $5.36 | $3.40 | 423,411 |
| 2015-10-02 | $4.93 | $5.09 | $4.91 | $5.09 | $3.23 | 300,380 |
| 2015-10-01 | $5.14 | $5.19 | $4.89 | $4.95 | $3.14 | 339,724 |
| 2015-09-30 | $5.21 | $5.26 | $5.11 | $5.18 | $3.29 | 318,680 |
| 2015-09-29 | $5.30 | $5.38 | $5.15 | $5.31 | $3.37 | 467,752 |
| 2015-09-28 | $5.55 | $5.55 | $5.34 | $5.38 | $3.42 | 102,209 |
| 2015-09-25 | $5.84 | $5.88 | $5.68 | $5.73 | $3.64 | 144,811 |
| 2015-09-24 | $5.65 | $5.88 | $5.62 | $5.84 | $3.71 | 229,438 |
| 2015-09-23 | $5.80 | $5.81 | $5.56 | $5.60 | $3.56 | 119,398 |
| 2015-09-22 | $5.73 | $5.76 | $5.43 | $5.57 | $3.54 | 444,787 |
| 2015-09-21 | $6.11 | $6.14 | $6.03 | $6.09 | $3.87 | 166,638 |
| 2015-09-18 | $6.09 | $6.28 | $5.96 | $6.04 | $3.83 | 682,986 |
| 2015-09-17 | $6.18 | $6.60 | $6.16 | $6.29 | $3.99 | 549,241 |
| 2015-09-16 | $6.03 | $6.31 | $6.02 | $6.28 | $3.99 | 157,595 |
| 2015-09-15 | $5.95 | $5.99 | $5.88 | $5.97 | $3.79 | 530,503 |
| 2015-09-14 | $6.15 | $6.18 | $6.04 | $6.13 | $3.89 | 155,217 |
| 2015-09-11 | $5.93 | $6.12 | $5.90 | $6.08 | $3.86 | 181,740 |
| 2015-09-10 | $5.99 | $6.13 | $5.93 | $6.10 | $3.87 | 164,014 |
| 2015-09-09 | $6.04 | $6.20 | $5.86 | $5.88 | $3.73 | 215,766 |
| 2015-09-08 | $5.74 | $5.77 | $5.63 | $5.68 | $3.61 | 139,573 |
| 2015-09-04 | $5.70 | $5.75 | $5.58 | $5.65 | $3.59 | 164,140 |
| 2015-09-03 | $6.00 | $6.25 | $5.99 | $6.05 | $3.84 | 134,318 |
| 2015-09-02 | $5.74 | $5.84 | $5.66 | $5.77 | $3.66 | 296,494 |
| 2015-09-01 | $5.74 | $5.90 | $5.68 | $5.70 | $3.62 | 213,637 |
Vedanta Ltd (VEDL) News Headlines
Recent Vedanta Ltd (VEDL) News
Similar Companies to Vedanta Ltd (VEDL) in the Other Industrial Metals & Mining Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Vale S.A. | VALE | Other Industrial Metals & Mining | Basic Materials | 76,000 |
| Largo Inc | LGO | Other Industrial Metals & Mining | Basic Materials | 50,000 |
| Rio Tinto plc | RIO | Other Industrial Metals & Mining | Basic Materials | 46,900 |
| Vedanta Ltd | VEDL | Other Industrial Metals & Mining | Basic Materials | 27,700 |
| Teck Resources Ltd - Class B | TECK | Other Industrial Metals & Mining | Basic Materials | 11,853 |
| Ferroglobe Plc | GSM | Other Industrial Metals & Mining | Basic Materials | 11,000 |
| Materion Corp | MTRN | Other Industrial Metals & Mining | Basic Materials | 4,100 |
| Compass Minerals International Inc | CMP | Other Industrial Metals & Mining | Basic Materials | 2,400 |
| Great Panther Mining Ltd | GPL | Other Industrial Metals & Mining | Basic Materials | 500 |
| Sierra Metals Inc | SMTS | Other Industrial Metals & Mining | Basic Materials | 400 |