AIA Group Ltd (AAIGF) Exchange: PINK
Data as of May 2, 2025
$7.43 ($0.35) 4.91%
AIA Group Ltd - Daily Information
Click for more stock information on AIA Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.57 |
| Previous Close | $7.43 |
| High | $7.57 |
| Low | $6.81 |
| Adjusted Open | $7.57 |
| Previous Adjusted Close | $7.43 |
| Adjusted High | $7.57 |
| Adjusted Low | $6.81 |
About AIA Group Ltd (AAIGF)
No Description Available
Invest in AIA Group Ltd (AAIGF)
Historical Stock Data for AIA Group Ltd (AAIGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $7.57 | $7.57 | $6.81 | $7.43 | $7.43 | 30,117 |
| 2025-04-24 | $7.08 | $7.26 | $7.02 | $7.09 | $7.09 | 36,556 |
| 2025-04-23 | $7.30 | $7.30 | $7.05 | $7.05 | $7.05 | 2,131 |
| 2025-04-22 | $7.10 | $7.10 | $6.87 | $6.92 | $6.92 | 24,374 |
| 2025-04-21 | $7.22 | $7.22 | $6.41 | $6.92 | $6.92 | 154,054 |
| 2025-04-17 | $6.90 | $7.10 | $6.84 | $6.88 | $6.88 | 12,289 |
| 2025-04-16 | $6.88 | $6.88 | $6.67 | $6.88 | $6.88 | 75,876 |
| 2025-04-15 | $6.65 | $6.85 | $6.65 | $6.69 | $6.69 | 55,030 |
| 2025-04-14 | $6.66 | $6.82 | $6.66 | $6.66 | $6.66 | 24,188 |
| 2025-04-11 | $6.31 | $6.63 | $6.14 | $6.36 | $6.36 | 708,231 |
| 2025-04-10 | $6.22 | $6.73 | $6.20 | $6.22 | $6.22 | 69,864 |
| 2025-04-09 | $6.66 | $6.77 | $5.95 | $5.95 | $5.95 | 54,290 |
| 2025-04-08 | $7.21 | $7.21 | $6.43 | $7.00 | $7.00 | 266,297 |
| 2025-04-07 | $7.14 | $7.29 | $6.20 | $6.45 | $6.45 | 83,161 |
| 2025-04-04 | $7.38 | $7.88 | $7.05 | $7.29 | $7.29 | 23,025 |
| 2025-04-03 | $7.76 | $7.80 | $7.54 | $7.54 | $7.54 | 16,960 |
| 2025-04-02 | $7.64 | $7.83 | $7.58 | $7.58 | $7.58 | 12,141 |
| 2025-04-01 | $7.58 | $7.77 | $7.51 | $7.77 | $7.77 | 5,149 |
| 2025-03-31 | $7.63 | $7.63 | $7.39 | $7.43 | $7.43 | 11,396 |
| 2025-03-28 | $7.76 | $7.83 | $7.56 | $7.56 | $7.56 | 23,224 |
| 2025-03-27 | $7.79 | $7.79 | $7.62 | $7.62 | $7.62 | 5,386 |
| 2025-03-26 | $7.91 | $7.91 | $7.41 | $7.54 | $7.54 | 13,279 |
| 2025-03-25 | $7.26 | $7.90 | $7.25 | $7.35 | $7.35 | 1,641,021 |
| 2025-03-24 | $7.71 | $7.99 | $7.43 | $7.96 | $7.96 | 52,625 |
| 2025-03-21 | $7.85 | $7.86 | $7.28 | $7.86 | $7.86 | 64,807 |
| 2025-03-20 | $8.24 | $8.26 | $7.73 | $7.99 | $7.99 | 9,818 |
| 2025-03-19 | $7.86 | $8.47 | $7.86 | $8.21 | $8.21 | 27,970 |
| 2025-03-18 | $7.74 | $8.36 | $7.55 | $8.05 | $8.05 | 46,367 |
| 2025-03-17 | $7.75 | $8.33 | $7.61 | $7.81 | $7.81 | 76,510 |
| 2025-03-14 | $7.81 | $8.21 | $7.56 | $7.84 | $7.84 | 20,412 |
| 2025-03-13 | $7.77 | $8.38 | $7.77 | $7.84 | $7.84 | 13,516 |
| 2025-03-12 | $8.50 | $8.50 | $7.97 | $8.20 | $8.20 | 58,505 |
| 2025-03-11 | $8.46 | $8.47 | $7.90 | $8.47 | $8.47 | 7,146 |
| 2025-03-10 | $8.00 | $8.17 | $7.68 | $7.68 | $7.68 | 110,620 |
| 2025-03-07 | $8.49 | $8.68 | $7.91 | $8.48 | $8.48 | 10,443 |
| 2025-03-06 | $8.55 | $8.55 | $7.72 | $7.72 | $7.72 | 17,263 |
| 2025-03-05 | $8.16 | $8.17 | $7.47 | $7.47 | $7.47 | 19,854 |
| 2025-03-04 | $7.62 | $7.97 | $7.38 | $7.41 | $7.41 | 23,246 |
| 2025-03-03 | $7.70 | $7.80 | $7.29 | $7.29 | $7.29 | 37,796 |
| 2025-02-28 | $7.93 | $7.93 | $7.36 | $7.92 | $7.92 | 21,196 |
| 2025-02-27 | $8.10 | $8.10 | $7.48 | $7.48 | $7.48 | 25,230 |
| 2025-02-26 | $7.70 | $7.88 | $7.58 | $7.79 | $7.79 | 166,160 |
| 2025-02-25 | $7.31 | $7.47 | $7.30 | $7.41 | $7.41 | 46,202 |
| 2025-02-24 | $7.60 | $7.60 | $7.36 | $7.37 | $7.37 | 32,248 |
| 2025-02-21 | $7.23 | $7.64 | $7.23 | $7.47 | $7.47 | 51,342 |
| 2025-02-20 | $6.93 | $7.33 | $6.93 | $7.06 | $7.06 | 28,603 |
| 2025-02-19 | $7.02 | $7.30 | $6.93 | $7.01 | $7.01 | 113,889 |
| 2025-02-18 | $7.15 | $7.23 | $6.93 | $6.93 | $6.93 | 84,501 |
| 2025-02-14 | $7.24 | $7.38 | $7.10 | $7.10 | $7.10 | 158,518 |
| 2025-02-13 | $6.53 | $7.32 | $6.53 | $7.32 | $7.32 | 407,226 |
| 2025-02-12 | $6.91 | $6.98 | $6.17 | $6.62 | $6.62 | 72,875 |
| 2025-02-11 | $6.12 | $6.88 | $6.12 | $6.69 | $6.69 | 72,108 |
| 2025-02-10 | $7.06 | $7.11 | $6.32 | $6.32 | $6.32 | 80,865 |
| 2025-02-07 | $6.55 | $7.14 | $6.55 | $6.56 | $6.56 | 22,190 |
| 2025-02-06 | $6.55 | $7.13 | $6.45 | $6.45 | $6.45 | 62,735 |
| 2025-02-05 | $6.51 | $7.25 | $6.37 | $6.82 | $6.82 | 87,618 |
| 2025-02-04 | $6.65 | $7.25 | $6.65 | $6.69 | $6.69 | 18,106 |
| 2025-02-03 | $7.15 | $7.32 | $6.59 | $6.64 | $6.64 | 76,940 |
| 2025-01-31 | $7.05 | $7.25 | $7.00 | $7.00 | $7.00 | 49,729 |
| 2025-01-30 | $6.51 | $7.48 | $6.51 | $7.35 | $7.35 | 70,560 |
| 2025-01-29 | $6.70 | $7.40 | $6.65 | $6.73 | $6.73 | 21,264 |
| 2025-01-28 | $6.66 | $7.35 | $6.50 | $6.66 | $6.66 | 14,782 |
| 2025-01-27 | $6.55 | $7.13 | $6.55 | $6.99 | $6.99 | 72,126 |
| 2025-01-24 | $6.66 | $7.45 | $6.66 | $6.70 | $6.70 | 358,387 |
| 2025-01-23 | $7.09 | $7.24 | $6.58 | $7.24 | $7.24 | 2,086,422 |
| 2025-01-22 | $7.37 | $7.42 | $6.75 | $7.12 | $7.12 | 29,306 |
| 2025-01-21 | $7.61 | $7.61 | $6.74 | $6.80 | $6.80 | 258,308 |
| 2025-01-17 | $6.68 | $7.31 | $6.65 | $7.03 | $7.03 | 64,409 |
| 2025-01-16 | $6.60 | $7.28 | $6.60 | $6.85 | $6.85 | 70,559 |
| 2025-01-15 | $6.60 | $7.15 | $6.50 | $7.14 | $7.14 | 20,026 |
| 2025-01-14 | $7.28 | $7.28 | $6.30 | $6.30 | $6.30 | 16,105 |
| 2025-01-13 | $7.02 | $7.10 | $6.34 | $6.70 | $6.70 | 310,273 |
| 2025-01-10 | $7.05 | $7.05 | $6.25 | $6.92 | $6.92 | 851,354 |
| 2025-01-08 | $6.55 | $7.25 | $6.55 | $6.79 | $6.79 | 9,840 |
| 2025-01-07 | $6.72 | $7.20 | $6.65 | $7.20 | $7.20 | 313,795 |
| 2025-01-06 | $7.15 | $7.50 | $6.98 | $7.08 | $7.08 | 281,872 |
| 2025-01-03 | $7.65 | $7.65 | $6.70 | $7.00 | $7.00 | 63,652 |
| 2025-01-02 | $7.45 | $7.50 | $6.75 | $7.11 | $7.11 | 467,305 |
| 2024-12-31 | $6.99 | $7.55 | $6.88 | $6.94 | $6.94 | 41,427 |
| 2024-12-30 | $6.99 | $7.60 | $6.86 | $6.93 | $6.93 | 152,306 |
| 2024-12-27 | $7.58 | $7.64 | $7.20 | $7.28 | $7.28 | 60,875 |
| 2024-12-26 | $7.78 | $7.78 | $6.87 | $7.36 | $7.36 | 71,632 |
| 2024-12-24 | $6.89 | $7.70 | $6.89 | $7.20 | $7.20 | 43,315 |
| 2024-12-23 | $7.15 | $7.56 | $7.08 | $7.10 | $7.10 | 175,136 |
| 2024-12-20 | $7.04 | $7.25 | $6.85 | $7.01 | $7.01 | 127,577 |
| 2024-12-19 | $7.00 | $7.08 | $6.55 | $6.98 | $6.98 | 92,980 |
| 2024-12-18 | $7.10 | $7.25 | $6.93 | $6.93 | $6.93 | 87,495 |
| 2024-12-17 | $6.55 | $7.40 | $6.55 | $7.05 | $7.05 | 106,031 |
| 2024-12-16 | $6.81 | $7.45 | $6.78 | $6.90 | $6.90 | 123,819 |
| 2024-12-13 | $7.59 | $7.62 | $6.90 | $7.10 | $7.10 | 61,936 |
| 2024-12-12 | $7.05 | $7.70 | $7.00 | $7.25 | $7.25 | 66,096 |
| 2024-12-11 | $7.14 | $7.81 | $7.10 | $7.79 | $7.79 | 144,003 |
| 2024-12-10 | $7.97 | $8.00 | $7.22 | $7.51 | $7.51 | 169,380 |
| 2024-12-09 | $8.10 | $8.10 | $7.41 | $7.61 | $7.61 | 237,547 |
| 2024-12-06 | $7.34 | $7.40 | $6.90 | $7.14 | $7.14 | 182,880 |
| 2024-12-05 | $7.34 | $7.50 | $7.11 | $7.18 | $7.18 | 104,573 |
| 2024-12-04 | $6.88 | $7.50 | $6.88 | $7.25 | $7.25 | 81,860 |
| 2024-12-03 | $7.02 | $7.50 | $7.02 | $7.05 | $7.05 | 99,596 |
| 2024-12-02 | $7.34 | $7.50 | $7.08 | $7.50 | $7.50 | 178,498 |
| 2024-11-29 | $7.98 | $7.98 | $7.13 | $7.53 | $7.53 | 62,759 |
| 2024-11-27 | $7.24 | $7.88 | $7.20 | $7.38 | $7.38 | 49,634 |
| 2024-11-26 | $7.24 | $7.47 | $7.08 | $7.24 | $7.24 | 62,268 |
| 2024-11-25 | $7.23 | $7.40 | $7.08 | $7.24 | $7.24 | 91,985 |
| 2024-11-22 | $7.24 | $7.40 | $7.08 | $7.22 | $7.22 | 33,013 |
| 2024-11-21 | $6.81 | $7.40 | $6.81 | $7.40 | $7.40 | 45,061 |
| 2024-11-20 | $6.86 | $7.40 | $6.86 | $7.08 | $7.08 | 42,070 |
| 2024-11-19 | $7.40 | $7.40 | $7.08 | $7.28 | $7.28 | 48,265 |
| 2024-11-18 | $7.69 | $7.75 | $7.08 | $7.21 | $7.21 | 42,586 |
| 2024-11-15 | $7.24 | $7.65 | $7.08 | $7.30 | $7.30 | 434,220 |
| 2024-11-14 | $7.80 | $7.91 | $7.08 | $7.25 | $7.25 | 52,482 |
| 2024-11-13 | $7.24 | $7.88 | $7.20 | $7.35 | $7.35 | 11,337 |
| 2024-11-12 | $7.25 | $7.87 | $7.25 | $7.45 | $7.45 | 24,793 |
| 2024-11-11 | $7.50 | $8.08 | $7.38 | $7.45 | $7.45 | 32,271 |
| 2024-11-08 | $7.62 | $8.22 | $7.46 | $7.46 | $7.46 | 16,560 |
| 2024-11-07 | $8.34 | $8.40 | $7.65 | $7.91 | $7.91 | 91,609 |
| 2024-11-06 | $7.51 | $8.18 | $7.51 | $7.83 | $7.83 | 24,618 |
| 2024-11-05 | $7.73 | $8.15 | $7.73 | $7.94 | $7.94 | 70,659 |
| 2024-11-04 | $7.67 | $8.32 | $7.65 | $7.71 | $7.71 | 12,522 |
| 2024-11-01 | $7.70 | $8.34 | $7.64 | $7.65 | $7.65 | 406,252 |
| 2024-10-31 | $7.59 | $8.10 | $7.55 | $7.59 | $7.59 | 25,523 |
| 2024-10-30 | $7.54 | $8.34 | $7.41 | $7.84 | $7.84 | 17,355 |
| 2024-10-29 | $7.77 | $8.39 | $7.68 | $7.74 | $7.74 | 12,057 |
| 2024-10-28 | $8.38 | $8.38 | $7.72 | $7.78 | $7.78 | 56,558 |
| 2024-10-25 | $7.62 | $8.45 | $7.62 | $8.45 | $8.45 | 20,165 |
| 2024-10-24 | $7.47 | $8.15 | $7.47 | $7.99 | $7.99 | 14,775 |
| 2024-10-23 | $8.38 | $8.38 | $7.46 | $7.50 | $7.50 | 18,870 |
| 2024-10-22 | $7.84 | $8.10 | $7.55 | $7.59 | $7.59 | 28,262 |
| 2024-10-21 | $8.09 | $8.15 | $7.58 | $7.80 | $7.80 | 23,320 |
| 2024-10-18 | $7.67 | $8.25 | $7.67 | $7.96 | $7.96 | 23,242 |
| 2024-10-17 | $8.09 | $8.12 | $7.70 | $7.70 | $7.70 | 13,426 |
| 2024-10-16 | $8.48 | $8.48 | $7.84 | $7.87 | $7.87 | 13,335 |
| 2024-10-15 | $8.54 | $8.55 | $7.86 | $8.40 | $8.40 | 11,281 |
| 2024-10-14 | $7.98 | $8.77 | $7.98 | $8.70 | $8.70 | 34,364 |
| 2024-10-11 | $8.83 | $8.99 | $8.25 | $8.99 | $8.99 | 45,836 |
| 2024-10-10 | $8.36 | $8.88 | $8.36 | $8.58 | $8.58 | 6,713 |
| 2024-10-09 | $8.69 | $8.75 | $8.18 | $8.23 | $8.23 | 7,453 |
| 2024-10-08 | $8.73 | $8.80 | $8.50 | $8.80 | $8.80 | 4,341 |
| 2024-10-07 | $8.77 | $9.78 | $8.77 | $9.78 | $9.78 | 28,082 |
| 2024-10-04 | $9.85 | $10.01 | $9.18 | $9.28 | $9.28 | 19,255 |
| 2024-10-03 | $9.23 | $9.45 | $8.91 | $8.91 | $8.91 | 119,521 |
| 2024-10-02 | $9.15 | $9.65 | $9.15 | $9.15 | $9.15 | 16,850 |
| 2024-10-01 | $9.19 | $9.39 | $8.75 | $8.79 | $8.79 | 19,301 |
| 2024-09-30 | $9.22 | $9.28 | $8.70 | $8.70 | $8.70 | 51,447 |
| 2024-09-27 | $8.50 | $9.11 | $8.50 | $8.71 | $8.71 | 67,046 |
| 2024-09-26 | $8.34 | $8.50 | $7.94 | $8.09 | $8.09 | 47,624 |
| 2024-09-25 | $7.54 | $8.16 | $7.45 | $7.52 | $7.52 | 54,362 |
| 2024-09-24 | $7.51 | $7.91 | $7.45 | $7.91 | $7.91 | 8,422 |
| 2024-09-23 | $7.45 | $7.86 | $7.10 | $7.23 | $7.23 | 55,589 |
| 2024-09-20 | $7.69 | $7.80 | $7.08 | $7.60 | $7.60 | 24,969 |
| 2024-09-19 | $7.14 | $7.62 | $7.14 | $7.20 | $7.20 | 35,043 |
| 2024-09-18 | $6.71 | $7.14 | $6.62 | $6.98 | $6.98 | 3,991 |
| 2024-09-17 | $7.02 | $7.14 | $6.90 | $7.02 | $7.02 | 7,624 |
| 2024-09-16 | $7.02 | $7.13 | $6.90 | $7.02 | $7.02 | 74,038 |
| 2024-09-13 | $7.04 | $7.13 | $6.94 | $7.04 | $7.04 | 95,768 |
| 2024-09-12 | $6.98 | $7.14 | $6.59 | $7.00 | $7.00 | 47,030 |
| 2024-09-11 | $6.85 | $6.97 | $6.72 | $6.72 | $6.72 | 21,406 |
| 2024-09-10 | $6.91 | $7.14 | $6.77 | $6.77 | $6.77 | 1,670,812 |
| 2024-09-09 | $7.06 | $7.06 | $6.83 | $6.89 | $6.89 | 133,567 |
| 2024-09-06 | $6.58 | $7.23 | $6.45 | $6.95 | $6.95 | 69,967 |
| 2024-09-05 | $7.09 | $7.23 | $6.96 | $7.08 | $7.02 | 39,066 |
| 2024-09-04 | $7.09 | $7.25 | $6.57 | $7.10 | $7.04 | 18,204 |
| 2024-09-03 | $7.30 | $7.30 | $6.58 | $7.14 | $7.08 | 189,151 |
| 2024-08-30 | $7.20 | $7.20 | $6.95 | $6.99 | $6.94 | 24,757 |
| 2024-08-29 | $7.47 | $7.60 | $6.81 | $7.18 | $7.12 | 432,088 |
| 2024-08-28 | $6.75 | $7.41 | $6.59 | $6.76 | $6.70 | 21,951 |
| 2024-08-27 | $7.16 | $7.55 | $7.01 | $7.08 | $7.02 | 35,067 |
| 2024-08-26 | $6.51 | $7.40 | $6.51 | $6.96 | $6.90 | 55,066 |
| 2024-08-23 | $7.33 | $7.44 | $6.52 | $6.70 | $6.65 | 30,763 |
| 2024-08-22 | $7.46 | $7.46 | $6.50 | $6.62 | $6.57 | 25,700 |
| 2024-08-21 | $6.71 | $6.71 | $6.45 | $6.59 | $6.53 | 20,526 |
| 2024-08-20 | $6.56 | $6.82 | $6.56 | $6.64 | $6.58 | 70,013 |
| 2024-08-19 | $6.62 | $6.90 | $6.49 | $6.67 | $6.62 | 109,654 |
| 2024-08-16 | $6.15 | $7.10 | $6.15 | $6.62 | $6.57 | 546,269 |
| 2024-08-15 | $6.13 | $6.84 | $6.13 | $6.65 | $6.59 | 852,784 |
| 2024-08-14 | $6.51 | $6.80 | $6.51 | $6.79 | $6.73 | 429,378 |
| 2024-08-13 | $6.61 | $7.04 | $6.51 | $6.58 | $6.53 | 46,548 |
| 2024-08-12 | $6.74 | $6.90 | $6.49 | $6.65 | $6.60 | 538,436 |
| 2024-08-09 | $6.95 | $6.95 | $6.62 | $6.76 | $6.70 | 36,675 |
| 2024-08-08 | $6.99 | $7.10 | $6.62 | $6.85 | $6.79 | 51,597 |
| 2024-08-07 | $7.20 | $7.20 | $6.35 | $6.69 | $6.64 | 48,748 |
| 2024-08-06 | $6.85 | $6.85 | $6.25 | $6.52 | $6.46 | 137,624 |
| 2024-08-05 | $6.36 | $7.07 | $6.30 | $6.79 | $6.73 | 104,318 |
| 2024-08-02 | $6.44 | $7.00 | $6.40 | $6.93 | $6.87 | 63,985 |
| 2024-08-01 | $7.04 | $7.14 | $6.33 | $6.44 | $6.39 | 50,397 |
| 2024-07-31 | $6.46 | $6.99 | $6.35 | $6.56 | $6.56 | 110,475 |
| 2024-07-30 | $6.71 | $6.95 | $6.59 | $6.67 | $6.67 | 22,703 |
| 2024-07-29 | $6.44 | $6.99 | $6.35 | $6.35 | $6.35 | 99,273 |
| 2024-07-26 | $6.50 | $7.00 | $6.34 | $6.60 | $6.60 | 26,000 |
| 2024-07-25 | $6.45 | $6.80 | $6.34 | $6.64 | $6.64 | 37,480 |
| 2024-07-24 | $6.50 | $6.76 | $6.40 | $6.45 | $6.45 | 22,312 |
| 2024-07-23 | $6.56 | $7.14 | $6.53 | $7.14 | $7.14 | 30,352 |
| 2024-07-22 | $7.19 | $7.28 | $6.49 | $7.19 | $7.19 | 33,966 |
| 2024-07-19 | $7.28 | $7.44 | $6.58 | $6.65 | $6.65 | 13,434 |
| 2024-07-18 | $7.29 | $7.45 | $6.58 | $6.76 | $6.76 | 40,482 |
| 2024-07-17 | $6.64 | $7.04 | $6.49 | $6.65 | $6.65 | 30,058 |
| 2024-07-16 | $6.86 | $7.03 | $6.71 | $6.85 | $6.85 | 873,075 |
| 2024-07-15 | $7.55 | $7.55 | $6.65 | $7.09 | $7.09 | 136,520 |
| 2024-07-12 | $6.79 | $7.45 | $6.70 | $7.18 | $7.18 | 40,545 |
| 2024-07-11 | $6.63 | $7.24 | $6.55 | $6.66 | $6.66 | 50,250 |
| 2024-07-10 | $6.64 | $6.85 | $6.48 | $6.71 | $6.71 | 69,479 |
| 2024-07-09 | $6.50 | $6.75 | $6.39 | $6.59 | $6.59 | 18,465 |
| 2024-07-08 | $6.95 | $6.95 | $6.36 | $6.37 | $6.37 | 56,309 |
| 2024-07-05 | $6.92 | $6.92 | $6.50 | $6.65 | $6.65 | 48,086 |
| 2024-07-03 | $6.77 | $7.00 | $6.65 | $6.77 | $6.77 | 17,087 |
| 2024-07-02 | $6.22 | $6.91 | $6.22 | $6.71 | $6.71 | 91,685 |
| 2024-07-01 | $7.25 | $7.25 | $6.58 | $6.87 | $6.87 | 59,740 |
| 2024-06-28 | $6.50 | $7.16 | $6.50 | $6.81 | $6.81 | 34,499 |
| 2024-06-27 | $6.66 | $7.17 | $6.50 | $6.66 | $6.66 | 36,600 |
| 2024-06-26 | $6.66 | $7.40 | $6.50 | $6.50 | $6.50 | 208,995 |
| 2024-06-25 | $6.86 | $7.21 | $6.75 | $7.05 | $7.05 | 10,924 |
| 2024-06-24 | $7.39 | $7.45 | $6.80 | $7.07 | $7.07 | 19,292 |
| 2024-06-21 | $7.41 | $7.41 | $7.14 | $7.16 | $7.16 | 2,993 |
| 2024-06-20 | $7.13 | $7.30 | $6.80 | $7.18 | $7.18 | 66,701 |
| 2024-06-18 | $6.58 | $7.24 | $6.58 | $6.95 | $6.95 | 953,056 |
| 2024-06-17 | $6.96 | $7.50 | $6.94 | $7.10 | $7.10 | 49,573 |
| 2024-06-14 | $7.13 | $7.29 | $6.85 | $7.25 | $7.25 | 44,957 |
| 2024-06-13 | $6.96 | $7.54 | $6.88 | $7.24 | $7.24 | 36,406 |
| 2024-06-12 | $7.20 | $7.37 | $7.10 | $7.33 | $7.33 | 54,754 |
| 2024-06-11 | $7.15 | $7.30 | $7.15 | $7.25 | $7.25 | 51,648 |
| 2024-06-10 | $7.54 | $7.68 | $7.23 | $7.45 | $7.45 | 42,242 |
| 2024-06-07 | $7.17 | $7.75 | $7.06 | $7.48 | $7.48 | 6,755 |
| 2024-06-06 | $7.64 | $7.64 | $7.15 | $7.35 | $7.35 | 267,710 |
| 2024-06-05 | $7.51 | $7.67 | $7.51 | $7.57 | $7.57 | 56,477 |
| 2024-06-04 | $7.49 | $7.82 | $7.33 | $7.82 | $7.82 | 20,663 |
| 2024-06-03 | $7.72 | $7.88 | $7.45 | $7.64 | $7.64 | 87,917 |
| 2024-05-31 | $7.54 | $8.02 | $7.45 | $7.76 | $7.76 | 24,282 |
| 2024-05-30 | $7.44 | $7.93 | $7.44 | $7.77 | $7.77 | 1,771,453 |
| 2024-05-29 | $7.96 | $7.96 | $7.42 | $7.75 | $7.75 | 79,058 |
| 2024-05-28 | $8.15 | $8.15 | $7.70 | $7.85 | $7.85 | 61,696 |
| 2024-05-24 | $7.84 | $8.00 | $7.56 | $7.68 | $7.53 | 23,607 |
| 2024-05-23 | $7.86 | $8.16 | $7.78 | $7.85 | $7.70 | 47,793 |
| 2024-05-22 | $8.23 | $8.23 | $7.78 | $7.98 | $7.82 | 211,200 |
| 2024-05-21 | $7.96 | $8.22 | $7.96 | $8.06 | $8.06 | 1,005,186 |
| 2024-05-20 | $8.50 | $8.50 | $8.35 | $8.35 | $8.35 | 61,468 |
| 2024-05-17 | $8.70 | $8.70 | $8.35 | $8.40 | $8.40 | 79,947 |
| 2024-05-16 | $8.24 | $8.25 | $7.95 | $8.23 | $8.23 | 117,861 |
| 2024-05-15 | $7.96 | $8.18 | $7.96 | $8.10 | $8.10 | 25,720 |
| 2024-05-14 | $8.29 | $8.29 | $7.90 | $8.10 | $8.10 | 12,426 |
| 2024-05-13 | $8.36 | $8.48 | $8.14 | $8.41 | $8.41 | 43,900 |
| 2024-05-10 | $8.25 | $8.35 | $8.03 | $8.22 | $8.22 | 28,657 |
| 2024-05-09 | $8.09 | $8.25 | $7.98 | $8.03 | $8.03 | 217,799 |
| 2024-05-08 | $7.72 | $8.06 | $7.60 | $7.80 | $7.80 | 29,579 |
| 2024-05-07 | $8.09 | $8.09 | $7.79 | $7.88 | $7.88 | 19,462 |
| 2024-05-06 | $7.78 | $8.19 | $7.78 | $7.94 | $7.94 | 55,710 |
| 2024-05-03 | $7.63 | $8.05 | $7.63 | $7.83 | $7.83 | 34,247 |
| 2024-05-02 | $7.55 | $7.81 | $7.39 | $7.80 | $7.80 | 388,531 |
| 2024-05-01 | $7.39 | $7.45 | $7.25 | $7.40 | $7.40 | 44,849 |
| 2024-04-30 | $7.03 | $7.55 | $7.03 | $7.29 | $7.29 | 34,986 |
| 2024-04-29 | $7.20 | $7.47 | $7.08 | $7.36 | $7.36 | 46,429 |
| 2024-04-26 | $7.11 | $7.11 | $6.56 | $6.73 | $6.73 | 69,963 |
| 2024-04-25 | $6.56 | $6.72 | $6.40 | $6.61 | $6.61 | 29,549 |
| 2024-04-24 | $6.23 | $6.52 | $6.23 | $6.46 | $6.46 | 64,220 |
| 2024-04-23 | $6.22 | $6.37 | $6.07 | $6.18 | $6.18 | 169,580 |
| 2024-04-22 | $6.17 | $6.30 | $6.00 | $6.21 | $6.21 | 197,653 |
| 2024-04-19 | $6.05 | $6.23 | $5.93 | $6.04 | $6.04 | 229,129 |
| 2024-04-18 | $5.90 | $6.29 | $5.90 | $6.11 | $6.11 | 193,373 |
| 2024-04-17 | $6.01 | $6.01 | $5.87 | $6.00 | $6.00 | 92,626 |
| 2024-04-16 | $6.06 | $6.06 | $5.80 | $5.86 | $5.86 | 50,407 |
| 2024-04-15 | $6.10 | $6.22 | $5.95 | $5.95 | $5.95 | 255,031 |
| 2024-04-12 | $5.99 | $6.45 | $5.99 | $6.12 | $6.12 | 38,263 |
| 2024-04-11 | $6.36 | $6.62 | $6.36 | $6.49 | $6.49 | 82,746 |
| 2024-04-10 | $6.65 | $6.66 | $6.50 | $6.53 | $6.53 | 165,036 |
| 2024-04-09 | $6.50 | $6.80 | $6.50 | $6.78 | $6.78 | 82,830 |
| 2024-04-08 | $6.81 | $6.92 | $6.68 | $6.81 | $6.81 | 41,199 |
| 2024-04-05 | $6.90 | $6.90 | $6.81 | $6.81 | $6.81 | 41,199 |
| 2024-04-04 | $6.84 | $6.92 | $6.74 | $6.78 | $6.78 | 57,647 |
| 2024-04-03 | $6.37 | $7.13 | $6.37 | $6.90 | $6.90 | 30,851 |
| 2024-04-02 | $6.47 | $7.00 | $6.47 | $6.75 | $6.75 | 48,946 |
| 2024-04-01 | $6.85 | $6.91 | $6.70 | $6.75 | $6.75 | 48,946 |
| 2024-03-28 | $6.95 | $6.95 | $6.67 | $6.85 | $6.85 | 21,354 |
| 2024-03-27 | $6.88 | $6.88 | $6.63 | $6.72 | $6.72 | 40,497 |
| 2024-03-26 | $6.71 | $7.10 | $6.71 | $6.88 | $6.88 | 43,256 |
| 2024-03-25 | $7.07 | $7.15 | $6.85 | $7.03 | $7.03 | 36,892 |
| 2024-03-22 | $7.58 | $7.58 | $7.05 | $7.21 | $7.21 | 49,115 |
| 2024-03-21 | $7.36 | $7.36 | $7.23 | $7.26 | $7.26 | 76,585 |
| 2024-03-20 | $7.24 | $7.32 | $7.20 | $7.21 | $7.21 | 39,080 |
| 2024-03-19 | $7.58 | $7.58 | $7.24 | $7.40 | $7.40 | 33,973 |
| 2024-03-18 | $7.64 | $7.80 | $7.31 | $7.59 | $7.59 | 48,424 |
| 2024-03-15 | $7.90 | $8.06 | $7.57 | $7.93 | $7.93 | 15,237 |
| 2024-03-14 | $8.15 | $8.15 | $7.77 | $7.93 | $7.93 | 15,237 |
| 2024-03-13 | $8.04 | $8.32 | $8.04 | $8.05 | $8.05 | 14,936 |
| 2024-03-12 | $8.51 | $8.51 | $7.98 | $8.05 | $8.05 | 14,936 |
| 2024-03-11 | $8.20 | $8.20 | $7.74 | $7.97 | $7.97 | 74,888 |
| 2024-03-08 | $7.49 | $8.11 | $7.49 | $7.90 | $7.90 | 49,248 |
| 2024-03-07 | $7.59 | $7.75 | $7.56 | $7.56 | $7.56 | 10,513 |
| 2024-03-06 | $7.66 | $7.95 | $7.50 | $7.65 | $7.65 | 41,808 |
| 2024-03-05 | $7.71 | $7.83 | $7.55 | $7.55 | $7.55 | 9,558 |
| 2024-03-04 | $8.41 | $8.41 | $7.82 | $7.95 | $7.95 | 42,665 |
| 2024-03-01 | $7.90 | $8.19 | $7.78 | $7.90 | $7.90 | 26,518 |
| 2024-02-29 | $8.23 | $8.23 | $7.93 | $8.10 | $8.10 | 41,830 |
| 2024-02-28 | $7.74 | $8.35 | $7.74 | $8.14 | $8.14 | 35,587 |
| 2024-02-27 | $8.01 | $8.23 | $7.88 | $8.10 | $8.10 | 18,597 |
| 2024-02-26 | $8.31 | $8.43 | $8.02 | $8.13 | $8.13 | 35,599 |
| 2024-02-23 | $8.39 | $8.51 | $8.04 | $8.10 | $8.10 | 16,902 |
| 2024-02-22 | $8.52 | $8.63 | $8.05 | $8.21 | $8.21 | 36,507 |
| 2024-02-21 | $8.18 | $8.59 | $8.06 | $8.25 | $8.25 | 39,160 |
| 2024-02-20 | $8.00 | $8.46 | $7.88 | $8.00 | $8.00 | 271,761 |
| 2024-02-16 | $7.91 | $8.45 | $7.91 | $8.21 | $8.21 | 61,034 |
| 2024-02-15 | $7.79 | $8.32 | $7.79 | $8.16 | $8.16 | 75,254 |
| 2024-02-14 | $7.87 | $8.05 | $7.79 | $7.80 | $7.80 | 53,509 |
| 2024-02-13 | $8.07 | $8.22 | $7.85 | $8.01 | $8.01 | 22,585 |
| 2024-02-12 | $8.12 | $8.31 | $7.90 | $7.95 | $7.95 | 52,389 |
| 2024-02-09 | $7.89 | $8.18 | $7.75 | $7.95 | $7.95 | 26,895 |
| 2024-02-08 | $8.05 | $8.23 | $7.85 | $8.01 | $8.01 | 44,154 |
| 2024-02-07 | $8.23 | $8.31 | $8.06 | $8.06 | $8.06 | 24,373 |
| 2024-02-06 | $7.75 | $8.07 | $7.71 | $7.95 | $7.95 | 23,748 |
| 2024-02-05 | $7.71 | $7.94 | $7.42 | $7.62 | $7.62 | 67,307 |
| 2024-02-02 | $7.35 | $7.89 | $7.35 | $7.62 | $7.62 | 420,035 |
| 2024-02-01 | $7.82 | $7.90 | $7.52 | $7.90 | $7.90 | 386,886 |
| 2024-01-31 | $8.00 | $8.00 | $7.66 | $7.66 | $7.66 | 23,354 |
| 2024-01-30 | $7.89 | $8.14 | $7.68 | $7.90 | $7.90 | 21,557 |
| 2024-01-29 | $8.14 | $8.55 | $8.10 | $8.18 | $8.18 | 51,726 |
| 2024-01-26 | $8.24 | $8.42 | $8.08 | $8.24 | $8.24 | 315,391 |
| 2024-01-25 | $8.25 | $8.37 | $8.01 | $8.29 | $8.29 | 15,595 |
| 2024-01-24 | $8.36 | $8.36 | $7.98 | $8.13 | $8.13 | 206,913 |
| 2024-01-23 | $8.13 | $8.13 | $7.59 | $8.05 | $8.05 | 24,501 |
| 2024-01-22 | $7.85 | $7.85 | $7.34 | $7.54 | $7.54 | 118,018 |
| 2024-01-19 | $7.44 | $7.77 | $7.44 | $7.51 | $7.51 | 349,189 |
| 2024-01-18 | $7.72 | $7.72 | $7.52 | $7.61 | $7.61 | 81,353 |
| 2024-01-17 | $7.56 | $7.80 | $7.40 | $7.57 | $7.57 | 95,684 |
| 2024-01-16 | $7.92 | $8.11 | $7.70 | $7.88 | $7.88 | 392,642 |
| 2024-01-12 | $7.96 | $8.39 | $7.85 | $7.89 | $7.89 | 98,374 |
| 2024-01-11 | $7.92 | $8.25 | $7.81 | $7.88 | $7.88 | 137,624 |
| 2024-01-10 | $8.00 | $8.21 | $7.80 | $7.96 | $7.96 | 44,558 |
| 2024-01-09 | $8.14 | $8.29 | $7.91 | $8.15 | $8.15 | 292,851 |
| 2024-01-08 | $8.07 | $8.26 | $7.84 | $8.10 | $8.10 | 255,410 |
| 2024-01-05 | $8.09 | $8.48 | $7.98 | $8.18 | $8.18 | 128,743 |
| 2024-01-04 | $8.10 | $8.48 | $8.01 | $8.27 | $8.27 | 114,699 |
| 2024-01-03 | $8.15 | $8.40 | $7.99 | $8.23 | $8.23 | 52,442 |
| 2024-01-02 | $8.42 | $8.58 | $8.12 | $8.12 | $8.12 | 137,349 |
| 2023-12-29 | $8.71 | $8.98 | $8.38 | $8.72 | $8.72 | 44,562 |
| 2023-12-28 | $8.38 | $8.79 | $8.38 | $8.68 | $8.68 | 28,219 |
| 2023-12-27 | $8.57 | $8.71 | $8.41 | $8.51 | $8.51 | 39,452 |
| 2023-12-26 | $9.01 | $9.01 | $8.41 | $8.63 | $8.63 | 107,339 |
| 2023-12-22 | $8.54 | $8.80 | $8.21 | $8.21 | $8.21 | 72,872 |
| 2023-12-21 | $8.32 | $8.71 | $8.25 | $8.50 | $8.50 | 83,514 |
| 2023-12-20 | $8.66 | $8.66 | $8.43 | $8.48 | $8.48 | 78,551 |
| 2023-12-19 | $8.85 | $8.85 | $8.50 | $8.57 | $8.57 | 87,577 |
| 2023-12-18 | $8.32 | $8.85 | $8.32 | $8.67 | $8.67 | 78,657 |
| 2023-12-15 | $8.94 | $8.94 | $8.46 | $8.67 | $8.67 | 143,964 |
| 2023-12-14 | $8.28 | $8.50 | $8.14 | $8.25 | $8.25 | 99,026 |
| 2023-12-13 | $8.01 | $8.26 | $7.84 | $8.10 | $8.10 | 128,067 |
| 2023-12-12 | $7.95 | $8.02 | $7.82 | $8.00 | $8.00 | 107,055 |
| 2023-12-11 | $8.03 | $8.37 | $7.91 | $8.07 | $8.07 | 113,512 |
| 2023-12-08 | $8.03 | $8.23 | $7.92 | $8.21 | $8.21 | 84,209 |
| 2023-12-07 | $7.96 | $8.20 | $7.90 | $7.97 | $7.97 | 107,533 |
| 2023-12-06 | $8.24 | $8.24 | $7.99 | $7.99 | $7.99 | 89,896 |
| 2023-12-05 | $8.06 | $8.32 | $7.90 | $8.07 | $8.07 | 116,522 |
| 2023-12-04 | $8.19 | $8.71 | $8.19 | $8.51 | $8.51 | 135,588 |
| 2023-12-01 | $8.50 | $8.80 | $8.41 | $8.54 | $8.54 | 100,500 |
| 2023-11-30 | $8.79 | $8.79 | $8.50 | $8.67 | $8.67 | 39,522 |
| 2023-11-29 | $8.74 | $8.91 | $8.64 | $8.76 | $8.76 | 33,363 |
| 2023-11-28 | $9.14 | $9.14 | $8.84 | $9.00 | $9.00 | 41,288 |
| 2023-11-27 | $9.01 | $9.24 | $8.83 | $8.98 | $8.98 | 82,731 |
| 2023-11-24 | $9.01 | $9.28 | $8.86 | $9.19 | $9.19 | 38,795 |
| 2023-11-22 | $9.26 | $9.42 | $9.15 | $9.42 | $9.42 | 18,235 |
| 2023-11-21 | $9.22 | $9.53 | $9.12 | $9.26 | $9.26 | 35,615 |
| 2023-11-20 | $9.40 | $9.65 | $9.12 | $9.50 | $9.50 | 112,895 |
| 2023-11-17 | $9.25 | $9.56 | $9.10 | $9.56 | $9.56 | 84,386 |
| 2023-11-16 | $9.12 | $9.53 | $9.10 | $9.12 | $9.12 | 42,076 |
| 2023-11-15 | $9.34 | $9.67 | $9.24 | $9.45 | $9.45 | 235,650 |
| 2023-11-14 | $9.13 | $9.40 | $9.01 | $9.05 | $9.05 | 193,654 |
| 2023-11-13 | $8.85 | $9.28 | $8.69 | $8.92 | $8.92 | 60,042 |
| 2023-11-10 | $8.70 | $9.07 | $8.63 | $8.79 | $8.79 | 32,885 |
| 2023-11-09 | $8.99 | $9.23 | $8.76 | $8.86 | $8.86 | 17,059 |
| 2023-11-08 | $8.80 | $9.04 | $8.64 | $8.84 | $8.84 | 63,310 |
| 2023-11-07 | $8.91 | $9.25 | $8.81 | $8.98 | $8.98 | 56,695 |
| 2023-11-06 | $9.12 | $9.50 | $9.11 | $9.16 | $9.16 | 78,799 |
| 2023-11-03 | $8.99 | $9.24 | $8.83 | $8.99 | $8.99 | 68,518 |
| 2023-11-02 | $8.66 | $9.00 | $8.56 | $8.64 | $8.64 | 39,596 |
| 2023-11-01 | $8.92 | $8.92 | $8.43 | $8.64 | $8.64 | 53,586 |
| 2023-10-31 | $8.39 | $8.76 | $8.39 | $8.74 | $8.74 | 86,774 |
| 2023-10-30 | $8.71 | $9.01 | $8.60 | $8.80 | $8.80 | 58,582 |
| 2023-10-27 | $8.65 | $8.89 | $8.53 | $8.65 | $8.65 | 88,929 |
| 2023-10-26 | $8.58 | $8.85 | $8.42 | $8.55 | $8.55 | 44,344 |
| 2023-10-25 | $8.49 | $8.65 | $8.33 | $8.41 | $8.41 | 24,972 |
| 2023-10-24 | $8.49 | $8.65 | $8.33 | $8.58 | $8.58 | 37,870 |
| 2023-10-23 | $8.49 | $8.67 | $8.32 | $8.56 | $8.56 | 66,525 |
| 2023-10-20 | $8.40 | $8.75 | $8.30 | $8.71 | $8.71 | 126,551 |
| 2023-10-19 | $8.53 | $8.68 | $8.38 | $8.50 | $8.50 | 58,463 |
| 2023-10-18 | $8.69 | $8.92 | $8.65 | $8.65 | $8.65 | 35,467 |
| 2023-10-17 | $8.91 | $8.95 | $8.74 | $8.85 | $8.85 | 38,916 |
| 2023-10-16 | $8.63 | $8.89 | $8.54 | $8.70 | $8.70 | 110,806 |
| 2023-10-13 | $8.81 | $8.94 | $8.49 | $8.65 | $8.65 | 37,613 |
| 2023-10-12 | $8.90 | $9.18 | $8.70 | $8.83 | $8.83 | 32,071 |
| 2023-10-11 | $8.79 | $8.97 | $8.63 | $8.73 | $8.73 | 61,238 |
| 2023-10-10 | $8.55 | $8.70 | $8.42 | $8.50 | $8.50 | 16,926 |
| 2023-10-09 | $8.83 | $8.83 | $8.35 | $8.60 | $8.60 | 51,611 |
| 2023-10-06 | $8.54 | $8.77 | $8.42 | $8.62 | $8.62 | 29,974 |
| 2023-10-05 | $8.40 | $8.47 | $8.23 | $8.38 | $8.38 | 106,517 |
| 2023-10-04 | $8.38 | $8.40 | $8.11 | $8.30 | $8.30 | 18,916 |
| 2023-10-03 | $8.19 | $8.37 | $8.05 | $8.07 | $8.07 | 37,320 |
| 2023-10-02 | $7.85 | $8.09 | $7.85 | $8.03 | $8.03 | 76,438 |
| 2023-09-29 | $8.15 | $8.19 | $8.10 | $8.10 | $8.10 | 37,816 |
| 2023-09-28 | $8.10 | $8.20 | $7.89 | $7.90 | $7.90 | 48,186 |
| 2023-09-27 | $8.16 | $8.30 | $8.02 | $8.15 | $8.15 | 77,234 |
| 2023-09-26 | $7.89 | $8.07 | $7.70 | $7.86 | $7.86 | 57,741 |
| 2023-09-25 | $7.99 | $8.29 | $7.83 | $8.13 | $8.13 | 98,476 |
| 2023-09-22 | $8.28 | $8.48 | $8.16 | $8.31 | $8.31 | 103,092 |
| 2023-09-21 | $8.25 | $8.39 | $8.05 | $8.15 | $8.15 | 34,298 |
| 2023-09-20 | $8.41 | $8.62 | $8.29 | $8.46 | $8.46 | 27,951 |
| 2023-09-19 | $8.30 | $8.50 | $8.25 | $8.35 | $8.35 | 384,720 |
| 2023-09-18 | $8.60 | $8.60 | $8.32 | $8.40 | $8.40 | 131,527 |
| 2023-09-15 | $8.19 | $8.59 | $8.19 | $8.38 | $8.38 | 40,842 |
| 2023-09-14 | $8.49 | $8.65 | $8.28 | $8.49 | $8.49 | 55,330 |
| 2023-09-13 | $8.69 | $8.70 | $8.29 | $8.65 | $8.65 | 483,856 |
| 2023-09-12 | $8.36 | $8.75 | $8.25 | $8.59 | $8.59 | 26,138 |
| 2023-09-11 | $8.17 | $8.70 | $8.17 | $8.38 | $8.38 | 63,240 |
| 2023-09-08 | $8.71 | $8.71 | $8.43 | $8.57 | $8.57 | 26,962 |
| 2023-09-07 | $8.75 | $8.91 | $8.43 | $8.64 | $8.64 | 33,936 |
| 2023-09-06 | $8.67 | $8.86 | $8.54 | $8.69 | $8.64 | 34,893 |
| 2023-09-05 | $9.02 | $9.18 | $8.65 | $8.81 | $8.76 | 36,069 |
| 2023-09-01 | $9.17 | $9.32 | $8.83 | $9.16 | $9.16 | 26,910 |
| 2023-08-31 | $9.26 | $9.26 | $8.85 | $9.01 | $9.01 | 13,291 |
| 2023-08-30 | $8.98 | $9.24 | $8.82 | $8.98 | $8.98 | 49,271 |
| 2023-08-29 | $8.88 | $9.23 | $8.72 | $8.73 | $8.73 | 46,850 |
| 2023-08-28 | $8.64 | $8.96 | $8.48 | $8.80 | $8.80 | 17,320 |
| 2023-08-25 | $8.76 | $8.90 | $8.38 | $8.76 | $8.76 | 20,596 |
| 2023-08-24 | $8.80 | $9.09 | $8.64 | $8.70 | $8.70 | 67,591 |
| 2023-08-23 | $8.83 | $9.17 | $8.67 | $8.67 | $8.67 | 65,977 |
| 2023-08-22 | $8.63 | $8.86 | $8.47 | $8.47 | $8.47 | 19,357 |
| 2023-08-21 | $8.52 | $8.79 | $8.36 | $8.58 | $8.58 | 39,762 |
| 2023-08-18 | $9.11 | $9.11 | $8.58 | $8.65 | $8.65 | 26,531 |
| 2023-08-17 | $8.92 | $9.10 | $8.76 | $9.10 | $9.10 | 60,588 |
| 2023-08-16 | $8.95 | $9.05 | $8.62 | $8.68 | $8.68 | 51,141 |
| 2023-08-15 | $8.93 | $9.30 | $8.80 | $8.95 | $8.95 | 59,963 |
| 2023-08-14 | $9.16 | $9.16 | $8.96 | $9.07 | $9.07 | 60,294 |
| 2023-08-11 | $9.34 | $9.50 | $9.16 | $9.31 | $9.31 | 30,894 |
| 2023-08-10 | $9.46 | $9.54 | $9.30 | $9.37 | $9.37 | 105,662 |
| 2023-08-09 | $8.92 | $9.28 | $8.92 | $9.15 | $9.15 | 41,400 |
| 2023-08-08 | $9.19 | $9.30 | $9.06 | $9.30 | $9.30 | 19,543 |
| 2023-08-07 | $9.60 | $9.64 | $9.21 | $9.44 | $9.44 | 15,600 |
| 2023-08-04 | $9.36 | $9.65 | $9.21 | $9.60 | $9.60 | 28,154 |
| 2023-08-03 | $9.84 | $9.95 | $9.41 | $9.84 | $9.84 | 26,367 |
| 2023-08-02 | $9.61 | $9.71 | $9.45 | $9.71 | $9.71 | 97,012 |
| 2023-08-01 | $9.79 | $10.17 | $9.54 | $9.71 | $9.71 | 16,988 |
| 2023-07-31 | $9.90 | $10.08 | $9.63 | $9.79 | $9.79 | 26,298 |
| 2023-07-28 | $9.85 | $10.27 | $9.85 | $9.89 | $9.89 | 17,651 |
| 2023-07-27 | $10.15 | $10.31 | $9.80 | $9.90 | $9.90 | 21,529 |
| 2023-07-26 | $9.97 | $10.13 | $9.67 | $9.82 | $9.82 | 17,170 |
| 2023-07-25 | $10.04 | $10.04 | $9.57 | $9.81 | $9.81 | 14,530 |
| 2023-07-24 | $9.72 | $9.97 | $9.72 | $9.85 | $9.85 | 22,180 |
| 2023-07-21 | $10.35 | $10.35 | $9.71 | $9.96 | $9.96 | 17,915 |
| 2023-07-20 | $9.58 | $10.18 | $9.54 | $10.02 | $10.02 | 18,260 |
| 2023-07-19 | $10.08 | $10.26 | $9.92 | $9.92 | $9.92 | 12,102 |
| 2023-07-18 | $9.97 | $10.47 | $9.81 | $10.31 | $10.31 | 10,363 |
| 2023-07-17 | $10.27 | $10.43 | $9.92 | $10.43 | $10.43 | 13,014 |
| 2023-07-14 | $10.26 | $10.44 | $10.26 | $10.26 | $10.26 | 8,067 |
| 2023-07-13 | $10.18 | $10.64 | $10.02 | $10.48 | $10.48 | 14,062 |
| 2023-07-12 | $10.16 | $10.16 | $9.98 | $10.14 | $10.14 | 14,425 |
| 2023-07-11 | $10.08 | $10.08 | $9.74 | $9.74 | $9.74 | 33,265 |
| 2023-07-10 | $9.95 | $9.95 | $9.77 | $9.79 | $9.79 | 16,334 |
| 2023-07-07 | $9.80 | $9.96 | $9.71 | $9.96 | $9.96 | 11,415 |
| 2023-07-06 | $9.79 | $9.82 | $9.61 | $9.72 | $9.72 | 94,941 |
| 2023-07-05 | $10.33 | $10.49 | $10.06 | $10.24 | $10.24 | 10,269 |
| 2023-07-03 | $10.32 | $10.48 | $10.12 | $10.29 | $10.29 | 39,062 |
| 2023-06-30 | $10.14 | $10.30 | $10.12 | $10.14 | $10.14 | 21,829 |
| 2023-06-29 | $10.14 | $10.23 | $10.03 | $10.13 | $10.13 | 34,844 |
| 2023-06-28 | $10.23 | $10.23 | $9.88 | $10.09 | $10.09 | 14,352 |
| 2023-06-27 | $10.06 | $10.22 | $9.96 | $10.06 | $10.06 | 16,464 |
| 2023-06-26 | $9.85 | $10.01 | $9.67 | $9.81 | $9.81 | 32,736 |
| 2023-06-23 | $9.92 | $10.09 | $9.75 | $9.91 | $9.91 | 25,584 |
| 2023-06-22 | $10.17 | $10.37 | $10.01 | $10.37 | $10.37 | 11,366 |
| 2023-06-21 | $10.39 | $10.39 | $10.03 | $10.24 | $10.24 | 93,069 |
| 2023-06-20 | $10.30 | $10.45 | $10.20 | $10.30 | $10.30 | 17,098 |
| 2023-06-16 | $10.67 | $10.67 | $10.30 | $10.51 | $10.51 | 20,142 |
| 2023-06-15 | $10.45 | $10.61 | $10.25 | $10.35 | $10.35 | 28,154 |
| 2023-06-14 | $10.50 | $10.72 | $10.50 | $10.55 | $10.55 | 128,390 |
| 2023-06-13 | $10.36 | $10.65 | $10.36 | $10.53 | $10.53 | 31,862 |
| 2023-06-12 | $10.41 | $10.57 | $10.22 | $10.36 | $10.36 | 197,283 |
| 2023-06-09 | $10.33 | $10.49 | $10.30 | $10.32 | $10.32 | 34,524 |
| 2023-06-08 | $10.20 | $10.45 | $10.17 | $10.17 | $10.17 | 6,304 |
| 2023-06-07 | $9.88 | $10.48 | $9.88 | $10.07 | $10.07 | 65,091 |
| 2023-06-06 | $10.07 | $10.25 | $10.07 | $10.19 | $10.19 | 12,659 |
| 2023-06-05 | $10.49 | $10.49 | $9.92 | $10.15 | $10.15 | 203,426 |
| 2023-06-02 | $10.07 | $10.14 | $9.87 | $9.97 | $9.97 | 37,483 |
| 2023-06-01 | $9.60 | $9.80 | $9.52 | $9.75 | $9.75 | 102,203 |
| 2023-05-31 | $9.61 | $9.71 | $9.50 | $9.61 | $9.61 | 71,847 |
| 2023-05-30 | $9.75 | $9.80 | $9.66 | $9.72 | $9.72 | 32,808 |
| 2023-05-26 | $9.76 | $9.79 | $9.72 | $9.77 | $9.77 | 59,883 |
| 2023-05-25 | $9.65 | $9.86 | $9.62 | $9.86 | $9.86 | 91,245 |
| 2023-05-24 | $9.48 | $9.98 | $9.48 | $9.83 | $9.83 | 10,124 |
| 2023-05-23 | $9.96 | $10.11 | $9.80 | $9.98 | $9.98 | 506,391 |
| 2023-05-22 | $10.21 | $10.23 | $10.21 | $10.23 | $10.23 | 149,031 |
| 2023-05-19 | $10.05 | $10.19 | $10.05 | $10.11 | $9.96 | 14,408 |
| 2023-05-18 | $9.94 | $10.12 | $9.94 | $10.02 | $9.88 | 13,968 |
| 2023-05-17 | $10.13 | $10.14 | $9.94 | $10.14 | $10.00 | 7,779 |
| 2023-05-16 | $10.29 | $10.49 | $10.29 | $10.29 | $10.15 | 6,982 |
| 2023-05-15 | $10.45 | $10.54 | $10.29 | $10.45 | $10.30 | 17,638 |
| 2023-05-12 | $10.16 | $10.21 | $10.13 | $10.13 | $9.99 | 15,201 |
| 2023-05-11 | $10.49 | $10.49 | $10.29 | $10.29 | $10.15 | 5,495 |
| 2023-05-10 | $10.19 | $10.40 | $10.19 | $10.32 | $10.17 | 17,440 |
| 2023-05-09 | $10.11 | $10.40 | $10.11 | $10.28 | $10.13 | 642,372 |
| 2023-05-08 | $10.67 | $10.72 | $10.51 | $10.60 | $10.45 | 16,303 |
| 2023-05-05 | $10.37 | $10.53 | $10.17 | $10.37 | $10.37 | 13,638 |
| 2023-05-04 | $10.54 | $10.90 | $10.54 | $10.72 | $10.72 | 20,357 |
| 2023-05-03 | $10.77 | $10.95 | $10.72 | $10.95 | $10.95 | 6,926 |
| 2023-05-02 | $10.82 | $10.82 | $10.64 | $10.72 | $10.72 | 19,372 |
| 2023-05-01 | $11.02 | $11.02 | $10.58 | $10.74 | $10.74 | 8,363 |
| 2023-04-28 | $10.86 | $10.91 | $10.70 | $10.85 | $10.85 | 15,578 |
| 2023-04-27 | $10.86 | $10.92 | $10.65 | $10.88 | $10.88 | 50,991 |
| 2023-04-26 | $10.70 | $10.74 | $10.54 | $10.72 | $10.72 | 11,032 |
| 2023-04-25 | $10.50 | $10.50 | $10.35 | $10.47 | $10.47 | 24,502 |
| 2023-04-24 | $10.51 | $10.58 | $10.45 | $10.51 | $10.51 | 28,270 |
| 2023-04-21 | $10.53 | $10.73 | $10.37 | $10.62 | $10.62 | 18,169 |
| 2023-04-20 | $10.64 | $10.69 | $10.48 | $10.64 | $10.64 | 11,483 |
| 2023-04-19 | $10.75 | $10.89 | $10.75 | $10.78 | $10.78 | 115,071 |
| 2023-04-18 | $10.87 | $10.98 | $10.77 | $10.81 | $10.81 | 49,227 |
| 2023-04-17 | $10.94 | $10.94 | $10.77 | $10.87 | $10.87 | 337,764 |
| 2023-04-14 | $10.73 | $10.77 | $10.57 | $10.73 | $10.73 | 9,666 |
| 2023-04-13 | $10.84 | $10.84 | $10.64 | $10.64 | $10.64 | 19,771 |
| 2023-04-12 | $10.88 | $10.99 | $10.73 | $10.87 | $10.87 | 22,547 |
| 2023-04-11 | $10.69 | $10.80 | $10.58 | $10.69 | $10.69 | 14,300 |
| 2023-04-10 | $10.64 | $10.79 | $10.53 | $10.79 | $10.79 | 10,409 |
| 2023-04-06 | $10.61 | $10.80 | $10.51 | $10.66 | $10.66 | 171,447 |
| 2023-04-05 | $10.72 | $10.88 | $10.38 | $10.38 | $10.38 | 8,287 |
| 2023-04-04 | $10.71 | $10.87 | $10.48 | $10.66 | $10.66 | 46,759 |
| 2023-04-03 | $10.79 | $10.79 | $10.51 | $10.65 | $10.65 | 25,898 |
| 2023-03-31 | $10.56 | $10.72 | $10.35 | $10.47 | $10.47 | 13,754 |
| 2023-03-30 | $10.63 | $10.83 | $10.63 | $10.69 | $10.69 | 9,717 |
| 2023-03-29 | $10.57 | $10.70 | $10.44 | $10.57 | $10.57 | 14,114 |
| 2023-03-28 | $10.52 | $10.71 | $10.36 | $10.49 | $10.49 | 253,691 |
| 2023-03-27 | $10.30 | $10.41 | $10.22 | $10.26 | $10.26 | 18,783 |
| 2023-03-24 | $10.31 | $10.38 | $10.24 | $10.31 | $10.31 | 12,189 |
| 2023-03-23 | $10.33 | $10.35 | $10.27 | $10.27 | $10.27 | 6,744 |
| 2023-03-22 | $10.32 | $10.37 | $10.26 | $10.26 | $10.26 | 6,485 |
| 2023-03-21 | $9.96 | $10.05 | $9.82 | $9.82 | $9.82 | 34,512 |
| 2023-03-20 | $9.65 | $9.79 | $9.60 | $9.71 | $9.71 | 30,209 |
| 2023-03-17 | $9.95 | $10.00 | $9.79 | $9.97 | $9.97 | 13,061 |
| 2023-03-16 | $9.67 | $9.81 | $9.52 | $9.52 | $9.52 | 26,399 |
| 2023-03-15 | $10.00 | $10.03 | $9.88 | $10.03 | $10.03 | 65,072 |
| 2023-03-14 | $10.37 | $10.46 | $10.27 | $10.38 | $10.38 | 16,310 |
| 2023-03-13 | $10.60 | $10.82 | $10.44 | $10.60 | $10.60 | 13,471 |
| 2023-03-10 | $10.25 | $10.46 | $10.25 | $10.34 | $10.34 | 6,760 |
| 2023-03-09 | $10.69 | $11.05 | $10.68 | $10.75 | $10.75 | 11,240 |
| 2023-03-08 | $10.82 | $10.92 | $10.66 | $10.67 | $10.67 | 63,302 |
| 2023-03-07 | $11.00 | $11.02 | $10.84 | $10.98 | $10.98 | 17,220 |
| 2023-03-06 | $10.95 | $11.16 | $10.95 | $11.02 | $11.02 | 21,055 |
| 2023-03-03 | $11.00 | $11.09 | $10.91 | $10.91 | $10.91 | 47,254 |
| 2023-03-02 | $10.98 | $11.11 | $10.90 | $11.01 | $11.01 | 98,353 |
| 2023-03-01 | $10.98 | $10.98 | $10.78 | $10.86 | $10.86 | 58,731 |
| 2023-02-28 | $10.65 | $10.66 | $10.55 | $10.64 | $10.64 | 516,182 |
| 2023-02-27 | $10.51 | $10.61 | $10.41 | $10.51 | $10.51 | 16,136 |
| 2023-02-24 | $10.25 | $10.35 | $10.14 | $10.19 | $10.19 | 13,656 |
| 2023-02-23 | $10.38 | $10.48 | $10.27 | $10.30 | $10.30 | 28,626 |
| 2023-02-22 | $10.57 | $10.57 | $10.40 | $10.50 | $10.50 | 14,824 |
| 2023-02-21 | $10.52 | $10.52 | $10.39 | $10.51 | $10.51 | 367,802 |
| 2023-02-17 | $10.67 | $10.77 | $10.55 | $10.65 | $10.65 | 59,474 |
| 2023-02-16 | $10.79 | $10.95 | $10.68 | $10.95 | $10.95 | 23,811 |
| 2023-02-15 | $10.59 | $10.82 | $10.59 | $10.79 | $10.79 | 36,560 |
| 2023-02-14 | $10.98 | $11.12 | $10.82 | $10.97 | $10.97 | 16,686 |
| 2023-02-13 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 4,326 |
| 2023-02-10 | $10.97 | $11.07 | $10.92 | $11.02 | $11.02 | 38,056 |
| 2023-02-09 | $11.20 | $11.31 | $11.00 | $11.10 | $11.10 | 79,774 |
| 2023-02-08 | $10.92 | $10.92 | $10.76 | $10.87 | $10.87 | 41,362 |
| 2023-02-07 | $10.86 | $10.95 | $10.84 | $10.84 | $10.84 | 5,983 |
| 2023-02-06 | $10.87 | $10.97 | $10.77 | $10.84 | $10.84 | 20,583 |
| 2023-02-03 | $10.83 | $10.96 | $10.73 | $10.77 | $10.77 | 20,324 |
| 2023-02-02 | $11.23 | $11.23 | $10.77 | $10.91 | $10.91 | 20,826 |
| 2023-02-01 | $11.09 | $11.28 | $10.95 | $11.28 | $11.28 | 28,940 |
| 2023-01-31 | $11.31 | $11.31 | $11.20 | $11.28 | $11.28 | 6,731 |
| 2023-01-30 | $11.44 | $11.56 | $11.33 | $11.41 | $11.41 | 29,131 |
| 2023-01-27 | $11.48 | $11.48 | $11.26 | $11.36 | $11.36 | 67,881 |
| 2023-01-26 | $11.50 | $11.61 | $11.36 | $11.59 | $11.59 | 288,416 |
| 2023-01-25 | $11.28 | $11.38 | $11.08 | $11.32 | $11.32 | 29,457 |
| 2023-01-24 | $11.29 | $11.43 | $11.08 | $11.37 | $11.37 | 8,718 |
| 2023-01-23 | $11.29 | $11.49 | $10.94 | $10.94 | $10.94 | 20,850 |
| 2023-01-20 | $11.23 | $11.37 | $11.09 | $11.37 | $11.37 | 325,627 |
| 2023-01-19 | $11.15 | $11.33 | $11.05 | $11.19 | $11.19 | 34,872 |
| 2023-01-18 | $11.11 | $11.17 | $10.92 | $11.03 | $11.03 | 19,875 |
| 2023-01-17 | $10.97 | $11.04 | $10.96 | $10.97 | $10.97 | 29,870 |
| 2023-01-13 | $11.24 | $11.40 | $11.05 | $11.24 | $11.24 | 11,007 |
| 2023-01-12 | $11.35 | $11.38 | $11.22 | $11.38 | $11.38 | 7,811 |
| 2023-01-11 | $10.84 | $11.12 | $10.84 | $11.11 | $11.11 | 15,187 |
| 2023-01-10 | $11.44 | $11.44 | $10.92 | $11.08 | $11.08 | 429,952 |
| 2023-01-09 | $11.33 | $11.47 | $11.25 | $11.25 | $11.25 | 494,284 |
| 2023-01-06 | $11.17 | $11.60 | $11.03 | $11.17 | $11.17 | 29,126 |
| 2023-01-05 | $11.38 | $11.54 | $11.26 | $11.38 | $11.38 | 16,472 |
| 2023-01-04 | $11.84 | $12.00 | $11.41 | $11.63 | $11.63 | 15,564 |
| 2023-01-03 | $11.45 | $11.50 | $11.00 | $11.31 | $11.31 | 65,873 |
| 2022-12-30 | $11.44 | $11.44 | $10.84 | $11.10 | $11.10 | 31,791 |
| 2022-12-29 | $10.78 | $11.20 | $10.64 | $10.78 | $10.78 | 49,035 |
| 2022-12-28 | $11.01 | $11.45 | $10.95 | $10.95 | $10.95 | 14,935 |
| 2022-12-27 | $11.12 | $11.35 | $10.77 | $10.93 | $10.93 | 66,009 |
| 2022-12-23 | $10.95 | $11.50 | $10.79 | $10.95 | $10.95 | 84,479 |
| 2022-12-22 | $10.52 | $10.91 | $10.47 | $10.62 | $10.62 | 37,783 |
| 2022-12-21 | $11.00 | $11.01 | $10.63 | $10.86 | $10.86 | 20,646 |
| 2022-12-20 | $10.86 | $10.86 | $10.66 | $10.85 | $10.85 | 17,566 |
| 2022-12-19 | $10.76 | $10.80 | $10.60 | $10.69 | $10.69 | 64,676 |
| 2022-12-16 | $11.12 | $11.28 | $10.77 | $10.81 | $10.81 | 58,981 |
| 2022-12-15 | $10.94 | $11.30 | $10.79 | $10.90 | $10.90 | 33,423 |
| 2022-12-14 | $10.45 | $10.96 | $10.45 | $10.74 | $10.74 | 24,944 |
| 2022-12-13 | $11.47 | $11.47 | $10.99 | $11.15 | $11.15 | 13,611 |
| 2022-12-12 | $11.07 | $11.07 | $10.75 | $10.88 | $10.88 | 87,748 |
| 2022-12-09 | $11.10 | $11.10 | $10.82 | $10.96 | $10.96 | 48,351 |
| 2022-12-08 | $10.89 | $11.03 | $10.53 | $10.76 | $10.76 | 92,225 |
| 2022-12-07 | $10.19 | $10.37 | $10.06 | $10.07 | $10.07 | 82,131 |
| 2022-12-06 | $10.75 | $10.82 | $10.54 | $10.60 | $10.60 | 318,489 |
| 2022-12-05 | $10.50 | $10.91 | $10.34 | $10.48 | $10.48 | 111,279 |
| 2022-12-02 | $10.01 | $10.42 | $9.90 | $10.22 | $10.22 | 50,315 |
| 2022-12-01 | $10.21 | $10.59 | $10.07 | $10.26 | $10.26 | 37,363 |
| 2022-11-30 | $10.13 | $10.40 | $9.81 | $10.17 | $10.17 | 34,316 |
| 2022-11-29 | $9.65 | $9.86 | $9.51 | $9.75 | $9.75 | 50,571 |
| 2022-11-28 | $9.58 | $9.58 | $9.00 | $9.35 | $9.35 | 78,971 |
| 2022-11-25 | $9.37 | $9.83 | $9.21 | $9.52 | $9.52 | 46,379 |
| 2022-11-23 | $9.46 | $9.76 | $9.30 | $9.43 | $9.43 | 52,762 |
| 2022-11-22 | $9.84 | $9.84 | $9.25 | $9.41 | $9.41 | 49,887 |
| 2022-11-21 | $9.44 | $9.79 | $9.28 | $9.54 | $9.54 | 66,226 |
| 2022-11-18 | $9.94 | $10.10 | $9.49 | $9.65 | $9.65 | 77,625 |
| 2022-11-17 | $9.74 | $9.74 | $9.59 | $9.74 | $9.74 | 56,056 |
| 2022-11-16 | $9.62 | $9.89 | $9.46 | $9.50 | $9.50 | 35,120 |
| 2022-11-15 | $9.86 | $9.86 | $9.45 | $9.64 | $9.64 | 55,562 |
| 2022-11-14 | $9.56 | $9.81 | $9.40 | $9.56 | $9.56 | 67,331 |
| 2022-11-11 | $9.26 | $9.46 | $9.07 | $9.12 | $9.12 | 59,645 |
| 2022-11-10 | $8.88 | $8.95 | $8.60 | $8.76 | $8.76 | 29,159 |
| 2022-11-09 | $8.54 | $8.93 | $8.38 | $8.41 | $8.41 | 54,397 |
| 2022-11-08 | $8.74 | $8.74 | $8.60 | $8.60 | $8.60 | 44,310 |
| 2022-11-07 | $8.54 | $8.71 | $8.40 | $8.63 | $8.63 | 265,632 |
| 2022-11-04 | $8.36 | $8.67 | $8.23 | $8.39 | $8.39 | 45,049 |
| 2022-11-03 | $7.93 | $8.18 | $7.68 | $7.92 | $7.92 | 85,331 |
| 2022-11-02 | $8.07 | $8.25 | $7.91 | $7.91 | $7.91 | 45,908 |
| 2022-11-01 | $8.10 | $8.21 | $7.90 | $7.95 | $7.95 | 30,368 |
| 2022-10-31 | $7.52 | $7.79 | $7.36 | $7.40 | $7.40 | 107,072 |
| 2022-10-28 | $7.40 | $7.60 | $7.28 | $7.43 | $7.43 | 104,349 |
| 2022-10-27 | $7.66 | $7.90 | $7.50 | $7.69 | $7.69 | 127,416 |
| 2022-10-26 | $7.50 | $7.60 | $7.40 | $7.52 | $7.52 | 223,276 |
| 2022-10-25 | $7.40 | $7.59 | $7.40 | $7.49 | $7.49 | 81,560 |
| 2022-10-24 | $7.77 | $7.82 | $7.48 | $7.55 | $7.55 | 140,165 |
| 2022-10-21 | $8.40 | $8.52 | $8.28 | $8.49 | $8.49 | 48,514 |
| 2022-10-20 | $8.46 | $8.70 | $8.30 | $8.43 | $8.43 | 39,175 |
| 2022-10-19 | $8.67 | $8.73 | $8.51 | $8.73 | $8.73 | 71,054 |
| 2022-10-18 | $8.71 | $8.71 | $8.53 | $8.53 | $8.53 | 26,785 |
| 2022-10-17 | $8.54 | $8.78 | $8.48 | $8.62 | $8.62 | 56,281 |
| 2022-10-14 | $8.61 | $8.85 | $8.45 | $8.64 | $8.64 | 52,021 |
| 2022-10-13 | $8.44 | $8.60 | $8.34 | $8.50 | $8.50 | 56,662 |
| 2022-10-12 | $8.70 | $8.70 | $8.55 | $8.55 | $8.55 | 132,284 |
| 2022-10-11 | $8.50 | $8.57 | $8.42 | $8.50 | $8.50 | 74,071 |
| 2022-10-10 | $8.79 | $9.00 | $8.62 | $8.75 | $8.75 | 43,746 |
| 2022-10-07 | $8.98 | $9.14 | $8.78 | $8.91 | $8.91 | 67,723 |
| 2022-10-06 | $8.77 | $9.04 | $8.61 | $8.89 | $8.89 | 53,398 |
| 2022-10-05 | $8.75 | $8.95 | $8.70 | $8.87 | $8.87 | 116,159 |
| 2022-10-04 | $8.45 | $8.65 | $8.33 | $8.50 | $8.50 | 25,462 |
| 2022-10-03 | $8.33 | $8.48 | $8.20 | $8.36 | $8.36 | 66,370 |
| 2022-09-30 | $8.20 | $8.54 | $8.19 | $8.19 | $8.19 | 50,763 |
| 2022-09-29 | $8.38 | $8.38 | $8.00 | $8.18 | $8.18 | 43,414 |
| 2022-09-28 | $8.37 | $8.52 | $8.21 | $8.48 | $8.48 | 48,769 |
| 2022-09-27 | $8.74 | $8.81 | $8.41 | $8.45 | $8.45 | 83,296 |
| 2022-09-26 | $8.71 | $8.86 | $8.59 | $8.59 | $8.59 | 100,900 |
| 2022-09-23 | $8.86 | $8.90 | $8.46 | $8.55 | $8.55 | 89,963 |
| 2022-09-22 | $8.78 | $9.03 | $8.62 | $8.71 | $8.71 | 22,222 |
| 2022-09-21 | $8.99 | $9.18 | $8.83 | $8.83 | $8.83 | 41,818 |
| 2022-09-20 | $9.00 | $9.25 | $8.84 | $9.10 | $9.10 | 24,322 |
| 2022-09-19 | $8.95 | $9.32 | $8.82 | $9.07 | $9.07 | 89,291 |
| 2022-09-16 | $9.07 | $9.23 | $8.91 | $9.07 | $9.07 | 28,744 |
| 2022-09-15 | $8.93 | $9.30 | $8.77 | $8.90 | $8.90 | 34,572 |
| 2022-09-14 | $8.98 | $9.24 | $8.82 | $9.05 | $9.05 | 32,023 |
| 2022-09-13 | $9.35 | $9.35 | $9.13 | $9.13 | $9.13 | 24,876 |
| 2022-09-12 | $9.20 | $9.55 | $9.20 | $9.53 | $9.53 | 81,738 |
| 2022-09-09 | $9.33 | $9.75 | $9.17 | $9.59 | $9.59 | 95,610 |
| 2022-09-08 | $9.09 | $9.30 | $8.96 | $9.14 | $9.09 | 62,562 |
| 2022-09-07 | $9.21 | $9.47 | $9.05 | $9.33 | $9.33 | 15,526 |
| 2022-09-06 | $9.35 | $9.64 | $9.19 | $9.35 | $9.35 | 30,803 |
| 2022-09-02 | $9.45 | $9.61 | $9.27 | $9.38 | $9.38 | 20,921 |
| 2022-09-01 | $9.49 | $9.85 | $9.33 | $9.56 | $9.56 | 34,933 |
| 2022-08-31 | $9.57 | $9.93 | $9.41 | $9.67 | $9.67 | 25,213 |
| 2022-08-30 | $9.63 | $9.85 | $9.47 | $9.65 | $9.65 | 16,110 |
| 2022-08-29 | $10.24 | $10.24 | $9.61 | $9.93 | $9.93 | 23,835 |
| 2022-08-26 | $9.60 | $10.34 | $9.60 | $9.85 | $9.85 | 23,488 |
| 2022-08-25 | $9.84 | $10.00 | $9.55 | $9.87 | $9.87 | 11,556 |
| 2022-08-24 | $9.35 | $9.62 | $9.19 | $9.53 | $9.53 | 45,722 |
| 2022-08-23 | $9.46 | $9.57 | $9.30 | $9.57 | $9.57 | 10,746 |
| 2022-08-22 | $9.38 | $9.81 | $9.32 | $9.56 | $9.56 | 21,364 |
| 2022-08-19 | $9.67 | $9.83 | $9.20 | $9.36 | $9.36 | 22,197 |
| 2022-08-18 | $9.61 | $9.61 | $9.49 | $9.49 | $9.49 | 10,920 |
| 2022-08-17 | $9.65 | $9.76 | $9.56 | $9.67 | $9.67 | 39,464 |
| 2022-08-16 | $9.64 | $10.00 | $9.48 | $9.64 | $9.64 | 11,287 |
| 2022-08-15 | $9.84 | $10.00 | $9.70 | $9.84 | $9.84 | 17,437 |
| 2022-08-12 | $9.72 | $10.00 | $9.56 | $9.88 | $9.88 | 14,802 |
| 2022-08-11 | $9.64 | $10.00 | $9.48 | $9.74 | $9.74 | 66,409 |
| 2022-08-10 | $9.43 | $9.77 | $9.43 | $9.64 | $9.64 | 30,129 |
| 2022-08-09 | $9.65 | $9.90 | $9.65 | $9.78 | $9.78 | 15,930 |
| 2022-08-08 | $10.13 | $10.13 | $9.70 | $9.81 | $9.81 | 15,649 |
| 2022-08-05 | $9.42 | $9.95 | $9.42 | $9.60 | $9.60 | 31,716 |
| 2022-08-04 | $9.83 | $9.85 | $9.53 | $9.68 | $9.68 | 23,866 |
| 2022-08-03 | $9.44 | $9.62 | $9.44 | $9.53 | $9.53 | 27,812 |
| 2022-08-02 | $9.65 | $9.81 | $9.20 | $9.36 | $9.36 | 18,368 |
| 2022-08-01 | $9.63 | $10.02 | $9.47 | $9.67 | $9.67 | 37,403 |
| 2022-07-29 | $9.85 | $10.31 | $9.69 | $9.85 | $9.85 | 35,678 |
| 2022-07-28 | $10.16 | $10.16 | $10.00 | $10.00 | $10.00 | 18,199 |
| 2022-07-27 | $10.15 | $10.55 | $10.01 | $10.36 | $10.36 | 19,689 |
| 2022-07-26 | $10.35 | $10.45 | $10.23 | $10.32 | $10.32 | 29,395 |
| 2022-07-25 | $10.19 | $10.34 | $10.14 | $10.24 | $10.24 | 25,447 |
| 2022-07-22 | $10.48 | $10.48 | $9.90 | $10.06 | $10.06 | 29,847 |
| 2022-07-21 | $9.97 | $10.37 | $9.81 | $10.03 | $10.03 | 14,148 |
| 2022-07-20 | $10.72 | $10.72 | $10.40 | $10.54 | $10.54 | 12,606 |
| 2022-07-19 | $10.55 | $10.73 | $10.55 | $10.68 | $10.68 | 16,647 |
| 2022-07-18 | $10.66 | $10.71 | $10.47 | $10.59 | $10.59 | 59,790 |
| 2022-07-15 | $10.40 | $10.52 | $10.28 | $10.40 | $10.40 | 176,289 |
| 2022-07-14 | $10.28 | $10.64 | $10.28 | $10.42 | $10.42 | 61,881 |
| 2022-07-13 | $10.88 | $10.88 | $10.56 | $10.68 | $10.68 | 24,330 |
| 2022-07-12 | $10.82 | $10.82 | $10.53 | $10.64 | $10.64 | 22,370 |
| 2022-07-11 | $10.93 | $10.93 | $10.42 | $10.42 | $10.42 | 10,533 |
| 2022-07-08 | $11.03 | $11.03 | $10.66 | $10.68 | $10.68 | 21,573 |
| 2022-07-07 | $10.96 | $11.12 | $10.75 | $10.91 | $10.91 | 75,096 |
| 2022-07-06 | $11.13 | $11.13 | $10.49 | $10.78 | $10.78 | 26,382 |
| 2022-07-05 | $10.88 | $11.04 | $10.72 | $10.85 | $10.85 | 35,021 |
| 2022-07-01 | $10.84 | $11.03 | $10.71 | $10.93 | $10.93 | 52,898 |
| 2022-06-30 | $11.18 | $11.18 | $10.55 | $10.87 | $10.87 | 28,745 |
| 2022-06-29 | $10.71 | $11.07 | $10.62 | $10.94 | $10.94 | 25,461 |
| 2022-06-28 | $10.46 | $11.00 | $10.46 | $10.67 | $10.67 | 62,976 |
| 2022-06-27 | $10.54 | $10.63 | $10.37 | $10.63 | $10.63 | 94,847 |
| 2022-06-24 | $10.42 | $10.42 | $10.25 | $10.30 | $10.30 | 25,360 |
| 2022-06-23 | $10.12 | $10.33 | $10.10 | $10.11 | $10.11 | 20,030 |
| 2022-06-22 | $10.42 | $10.42 | $9.95 | $10.09 | $10.09 | 24,982 |
| 2022-06-21 | $10.39 | $10.54 | $10.32 | $10.32 | $10.32 | 50,066 |
| 2022-06-17 | $10.08 | $10.34 | $9.92 | $10.18 | $10.18 | 202,418 |
| 2022-06-16 | $10.02 | $10.02 | $9.55 | $9.65 | $9.65 | 59,648 |
| 2022-06-15 | $10.00 | $10.12 | $9.76 | $10.05 | $10.05 | 57,563 |
| 2022-06-14 | $9.82 | $10.16 | $9.74 | $9.84 | $9.84 | 59,184 |
| 2022-06-13 | $10.23 | $10.31 | $9.70 | $9.88 | $9.88 | 47,290 |
| 2022-06-10 | $10.17 | $10.29 | $10.06 | $10.23 | $10.23 | 102,974 |
| 2022-06-09 | $10.53 | $10.61 | $10.40 | $10.44 | $10.44 | 89,370 |
| 2022-06-08 | $10.35 | $10.45 | $10.27 | $10.45 | $10.45 | 19,378 |
| 2022-06-07 | $10.35 | $10.43 | $10.20 | $10.33 | $10.33 | 15,407 |
| 2022-06-06 | $10.55 | $10.68 | $10.50 | $10.50 | $10.50 | 52,867 |
| 2022-06-03 | $10.38 | $10.48 | $10.21 | $10.34 | $10.34 | 23,119 |
| 2022-06-02 | $10.34 | $10.39 | $10.11 | $10.33 | $10.33 | 41,812 |
| 2022-06-01 | $10.36 | $10.37 | $10.17 | $10.17 | $10.17 | 52,458 |
| 2022-05-31 | $10.37 | $10.45 | $10.21 | $10.37 | $10.37 | 186,789 |
| 2022-05-27 | $10.19 | $10.27 | $9.97 | $10.05 | $10.05 | 86,697 |
| 2022-05-26 | $9.94 | $10.02 | $9.79 | $9.87 | $9.87 | 41,971 |
| 2022-05-25 | $9.79 | $9.85 | $9.69 | $9.77 | $9.77 | 27,229 |
| 2022-05-24 | $9.73 | $9.89 | $9.65 | $9.77 | $9.77 | 88,551 |
| 2022-05-23 | $10.15 | $10.20 | $9.96 | $10.04 | $10.04 | 44,702 |
| 2022-05-20 | $10.26 | $10.33 | $10.08 | $10.08 | $9.94 | 31,721 |
| 2022-05-19 | $9.97 | $10.05 | $9.81 | $9.98 | $9.85 | 24,103 |
| 2022-05-18 | $9.78 | $9.94 | $9.70 | $9.80 | $9.67 | 46,441 |
| 2022-05-17 | $9.92 | $9.94 | $9.80 | $9.88 | $9.75 | 23,482 |
| 2022-05-16 | $9.47 | $9.55 | $9.38 | $9.42 | $9.29 | 128,729 |
| 2022-05-13 | $9.30 | $9.38 | $9.26 | $9.32 | $9.19 | 28,580 |
| 2022-05-12 | $8.98 | $9.48 | $8.98 | $9.07 | $8.95 | 43,432 |
| 2022-05-11 | $9.10 | $9.24 | $9.02 | $9.02 | $8.90 | 43,026 |
| 2022-05-10 | $9.50 | $9.50 | $9.05 | $9.13 | $9.01 | 57,634 |
| 2022-05-09 | $9.13 | $9.59 | $9.06 | $9.06 | $8.94 | 111,460 |
| 2022-05-06 | $9.50 | $9.58 | $9.26 | $9.26 | $9.13 | 35,532 |
| 2022-05-05 | $9.49 | $9.81 | $9.35 | $9.35 | $9.22 | 38,911 |
| 2022-05-04 | $10.09 | $10.09 | $9.64 | $9.79 | $9.66 | 32,702 |
| 2022-05-03 | $9.67 | $10.18 | $9.64 | $9.83 | $9.70 | 133,463 |
| 2022-05-02 | $9.67 | $10.07 | $9.57 | $9.62 | $9.49 | 37,013 |
| 2022-04-29 | $10.05 | $10.13 | $9.69 | $10.00 | $9.86 | 17,412 |
| 2022-04-28 | $9.92 | $10.00 | $9.66 | $9.66 | $9.53 | 34,431 |
| 2022-04-27 | $9.66 | $9.87 | $9.60 | $9.60 | $9.47 | 30,727 |
| 2022-04-26 | $9.85 | $9.85 | $9.40 | $9.70 | $9.57 | 35,109 |
| 2022-04-25 | $9.59 | $9.73 | $9.44 | $9.70 | $9.57 | 35,109 |
| 2022-04-22 | $10.07 | $10.15 | $9.70 | $9.89 | $9.76 | 25,059 |
| 2022-04-21 | $9.87 | $10.32 | $9.79 | $10.03 | $9.89 | 21,269 |
| 2022-04-20 | $10.22 | $10.30 | $10.00 | $10.22 | $10.08 | 19,006 |
| 2022-04-19 | $9.90 | $10.01 | $9.87 | $10.01 | $9.87 | 36,625 |
| 2022-04-18 | $10.42 | $10.50 | $9.94 | $10.10 | $9.96 | 26,976 |
| 2022-04-14 | $10.15 | $10.35 | $10.09 | $10.13 | $9.99 | 71,459 |
| 2022-04-13 | $10.13 | $10.33 | $10.05 | $10.15 | $10.01 | 25,168 |
| 2022-04-12 | $10.42 | $10.42 | $10.19 | $10.27 | $10.13 | 16,328 |
| 2022-04-11 | $10.18 | $10.75 | $10.10 | $10.67 | $10.53 | 21,536 |
| 2022-04-08 | $11.00 | $11.00 | $10.51 | $10.69 | $10.55 | 64,802 |
| 2022-04-07 | $10.30 | $10.63 | $10.30 | $10.58 | $10.44 | 119,678 |
| 2022-04-06 | $10.67 | $10.67 | $10.30 | $10.53 | $10.38 | 17,361 |
| 2022-04-05 | $11.00 | $11.00 | $10.53 | $10.65 | $10.51 | 262,651 |
| 2022-04-04 | $10.60 | $10.84 | $10.58 | $10.66 | $10.52 | 34,662 |
| 2022-04-01 | $10.60 | $10.94 | $10.26 | $10.60 | $10.46 | 16,421 |
| 2022-03-31 | $10.53 | $10.53 | $10.40 | $10.46 | $10.32 | 21,925 |
| 2022-03-30 | $10.64 | $10.67 | $10.55 | $10.55 | $10.41 | 28,657 |
| 2022-03-29 | $10.17 | $10.63 | $10.17 | $10.42 | $10.28 | 27,552 |
| 2022-03-28 | $10.25 | $10.40 | $10.18 | $10.28 | $10.14 | 19,722 |
| 2022-03-25 | $10.20 | $10.42 | $10.12 | $10.25 | $10.11 | 22,670 |
| 2022-03-24 | $10.52 | $10.71 | $10.48 | $10.60 | $10.46 | 853,367 |
| 2022-03-23 | $10.79 | $10.79 | $10.35 | $10.51 | $10.37 | 399,527 |
| 2022-03-22 | $10.78 | $10.78 | $10.48 | $10.68 | $10.54 | 53,511 |
| 2022-03-21 | $10.52 | $10.52 | $10.19 | $10.27 | $10.13 | 32,586 |
| 2022-03-18 | $10.25 | $10.58 | $10.22 | $10.58 | $10.44 | 106,444 |
| 2022-03-17 | $9.84 | $10.31 | $9.84 | $10.02 | $9.88 | 40,582 |
| 2022-03-16 | $9.44 | $10.03 | $9.44 | $9.65 | $9.52 | 36,435 |
| 2022-03-15 | $9.27 | $9.56 | $9.20 | $9.53 | $9.40 | 251,046 |
| 2022-03-14 | $10.05 | $10.13 | $9.78 | $10.00 | $9.86 | 15,872 |
| 2022-03-11 | $10.00 | $10.14 | $9.68 | $9.76 | $9.63 | 42,717 |
| 2022-03-10 | $9.80 | $9.80 | $9.22 | $9.65 | $9.52 | 16,349 |
| 2022-03-09 | $9.23 | $9.40 | $9.05 | $9.16 | $9.04 | 28,798 |
| 2022-03-08 | $9.67 | $9.67 | $9.22 | $9.40 | $9.27 | 291,080 |
| 2022-03-07 | $9.77 | $9.89 | $9.44 | $9.52 | $9.39 | 34,021 |
| 2022-03-04 | $9.78 | $10.41 | $9.78 | $10.10 | $9.96 | 52,016 |
| 2022-03-03 | $10.57 | $10.57 | $10.10 | $10.18 | $10.04 | 16,906 |
| 2022-03-02 | $10.02 | $10.32 | $10.02 | $10.24 | $10.10 | 14,344 |
| 2022-03-01 | $10.52 | $10.52 | $10.14 | $10.23 | $10.09 | 21,910 |
| 2022-02-28 | $10.50 | $10.58 | $10.11 | $10.28 | $10.14 | 33,559 |
| 2022-02-25 | $10.54 | $10.62 | $10.34 | $10.49 | $10.35 | 29,089 |
| 2022-02-24 | $10.58 | $10.81 | $10.28 | $10.73 | $10.58 | 31,259 |
| 2022-02-23 | $11.10 | $11.10 | $10.69 | $10.76 | $10.61 | 26,995 |
| 2022-02-22 | $11.17 | $11.17 | $10.64 | $10.82 | $10.67 | 34,388 |
| 2022-02-18 | $11.64 | $11.64 | $10.98 | $11.28 | $11.13 | 17,952 |
| 2022-02-17 | $11.79 | $11.79 | $11.25 | $11.41 | $11.26 | 30,549 |
| 2022-02-16 | $11.32 | $11.40 | $11.01 | $11.39 | $11.24 | 23,842 |
| 2022-02-15 | $11.22 | $11.30 | $11.03 | $11.19 | $11.04 | 105,421 |
| 2022-02-14 | $11.59 | $11.59 | $10.88 | $10.96 | $10.81 | 47,078 |
| 2022-02-11 | $11.41 | $11.49 | $10.95 | $10.95 | $10.80 | 30,968 |
| 2022-02-10 | $11.10 | $11.19 | $11.00 | $11.06 | $10.91 | 18,896 |
| 2022-02-09 | $11.54 | $11.54 | $10.97 | $11.30 | $11.15 | 14,154 |
| 2022-02-08 | $11.10 | $11.19 | $10.82 | $11.09 | $10.94 | 48,207 |
| 2022-02-07 | $11.28 | $11.28 | $10.67 | $11.07 | $10.92 | 24,111 |
| 2022-02-04 | $11.12 | $11.12 | $10.61 | $10.78 | $10.63 | 49,005 |
| 2022-02-03 | $10.51 | $10.74 | $10.35 | $10.72 | $10.57 | 29,224 |
| 2022-02-02 | $10.76 | $10.84 | $10.65 | $10.72 | $10.57 | 50,832 |
| 2022-02-01 | $10.90 | $10.90 | $10.47 | $10.47 | $10.33 | 31,009 |
| 2022-01-31 | $10.49 | $10.57 | $10.30 | $10.57 | $10.43 | 67,609 |
| 2022-01-28 | $10.72 | $10.72 | $10.22 | $10.30 | $10.16 | 32,611 |
| 2022-01-27 | $10.88 | $11.14 | $10.56 | $10.82 | $10.67 | 73,269 |
| 2022-01-26 | $10.69 | $11.35 | $10.69 | $11.06 | $10.91 | 98,753 |
| 2022-01-25 | $10.69 | $11.26 | $10.67 | $10.89 | $10.74 | 49,837 |
| 2022-01-24 | $11.37 | $11.44 | $11.01 | $11.14 | $10.99 | 111,366 |
| 2022-01-21 | $11.52 | $11.60 | $11.27 | $11.37 | $11.22 | 56,085 |
| 2022-01-20 | $11.40 | $11.59 | $11.28 | $11.43 | $11.28 | 63,308 |
| 2022-01-19 | $11.16 | $11.16 | $10.65 | $10.67 | $10.53 | 191,131 |
| 2022-01-18 | $10.36 | $10.69 | $10.28 | $10.67 | $10.53 | 191,131 |
| 2022-01-14 | $11.11 | $11.19 | $10.72 | $10.85 | $10.70 | 45,829 |
| 2022-01-13 | $10.45 | $10.75 | $10.33 | $10.62 | $10.48 | 60,230 |
| 2022-01-12 | $10.76 | $10.76 | $10.19 | $10.47 | $10.33 | 10,321 |
| 2022-01-11 | $10.33 | $10.41 | $9.90 | $10.11 | $9.97 | 470,720 |
| 2022-01-10 | $10.39 | $10.39 | $10.18 | $10.26 | $10.12 | 167,579 |
| 2022-01-07 | $10.30 | $10.43 | $10.10 | $10.41 | $10.26 | 125,490 |
| 2022-01-06 | $10.58 | $10.58 | $9.95 | $10.32 | $10.18 | 71,243 |
| 2022-01-05 | $9.78 | $10.26 | $9.78 | $10.14 | $10.00 | 1,245,578 |
| 2022-01-04 | $10.55 | $10.55 | $9.94 | $10.26 | $10.12 | 58,887 |
| 2022-01-03 | $10.17 | $10.25 | $10.06 | $10.12 | $9.98 | 85,255 |
| 2021-12-31 | $10.17 | $10.25 | $9.89 | $10.14 | $10.00 | 219,239 |
| 2021-12-30 | $10.15 | $10.29 | $9.87 | $10.25 | $10.11 | 95,606 |
| 2021-12-29 | $10.10 | $10.24 | $10.00 | $10.16 | $10.02 | 43,695 |
| 2021-12-28 | $10.45 | $10.45 | $10.00 | $10.08 | $9.94 | 22,369 |
| 2021-12-27 | $10.12 | $10.12 | $9.79 | $10.00 | $9.86 | 142,922 |
| 2021-12-23 | $10.39 | $10.39 | $9.76 | $10.14 | $10.00 | 67,556 |
| 2021-12-22 | $10.00 | $10.10 | $9.77 | $10.02 | $9.88 | 82,342 |
| 2021-12-21 | $9.69 | $10.33 | $9.69 | $10.00 | $9.86 | 312,685 |
| 2021-12-20 | $10.07 | $10.15 | $9.90 | $10.10 | $9.96 | 108,799 |
| 2021-12-17 | $10.30 | $10.30 | $10.06 | $10.22 | $10.08 | 96,574 |
| 2021-12-16 | $10.05 | $10.30 | $9.98 | $10.16 | $10.02 | 124,395 |
| 2021-12-15 | $9.86 | $10.43 | $9.86 | $10.09 | $9.95 | 103,846 |
| 2021-12-14 | $10.51 | $10.51 | $10.07 | $10.37 | $10.23 | 510,837 |
| 2021-12-13 | $10.70 | $10.70 | $10.04 | $10.43 | $10.29 | 75,413 |
| 2021-12-10 | $10.87 | $10.87 | $10.20 | $10.20 | $10.06 | 80,643 |
| 2021-12-09 | $10.85 | $10.93 | $10.26 | $10.55 | $10.41 | 70,238 |
| 2021-12-08 | $10.33 | $11.01 | $10.33 | $10.65 | $10.51 | 506,772 |
| 2021-12-07 | $10.90 | $10.90 | $10.30 | $10.58 | $10.44 | 37,993 |
| 2021-12-06 | $10.50 | $10.50 | $10.16 | $10.26 | $10.12 | 116,258 |
| 2021-12-03 | $10.64 | $10.72 | $10.15 | $10.39 | $10.25 | 62,799 |
| 2021-12-02 | $10.67 | $10.75 | $10.50 | $10.75 | $10.60 | 57,418 |
| 2021-12-01 | $10.45 | $10.66 | $10.40 | $10.57 | $10.43 | 88,616 |
| 2021-11-30 | $10.78 | $10.78 | $10.40 | $10.45 | $10.31 | 217,046 |
| 2021-11-29 | $11.01 | $11.01 | $10.47 | $10.72 | $10.57 | 38,158 |
| 2021-11-26 | $10.95 | $11.03 | $10.61 | $10.92 | $10.77 | 30,376 |
| 2021-11-24 | $11.35 | $11.37 | $11.04 | $11.26 | $11.11 | 34,632 |
| 2021-11-23 | $11.17 | $11.17 | $10.74 | $10.97 | $10.82 | 91,372 |
| 2021-11-22 | $11.10 | $11.18 | $10.86 | $11.04 | $10.89 | 30,338 |
| 2021-11-19 | $11.07 | $11.15 | $10.56 | $10.89 | $10.74 | 47,368 |
| 2021-11-18 | $10.50 | $11.04 | $10.50 | $10.82 | $10.67 | 241,394 |
| 2021-11-17 | $10.90 | $11.03 | $10.81 | $10.81 | $10.66 | 18,714 |
| 2021-11-16 | $11.12 | $11.20 | $10.89 | $11.07 | $10.92 | 35,398 |
| 2021-11-15 | $10.62 | $11.12 | $10.62 | $11.00 | $10.85 | 34,682 |
| 2021-11-12 | $10.73 | $10.81 | $10.49 | $10.63 | $10.49 | 16,281 |
| 2021-11-11 | $10.65 | $10.83 | $10.57 | $10.67 | $10.53 | 20,693 |
| 2021-11-10 | $10.88 | $10.88 | $10.45 | $10.58 | $10.44 | 44,858 |
| 2021-11-09 | $11.34 | $11.34 | $10.81 | $10.99 | $10.84 | 11,166 |
| 2021-11-08 | $11.39 | $11.47 | $11.10 | $11.12 | $10.97 | 22,011 |
| 2021-11-05 | $11.23 | $11.23 | $10.99 | $11.15 | $11.00 | 24,600 |
| 2021-11-04 | $10.98 | $11.07 | $10.85 | $10.93 | $10.78 | 64,060 |
| 2021-11-03 | $11.11 | $11.19 | $10.92 | $11.07 | $10.92 | 34,582 |
| 2021-11-02 | $11.71 | $11.71 | $11.03 | $11.51 | $11.35 | 21,349 |
| 2021-11-01 | $11.51 | $11.59 | $11.10 | $11.51 | $11.35 | 21,349 |
| 2021-10-29 | $11.32 | $11.40 | $11.15 | $11.33 | $11.18 | 33,962 |
| 2021-10-28 | $11.75 | $11.75 | $11.32 | $11.40 | $11.25 | 26,468 |
| 2021-10-27 | $11.74 | $11.74 | $11.22 | $11.49 | $11.33 | 26,805 |
| 2021-10-26 | $11.66 | $11.74 | $11.53 | $11.68 | $11.52 | 13,672 |
| 2021-10-25 | $11.87 | $12.05 | $11.62 | $11.84 | $11.68 | 42,350 |
| 2021-10-22 | $11.74 | $11.74 | $11.31 | $11.50 | $11.34 | 45,360 |
| 2021-10-21 | $11.82 | $11.90 | $11.48 | $11.82 | $11.66 | 26,599 |
| 2021-10-20 | $11.90 | $11.98 | $11.35 | $11.98 | $11.82 | 18,938 |
| 2021-10-19 | $11.56 | $11.64 | $11.50 | $11.64 | $11.48 | 32,205 |
| 2021-10-18 | $11.16 | $11.38 | $11.05 | $11.24 | $11.09 | 24,459 |
| 2021-10-15 | $11.62 | $11.62 | $11.10 | $11.40 | $11.25 | 29,874 |
| 2021-10-14 | $11.53 | $11.61 | $11.25 | $11.47 | $11.31 | 16,551 |
| 2021-10-13 | $11.61 | $11.61 | $11.25 | $11.33 | $11.18 | 18,299 |
| 2021-10-12 | $10.92 | $11.47 | $10.92 | $11.29 | $11.13 | 28,041 |
| 2021-10-11 | $11.62 | $11.62 | $11.02 | $11.09 | $10.94 | 19,336 |
| 2021-10-08 | $11.26 | $11.65 | $11.25 | $11.65 | $11.49 | 19,166 |
| 2021-10-07 | $11.80 | $11.80 | $11.40 | $11.53 | $11.37 | 22,361 |
| 2021-10-06 | $11.62 | $11.70 | $11.26 | $11.60 | $11.44 | 15,314 |
| 2021-10-05 | $11.62 | $11.70 | $11.44 | $11.62 | $11.46 | 11,695 |
| 2021-10-04 | $11.44 | $11.44 | $11.30 | $11.30 | $11.15 | 28,032 |
| 2021-10-01 | $11.62 | $11.70 | $11.36 | $11.57 | $11.41 | 39,588 |
| 2021-09-30 | $11.91 | $11.91 | $11.32 | $11.36 | $11.21 | 24,884 |
| 2021-09-29 | $11.75 | $11.75 | $11.03 | $11.50 | $11.34 | 45,421 |
| 2021-09-28 | $11.36 | $11.36 | $10.75 | $10.96 | $10.81 | 26,301 |
| 2021-09-27 | $10.76 | $11.34 | $10.76 | $11.34 | $11.19 | 26,729 |
| 2021-09-24 | $11.40 | $11.40 | $11.00 | $11.11 | $10.96 | 127,203 |
| 2021-09-23 | $11.53 | $11.61 | $11.20 | $11.42 | $11.27 | 55,863 |
| 2021-09-22 | $11.63 | $11.71 | $11.32 | $11.57 | $11.41 | 21,256 |
| 2021-09-21 | $11.28 | $11.48 | $11.20 | $11.30 | $11.15 | 51,842 |
| 2021-09-20 | $10.97 | $11.05 | $10.59 | $10.81 | $10.66 | 19,136 |
| 2021-09-17 | $10.96 | $11.63 | $10.96 | $11.43 | $11.28 | 38,535 |
| 2021-09-16 | $11.43 | $11.51 | $11.12 | $11.37 | $11.22 | 16,997 |
| 2021-09-15 | $11.62 | $11.76 | $11.43 | $11.67 | $11.51 | 54,493 |
| 2021-09-14 | $12.16 | $12.16 | $11.84 | $11.92 | $11.76 | 19,423 |
| 2021-09-13 | $12.30 | $12.30 | $12.11 | $12.19 | $12.03 | 19,052 |
| 2021-09-10 | $12.50 | $12.50 | $11.93 | $12.26 | $12.09 | 14,347 |
| 2021-09-09 | $12.33 | $12.39 | $11.68 | $12.27 | $12.10 | 10,644 |
| 2021-09-08 | $12.48 | $12.56 | $11.91 | $12.17 | $12.01 | 10,416 |
| 2021-09-07 | $11.88 | $12.56 | $11.78 | $12.09 | $11.93 | 36,931 |
| 2021-09-03 | $12.19 | $12.32 | $11.93 | $12.24 | $12.07 | 135,115 |
| 2021-09-02 | $12.26 | $12.34 | $11.66 | $12.26 | $12.09 | 13,611 |
| 2021-09-01 | $12.00 | $12.20 | $11.70 | $11.78 | $11.62 | 15,309 |
| 2021-08-31 | $12.25 | $12.25 | $11.59 | $11.83 | $11.62 | 11,151 |
| 2021-08-30 | $12.30 | $12.30 | $11.72 | $12.11 | $11.90 | 15,300 |
| 2021-08-27 | $12.16 | $12.42 | $12.16 | $12.23 | $12.01 | 22,711 |
| 2021-08-26 | $12.31 | $12.39 | $11.94 | $12.09 | $11.88 | 12,692 |
| 2021-08-25 | $12.50 | $12.58 | $12.13 | $12.32 | $12.10 | 62,987 |
| 2021-08-24 | $11.90 | $12.42 | $11.90 | $12.15 | $11.94 | 11,145 |
| 2021-08-23 | $12.09 | $12.49 | $12.08 | $12.20 | $11.99 | 8,955 |
| 2021-08-20 | $12.52 | $12.60 | $11.95 | $12.03 | $11.82 | 133,334 |
| 2021-08-19 | $12.83 | $12.83 | $12.48 | $12.68 | $12.46 | 39,380 |
| 2021-08-18 | $12.13 | $12.73 | $12.13 | $12.48 | $12.26 | 29,790 |
| 2021-08-17 | $12.83 | $12.83 | $12.13 | $12.50 | $12.28 | 12,049 |
| 2021-08-16 | $12.08 | $12.16 | $12.08 | $12.11 | $11.89 | 11,780 |
| 2021-08-13 | $12.04 | $12.12 | $11.72 | $12.04 | $11.83 | 11,754 |
| 2021-08-12 | $12.00 | $12.08 | $11.40 | $11.71 | $11.50 | 71,721 |
| 2021-08-11 | $12.46 | $12.46 | $11.70 | $11.78 | $11.57 | 16,874 |
| 2021-08-10 | $11.66 | $12.32 | $11.56 | $12.32 | $12.10 | 13,904 |
| 2021-08-09 | $12.34 | $12.34 | $11.58 | $11.85 | $11.64 | 10,518 |
| 2021-08-06 | $11.50 | $11.96 | $11.50 | $11.84 | $11.63 | 10,187 |
| 2021-08-05 | $11.87 | $11.95 | $11.72 | $11.80 | $11.59 | 19,717 |
| 2021-08-04 | $12.26 | $12.26 | $11.94 | $11.95 | $11.74 | 26,557 |
| 2021-08-03 | $12.28 | $12.28 | $11.79 | $11.87 | $11.66 | 161,489 |
| 2021-08-02 | $12.31 | $12.31 | $11.61 | $11.85 | $11.64 | 42,504 |
| 2021-07-30 | $12.25 | $12.25 | $11.62 | $11.62 | $11.42 | 12,876 |
| 2021-07-29 | $12.18 | $12.26 | $11.60 | $12.08 | $11.87 | 18,255 |
| 2021-07-28 | $11.27 | $11.56 | $11.27 | $11.39 | $11.19 | 13,320 |
| 2021-07-27 | $11.80 | $11.80 | $11.31 | $11.39 | $11.19 | 46,003 |
| 2021-07-26 | $11.58 | $12.14 | $11.58 | $11.86 | $11.65 | 24,243 |
| 2021-07-23 | $12.42 | $12.42 | $12.09 | $12.21 | $11.99 | 26,305 |
| 2021-07-22 | $12.19 | $12.44 | $12.15 | $12.37 | $12.15 | 24,882 |
| 2021-07-21 | $12.42 | $12.42 | $11.99 | $12.11 | $11.89 | 15,064 |
| 2021-07-20 | $11.58 | $12.13 | $11.58 | $12.04 | $11.82 | 16,145 |
| 2021-07-19 | $12.03 | $12.11 | $11.71 | $11.92 | $11.71 | 14,988 |
| 2021-07-16 | $12.77 | $12.77 | $12.13 | $12.32 | $12.10 | 21,563 |
| 2021-07-15 | $12.69 | $12.69 | $12.16 | $12.16 | $11.95 | 11,060 |
| 2021-07-14 | $12.72 | $12.72 | $12.06 | $12.64 | $12.42 | 77,740 |
| 2021-07-13 | $12.80 | $12.80 | $12.03 | $12.72 | $12.50 | 34,333 |
| 2021-07-12 | $12.56 | $12.56 | $12.15 | $12.18 | $11.97 | 19,798 |
| 2021-07-09 | $12.62 | $12.62 | $11.81 | $12.54 | $12.32 | 26,208 |
| 2021-07-08 | $12.32 | $12.40 | $11.79 | $12.40 | $12.18 | 14,977 |
| 2021-07-07 | $12.35 | $12.50 | $12.28 | $12.42 | $12.20 | 22,921 |
| 2021-07-06 | $12.64 | $12.64 | $12.22 | $12.64 | $12.42 | 19,025 |
| 2021-07-02 | $12.06 | $12.67 | $12.06 | $12.54 | $12.32 | 93,040 |
| 2021-07-01 | $12.56 | $12.64 | $12.29 | $12.43 | $12.21 | 11,060 |
| 2021-06-30 | $12.55 | $12.55 | $12.36 | $12.43 | $12.21 | 20,717 |
| 2021-06-29 | $12.26 | $12.47 | $12.26 | $12.47 | $12.25 | 9,435 |
| 2021-06-28 | $12.41 | $12.49 | $12.20 | $12.27 | $12.05 | 24,305 |
| 2021-06-25 | $12.66 | $12.66 | $12.45 | $12.60 | $12.38 | 12,907 |
| 2021-06-24 | $12.92 | $12.92 | $12.37 | $12.51 | $12.29 | 43,567 |
| 2021-06-23 | $12.42 | $12.42 | $12.31 | $12.42 | $12.20 | 5,206 |
| 2021-06-22 | $12.07 | $12.21 | $11.95 | $12.08 | $11.87 | 25,019 |
| 2021-06-21 | $12.31 | $12.39 | $12.07 | $12.19 | $11.98 | 8,278 |
| 2021-06-18 | $12.26 | $12.34 | $12.06 | $12.14 | $11.93 | 250,084 |
| 2021-06-17 | $12.62 | $12.62 | $12.00 | $12.54 | $12.32 | 138,485 |
| 2021-06-16 | $12.34 | $12.34 | $12.22 | $12.22 | $12.00 | 11,414 |
| 2021-06-15 | $12.17 | $12.19 | $12.08 | $12.12 | $11.91 | 19,566 |
| 2021-06-14 | $12.19 | $12.38 | $12.19 | $12.38 | $12.16 | 5,919 |
| 2021-06-11 | $12.11 | $12.53 | $12.11 | $12.38 | $12.16 | 25,407 |
| 2021-06-10 | $12.46 | $12.46 | $12.36 | $12.41 | $12.19 | 58,527 |
| 2021-06-09 | $12.48 | $12.56 | $12.35 | $12.48 | $12.26 | 18,276 |
| 2021-06-08 | $12.14 | $12.84 | $12.14 | $12.46 | $12.24 | 27,837 |
| 2021-06-07 | $12.80 | $12.80 | $12.34 | $12.48 | $12.26 | 16,531 |
| 2021-06-04 | $12.82 | $12.84 | $12.62 | $12.76 | $12.54 | 11,682 |
| 2021-06-03 | $12.70 | $12.78 | $12.45 | $12.64 | $12.42 | 8,848 |
| 2021-06-02 | $12.86 | $12.93 | $12.63 | $12.92 | $12.69 | 148,717 |
| 2021-06-01 | $13.08 | $13.16 | $12.66 | $12.91 | $12.68 | 13,143 |
| 2021-05-28 | $13.57 | $13.57 | $13.22 | $13.37 | $13.13 | 9,487 |
| 2021-05-27 | $13.31 | $13.39 | $13.10 | $13.31 | $13.08 | 22,192 |
| 2021-05-26 | $13.41 | $13.41 | $13.08 | $13.26 | $13.03 | 489,554 |
| 2021-05-25 | $13.19 | $13.20 | $13.04 | $13.18 | $12.95 | 22,595 |
| 2021-05-24 | $13.17 | $13.21 | $13.06 | $13.07 | $12.72 | 7,565 |
| 2021-05-21 | $13.53 | $13.53 | $12.96 | $13.17 | $12.70 | 18,670 |
| 2021-05-20 | $13.57 | $13.57 | $13.04 | $13.36 | $12.88 | 17,157 |
| 2021-05-19 | $12.87 | $13.62 | $12.87 | $13.27 | $12.80 | 17,137 |
| 2021-05-18 | $13.84 | $13.84 | $13.08 | $13.46 | $12.98 | 12,988 |
| 2021-05-17 | $13.58 | $13.58 | $13.03 | $13.37 | $12.89 | 21,082 |
| 2021-05-14 | $12.78 | $13.53 | $12.78 | $13.16 | $12.69 | 111,153 |
| 2021-05-13 | $12.63 | $12.71 | $12.29 | $12.63 | $12.18 | 14,033 |
| 2021-05-12 | $12.82 | $12.82 | $12.32 | $12.51 | $12.06 | 20,543 |
| 2021-05-11 | $12.58 | $12.98 | $12.58 | $12.90 | $12.44 | 25,820 |
| 2021-05-10 | $13.57 | $13.57 | $12.94 | $12.94 | $12.47 | 11,000 |
| 2021-05-07 | $13.43 | $13.43 | $12.88 | $13.27 | $12.79 | 8,237 |
| 2021-05-06 | $13.25 | $13.25 | $12.56 | $12.84 | $12.38 | 27,179 |
| 2021-05-05 | $12.76 | $12.77 | $12.49 | $12.59 | $12.14 | 9,213 |
| 2021-05-04 | $13.08 | $13.08 | $12.36 | $12.65 | $12.20 | 114,345 |
| 2021-05-03 | $12.71 | $12.79 | $12.40 | $12.60 | $12.15 | 19,025 |
| 2021-04-30 | $13.18 | $13.18 | $12.60 | $12.88 | $12.42 | 23,135 |
| 2021-04-29 | $13.75 | $13.75 | $12.99 | $13.33 | $12.85 | 27,142 |
| 2021-04-28 | $13.33 | $13.33 | $12.61 | $12.92 | $12.46 | 28,421 |
| 2021-04-27 | $13.30 | $13.30 | $12.69 | $12.76 | $12.30 | 14,430 |
| 2021-04-26 | $13.23 | $13.23 | $12.76 | $12.89 | $12.43 | 31,297 |
| 2021-04-23 | $13.07 | $13.07 | $12.48 | $12.68 | $12.22 | 20,067 |
| 2021-04-22 | $12.93 | $12.93 | $12.26 | $12.53 | $12.08 | 15,950 |
| 2021-04-21 | $12.81 | $12.81 | $12.27 | $12.53 | $12.08 | 51,406 |
| 2021-04-20 | $13.10 | $13.10 | $12.38 | $12.57 | $12.12 | 14,583 |
| 2021-04-19 | $13.08 | $13.08 | $12.49 | $12.56 | $12.10 | 24,923 |
| 2021-04-16 | $13.20 | $13.20 | $12.60 | $12.77 | $12.31 | 27,005 |
| 2021-04-15 | $13.33 | $13.33 | $12.78 | $12.99 | $12.52 | 58,358 |
| 2021-04-14 | $13.20 | $13.20 | $12.60 | $12.80 | $12.34 | 62,416 |
| 2021-04-13 | $12.98 | $13.05 | $12.63 | $12.77 | $12.31 | 14,937 |
| 2021-04-12 | $12.63 | $12.71 | $12.32 | $12.32 | $11.87 | 48,459 |
| 2021-04-09 | $12.64 | $12.72 | $12.51 | $12.64 | $12.19 | 19,282 |
| 2021-04-08 | $13.21 | $13.21 | $12.48 | $12.65 | $12.20 | 34,605 |
| 2021-04-07 | $11.55 | $12.31 | $11.55 | $11.99 | $11.56 | 27,340 |
| 2021-04-06 | $12.33 | $12.41 | $12.06 | $12.20 | $11.76 | 22,026 |
| 2021-04-05 | $12.37 | $12.41 | $12.30 | $12.41 | $11.96 | 18,740 |
| 2021-04-01 | $12.29 | $12.35 | $12.20 | $12.28 | $11.83 | 32,572 |
| 2021-03-31 | $12.01 | $12.33 | $11.93 | $12.24 | $11.80 | 39,021 |
| 2021-03-30 | $12.81 | $12.81 | $12.17 | $12.42 | $11.97 | 23,623 |
| 2021-03-29 | $12.21 | $12.57 | $12.16 | $12.16 | $11.72 | 17,073 |
| 2021-03-26 | $12.78 | $12.78 | $12.20 | $12.39 | $11.94 | 16,155 |
| 2021-03-25 | $12.53 | $12.61 | $11.95 | $12.42 | $11.97 | 26,844 |
| 2021-03-24 | $12.38 | $12.38 | $11.94 | $12.05 | $11.62 | 13,097 |
| 2021-03-23 | $12.86 | $12.86 | $12.26 | $12.37 | $11.92 | 27,966 |
| 2021-03-22 | $12.92 | $12.92 | $12.51 | $12.52 | $12.07 | 73,512 |
| 2021-03-19 | $12.46 | $12.66 | $12.33 | $12.45 | $12.00 | 26,809 |
| 2021-03-18 | $13.12 | $13.12 | $12.52 | $12.67 | $12.21 | 72,064 |
| 2021-03-17 | $13.03 | $13.03 | $12.50 | $12.72 | $12.26 | 16,781 |
| 2021-03-16 | $12.10 | $12.89 | $12.10 | $12.60 | $12.15 | 50,534 |
| 2021-03-15 | $12.81 | $13.03 | $12.73 | $12.95 | $12.48 | 11,649 |
| 2021-03-12 | $13.07 | $13.07 | $11.75 | $12.61 | $12.16 | 56,585 |
| 2021-03-11 | $13.55 | $13.55 | $13.05 | $13.14 | $12.67 | 273,198 |
| 2021-03-10 | $13.41 | $13.41 | $12.93 | $13.05 | $12.58 | 17,288 |
| 2021-03-09 | $13.45 | $13.45 | $12.84 | $12.89 | $12.43 | 20,605 |
| 2021-03-08 | $12.68 | $12.68 | $12.30 | $12.50 | $12.05 | 35,831 |
| 2021-03-05 | $12.43 | $13.10 | $12.43 | $12.78 | $12.32 | 28,421 |
| 2021-03-04 | $13.13 | $13.13 | $12.72 | $12.79 | $12.33 | 33,685 |
| 2021-03-03 | $13.27 | $13.27 | $12.33 | $12.64 | $12.19 | 78,522 |
| 2021-03-02 | $12.02 | $12.68 | $12.02 | $12.54 | $12.09 | 738,032 |
| 2021-03-01 | $12.95 | $13.00 | $12.76 | $13.00 | $12.53 | 34,700 |
| 2021-02-26 | $12.97 | $12.97 | $12.48 | $12.87 | $12.41 | 17,202 |
| 2021-02-25 | $13.49 | $13.49 | $12.87 | $13.22 | $12.74 | 68,640 |
| 2021-02-24 | $13.56 | $13.56 | $13.03 | $13.22 | $12.74 | 68,640 |
| 2021-02-23 | $14.09 | $14.09 | $13.31 | $13.52 | $13.03 | 22,876 |
| 2021-02-22 | $12.83 | $13.06 | $12.76 | $12.97 | $12.50 | 29,427 |
| 2021-02-19 | $13.09 | $13.57 | $13.02 | $13.02 | $12.55 | 16,596 |
| 2021-02-18 | $12.94 | $13.56 | $12.83 | $13.04 | $12.57 | 35,532 |
| 2021-02-17 | $13.45 | $13.81 | $13.40 | $13.81 | $13.31 | 115,686 |
| 2021-02-16 | $13.60 | $13.70 | $13.39 | $13.62 | $13.13 | 30,206 |
| 2021-02-12 | $13.49 | $14.00 | $13.31 | $13.50 | $13.01 | 21,972 |
| 2021-02-11 | $13.84 | $13.92 | $13.18 | $13.32 | $12.84 | 29,207 |
| 2021-02-10 | $13.14 | $14.00 | $13.14 | $13.26 | $12.78 | 15,363 |
| 2021-02-09 | $13.03 | $14.05 | $12.44 | $14.05 | $13.55 | 84,868 |
| 2021-02-08 | $12.48 | $13.70 | $12.48 | $13.05 | $12.58 | 32,386 |
| 2021-02-05 | $12.43 | $13.24 | $12.43 | $13.00 | $12.53 | 19,585 |
| 2021-02-04 | $13.09 | $13.09 | $12.16 | $12.74 | $12.28 | 52,983 |
| 2021-02-03 | $12.74 | $12.82 | $12.40 | $12.62 | $12.17 | 27,722 |
| 2021-02-02 | $12.15 | $12.82 | $12.15 | $12.76 | $12.30 | 19,779 |
| 2021-02-01 | $12.86 | $12.86 | $12.20 | $12.28 | $11.84 | 19,257 |
| 2021-01-29 | $12.54 | $12.54 | $11.95 | $12.10 | $11.67 | 42,489 |
| 2021-01-28 | $12.72 | $12.72 | $11.82 | $12.40 | $11.95 | 40,651 |
| 2021-01-27 | $12.48 | $13.08 | $12.48 | $12.74 | $12.28 | 30,892 |
| 2021-01-26 | $13.47 | $13.47 | $12.98 | $13.08 | $12.61 | 49,355 |
| 2021-01-25 | $12.69 | $13.26 | $12.69 | $13.26 | $12.78 | 47,504 |
| 2021-01-22 | $12.48 | $13.10 | $12.48 | $13.10 | $12.63 | 29,880 |
| 2021-01-21 | $13.88 | $13.88 | $13.26 | $13.34 | $12.86 | 21,259 |
| 2021-01-20 | $14.07 | $14.13 | $13.56 | $14.10 | $13.59 | 44,869 |
| 2021-01-19 | $14.48 | $14.56 | $13.41 | $13.44 | $12.96 | 42,124 |
| 2021-01-15 | $13.55 | $13.55 | $13.35 | $13.44 | $12.96 | 42,124 |
| 2021-01-14 | $12.72 | $13.79 | $12.68 | $13.30 | $12.82 | 35,333 |
| 2021-01-13 | $12.64 | $13.27 | $12.64 | $13.19 | $12.72 | 89,997 |
| 2021-01-12 | $12.80 | $13.77 | $12.80 | $13.32 | $12.84 | 29,896 |
| 2021-01-11 | $13.05 | $13.09 | $12.57 | $12.85 | $12.39 | 43,104 |
| 2021-01-08 | $13.24 | $13.24 | $12.62 | $12.87 | $12.41 | 92,172 |
| 2021-01-07 | $12.70 | $12.74 | $12.36 | $12.67 | $12.21 | 45,598 |
| 2021-01-06 | $12.11 | $12.60 | $12.02 | $12.02 | $11.59 | 18,996 |
| 2021-01-05 | $12.44 | $12.95 | $12.44 | $12.69 | $12.23 | 59,256 |
| 2021-01-04 | $12.50 | $12.92 | $12.29 | $12.75 | $12.29 | 34,182 |
| 2020-12-31 | $12.71 | $12.71 | $11.80 | $12.34 | $11.89 | 27,873 |
| 2020-12-30 | $12.01 | $12.50 | $11.97 | $11.97 | $11.54 | 23,743 |
| 2020-12-29 | $12.31 | $12.35 | $12.01 | $12.19 | $11.75 | 65,018 |
| 2020-12-28 | $11.84 | $12.40 | $11.80 | $12.36 | $11.92 | 13,989 |
| 2020-12-24 | $11.65 | $11.86 | $11.59 | $11.81 | $11.39 | 56,148 |
| 2020-12-23 | $12.07 | $12.07 | $11.50 | $11.74 | $11.32 | 16,373 |
| 2020-12-22 | $11.75 | $11.79 | $10.95 | $11.69 | $11.27 | 19,796 |
| 2020-12-21 | $11.20 | $12.02 | $11.16 | $12.02 | $11.59 | 8,346 |
| 2020-12-18 | $11.97 | $11.97 | $11.16 | $11.59 | $11.17 | 15,069 |
| 2020-12-17 | $11.89 | $11.93 | $11.59 | $11.87 | $11.44 | 33,675 |
| 2020-12-16 | $12.13 | $12.17 | $11.31 | $11.77 | $11.35 | 13,425 |
| 2020-12-15 | $11.95 | $11.95 | $11.18 | $11.52 | $11.11 | 18,613 |
| 2020-12-14 | $12.00 | $12.04 | $11.10 | $11.69 | $11.27 | 19,383 |
| 2020-12-11 | $11.94 | $11.94 | $11.09 | $11.09 | $10.69 | 14,309 |
| 2020-12-10 | $11.70 | $11.70 | $11.62 | $11.69 | $11.27 | 98,781 |
| 2020-12-09 | $11.75 | $11.79 | $11.29 | $11.40 | $10.99 | 44,819 |
| 2020-12-08 | $11.14 | $11.37 | $11.14 | $11.20 | $10.80 | 13,871 |
| 2020-12-07 | $11.44 | $11.48 | $11.21 | $11.39 | $10.98 | 27,495 |
| 2020-12-04 | $11.44 | $11.62 | $11.40 | $11.40 | $10.99 | 10,157 |
| 2020-12-03 | $11.90 | $11.90 | $11.25 | $11.85 | $11.42 | 42,285 |
| 2020-12-02 | $11.04 | $11.81 | $11.00 | $11.44 | $11.03 | 33,171 |
| 2020-12-01 | $11.80 | $11.80 | $11.30 | $11.30 | $10.89 | 23,459 |
| 2020-11-30 | $11.37 | $11.37 | $10.83 | $10.83 | $10.44 | 16,098 |
| 2020-11-27 | $11.69 | $11.73 | $11.34 | $11.73 | $11.31 | 43,695 |
| 2020-11-25 | $11.60 | $11.60 | $11.38 | $11.60 | $11.18 | 29,868 |
| 2020-11-24 | $11.69 | $11.69 | $11.29 | $11.51 | $11.10 | 15,364 |
| 2020-11-23 | $11.23 | $11.64 | $11.23 | $11.60 | $11.18 | 46,691 |
| 2020-11-20 | $11.97 | $11.97 | $11.23 | $11.70 | $11.28 | 12,518 |
| 2020-11-19 | $11.80 | $11.80 | $10.96 | $11.51 | $11.10 | 22,852 |
| 2020-11-18 | $11.16 | $11.73 | $11.16 | $11.67 | $11.25 | 41,553 |
| 2020-11-17 | $11.43 | $11.64 | $11.35 | $11.41 | $11.00 | 51,740 |
| 2020-11-16 | $11.43 | $11.47 | $11.20 | $11.21 | $10.81 | 54,309 |
| 2020-11-13 | $11.04 | $11.10 | $10.57 | $11.06 | $10.66 | 24,227 |
| 2020-11-12 | $10.89 | $10.93 | $10.75 | $10.87 | $10.48 | 11,207 |
| 2020-11-11 | $11.38 | $11.38 | $11.15 | $11.29 | $10.88 | 95,469 |
| 2020-11-10 | $11.16 | $11.50 | $10.65 | $10.70 | $10.32 | 12,886 |
| 2020-11-09 | $11.33 | $11.33 | $10.61 | $11.01 | $10.61 | 12,396 |
| 2020-11-06 | $10.00 | $10.77 | $10.00 | $10.55 | $10.17 | 12,649 |
| 2020-11-05 | $10.60 | $10.64 | $10.28 | $10.37 | $10.00 | 16,982 |
| 2020-11-04 | $10.50 | $10.70 | $9.75 | $10.66 | $10.28 | 29,805 |
| 2020-11-03 | $10.29 | $10.33 | $9.88 | $10.33 | $9.96 | 22,846 |
| 2020-11-02 | $9.59 | $9.63 | $9.27 | $9.31 | $8.98 | 13,780 |
| 2020-10-30 | $9.74 | $9.78 | $9.11 | $9.26 | $8.93 | 12,493 |
| 2020-10-29 | $9.78 | $9.87 | $9.58 | $9.75 | $9.40 | 26,820 |
| 2020-10-28 | $9.92 | $9.92 | $9.61 | $9.65 | $9.30 | 15,591 |
| 2020-10-27 | $9.94 | $9.98 | $9.74 | $9.74 | $9.39 | 53,693 |
| 2020-10-26 | $10.17 | $10.45 | $9.35 | $10.41 | $10.04 | 7,007 |
| 2020-10-23 | $10.32 | $10.32 | $9.96 | $10.00 | $9.64 | 8,944 |
| 2020-10-22 | $9.96 | $10.22 | $9.96 | $10.18 | $9.81 | 9,121 |
| 2020-10-21 | $10.01 | $10.10 | $9.89 | $9.90 | $9.54 | 721,896 |
| 2020-10-20 | $10.44 | $10.44 | $9.93 | $10.14 | $9.78 | 8,930 |
| 2020-10-19 | $10.10 | $10.14 | $9.88 | $10.00 | $9.64 | 13,323 |
| 2020-10-16 | $9.95 | $10.17 | $9.84 | $10.13 | $9.77 | 14,129 |
| 2020-10-15 | $10.14 | $10.18 | $9.95 | $10.01 | $9.65 | 14,363 |
| 2020-10-14 | $10.59 | $10.63 | $10.53 | $10.57 | $10.19 | 17,448 |
| 2020-10-13 | $10.35 | $10.50 | $10.28 | $10.41 | $10.04 | 7,311 |
| 2020-10-12 | $10.46 | $10.55 | $10.34 | $10.34 | $9.97 | 32,759 |
| 2020-10-09 | $10.36 | $10.40 | $10.36 | $10.40 | $10.03 | 14,172 |
| 2020-10-08 | $10.32 | $10.95 | $10.20 | $10.24 | $9.87 | 516,719 |
| 2020-10-07 | $10.15 | $10.41 | $10.15 | $10.41 | $10.04 | 3,634 |
| 2020-10-06 | $10.00 | $10.29 | $10.00 | $10.10 | $9.74 | 16,567 |
| 2020-10-05 | $9.78 | $10.28 | $9.78 | $10.08 | $9.72 | 14,797 |
| 2020-10-02 | $10.01 | $10.65 | $9.72 | $9.77 | $9.42 | 23,965 |
| 2020-10-01 | $9.43 | $10.06 | $9.43 | $10.06 | $9.70 | 20,375 |
| 2020-09-30 | $9.43 | $9.97 | $9.43 | $9.92 | $9.56 | 41,521 |
| 2020-09-29 | $9.96 | $10.00 | $9.65 | $9.93 | $9.57 | 3,299 |
| 2020-09-28 | $10.07 | $10.11 | $9.81 | $10.03 | $9.67 | 12,840 |
| 2020-09-25 | $9.88 | $10.09 | $9.85 | $10.09 | $9.73 | 17,108 |
| 2020-09-24 | $10.12 | $10.16 | $9.72 | $9.77 | $9.42 | 35,871 |
| 2020-09-23 | $9.93 | $10.18 | $9.87 | $9.87 | $9.52 | 34,507 |
| 2020-09-22 | $9.76 | $10.17 | $9.72 | $9.72 | $9.37 | 8,975 |
| 2020-09-21 | $10.14 | $10.32 | $9.80 | $10.00 | $9.64 | 10,845 |
| 2020-09-18 | $10.20 | $10.45 | $10.14 | $10.14 | $9.78 | 11,178 |
| 2020-09-17 | $10.24 | $10.28 | $10.12 | $10.24 | $9.87 | 8,422 |
| 2020-09-16 | $10.54 | $10.58 | $10.24 | $10.53 | $10.15 | 69,256 |
| 2020-09-15 | $10.56 | $10.74 | $10.47 | $10.47 | $10.09 | 15,483 |
| 2020-09-14 | $10.67 | $10.67 | $10.14 | $10.36 | $9.98 | 32,337 |
| 2020-09-11 | $10.40 | $10.44 | $10.19 | $10.19 | $9.82 | 20,691 |
| 2020-09-10 | $10.39 | $10.43 | $10.17 | $10.33 | $9.96 | 35,231 |
| 2020-09-09 | $10.60 | $10.64 | $10.38 | $10.60 | $10.22 | 39,383 |
| 2020-09-08 | $10.19 | $10.55 | $10.19 | $10.36 | $9.99 | 24,719 |
| 2020-09-04 | $9.83 | $10.34 | $9.79 | $9.83 | $9.48 | 14,224 |
| 2020-09-03 | $10.56 | $10.60 | $10.00 | $10.26 | $9.84 | 11,983 |
| 2020-09-02 | $10.57 | $10.61 | $10.04 | $10.60 | $10.17 | 13,773 |
| 2020-09-01 | $10.09 | $10.63 | $9.98 | $10.63 | $10.20 | 22,182 |
| 2020-08-31 | $10.64 | $10.68 | $9.91 | $9.91 | $9.51 | 24,287 |
| 2020-08-28 | $10.12 | $10.52 | $10.12 | $10.32 | $9.90 | 31,437 |
| 2020-08-27 | $9.83 | $10.12 | $9.83 | $9.87 | $9.47 | 13,382 |
| 2020-08-26 | $10.34 | $10.34 | $9.91 | $10.12 | $9.71 | 30,529 |
| 2020-08-25 | $10.09 | $10.13 | $10.08 | $10.11 | $9.70 | 31,834 |
| 2020-08-24 | $9.76 | $10.21 | $9.63 | $9.75 | $9.36 | 32,885 |
| 2020-08-21 | $9.55 | $9.76 | $9.51 | $9.62 | $9.23 | 6,549 |
| 2020-08-20 | $9.62 | $9.66 | $9.15 | $9.28 | $8.91 | 34,592 |
| 2020-08-19 | $9.71 | $9.75 | $9.46 | $9.70 | $9.31 | 43,192 |
| 2020-08-18 | $9.70 | $9.74 | $9.54 | $9.54 | $9.16 | 27,487 |
| 2020-08-17 | $9.45 | $9.88 | $9.45 | $9.88 | $9.48 | 15,189 |
| 2020-08-14 | $10.06 | $10.06 | $9.52 | $9.52 | $9.14 | 21,707 |
| 2020-08-13 | $9.56 | $9.70 | $9.47 | $9.55 | $9.16 | 15,628 |
| 2020-08-12 | $10.02 | $10.02 | $9.49 | $9.63 | $9.24 | 15,473 |
| 2020-08-11 | $9.47 | $9.49 | $9.28 | $9.28 | $8.91 | 56,016 |
| 2020-08-10 | $9.45 | $9.49 | $8.80 | $8.80 | $8.44 | 12,682 |
| 2020-08-07 | $9.21 | $9.25 | $9.17 | $9.25 | $8.88 | 267,175 |
| 2020-08-06 | $9.25 | $9.31 | $9.12 | $9.12 | $8.75 | 13,311 |
| 2020-08-05 | $9.39 | $9.40 | $9.17 | $9.27 | $8.89 | 12,882 |
| 2020-08-04 | $9.17 | $9.39 | $9.15 | $9.33 | $8.95 | 7,620 |
| 2020-08-03 | $9.09 | $9.11 | $8.92 | $9.11 | $8.74 | 5,361 |
| 2020-07-31 | $8.92 | $9.20 | $8.86 | $8.86 | $8.50 | 30,831 |
| 2020-07-30 | $9.14 | $9.21 | $8.89 | $9.13 | $8.76 | 12,599 |
| 2020-07-29 | $9.33 | $9.49 | $9.32 | $9.49 | $9.11 | 29,206 |
| 2020-07-28 | $9.71 | $9.75 | $9.17 | $9.35 | $8.97 | 13,407 |
| 2020-07-27 | $9.43 | $9.43 | $9.27 | $9.31 | $8.93 | 23,022 |
| 2020-07-24 | $9.34 | $9.39 | $9.02 | $9.22 | $8.85 | 12,925 |
| 2020-07-23 | $9.46 | $9.52 | $9.28 | $9.36 | $8.98 | 6,872 |
| 2020-07-22 | $9.42 | $9.45 | $9.22 | $9.22 | $8.84 | 10,072 |
| 2020-07-21 | $9.65 | $9.81 | $9.28 | $9.46 | $9.08 | 39,719 |
| 2020-07-20 | $8.93 | $9.45 | $8.93 | $9.39 | $9.01 | 23,692 |
| 2020-07-17 | $9.26 | $9.42 | $9.19 | $9.37 | $8.99 | 17,381 |
| 2020-07-16 | $9.31 | $9.53 | $9.31 | $9.53 | $9.15 | 4,931 |
| 2020-07-15 | $9.46 | $9.62 | $9.40 | $9.53 | $9.15 | 23,420 |
| 2020-07-14 | $9.55 | $9.55 | $9.44 | $9.47 | $9.09 | 14,717 |
| 2020-07-13 | $9.71 | $9.80 | $9.51 | $9.58 | $9.19 | 19,732 |
| 2020-07-10 | $9.75 | $9.85 | $9.61 | $9.85 | $9.45 | 13,377 |
| 2020-07-09 | $9.87 | $10.04 | $9.60 | $9.70 | $9.31 | 13,842 |
| 2020-07-08 | $10.04 | $10.08 | $9.84 | $9.89 | $9.49 | 5,158 |
| 2020-07-07 | $9.93 | $10.11 | $9.90 | $10.11 | $9.70 | 50,804 |
| 2020-07-06 | $10.27 | $10.34 | $9.81 | $9.91 | $9.51 | 23,422 |
| 2020-07-02 | $9.33 | $9.82 | $9.28 | $9.28 | $8.91 | 15,379 |
| 2020-07-01 | $9.02 | $9.68 | $8.98 | $8.98 | $8.62 | 8,691 |
| 2020-06-30 | $9.51 | $9.51 | $8.98 | $8.98 | $8.62 | 15,068 |
| 2020-06-29 | $9.66 | $9.70 | $8.99 | $9.06 | $8.69 | 33,659 |
| 2020-06-26 | $9.65 | $9.73 | $9.42 | $9.59 | $9.20 | 25,000 |
| 2020-06-25 | $9.89 | $9.89 | $9.66 | $9.66 | $9.27 | 3,098 |
| 2020-06-24 | $9.88 | $9.92 | $9.57 | $9.61 | $9.22 | 31,244 |
| 2020-06-23 | $9.60 | $9.83 | $9.59 | $9.83 | $9.43 | 39,306 |
| 2020-06-22 | $9.44 | $9.60 | $9.36 | $9.41 | $9.03 | 30,851 |
| 2020-06-19 | $9.26 | $9.43 | $9.10 | $9.32 | $8.94 | 27,615 |
| 2020-06-18 | $9.04 | $9.45 | $9.00 | $9.22 | $8.85 | 17,705 |
| 2020-06-17 | $9.40 | $9.45 | $9.00 | $9.40 | $9.02 | 9,943 |
| 2020-06-16 | $9.21 | $9.28 | $8.86 | $9.05 | $8.68 | 14,064 |
| 2020-06-15 | $9.05 | $9.18 | $8.85 | $9.05 | $8.68 | 304,143 |
| 2020-06-12 | $9.27 | $9.28 | $9.00 | $9.23 | $8.86 | 15,960 |
| 2020-06-11 | $9.22 | $9.28 | $8.87 | $8.87 | $8.51 | 35,436 |
| 2020-06-10 | $9.70 | $9.74 | $9.40 | $9.50 | $9.12 | 17,956 |
| 2020-06-09 | $9.23 | $9.65 | $9.23 | $9.65 | $9.26 | 28,971 |
| 2020-06-08 | $9.68 | $9.68 | $9.16 | $9.43 | $9.05 | 44,423 |
| 2020-06-05 | $9.21 | $9.50 | $9.21 | $9.45 | $9.07 | 73,418 |
| 2020-06-04 | $9.34 | $9.51 | $8.88 | $9.10 | $8.73 | 34,676 |
| 2020-06-03 | $9.07 | $9.35 | $8.92 | $9.16 | $8.79 | 64,564 |
| 2020-06-02 | $8.65 | $8.97 | $8.60 | $8.97 | $8.50 | 111,446 |
| 2020-06-01 | $8.37 | $8.64 | $8.33 | $8.48 | $8.03 | 640,429 |
| 2020-05-29 | $8.42 | $8.42 | $8.11 | $8.24 | $7.81 | 18,506 |
| 2020-05-28 | $8.34 | $8.50 | $8.24 | $8.35 | $7.91 | 21,817 |
| 2020-05-27 | $8.37 | $8.37 | $8.09 | $8.09 | $7.66 | 3,400 |
| 2020-05-26 | $8.24 | $8.38 | $8.20 | $8.20 | $7.77 | 339,600 |
| 2020-05-22 | $8.22 | $8.22 | $8.09 | $8.09 | $7.66 | 27,343 |
| 2020-05-21 | $8.81 | $8.82 | $8.77 | $8.77 | $8.31 | 19,265 |
| 2020-05-20 | $9.08 | $9.08 | $9.04 | $9.04 | $8.56 | 18,185 |
| 2020-05-19 | $8.97 | $8.97 | $8.97 | $8.97 | $8.50 | 2,982 |
| 2020-05-18 | $8.96 | $9.01 | $8.96 | $9.01 | $8.53 | 10,792 |
| 2020-05-15 | $8.74 | $8.74 | $8.60 | $8.60 | $8.15 | 4,840 |
| 2020-05-14 | $8.54 | $8.78 | $8.42 | $8.59 | $8.14 | 22,446 |
| 2020-05-13 | $8.87 | $9.00 | $8.69 | $8.69 | $8.23 | 7,570 |
| 2020-05-12 | $8.96 | $8.99 | $8.86 | $8.86 | $8.39 | 7,270 |
| 2020-05-11 | $8.87 | $9.07 | $8.87 | $8.96 | $8.49 | 2,425 |
| 2020-05-08 | $9.10 | $9.10 | $8.89 | $8.89 | $8.42 | 6,519 |
| 2020-05-07 | $8.81 | $8.82 | $8.81 | $8.82 | $8.35 | 22,600 |
| 2020-05-06 | $8.82 | $8.89 | $8.77 | $8.83 | $8.36 | 3,348 |
| 2020-05-05 | $8.80 | $8.80 | $8.68 | $8.68 | $8.22 | 300 |
| 2020-05-04 | $8.87 | $8.87 | $8.60 | $8.60 | $8.15 | 2,693 |
| 2020-05-01 | $9.03 | $9.03 | $9.03 | $9.03 | $8.55 | 0 |
| 2020-04-30 | $9.18 | $9.18 | $9.03 | $9.03 | $8.55 | 3,209 |
| 2020-04-29 | $9.40 | $9.40 | $9.30 | $9.30 | $8.81 | 1,812 |
| 2020-04-28 | $9.23 | $9.23 | $9.19 | $9.19 | $8.71 | 2,423 |
| 2020-04-27 | $9.20 | $9.20 | $9.20 | $9.20 | $8.71 | 1,616 |
| 2020-04-24 | $8.90 | $9.02 | $8.90 | $9.00 | $8.53 | 7,154 |
| 2020-04-23 | $9.13 | $9.13 | $8.87 | $8.87 | $8.40 | 9,226 |
| 2020-04-22 | $9.14 | $9.14 | $9.14 | $9.14 | $8.66 | 5,085 |
| 2020-04-21 | $8.93 | $9.12 | $8.85 | $8.85 | $8.38 | 4,987 |
| 2020-04-20 | $9.21 | $9.43 | $9.21 | $9.31 | $8.82 | 5,213 |
| 2020-04-17 | $9.25 | $9.26 | $9.25 | $9.26 | $8.77 | 44,164 |
| 2020-04-16 | $8.83 | $9.03 | $8.81 | $8.86 | $8.39 | 9,352 |
| 2020-04-15 | $9.11 | $9.11 | $9.11 | $9.11 | $8.63 | 6,810 |
| 2020-04-14 | $8.75 | $9.11 | $8.75 | $9.11 | $8.63 | 11,120 |
| 2020-04-13 | $9.22 | $9.22 | $9.03 | $9.08 | $8.60 | 3,024 |
| 2020-04-09 | $9.31 | $9.45 | $9.12 | $9.12 | $8.64 | 27,411 |
| 2020-04-08 | $9.04 | $9.31 | $8.77 | $9.14 | $8.66 | 5,207 |
| 2020-04-07 | $9.36 | $9.56 | $9.28 | $9.56 | $9.06 | 10,261 |
| 2020-04-06 | $8.89 | $9.27 | $8.89 | $9.21 | $8.72 | 110,844 |
| 2020-04-03 | $9.10 | $9.17 | $8.89 | $9.06 | $8.58 | 4,828 |
| 2020-04-02 | $8.89 | $9.06 | $8.84 | $8.98 | $8.51 | 2,042 |
| 2020-04-01 | $9.24 | $9.24 | $8.74 | $8.79 | $8.33 | 8,567 |
| 2020-03-31 | $9.05 | $9.46 | $8.53 | $8.70 | $8.24 | 18,185 |
| 2020-03-30 | $8.57 | $9.27 | $8.46 | $8.74 | $8.28 | 93,120 |
| 2020-03-27 | $8.53 | $8.63 | $8.43 | $8.60 | $8.15 | 119,832 |
| 2020-03-26 | $8.79 | $8.86 | $8.65 | $8.86 | $8.39 | 6,238 |
| 2020-03-25 | $8.55 | $9.08 | $8.19 | $8.39 | $7.95 | 5,707 |
| 2020-03-24 | $7.74 | $8.81 | $7.74 | $7.74 | $7.33 | 35,418 |
| 2020-03-23 | $7.52 | $8.00 | $7.44 | $7.44 | $7.05 | 51,211 |
| 2020-03-20 | $8.42 | $8.42 | $7.95 | $8.01 | $7.59 | 23,346 |
| 2020-03-19 | $7.52 | $8.44 | $7.37 | $8.44 | $7.99 | 11,840 |
| 2020-03-18 | $7.68 | $8.81 | $7.64 | $7.70 | $7.29 | 45,429 |
| 2020-03-17 | $8.24 | $8.84 | $8.24 | $8.67 | $8.21 | 13,933 |
| 2020-03-16 | $7.94 | $8.57 | $7.94 | $8.04 | $7.62 | 43,643 |
| 2020-03-13 | $8.49 | $8.84 | $8.49 | $8.84 | $8.37 | 10,215 |
| 2020-03-12 | $8.47 | $8.47 | $8.03 | $8.15 | $7.72 | 13,902 |
| 2020-03-11 | $9.12 | $9.12 | $9.08 | $9.08 | $8.60 | 1,617 |
| 2020-03-10 | $8.90 | $9.12 | $8.90 | $9.08 | $8.60 | 1,204 |
| 2020-03-09 | $8.96 | $8.96 | $8.96 | $8.96 | $8.49 | 988 |
| 2020-03-06 | $9.42 | $9.86 | $9.42 | $9.60 | $9.09 | 4,611 |
| 2020-03-05 | $9.68 | $9.97 | $9.68 | $9.79 | $9.27 | 6,264 |
| 2020-03-04 | $9.54 | $9.78 | $9.54 | $9.78 | $9.26 | 4,087 |
| 2020-03-03 | $9.64 | $9.89 | $9.55 | $9.77 | $9.25 | 19,340 |
| 2020-03-02 | $9.78 | $9.88 | $9.56 | $9.88 | $9.36 | 1,652 |
| 2020-02-28 | $9.72 | $10.04 | $9.49 | $10.04 | $9.51 | 18,449 |
| 2020-02-27 | $10.05 | $10.30 | $9.98 | $9.98 | $9.45 | 22,944 |
| 2020-02-26 | $9.89 | $9.89 | $9.80 | $9.80 | $9.28 | 2,499 |
| 2020-02-25 | $9.87 | $9.87 | $9.67 | $9.67 | $9.16 | 3,353 |
| 2020-02-24 | $9.60 | $9.65 | $9.60 | $9.65 | $9.14 | 580 |
| 2020-02-21 | $10.21 | $10.21 | $10.21 | $10.21 | $9.67 | 1,406 |
| 2020-02-20 | $10.24 | $10.24 | $10.21 | $10.21 | $9.67 | 17,284 |
| 2020-02-19 | $10.32 | $10.32 | $10.19 | $10.19 | $9.65 | 1,084 |
| 2020-02-18 | $10.30 | $10.30 | $10.25 | $10.25 | $9.71 | 15,901 |
| 2020-02-14 | $10.31 | $10.31 | $10.31 | $10.31 | $9.77 | 5,129 |
| 2020-02-13 | $10.24 | $10.35 | $10.20 | $10.35 | $9.80 | 2,360 |
| 2020-02-12 | $10.41 | $10.57 | $10.41 | $10.57 | $10.01 | 4,161 |
| 2020-02-11 | $10.42 | $10.42 | $10.24 | $10.25 | $9.71 | 2,879 |
| 2020-02-10 | $10.20 | $10.20 | $10.12 | $10.12 | $9.59 | 55,512 |
| 2020-02-07 | $10.30 | $10.33 | $10.18 | $10.33 | $9.79 | 1,595 |
| 2020-02-06 | $10.44 | $10.44 | $10.44 | $10.44 | $9.89 | 15,541 |
| 2020-02-05 | $10.23 | $10.32 | $10.23 | $10.32 | $9.77 | 3,048 |
| 2020-02-04 | $10.45 | $10.49 | $10.17 | $10.33 | $9.79 | 17,035 |
| 2020-02-03 | $10.06 | $10.23 | $10.06 | $10.23 | $9.69 | 2,233 |
| 2020-01-31 | $9.74 | $9.90 | $9.74 | $9.90 | $9.38 | 3,604 |
| 2020-01-30 | $10.39 | $10.39 | $10.09 | $10.13 | $9.60 | 2,034 |
| 2020-01-29 | $10.42 | $10.47 | $10.37 | $10.47 | $9.92 | 19,047 |
| 2020-01-28 | $10.40 | $10.80 | $10.30 | $10.38 | $9.83 | 22,453 |
| 2020-01-27 | $10.41 | $10.75 | $10.41 | $10.41 | $9.86 | 5,711 |
| 2020-01-24 | $10.68 | $10.68 | $10.55 | $10.55 | $9.99 | 1,664 |
| 2020-01-23 | $10.60 | $10.60 | $10.60 | $10.60 | $10.04 | 4,600 |
| 2020-01-22 | $11.08 | $11.08 | $10.60 | $10.60 | $10.04 | 4,539 |
| 2020-01-21 | $10.43 | $10.82 | $10.43 | $10.68 | $10.12 | 24,475 |
| 2020-01-17 | $11.24 | $11.28 | $11.24 | $11.28 | $10.68 | 6,309 |
| 2020-01-16 | $11.20 | $11.27 | $11.20 | $11.27 | $10.68 | 5,143 |
| 2020-01-15 | $11.34 | $11.34 | $11.07 | $11.15 | $10.56 | 2,907 |
| 2020-01-14 | $11.20 | $11.30 | $11.20 | $11.30 | $10.70 | 5,573 |
| 2020-01-13 | $11.14 | $11.15 | $11.14 | $11.15 | $10.56 | 17,810 |
| 2020-01-10 | $10.73 | $11.15 | $10.73 | $11.04 | $10.46 | 2,506 |
| 2020-01-09 | $11.15 | $11.15 | $11.15 | $11.15 | $10.56 | 370 |
| 2020-01-08 | $10.70 | $10.80 | $10.70 | $10.80 | $10.23 | 12,486 |
| 2020-01-07 | $10.91 | $11.04 | $10.85 | $11.04 | $10.46 | 16,957 |
| 2020-01-06 | $10.85 | $10.85 | $10.79 | $10.79 | $10.22 | 2,659 |
| 2020-01-03 | $10.71 | $11.15 | $10.71 | $10.91 | $10.33 | 8,459 |
| 2020-01-02 | $10.90 | $10.96 | $10.79 | $10.96 | $10.38 | 64,441 |
| 2019-12-31 | $10.40 | $10.63 | $10.37 | $10.63 | $10.07 | 8,580 |
| 2019-12-30 | $10.55 | $10.55 | $10.42 | $10.42 | $9.87 | 401 |
| 2019-12-27 | $10.01 | $10.05 | $10.01 | $10.01 | $9.48 | 1,549 |
| 2019-12-26 | $9.82 | $9.86 | $9.82 | $9.82 | $9.30 | 2,022 |
| 2019-12-24 | $10.11 | $10.11 | $10.11 | $10.11 | $9.58 | 20 |
| 2019-12-23 | $10.17 | $10.17 | $9.79 | $10.11 | $9.58 | 11,182 |
| 2019-12-20 | $10.03 | $10.11 | $10.03 | $10.06 | $9.53 | 16,549 |
| 2019-12-19 | $10.40 | $10.40 | $10.40 | $10.40 | $9.85 | 4,221 |
| 2019-12-18 | $10.56 | $10.56 | $10.40 | $10.45 | $9.90 | 9,945 |
| 2019-12-17 | $10.48 | $10.48 | $10.43 | $10.43 | $9.88 | 6,652 |
| 2019-12-16 | $10.19 | $10.57 | $10.19 | $10.57 | $10.01 | 18,327 |
| 2019-12-13 | $10.41 | $11.00 | $10.19 | $10.20 | $9.66 | 10,615 |
| 2019-12-12 | $10.00 | $10.45 | $9.90 | $10.20 | $9.66 | 6,227 |
| 2019-12-11 | $9.97 | $9.97 | $9.96 | $9.96 | $9.43 | 3,414 |
| 2019-12-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.43 | 3,304 |
| 2019-12-09 | $10.00 | $10.03 | $9.92 | $9.92 | $9.40 | 15,551 |
| 2019-12-06 | $10.00 | $10.25 | $10.00 | $10.25 | $9.71 | 10,800 |
| 2019-12-05 | $9.73 | $9.84 | $9.70 | $9.71 | $9.20 | 5,141 |
| 2019-12-04 | $9.57 | $9.57 | $9.53 | $9.53 | $9.03 | 1,995 |
| 2019-12-03 | $9.95 | $10.39 | $9.78 | $10.11 | $9.58 | 8,962 |
| 2019-12-02 | $10.09 | $10.09 | $9.64 | $9.70 | $9.19 | 1,302,833 |
| 2019-11-29 | $10.25 | $10.25 | $10.25 | $10.25 | $9.71 | 410 |
| 2019-11-27 | $10.15 | $10.25 | $10.15 | $10.25 | $9.71 | 6,875 |
| 2019-11-26 | $9.88 | $10.26 | $9.88 | $10.06 | $9.53 | 29,698 |
| 2019-11-25 | $10.16 | $10.30 | $10.16 | $10.25 | $9.71 | 18,967 |
| 2019-11-22 | $9.87 | $10.05 | $9.81 | $9.93 | $9.41 | 6,436 |
| 2019-11-21 | $9.81 | $9.86 | $9.78 | $9.86 | $9.34 | 5,576 |
| 2019-11-20 | $9.77 | $9.99 | $9.77 | $9.94 | $9.42 | 4,823 |
| 2019-11-19 | $10.12 | $10.28 | $10.04 | $10.04 | $9.51 | 3,527 |
| 2019-11-18 | $10.03 | $10.03 | $10.03 | $10.03 | $9.50 | 1,200 |
| 2019-11-15 | $9.86 | $10.01 | $9.86 | $9.91 | $9.39 | 6,571 |
| 2019-11-14 | $9.56 | $9.88 | $9.56 | $9.78 | $9.26 | 3,595 |
| 2019-11-13 | $9.88 | $10.00 | $9.85 | $10.00 | $9.47 | 8,898 |
| 2019-11-12 | $9.95 | $10.39 | $9.95 | $10.39 | $9.84 | 4,210 |
| 2019-11-11 | $10.35 | $10.35 | $10.10 | $10.26 | $9.72 | 4,062 |
| 2019-11-08 | $10.89 | $10.89 | $10.34 | $10.34 | $9.79 | 1,645 |
| 2019-11-07 | $10.89 | $10.89 | $10.89 | $10.89 | $10.32 | 100 |
| 2019-11-06 | $10.90 | $10.90 | $10.48 | $10.48 | $9.93 | 1,730 |
| 2019-11-05 | $10.50 | $10.63 | $10.45 | $10.54 | $9.98 | 104,857 |
| 2019-11-04 | $10.69 | $10.69 | $10.40 | $10.48 | $9.93 | 7,133 |
| 2019-11-01 | $10.07 | $10.18 | $10.07 | $10.09 | $9.56 | 3,541 |
| 2019-10-31 | $9.80 | $9.94 | $9.80 | $9.80 | $9.28 | 4,688 |
| 2019-10-30 | $10.08 | $10.08 | $9.47 | $9.65 | $9.14 | 15,413 |
| 2019-10-29 | $9.82 | $9.88 | $9.72 | $9.78 | $9.26 | 37,159 |
| 2019-10-28 | $10.01 | $10.06 | $9.86 | $9.86 | $9.34 | 2,102 |
| 2019-10-25 | $9.68 | $9.68 | $9.68 | $9.68 | $9.17 | 160 |
| 2019-10-24 | $9.74 | $9.75 | $9.74 | $9.75 | $9.24 | 5,223 |
| 2019-10-23 | $9.52 | $9.52 | $9.52 | $9.52 | $9.02 | 0 |
| 2019-10-22 | $9.62 | $9.62 | $9.52 | $9.52 | $9.02 | 5,630 |
| 2019-10-21 | $9.53 | $9.55 | $9.51 | $9.52 | $9.02 | 4,037 |
| 2019-10-18 | $9.65 | $9.65 | $9.59 | $9.59 | $9.08 | 1,694 |
| 2019-10-17 | $9.71 | $9.78 | $9.60 | $9.60 | $9.09 | 37,769 |
| 2019-10-16 | $9.71 | $9.71 | $9.57 | $9.61 | $9.10 | 933 |
| 2019-10-15 | $9.22 | $9.45 | $9.11 | $9.45 | $8.95 | 7,345 |
| 2019-10-14 | $9.22 | $9.50 | $9.07 | $9.25 | $8.76 | 5,925 |
| 2019-10-11 | $9.39 | $9.39 | $9.27 | $9.33 | $8.84 | 2,139 |
| 2019-10-10 | $9.15 | $9.19 | $9.15 | $9.19 | $8.71 | 2,429 |
| 2019-10-09 | $9.35 | $9.35 | $9.35 | $9.35 | $8.86 | 9,419 |
| 2019-10-08 | $9.40 | $9.41 | $9.35 | $9.35 | $8.86 | 1,563 |
| 2019-10-07 | $9.35 | $9.35 | $9.35 | $9.35 | $8.86 | 198 |
| 2019-10-04 | $9.28 | $9.28 | $9.26 | $9.26 | $8.77 | 1,270 |
| 2019-10-03 | $9.45 | $9.52 | $9.35 | $9.45 | $8.95 | 14,129 |
| 2019-10-02 | $9.40 | $9.40 | $9.24 | $9.24 | $8.75 | 5,422 |
| 2019-10-01 | $9.42 | $9.42 | $9.28 | $9.28 | $8.79 | 24,706 |
| 2019-09-30 | $9.41 | $9.44 | $9.37 | $9.44 | $8.94 | 5,415 |
| 2019-09-27 | $9.36 | $9.36 | $9.32 | $9.32 | $8.83 | 988 |
| 2019-09-26 | $9.44 | $9.61 | $9.44 | $9.61 | $9.10 | 4,840 |
| 2019-09-25 | $9.43 | $9.58 | $9.43 | $9.43 | $8.93 | 2,162 |
| 2019-09-24 | $9.66 | $9.69 | $9.66 | $9.69 | $9.18 | 1,835 |
| 2019-09-23 | $9.49 | $9.49 | $9.44 | $9.44 | $8.94 | 69,870 |
| 2019-09-20 | $9.55 | $9.55 | $9.51 | $9.51 | $9.01 | 882 |
| 2019-09-19 | $9.72 | $9.87 | $9.72 | $9.79 | $9.27 | 700 |
| 2019-09-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.47 | 3,500 |
| 2019-09-17 | $9.75 | $10.14 | $9.75 | $10.00 | $9.47 | 12,861 |
| 2019-09-16 | $10.18 | $10.18 | $10.18 | $10.18 | $9.64 | 4,200 |
| 2019-09-13 | $10.29 | $10.29 | $10.24 | $10.24 | $9.70 | 4,147 |
| 2019-09-12 | $10.04 | $10.04 | $10.04 | $10.04 | $9.51 | 660 |
| 2019-09-11 | $10.30 | $10.30 | $10.28 | $10.30 | $9.76 | 7,502 |
| 2019-09-10 | $10.16 | $10.30 | $10.16 | $10.30 | $9.76 | 500 |
| 2019-09-09 | $10.13 | $10.14 | $10.09 | $10.14 | $9.61 | 1,498 |
| 2019-09-06 | $10.16 | $10.16 | $10.04 | $10.04 | $9.51 | 6,739 |
| 2019-09-05 | $10.03 | $10.03 | $10.02 | $10.02 | $9.45 | 3,244 |
| 2019-09-04 | $9.95 | $10.05 | $9.95 | $10.05 | $9.48 | 5,008 |
| 2019-09-03 | $9.51 | $9.69 | $9.51 | $9.66 | $9.11 | 6,160 |
| 2019-08-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.28 | 5,085 |
| 2019-08-29 | $9.75 | $9.96 | $9.75 | $9.84 | $9.28 | 33,868 |
| 2019-08-28 | $9.45 | $9.45 | $9.45 | $9.45 | $8.91 | 1,965 |
| 2019-08-27 | $9.43 | $9.43 | $9.43 | $9.43 | $8.89 | 6,980 |
| 2019-08-26 | $9.47 | $9.51 | $9.43 | $9.43 | $8.89 | 1,826 |
| 2019-08-23 | $9.66 | $9.86 | $9.55 | $9.55 | $9.01 | 2,201 |
| 2019-08-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.19 | 200 |
| 2019-08-21 | $9.99 | $9.99 | $9.77 | $9.77 | $9.22 | 3,766 |
| 2019-08-20 | $9.85 | $9.85 | $9.78 | $9.78 | $9.23 | 1,946 |
| 2019-08-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.23 | 0 |
| 2019-08-16 | $9.79 | $9.79 | $9.62 | $9.79 | $9.23 | 30,000 |
| 2019-08-15 | $9.49 | $9.49 | $9.39 | $9.39 | $8.86 | 2,608 |
| 2019-08-14 | $9.19 | $9.19 | $9.14 | $9.14 | $8.62 | 141,651 |
| 2019-08-13 | $9.45 | $9.55 | $9.33 | $9.45 | $8.91 | 7,146 |
| 2019-08-12 | $9.48 | $9.48 | $9.35 | $9.35 | $8.82 | 1,228 |
| 2019-08-09 | $9.76 | $9.80 | $9.62 | $9.80 | $9.24 | 10,610 |
| 2019-08-08 | $9.87 | $9.96 | $9.86 | $9.92 | $9.36 | 66,000 |
| 2019-08-07 | $9.70 | $9.75 | $9.70 | $9.75 | $9.20 | 11,926 |
| 2019-08-06 | $9.51 | $9.56 | $9.47 | $9.47 | $8.93 | 5,469 |
| 2019-08-05 | $9.74 | $9.74 | $9.42 | $9.48 | $8.94 | 3,201 |
| 2019-08-02 | $10.24 | $10.24 | $9.81 | $9.81 | $9.25 | 5,520 |
| 2019-08-01 | $10.15 | $10.25 | $9.96 | $9.96 | $9.39 | 18,718 |
| 2019-07-31 | $10.34 | $10.34 | $10.31 | $10.31 | $9.72 | 15,799 |
| 2019-07-30 | $10.39 | $10.39 | $10.32 | $10.32 | $9.73 | 95,697 |
| 2019-07-29 | $10.41 | $10.54 | $10.41 | $10.49 | $9.89 | 45,242 |
| 2019-07-26 | $10.63 | $10.84 | $10.59 | $10.77 | $10.16 | 6,749 |
| 2019-07-25 | $10.80 | $11.07 | $10.80 | $10.92 | $10.30 | 6,491 |
| 2019-07-24 | $11.07 | $11.14 | $11.03 | $11.14 | $10.51 | 18,920 |
| 2019-07-23 | $11.15 | $11.15 | $10.97 | $11.10 | $10.47 | 21,486 |
| 2019-07-22 | $11.16 | $11.24 | $11.15 | $11.15 | $10.52 | 17,351 |
| 2019-07-19 | $11.36 | $11.37 | $11.32 | $11.32 | $10.68 | 54,674 |
| 2019-07-18 | $10.98 | $10.98 | $10.97 | $10.98 | $10.36 | 9,034 |
| 2019-07-17 | $10.95 | $10.95 | $10.81 | $10.81 | $10.20 | 10,049 |
| 2019-07-16 | $10.91 | $10.91 | $10.87 | $10.87 | $10.25 | 16,309 |
| 2019-07-15 | $11.09 | $11.09 | $11.09 | $11.09 | $10.46 | 12,267 |
| 2019-07-12 | $10.80 | $10.87 | $10.80 | $10.80 | $10.19 | 16,204 |
| 2019-07-11 | $10.66 | $10.66 | $10.66 | $10.66 | $10.06 | 15,815 |
| 2019-07-10 | $10.66 | $10.66 | $10.66 | $10.66 | $10.06 | 14,408 |
| 2019-07-09 | $10.64 | $10.77 | $10.60 | $10.66 | $10.06 | 7,111 |
| 2019-07-08 | $10.87 | $10.87 | $10.87 | $10.87 | $10.25 | 27,015 |
| 2019-07-05 | $11.00 | $11.01 | $11.00 | $11.01 | $10.39 | 52,034 |
| 2019-07-03 | $11.06 | $11.12 | $10.99 | $10.99 | $10.37 | 30,136 |
| 2019-07-02 | $10.96 | $11.02 | $10.92 | $11.02 | $10.39 | 81,937 |
| 2019-07-01 | $10.79 | $10.79 | $10.79 | $10.79 | $10.18 | 0 |
| 2019-06-28 | $10.86 | $10.86 | $10.79 | $10.79 | $10.18 | 16,477 |
| 2019-06-27 | $10.78 | $10.78 | $10.64 | $10.64 | $10.04 | 4,018 |
| 2019-06-26 | $10.56 | $10.57 | $10.52 | $10.57 | $9.97 | 6,455 |
| 2019-06-25 | $10.47 | $10.58 | $10.42 | $10.58 | $9.98 | 10,182 |
| 2019-06-24 | $10.57 | $10.57 | $10.57 | $10.57 | $9.97 | 7,295 |
| 2019-06-21 | $10.60 | $10.62 | $10.60 | $10.61 | $10.01 | 19,289 |
| 2019-06-20 | $10.62 | $10.63 | $10.43 | $10.53 | $9.93 | 11,409 |
| 2019-06-19 | $10.08 | $10.22 | $10.08 | $10.22 | $9.64 | 10,671 |
| 2019-06-18 | $9.89 | $9.93 | $9.89 | $9.93 | $9.37 | 9,045 |
| 2019-06-17 | $9.57 | $9.59 | $9.57 | $9.59 | $9.05 | 26,391 |
| 2019-06-14 | $9.40 | $9.40 | $9.34 | $9.34 | $8.81 | 7,800 |
| 2019-06-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.06 | 12,769 |
| 2019-06-12 | $9.60 | $9.64 | $9.60 | $9.64 | $9.09 | 45,866 |
| 2019-06-11 | $9.86 | $9.90 | $9.86 | $9.90 | $9.34 | 13,371 |
| 2019-06-10 | $9.66 | $9.82 | $9.66 | $9.74 | $9.19 | 53,171 |
| 2019-06-07 | $9.61 | $9.63 | $9.42 | $9.42 | $8.89 | 37,416 |
| 2019-06-06 | $9.57 | $9.57 | $9.57 | $9.57 | $9.03 | 29,065 |
| 2019-06-05 | $9.25 | $9.41 | $9.25 | $9.29 | $8.76 | 31,260 |
| 2019-06-04 | $9.28 | $9.40 | $9.25 | $9.31 | $8.78 | 32,685 |
| 2019-06-03 | $9.20 | $9.29 | $9.20 | $9.20 | $8.68 | 52,182 |
| 2019-05-31 | $9.50 | $9.50 | $9.45 | $9.49 | $8.95 | 10,219 |
| 2019-05-30 | $9.54 | $9.66 | $9.53 | $9.66 | $9.11 | 25,695 |
| 2019-05-29 | $9.74 | $9.84 | $9.65 | $9.65 | $9.10 | 26,991 |
| 2019-05-28 | $9.76 | $9.76 | $9.72 | $9.72 | $9.17 | 8,943 |
| 2019-05-24 | $9.49 | $9.73 | $9.49 | $9.62 | $9.07 | 15,387 |
| 2019-05-23 | $9.48 | $9.48 | $9.41 | $9.46 | $8.92 | 22,394 |
| 2019-05-22 | $9.57 | $9.57 | $9.57 | $9.57 | $9.03 | 60,405 |
| 2019-05-21 | $9.61 | $9.65 | $9.57 | $9.57 | $9.03 | 16,562 |
| 2019-05-20 | $9.76 | $9.76 | $9.57 | $9.57 | $9.03 | 29,624 |
| 2019-05-17 | $9.76 | $9.88 | $9.74 | $9.74 | $9.08 | 11,711 |
| 2019-05-16 | $9.94 | $9.98 | $9.70 | $9.98 | $9.31 | 25,760 |
| 2019-05-15 | $9.74 | $9.94 | $9.67 | $9.94 | $9.27 | 37,088 |
| 2019-05-14 | $9.74 | $9.81 | $9.74 | $9.78 | $9.12 | 34,842 |
| 2019-05-13 | $9.63 | $9.63 | $9.63 | $9.63 | $8.98 | 1,000 |
| 2019-05-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.21 | 73,253 |
| 2019-05-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.30 | 17,278 |
| 2019-05-08 | $10.17 | $10.27 | $10.07 | $10.27 | $9.58 | 14,712 |
| 2019-05-07 | $10.28 | $10.28 | $10.17 | $10.26 | $9.57 | 49,391 |
| 2019-05-06 | $10.42 | $10.42 | $10.10 | $10.13 | $9.45 | 17,853 |
| 2019-05-03 | $10.55 | $10.55 | $10.55 | $10.55 | $9.84 | 4,869 |
| 2019-05-02 | $10.54 | $10.71 | $10.45 | $10.55 | $9.84 | 48,217 |
| 2019-05-01 | $10.15 | $10.15 | $10.15 | $10.15 | $9.47 | 4,615 |
| 2019-04-30 | $10.20 | $10.25 | $10.08 | $10.17 | $9.49 | 42,417 |
| 2019-04-29 | $10.15 | $10.28 | $10.15 | $10.22 | $9.53 | 9,894 |
| 2019-04-26 | $10.21 | $10.26 | $10.11 | $10.26 | $9.57 | 120,442 |
| 2019-04-25 | $10.32 | $10.36 | $10.00 | $10.23 | $9.54 | 12,085 |
| 2019-04-24 | $9.99 | $10.31 | $9.99 | $10.25 | $9.56 | 11,420 |
| 2019-04-23 | $10.19 | $10.32 | $10.11 | $10.32 | $9.63 | 44,032 |
| 2019-04-22 | $10.21 | $10.21 | $10.04 | $10.04 | $9.36 | 562 |
| 2019-04-18 | $10.13 | $10.26 | $10.08 | $10.08 | $9.40 | 15,807 |
| 2019-04-17 | $10.08 | $10.18 | $10.06 | $10.15 | $9.47 | 14,188 |
| 2019-04-16 | $10.31 | $10.35 | $10.24 | $10.35 | $9.65 | 17,872 |
| 2019-04-15 | $10.06 | $10.06 | $10.06 | $10.06 | $9.38 | 42,722 |
| 2019-04-12 | $10.15 | $10.15 | $10.15 | $10.15 | $9.47 | 14,679 |
| 2019-04-11 | $10.20 | $10.24 | $10.07 | $10.07 | $9.39 | 67,285 |
| 2019-04-10 | $10.16 | $10.16 | $10.12 | $10.12 | $9.44 | 23,663 |
| 2019-04-09 | $10.15 | $10.22 | $9.99 | $9.99 | $9.32 | 9,468 |
| 2019-04-08 | $10.19 | $10.20 | $10.19 | $10.20 | $9.51 | 42,787 |
| 2019-04-05 | $10.38 | $10.38 | $10.12 | $10.18 | $9.50 | 8,744 |
| 2019-04-04 | $10.13 | $10.32 | $10.13 | $10.15 | $9.47 | 33,361 |
| 2019-04-03 | $10.27 | $10.32 | $10.15 | $10.16 | $9.48 | 12,744 |
| 2019-04-02 | $10.17 | $10.17 | $10.07 | $10.13 | $9.45 | 32,252 |
| 2019-04-01 | $10.05 | $10.28 | $10.00 | $10.06 | $9.38 | 32,682 |
| 2019-03-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.30 | 10,737 |
| 2019-03-28 | $9.72 | $9.78 | $9.66 | $9.66 | $9.01 | 16,292 |
| 2019-03-27 | $9.56 | $9.56 | $9.52 | $9.52 | $8.88 | 40,026 |
| 2019-03-26 | $9.50 | $9.58 | $9.50 | $9.58 | $8.94 | 20,557 |
| 2019-03-25 | $9.66 | $9.78 | $9.54 | $9.78 | $9.12 | 15,791 |
| 2019-03-22 | $9.68 | $9.68 | $9.62 | $9.62 | $8.97 | 12,133 |
| 2019-03-21 | $9.72 | $9.72 | $9.55 | $9.55 | $8.91 | 15,206 |
| 2019-03-20 | $9.85 | $10.00 | $9.80 | $10.00 | $9.33 | 29,894 |
| 2019-03-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.14 | 15,126 |
| 2019-03-18 | $9.82 | $10.05 | $9.82 | $10.05 | $9.37 | 23,349 |
| 2019-03-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.30 | 8,774 |
| 2019-03-14 | $10.04 | $10.04 | $9.97 | $9.97 | $9.30 | 11,700 |
| 2019-03-13 | $10.00 | $10.17 | $10.00 | $10.17 | $9.49 | 126,045 |
| 2019-03-12 | $9.96 | $9.96 | $9.95 | $9.95 | $9.28 | 8,560 |
| 2019-03-11 | $9.76 | $9.96 | $9.71 | $9.94 | $9.27 | 13,941 |
| 2019-03-08 | $9.39 | $9.72 | $9.39 | $9.43 | $8.80 | 13,514 |
| 2019-03-07 | $9.63 | $9.63 | $9.59 | $9.59 | $8.94 | 33,611 |
| 2019-03-06 | $9.71 | $9.89 | $9.71 | $9.89 | $9.22 | 180,554 |
| 2019-03-05 | $9.85 | $10.01 | $9.80 | $10.00 | $9.33 | 30,395 |
| 2019-03-04 | $10.12 | $10.12 | $9.83 | $9.83 | $9.17 | 11,968 |
| 2019-03-01 | $9.95 | $10.06 | $9.95 | $10.06 | $9.38 | 21,927 |
| 2019-02-28 | $9.97 | $10.03 | $9.88 | $9.93 | $9.26 | 30,932 |
| 2019-02-27 | $9.75 | $9.88 | $9.69 | $9.75 | $9.09 | 13,910 |
| 2019-02-26 | $9.62 | $9.62 | $9.58 | $9.58 | $8.94 | 24,673 |
| 2019-02-25 | $9.69 | $9.88 | $9.69 | $9.88 | $9.22 | 14,862 |
| 2019-02-22 | $9.63 | $9.87 | $9.63 | $9.63 | $8.98 | 86,683 |
| 2019-02-21 | $9.66 | $9.83 | $9.49 | $9.49 | $8.85 | 21,066 |
| 2019-02-20 | $9.55 | $9.59 | $9.55 | $9.55 | $8.91 | 29,525 |
| 2019-02-19 | $9.24 | $9.50 | $9.24 | $9.40 | $8.77 | 18,322 |
| 2019-02-15 | $9.32 | $9.42 | $9.30 | $9.30 | $8.67 | 149,547 |
| 2019-02-14 | $9.33 | $9.60 | $9.33 | $9.36 | $8.73 | 15,034 |
| 2019-02-13 | $9.35 | $9.35 | $9.35 | $9.35 | $8.72 | 35,799 |
| 2019-02-12 | $9.22 | $9.37 | $9.22 | $9.29 | $8.67 | 15,605 |
| 2019-02-11 | $9.56 | $9.56 | $9.29 | $9.36 | $8.73 | 13,407 |
| 2019-02-08 | $9.56 | $9.60 | $9.27 | $9.44 | $8.80 | 90,875 |
| 2019-02-07 | $9.19 | $9.21 | $9.07 | $9.21 | $8.59 | 3,105 |
| 2019-02-06 | $9.37 | $9.37 | $9.16 | $9.23 | $8.61 | 1,934 |
| 2019-02-05 | $9.31 | $9.52 | $9.16 | $9.21 | $8.59 | 9,383 |
| 2019-02-04 | $9.40 | $9.40 | $9.24 | $9.33 | $8.70 | 23,899 |
| 2019-02-01 | $8.84 | $9.07 | $8.84 | $8.84 | $8.25 | 29,859 |
| 2019-01-31 | $9.00 | $9.01 | $8.87 | $8.87 | $8.27 | 10,083 |
| 2019-01-30 | $8.66 | $8.93 | $8.66 | $8.88 | $8.28 | 29,617 |
| 2019-01-29 | $8.76 | $8.76 | $8.66 | $8.70 | $8.11 | 46,711 |
| 2019-01-28 | $8.91 | $9.07 | $8.75 | $8.75 | $8.16 | 17,310 |
| 2019-01-25 | $8.79 | $8.79 | $8.79 | $8.79 | $8.20 | 22,853 |
| 2019-01-24 | $8.53 | $8.86 | $8.53 | $8.66 | $8.08 | 19,500 |
| 2019-01-23 | $8.71 | $8.71 | $8.66 | $8.66 | $8.08 | 40,038 |
| 2019-01-22 | $8.80 | $8.80 | $8.61 | $8.66 | $8.08 | 31,723 |
| 2019-01-18 | $8.80 | $8.80 | $8.80 | $8.80 | $8.21 | 11,089 |
| 2019-01-17 | $8.82 | $8.82 | $8.82 | $8.82 | $8.23 | 7,386 |
| 2019-01-16 | $8.82 | $8.98 | $8.82 | $8.82 | $8.23 | 35,057 |
| 2019-01-15 | $8.80 | $8.95 | $8.72 | $8.95 | $8.35 | 112,839 |
| 2019-01-14 | $8.49 | $8.60 | $8.40 | $8.60 | $8.02 | 42,364 |
| 2019-01-11 | $8.48 | $8.48 | $8.48 | $8.48 | $7.91 | 10,572 |
| 2019-01-10 | $8.51 | $8.66 | $8.48 | $8.48 | $7.91 | 18,551 |
| 2019-01-09 | $8.24 | $8.47 | $8.24 | $8.47 | $7.90 | 17,050 |
| 2019-01-08 | $8.16 | $8.17 | $8.07 | $8.07 | $7.53 | 147,882 |
| 2019-01-07 | $7.92 | $8.10 | $7.92 | $8.10 | $7.56 | 36,486 |
| 2019-01-04 | $7.99 | $8.15 | $7.73 | $8.08 | $7.54 | 16,925 |
| 2019-01-03 | $7.73 | $7.90 | $7.73 | $7.75 | $7.23 | 53,248 |
| 2019-01-02 | $7.90 | $8.07 | $7.86 | $8.03 | $7.49 | 33,426 |
| 2018-12-31 | $8.41 | $8.41 | $8.28 | $8.28 | $7.72 | 16,461 |
| 2018-12-28 | $8.06 | $8.24 | $8.06 | $8.24 | $7.68 | 74,142 |
| 2018-12-27 | $7.94 | $8.01 | $7.94 | $8.01 | $7.47 | 57,815 |
| 2018-12-26 | $7.93 | $8.31 | $7.89 | $7.89 | $7.36 | 24,500 |
| 2018-12-24 | $8.30 | $8.30 | $8.00 | $8.00 | $7.46 | 49,505 |
| 2018-12-21 | $8.08 | $8.32 | $8.06 | $8.32 | $7.76 | 48,226 |
| 2018-12-20 | $8.11 | $8.11 | $8.07 | $8.07 | $7.53 | 72,613 |
| 2018-12-19 | $8.35 | $8.39 | $8.11 | $8.11 | $7.56 | 15,603 |
| 2018-12-18 | $7.99 | $8.04 | $7.99 | $8.04 | $7.50 | 54,193 |
| 2018-12-17 | $8.19 | $8.19 | $8.19 | $8.19 | $7.64 | 190,706 |
| 2018-12-14 | $8.05 | $8.12 | $8.05 | $8.05 | $7.51 | 36,094 |
| 2018-12-13 | $8.17 | $8.17 | $8.10 | $8.10 | $7.56 | 57,874 |
| 2018-12-12 | $7.84 | $7.84 | $7.84 | $7.84 | $7.31 | 35,923 |
| 2018-12-11 | $7.98 | $8.06 | $7.98 | $8.06 | $7.52 | 34,577 |
| 2018-12-10 | $7.82 | $7.83 | $7.70 | $7.78 | $7.26 | 47,585 |
| 2018-12-07 | $8.28 | $8.28 | $8.05 | $8.05 | $7.51 | 60,274 |
| 2018-12-06 | $7.78 | $7.78 | $7.78 | $7.78 | $7.26 | 18,621 |
| 2018-12-04 | $8.42 | $8.42 | $8.42 | $8.42 | $7.85 | 43,023 |
| 2018-12-03 | $8.35 | $8.35 | $8.31 | $8.31 | $7.75 | 5,313 |
| 2018-11-30 | $8.07 | $8.17 | $8.03 | $8.10 | $7.56 | 6,477 |
| 2018-11-29 | $8.15 | $8.19 | $8.14 | $8.14 | $7.59 | 22,193 |
| 2018-11-28 | $8.17 | $8.35 | $8.12 | $8.35 | $7.79 | 49,185 |
| 2018-11-27 | $8.08 | $8.09 | $8.08 | $8.09 | $7.55 | 46,788 |
| 2018-11-26 | $8.26 | $8.26 | $8.16 | $8.20 | $7.65 | 6,855 |
| 2018-11-23 | $8.08 | $8.08 | $8.08 | $8.08 | $7.53 | 17,578 |
| 2018-11-21 | $8.25 | $8.25 | $8.25 | $8.25 | $7.69 | 21,882 |
| 2018-11-20 | $8.11 | $8.11 | $7.87 | $7.87 | $7.34 | 9,649 |
| 2018-11-19 | $8.22 | $8.38 | $8.22 | $8.22 | $7.67 | 31,233 |
| 2018-11-16 | $8.18 | $8.18 | $8.18 | $8.18 | $7.63 | 13,116 |
| 2018-11-15 | $8.22 | $8.26 | $8.18 | $8.18 | $7.63 | 25,537 |
| 2018-11-14 | $8.11 | $8.11 | $7.96 | $7.96 | $7.42 | 15,239 |
| 2018-11-13 | $8.12 | $8.25 | $8.12 | $8.25 | $7.69 | 35,140 |
| 2018-11-12 | $7.91 | $8.08 | $7.87 | $7.87 | $7.34 | 32,385 |
| 2018-11-09 | $7.94 | $8.02 | $7.83 | $7.88 | $7.35 | 33,534 |
| 2018-11-08 | $7.96 | $8.00 | $7.95 | $8.00 | $7.46 | 19,450 |
| 2018-11-07 | $7.89 | $7.89 | $7.89 | $7.89 | $7.36 | 32,583 |
| 2018-11-06 | $7.89 | $7.93 | $7.89 | $7.89 | $7.36 | 21,390 |
| 2018-11-05 | $7.90 | $7.98 | $7.88 | $7.98 | $7.44 | 59,451 |
| 2018-11-02 | $8.35 | $8.35 | $7.90 | $7.90 | $7.37 | 32,793 |
| 2018-11-01 | $7.56 | $7.82 | $7.52 | $7.76 | $7.24 | 40,325 |
| 2018-10-31 | $7.56 | $7.71 | $7.43 | $7.51 | $7.00 | 31,264 |
| 2018-10-30 | $7.49 | $7.55 | $7.31 | $7.49 | $6.99 | 42,207 |
| 2018-10-29 | $7.53 | $7.53 | $7.49 | $7.49 | $6.99 | 19,323 |
| 2018-10-26 | $7.37 | $7.70 | $7.34 | $7.36 | $6.86 | 36,078 |
| 2018-10-25 | $7.53 | $7.60 | $7.50 | $7.60 | $7.09 | 12,289 |
| 2018-10-24 | $7.79 | $7.87 | $7.75 | $7.87 | $7.34 | 12,560 |
| 2018-10-23 | $7.78 | $7.84 | $7.76 | $7.84 | $7.31 | 22,779 |
| 2018-10-22 | $7.99 | $8.29 | $7.99 | $8.20 | $7.65 | 101,363 |
| 2018-10-19 | $7.83 | $7.85 | $7.81 | $7.81 | $7.28 | 33,483 |
| 2018-10-18 | $7.75 | $7.75 | $7.75 | $7.75 | $7.23 | 51,723 |
| 2018-10-17 | $7.87 | $7.87 | $7.76 | $7.76 | $7.24 | 987 |
| 2018-10-16 | $7.99 | $7.99 | $7.78 | $7.81 | $7.28 | 376,539 |
| 2018-10-15 | $7.91 | $8.10 | $7.90 | $8.10 | $7.56 | 22,016 |
| 2018-10-12 | $7.90 | $8.20 | $7.81 | $8.14 | $7.59 | 32,163 |
| 2018-10-11 | $7.95 | $7.95 | $7.75 | $7.75 | $7.23 | 18,611 |
| 2018-10-10 | $8.05 | $8.05 | $7.95 | $7.95 | $7.42 | 12,453 |
| 2018-10-09 | $7.95 | $8.02 | $7.95 | $8.02 | $7.48 | 99,065 |
| 2018-10-08 | $8.01 | $8.20 | $7.95 | $8.20 | $7.65 | 29,577 |
| 2018-10-05 | $8.07 | $8.20 | $8.03 | $8.03 | $7.49 | 21,765 |
| 2018-10-04 | $8.20 | $8.23 | $8.01 | $8.01 | $7.47 | 16,494 |
| 2018-10-03 | $8.33 | $8.51 | $8.33 | $8.33 | $7.77 | 42,593 |
| 2018-10-02 | $8.73 | $8.73 | $8.47 | $8.55 | $7.97 | 13,680 |
| 2018-10-01 | $8.83 | $8.95 | $8.79 | $8.95 | $8.35 | 6,718 |
| 2018-09-28 | $8.91 | $8.95 | $8.78 | $8.95 | $8.35 | 28,350 |
| 2018-09-27 | $8.79 | $8.85 | $8.75 | $8.79 | $8.20 | 33,839 |
| 2018-09-26 | $8.66 | $8.80 | $8.65 | $8.65 | $8.07 | 41,226 |
| 2018-09-25 | $8.65 | $8.72 | $8.46 | $8.64 | $8.06 | 7,892 |
| 2018-09-24 | $8.43 | $8.68 | $8.43 | $8.56 | $7.98 | 6,495 |
| 2018-09-21 | $8.75 | $8.75 | $8.62 | $8.62 | $8.04 | 19,665 |
| 2018-09-20 | $8.53 | $8.53 | $8.28 | $8.28 | $7.72 | 10,950 |
| 2018-09-19 | $8.51 | $8.51 | $8.27 | $8.27 | $7.71 | 21,719 |
| 2018-09-18 | $8.43 | $8.43 | $8.32 | $8.32 | $7.76 | 20,831 |
| 2018-09-17 | $8.14 | $8.25 | $8.10 | $8.14 | $7.59 | 18,508 |
| 2018-09-14 | $8.25 | $8.25 | $8.25 | $8.25 | $7.69 | 6,316 |
| 2018-09-13 | $8.30 | $8.30 | $8.30 | $8.30 | $7.74 | 11,353 |
| 2018-09-12 | $7.93 | $8.15 | $7.93 | $7.94 | $7.41 | 13,662 |
| 2018-09-11 | $7.95 | $7.95 | $7.79 | $7.79 | $7.27 | 27,145 |
| 2018-09-10 | $7.96 | $8.02 | $7.79 | $7.98 | $7.44 | 14,208 |
| 2018-09-07 | $8.20 | $8.20 | $8.02 | $8.02 | $7.48 | 13,543 |
| 2018-09-06 | $8.33 | $8.33 | $8.33 | $8.33 | $7.73 | 9,744 |
| 2018-09-05 | $8.45 | $8.45 | $8.45 | $8.45 | $7.85 | 9,689 |
| 2018-09-04 | $8.49 | $8.78 | $8.47 | $8.47 | $7.86 | 8,932 |
| 2018-08-31 | $8.70 | $8.74 | $8.47 | $8.47 | $7.86 | 39,393 |
| 2018-08-30 | $8.76 | $8.76 | $8.48 | $8.49 | $7.88 | 15,208 |
| 2018-08-29 | $8.72 | $8.76 | $8.58 | $8.63 | $8.01 | 19,444 |
| 2018-08-28 | $8.67 | $8.75 | $8.42 | $8.53 | $7.92 | 38,829 |
| 2018-08-27 | $8.74 | $8.74 | $8.44 | $8.74 | $8.11 | 11,099 |
| 2018-08-24 | $8.36 | $8.54 | $8.36 | $8.54 | $7.93 | 28,202 |
| 2018-08-23 | $8.77 | $8.77 | $8.54 | $8.54 | $7.93 | 13,486 |
| 2018-08-22 | $8.86 | $8.86 | $8.68 | $8.86 | $8.23 | 41,811 |
| 2018-08-21 | $8.80 | $8.81 | $8.77 | $8.81 | $8.18 | 20,182 |
| 2018-08-20 | $8.62 | $8.62 | $8.62 | $8.62 | $8.00 | 13,721 |
| 2018-08-17 | $8.72 | $8.72 | $8.34 | $8.48 | $7.87 | 18,861 |
| 2018-08-16 | $8.25 | $8.51 | $8.25 | $8.30 | $7.71 | 40,907 |
| 2018-08-15 | $8.54 | $8.56 | $8.28 | $8.56 | $7.95 | 29,939 |
| 2018-08-14 | $8.50 | $8.77 | $8.50 | $8.77 | $8.14 | 16,650 |
| 2018-08-13 | $8.61 | $8.75 | $8.59 | $8.75 | $8.12 | 53,979 |
| 2018-08-10 | $8.89 | $8.89 | $8.66 | $8.66 | $8.04 | 12,360 |
| 2018-08-09 | $9.01 | $9.01 | $8.80 | $8.80 | $8.17 | 27,045 |
| 2018-08-08 | $8.78 | $8.78 | $8.78 | $8.78 | $8.15 | 23,726 |
| 2018-08-07 | $8.70 | $8.70 | $8.67 | $8.69 | $8.07 | 14,372 |
| 2018-08-06 | $8.67 | $8.67 | $8.58 | $8.58 | $7.97 | 86,297 |
| 2018-08-03 | $8.54 | $8.54 | $8.37 | $8.37 | $7.77 | 24,847 |
| 2018-08-02 | $8.25 | $8.54 | $8.25 | $8.44 | $7.84 | 18,816 |
| 2018-08-01 | $8.69 | $8.69 | $8.69 | $8.69 | $8.07 | 10,345 |
| 2018-07-31 | $8.82 | $8.82 | $8.61 | $8.67 | $8.05 | 20,194 |
| 2018-07-30 | $8.61 | $8.82 | $8.61 | $8.66 | $8.04 | 296,536 |
| 2018-07-27 | $8.77 | $8.82 | $8.75 | $8.75 | $8.12 | 29,750 |
| 2018-07-26 | $8.71 | $8.81 | $8.59 | $8.70 | $8.08 | 17,898 |
| 2018-07-25 | $8.90 | $8.90 | $8.72 | $8.72 | $8.10 | 11,250 |
| 2018-07-24 | $8.82 | $8.98 | $8.76 | $8.98 | $8.34 | 10,504 |
| 2018-07-23 | $8.72 | $8.79 | $8.62 | $8.65 | $8.03 | 15,967 |
| 2018-07-20 | $8.46 | $8.74 | $8.46 | $8.59 | $7.98 | 6,974 |
| 2018-07-19 | $8.54 | $8.72 | $8.54 | $8.72 | $8.10 | 25,829 |
| 2018-07-18 | $8.47 | $8.74 | $8.47 | $8.74 | $8.11 | 13,992 |
| 2018-07-17 | $8.78 | $8.78 | $8.61 | $8.61 | $7.99 | 13,107 |
| 2018-07-16 | $8.84 | $8.84 | $8.84 | $8.84 | $8.21 | 26,110 |
| 2018-07-13 | $8.78 | $8.78 | $8.62 | $8.70 | $8.08 | 16,296 |
| 2018-07-12 | $8.79 | $8.79 | $8.63 | $8.63 | $8.01 | 10,315 |
| 2018-07-11 | $8.65 | $8.69 | $8.54 | $8.55 | $7.94 | 25,799 |
| 2018-07-10 | $8.77 | $8.77 | $8.55 | $8.63 | $8.01 | 40,632 |
| 2018-07-09 | $8.63 | $8.80 | $8.63 | $8.80 | $8.17 | 24,017 |
| 2018-07-06 | $8.50 | $8.71 | $8.50 | $8.57 | $7.96 | 256,598 |
| 2018-07-05 | $8.39 | $8.68 | $8.37 | $8.37 | $7.77 | 14,373 |
| 2018-07-03 | $8.65 | $8.65 | $8.42 | $8.42 | $7.82 | 178,056 |
| 2018-07-02 | $8.57 | $8.77 | $8.57 | $8.77 | $8.14 | 3,406 |
| 2018-06-29 | $8.90 | $8.90 | $8.63 | $8.63 | $8.01 | 219,892 |
| 2018-06-28 | $8.80 | $8.83 | $8.52 | $8.61 | $7.99 | 29,963 |
| 2018-06-27 | $8.61 | $8.61 | $8.33 | $8.34 | $7.74 | 25,451 |
| 2018-06-26 | $8.50 | $8.73 | $8.50 | $8.51 | $7.90 | 25,543 |
| 2018-06-25 | $8.50 | $8.71 | $8.50 | $8.57 | $7.96 | 19,243 |
| 2018-06-22 | $8.94 | $8.94 | $8.65 | $8.65 | $8.03 | 108,047 |
| 2018-06-21 | $8.76 | $8.76 | $8.57 | $8.57 | $7.96 | 10,694 |
| 2018-06-20 | $8.62 | $8.90 | $8.62 | $8.74 | $8.11 | 39,683 |
| 2018-06-19 | $8.65 | $8.70 | $8.50 | $8.70 | $8.08 | 28,366 |
| 2018-06-18 | $9.01 | $9.01 | $8.71 | $8.94 | $8.30 | 21,680 |
| 2018-06-15 | $8.70 | $9.00 | $8.70 | $9.00 | $8.36 | 16,779 |
| 2018-06-14 | $9.08 | $9.08 | $9.00 | $9.00 | $8.36 | 15,007 |
| 2018-06-13 | $9.09 | $9.23 | $9.06 | $9.06 | $8.41 | 80,852 |
| 2018-06-12 | $9.03 | $9.22 | $9.03 | $9.17 | $8.51 | 53,600 |
| 2018-06-11 | $9.31 | $9.39 | $9.15 | $9.15 | $8.50 | 24,749 |
| 2018-06-08 | $9.00 | $9.29 | $9.00 | $9.29 | $8.63 | 16,120 |
| 2018-06-07 | $9.31 | $9.46 | $9.26 | $9.26 | $8.60 | 17,312 |
| 2018-06-06 | $9.43 | $9.43 | $9.43 | $9.43 | $8.75 | 17,759 |
| 2018-06-05 | $9.07 | $9.30 | $9.07 | $9.30 | $8.63 | 15,890 |
| 2018-06-04 | $9.17 | $9.29 | $9.11 | $9.11 | $8.46 | 86,271 |
| 2018-06-01 | $9.16 | $9.22 | $9.02 | $9.20 | $8.54 | 85,171 |
| 2018-05-31 | $9.02 | $9.18 | $9.02 | $9.18 | $8.52 | 31,639 |
| 2018-05-30 | $8.90 | $9.10 | $8.90 | $9.10 | $8.45 | 37,083 |
| 2018-05-29 | $8.89 | $8.99 | $8.88 | $8.88 | $8.24 | 37,924 |
| 2018-05-25 | $9.00 | $9.00 | $8.96 | $9.00 | $8.36 | 30,546 |
| 2018-05-24 | $9.08 | $9.08 | $8.89 | $8.89 | $8.25 | 12,754 |
| 2018-05-23 | $9.08 | $9.08 | $8.93 | $8.93 | $8.29 | 30,409 |
| 2018-05-22 | $9.52 | $9.57 | $9.52 | $9.57 | $8.88 | 3,550 |
| 2018-05-21 | $9.53 | $9.57 | $9.23 | $9.34 | $8.59 | 25,053 |
| 2018-05-18 | $9.07 | $9.32 | $9.05 | $9.06 | $8.33 | 13,481 |
| 2018-05-17 | $9.30 | $9.30 | $9.06 | $9.23 | $8.49 | 9,547 |
| 2018-05-16 | $9.20 | $9.37 | $9.15 | $9.37 | $8.61 | 12,579 |
| 2018-05-15 | $9.20 | $9.38 | $9.15 | $9.38 | $8.62 | 10,653 |
| 2018-05-14 | $9.46 | $9.51 | $9.46 | $9.50 | $8.73 | 13,734 |
| 2018-05-11 | $9.29 | $9.39 | $9.19 | $9.39 | $8.63 | 36,455 |
| 2018-05-10 | $9.06 | $9.19 | $8.99 | $9.19 | $8.45 | 108,476 |
| 2018-05-09 | $8.95 | $8.95 | $8.81 | $8.91 | $8.19 | 16,788 |
| 2018-05-08 | $8.96 | $8.96 | $8.75 | $8.90 | $8.18 | 13,973 |
| 2018-05-07 | $8.65 | $8.78 | $8.65 | $8.78 | $8.07 | 21,481 |
| 2018-05-04 | $8.90 | $8.90 | $8.59 | $8.59 | $7.90 | 9,199 |
| 2018-05-03 | $8.90 | $8.92 | $8.64 | $8.85 | $8.14 | 23,956 |
| 2018-05-02 | $8.81 | $8.99 | $8.75 | $8.75 | $8.04 | 76,047 |
| 2018-05-01 | $8.86 | $9.08 | $8.82 | $9.08 | $8.35 | 6,307 |
| 2018-04-30 | $8.86 | $8.99 | $8.86 | $8.89 | $8.17 | 12,921 |
| 2018-04-27 | $8.85 | $8.90 | $8.85 | $8.90 | $8.18 | 16,304 |
| 2018-04-26 | $8.76 | $8.80 | $8.63 | $8.65 | $7.95 | 13,424 |
| 2018-04-25 | $8.84 | $8.84 | $8.66 | $8.66 | $7.96 | 19,636 |
| 2018-04-24 | $8.94 | $8.94 | $8.62 | $8.62 | $7.92 | 19,400 |
| 2018-04-23 | $8.67 | $8.82 | $8.62 | $8.62 | $7.92 | 10,866 |
| 2018-04-20 | $8.77 | $8.81 | $8.56 | $8.80 | $8.09 | 12,520 |
| 2018-04-19 | $8.68 | $8.91 | $8.68 | $8.91 | $8.19 | 16,361 |
| 2018-04-18 | $8.81 | $8.91 | $8.73 | $8.73 | $8.03 | 258,322 |
| 2018-04-17 | $8.47 | $8.77 | $8.47 | $8.55 | $7.86 | 10,460 |
| 2018-04-16 | $8.76 | $8.76 | $8.51 | $8.51 | $7.82 | 17,866 |
| 2018-04-13 | $9.13 | $9.13 | $8.86 | $8.86 | $8.15 | 39,407 |
| 2018-04-12 | $9.01 | $9.14 | $8.93 | $8.93 | $8.21 | 22,151 |
| 2018-04-11 | $9.18 | $9.18 | $9.05 | $9.05 | $8.32 | 9,268 |
| 2018-04-10 | $8.67 | $8.87 | $8.57 | $8.57 | $7.88 | 12,939 |
| 2018-04-09 | $8.51 | $8.79 | $8.51 | $8.57 | $7.88 | 18,495 |
| 2018-04-06 | $8.55 | $8.64 | $8.45 | $8.64 | $7.94 | 36,437 |
| 2018-04-05 | $8.34 | $8.72 | $8.34 | $8.42 | $7.74 | 2,275 |
| 2018-04-04 | $8.55 | $8.63 | $8.33 | $8.50 | $7.81 | 8,692 |
| 2018-04-03 | $8.48 | $8.77 | $8.48 | $8.48 | $7.80 | 41,125 |
| 2018-04-02 | $8.53 | $8.53 | $8.25 | $8.25 | $7.58 | 2,081 |
| 2018-03-29 | $8.62 | $8.65 | $8.39 | $8.48 | $7.80 | 365,505 |
| 2018-03-28 | $8.18 | $8.53 | $8.18 | $8.32 | $7.65 | 14,993 |
| 2018-03-27 | $8.49 | $8.49 | $8.49 | $8.49 | $7.80 | 10,096 |
| 2018-03-26 | $8.51 | $8.74 | $8.49 | $8.53 | $7.84 | 15,026 |
| 2018-03-23 | $8.52 | $8.52 | $8.37 | $8.52 | $7.83 | 18,358 |
| 2018-03-22 | $8.56 | $8.56 | $8.43 | $8.43 | $7.75 | 8,681 |
| 2018-03-21 | $8.76 | $8.78 | $8.55 | $8.55 | $7.86 | 22,042 |
| 2018-03-20 | $8.89 | $8.89 | $8.64 | $8.70 | $8.00 | 20,302 |
| 2018-03-19 | $8.70 | $8.70 | $8.50 | $8.50 | $7.81 | 4,662 |
| 2018-03-16 | $8.64 | $8.64 | $8.54 | $8.54 | $7.85 | 34,652 |
| 2018-03-15 | $8.68 | $8.68 | $8.56 | $8.56 | $7.87 | 20,962 |
| 2018-03-14 | $8.55 | $8.66 | $8.43 | $8.43 | $7.75 | 9,119 |
| 2018-03-13 | $8.50 | $8.72 | $8.50 | $8.52 | $7.83 | 23,809 |
| 2018-03-12 | $8.55 | $8.69 | $8.55 | $8.69 | $7.99 | 49,860 |
| 2018-03-09 | $8.40 | $8.53 | $8.40 | $8.53 | $7.84 | 8,934 |
| 2018-03-08 | $8.19 | $8.36 | $8.19 | $8.36 | $7.69 | 5,785 |
| 2018-03-07 | $8.12 | $8.16 | $7.95 | $8.02 | $7.37 | 14,458 |
| 2018-03-06 | $8.39 | $8.39 | $8.39 | $8.39 | $7.71 | 17,948 |
| 2018-03-05 | $8.05 | $8.12 | $7.96 | $8.12 | $7.46 | 13,451 |
| 2018-03-02 | $8.25 | $8.25 | $8.18 | $8.18 | $7.52 | 108,489 |
| 2018-03-01 | $8.24 | $8.45 | $8.24 | $8.29 | $7.62 | 14,007 |
| 2018-02-28 | $8.54 | $8.54 | $8.30 | $8.44 | $7.76 | 33,748 |
| 2018-02-27 | $8.35 | $8.48 | $8.28 | $8.31 | $7.64 | 26,340 |
| 2018-02-26 | $8.14 | $8.21 | $8.14 | $8.21 | $7.55 | 9,713 |
| 2018-02-23 | $8.29 | $8.29 | $8.07 | $8.07 | $7.42 | 32,516 |
| 2018-02-22 | $8.01 | $8.20 | $7.94 | $8.04 | $7.39 | 38,859 |
| 2018-02-21 | $8.17 | $8.37 | $8.17 | $8.20 | $7.54 | 27,702 |
| 2018-02-20 | $8.02 | $8.05 | $8.02 | $8.02 | $7.37 | 7,429 |
| 2018-02-16 | $8.24 | $8.24 | $8.24 | $8.24 | $7.58 | 2,370 |
| 2018-02-15 | $8.13 | $8.24 | $8.11 | $8.24 | $7.58 | 16,408 |
| 2018-02-14 | $7.87 | $8.14 | $7.83 | $7.91 | $7.27 | 25,635 |
| 2018-02-13 | $7.72 | $7.96 | $7.71 | $7.96 | $7.32 | 43,887 |
| 2018-02-12 | $7.80 | $7.84 | $7.72 | $7.72 | $7.10 | 85,275 |
| 2018-02-09 | $7.65 | $7.72 | $7.37 | $7.72 | $7.10 | 42,787 |
| 2018-02-08 | $7.73 | $7.99 | $7.70 | $7.99 | $7.35 | 45,506 |
| 2018-02-07 | $7.86 | $7.97 | $7.82 | $7.86 | $7.23 | 34,214 |
| 2018-02-06 | $7.84 | $8.12 | $7.70 | $8.12 | $7.46 | 154,848 |
| 2018-02-05 | $8.10 | $8.22 | $8.00 | $8.00 | $7.35 | 37,915 |
| 2018-02-02 | $8.43 | $8.43 | $8.17 | $8.19 | $7.53 | 21,948 |
| 2018-02-01 | $8.28 | $8.42 | $8.28 | $8.42 | $7.74 | 20,322 |
| 2018-01-31 | $8.52 | $8.59 | $8.50 | $8.58 | $7.89 | 26,629 |
| 2018-01-30 | $8.39 | $8.54 | $8.39 | $8.46 | $7.78 | 47,349 |
| 2018-01-29 | $8.36 | $8.48 | $8.36 | $8.37 | $7.69 | 114,943 |
| 2018-01-26 | $8.69 | $8.69 | $8.44 | $8.50 | $7.81 | 97,662 |
| 2018-01-25 | $8.60 | $8.60 | $8.42 | $8.42 | $7.74 | 81,783 |
| 2018-01-24 | $8.58 | $8.63 | $8.49 | $8.60 | $7.91 | 336,576 |
| 2018-01-23 | $8.64 | $8.64 | $8.51 | $8.51 | $7.82 | 30,729 |
| 2018-01-22 | $8.58 | $8.58 | $8.42 | $8.53 | $7.84 | 186,638 |
| 2018-01-19 | $8.66 | $8.66 | $8.46 | $8.58 | $7.89 | 30,547 |
| 2018-01-18 | $8.65 | $8.65 | $8.45 | $8.57 | $7.88 | 30,920 |
| 2018-01-17 | $8.74 | $8.77 | $8.63 | $8.77 | $8.06 | 19,817 |
| 2018-01-16 | $8.90 | $8.90 | $8.65 | $8.89 | $8.17 | 12,450 |
| 2018-01-12 | $8.54 | $8.67 | $8.50 | $8.59 | $7.90 | 622,815 |
| 2018-01-11 | $8.44 | $8.60 | $8.40 | $8.55 | $7.86 | 28,018 |
| 2018-01-10 | $8.51 | $8.56 | $8.45 | $8.56 | $7.87 | 7,805 |
| 2018-01-09 | $8.55 | $8.55 | $8.42 | $8.42 | $7.74 | 31,706 |
| 2018-01-08 | $8.61 | $8.61 | $8.58 | $8.58 | $7.89 | 11,158 |
| 2018-01-05 | $8.66 | $8.69 | $8.59 | $8.67 | $7.97 | 15,854 |
| 2018-01-04 | $8.66 | $8.85 | $8.60 | $8.85 | $8.14 | 94,809 |
| 2018-01-03 | $8.78 | $8.82 | $8.64 | $8.78 | $8.07 | 31,744 |
| 2018-01-02 | $8.63 | $8.72 | $8.59 | $8.59 | $7.90 | 4,803 |
| 2017-12-29 | $8.33 | $8.60 | $8.33 | $8.46 | $7.78 | 15,996 |
| 2017-12-28 | $8.28 | $8.32 | $8.28 | $8.28 | $7.61 | 15,616 |
| 2017-12-27 | $8.24 | $8.32 | $8.21 | $8.21 | $7.55 | 16,420 |
| 2017-12-26 | $8.08 | $8.30 | $8.08 | $8.25 | $7.58 | 2,405 |
| 2017-12-22 | $8.25 | $8.26 | $8.11 | $8.11 | $7.46 | 8,088 |
| 2017-12-21 | $8.07 | $8.14 | $8.07 | $8.14 | $7.48 | 14,006 |
| 2017-12-20 | $8.07 | $8.07 | $8.00 | $8.07 | $7.42 | 6,801 |
| 2017-12-19 | $8.14 | $8.14 | $8.01 | $8.01 | $7.36 | 14,946 |
| 2017-12-18 | $8.13 | $8.13 | $7.94 | $8.08 | $7.43 | 13,483 |
| 2017-12-15 | $7.95 | $7.99 | $7.86 | $7.86 | $7.23 | 21,264 |
| 2017-12-14 | $8.02 | $8.03 | $7.90 | $7.90 | $7.26 | 12,544 |
| 2017-12-13 | $8.03 | $8.03 | $8.03 | $8.03 | $7.38 | 2,573 |
| 2017-12-12 | $8.07 | $8.16 | $8.03 | $8.03 | $7.38 | 12,199 |
| 2017-12-11 | $8.09 | $8.09 | $7.96 | $7.96 | $7.32 | 12,381 |
| 2017-12-08 | $7.75 | $7.94 | $7.75 | $7.85 | $7.22 | 31,243 |
| 2017-12-07 | $7.81 | $7.85 | $7.73 | $7.85 | $7.22 | 27,165 |
| 2017-12-06 | $7.84 | $7.88 | $7.84 | $7.84 | $7.21 | 16,594 |
| 2017-12-05 | $7.97 | $8.08 | $7.91 | $8.08 | $7.43 | 33,397 |
| 2017-12-04 | $8.22 | $8.22 | $8.07 | $8.07 | $7.42 | 18,884 |
| 2017-12-01 | $7.97 | $8.20 | $7.93 | $8.00 | $7.35 | 29,533 |
| 2017-11-30 | $8.11 | $8.27 | $8.06 | $8.22 | $7.56 | 17,031 |
| 2017-11-29 | $8.62 | $8.62 | $8.27 | $8.62 | $7.92 | 52,960 |
| 2017-11-28 | $8.42 | $8.67 | $8.38 | $8.67 | $7.97 | 18,350 |
| 2017-11-27 | $8.82 | $8.82 | $8.75 | $8.82 | $8.11 | 30,579 |
| 2017-11-24 | $8.91 | $8.91 | $8.91 | $8.91 | $8.19 | 14,583 |
| 2017-11-22 | $8.63 | $8.79 | $8.63 | $8.66 | $7.96 | 14,401 |
| 2017-11-21 | $8.58 | $8.80 | $8.52 | $8.52 | $7.83 | 14,155 |
| 2017-11-20 | $8.36 | $8.43 | $8.32 | $8.43 | $7.75 | 17,998 |
| 2017-11-17 | $8.52 | $8.56 | $8.40 | $8.50 | $7.81 | 18,759 |
| 2017-11-16 | $8.43 | $8.43 | $8.39 | $8.43 | $7.75 | 21,213 |
| 2017-11-15 | $8.20 | $8.20 | $8.20 | $8.20 | $7.54 | 9,071 |
| 2017-11-14 | $8.34 | $8.51 | $8.34 | $8.38 | $7.70 | 54,409 |
| 2017-11-13 | $7.94 | $8.40 | $7.94 | $8.10 | $7.45 | 17,786 |
| 2017-11-10 | $7.75 | $7.94 | $7.75 | $7.94 | $7.30 | 17,969 |
| 2017-11-09 | $7.70 | $7.94 | $7.70 | $7.70 | $7.08 | 12,586 |
| 2017-11-08 | $7.78 | $7.91 | $7.78 | $7.78 | $7.15 | 7,210 |
| 2017-11-07 | $7.69 | $7.69 | $7.69 | $7.69 | $7.07 | 20,842 |
| 2017-11-06 | $7.61 | $7.86 | $7.61 | $7.86 | $7.23 | 14,161 |
| 2017-11-03 | $7.79 | $7.79 | $7.66 | $7.66 | $7.04 | 6,551 |
| 2017-11-02 | $7.60 | $7.63 | $7.58 | $7.63 | $7.01 | 49,715 |
| 2017-11-01 | $7.68 | $7.78 | $7.65 | $7.65 | $7.03 | 33,441 |
| 2017-10-31 | $7.50 | $7.60 | $7.46 | $7.56 | $6.95 | 19,376 |
| 2017-10-30 | $7.51 | $7.68 | $7.51 | $7.57 | $6.96 | 10,647 |
| 2017-10-27 | $7.64 | $7.64 | $7.62 | $7.62 | $7.01 | 44,789 |
| 2017-10-26 | $7.59 | $7.68 | $7.55 | $7.68 | $7.06 | 6,166 |
| 2017-10-25 | $7.54 | $7.59 | $7.51 | $7.59 | $6.98 | 16,145 |
| 2017-10-24 | $7.46 | $7.49 | $7.46 | $7.46 | $6.86 | 7,734 |
| 2017-10-23 | $7.56 | $7.66 | $7.52 | $7.53 | $6.92 | 729,282 |
| 2017-10-20 | $7.78 | $7.78 | $7.78 | $7.78 | $7.15 | 14,133 |
| 2017-10-19 | $7.79 | $7.79 | $7.75 | $7.75 | $7.12 | 9,210 |
| 2017-10-18 | $7.92 | $8.00 | $7.90 | $8.00 | $7.35 | 6,026 |
| 2017-10-17 | $7.96 | $7.96 | $7.90 | $7.90 | $7.26 | 7,608 |
| 2017-10-16 | $7.96 | $7.96 | $7.92 | $7.92 | $7.28 | 16,479 |
| 2017-10-13 | $7.70 | $7.92 | $7.70 | $7.90 | $7.26 | 20,429 |
| 2017-10-12 | $7.78 | $7.78 | $7.65 | $7.65 | $7.03 | 7,882 |
| 2017-10-11 | $7.58 | $7.76 | $7.58 | $7.58 | $6.97 | 10,801 |
| 2017-10-10 | $7.62 | $7.62 | $7.58 | $7.58 | $6.97 | 8,459 |
| 2017-10-09 | $7.58 | $7.58 | $7.58 | $7.58 | $6.97 | 15,729 |
| 2017-10-06 | $7.58 | $7.70 | $7.58 | $7.70 | $7.08 | 26,229 |
| 2017-10-05 | $7.53 | $7.61 | $7.45 | $7.61 | $7.00 | 6,975 |
| 2017-10-04 | $7.45 | $7.55 | $7.41 | $7.51 | $6.90 | 42,989 |
| 2017-10-03 | $7.31 | $7.49 | $7.31 | $7.31 | $6.72 | 19,795 |
| 2017-10-02 | $7.54 | $7.54 | $7.29 | $7.29 | $6.70 | 1,366 |
| 2017-09-29 | $7.29 | $7.44 | $7.28 | $7.44 | $6.84 | 27,640 |
| 2017-09-28 | $7.47 | $7.47 | $7.33 | $7.33 | $6.74 | 27,771 |
| 2017-09-27 | $7.38 | $7.55 | $7.38 | $7.55 | $6.94 | 16,615 |
| 2017-09-26 | $7.40 | $7.55 | $7.36 | $7.51 | $6.90 | 51,595 |
| 2017-09-25 | $7.55 | $7.55 | $7.51 | $7.54 | $6.93 | 60,157 |
| 2017-09-22 | $7.72 | $7.74 | $7.60 | $7.60 | $6.99 | 13,871 |
| 2017-09-21 | $7.78 | $7.78 | $7.75 | $7.78 | $7.15 | 6,971 |
| 2017-09-20 | $7.76 | $7.76 | $7.63 | $7.64 | $7.02 | 7,868 |
| 2017-09-19 | $7.60 | $7.68 | $7.56 | $7.60 | $6.99 | 49,583 |
| 2017-09-18 | $7.65 | $7.84 | $7.61 | $7.61 | $7.00 | 9,855 |
| 2017-09-15 | $7.52 | $7.58 | $7.48 | $7.48 | $6.88 | 10,735 |
| 2017-09-14 | $7.46 | $7.54 | $7.46 | $7.50 | $6.89 | 12,490 |
| 2017-09-13 | $7.58 | $7.68 | $7.55 | $7.55 | $6.94 | 4,661 |
| 2017-09-12 | $7.65 | $7.66 | $7.65 | $7.66 | $7.04 | 22,890 |
| 2017-09-11 | $7.60 | $7.71 | $7.58 | $7.71 | $7.09 | 14,569 |
| 2017-09-08 | $7.48 | $7.60 | $7.44 | $7.46 | $6.86 | 17,256 |
| 2017-09-07 | $7.49 | $7.61 | $7.47 | $7.49 | $6.89 | 16,343 |
| 2017-09-06 | $7.71 | $7.71 | $7.67 | $7.71 | $7.09 | 8,087 |
| 2017-09-05 | $7.80 | $7.80 | $7.58 | $7.58 | $6.97 | 8,663 |
| 2017-09-01 | $7.84 | $7.84 | $7.80 | $7.84 | $7.21 | 6,888 |
| 2017-08-31 | $7.61 | $7.77 | $7.60 | $7.77 | $7.14 | 7,458 |
| 2017-08-30 | $7.63 | $7.74 | $7.60 | $7.60 | $6.99 | 36,435 |
| 2017-08-29 | $7.60 | $7.68 | $7.59 | $7.68 | $7.06 | 15,495 |
| 2017-08-28 | $7.56 | $7.56 | $7.56 | $7.56 | $6.95 | 7,887 |
| 2017-08-25 | $7.70 | $7.70 | $7.60 | $7.70 | $7.08 | 20,154 |
| 2017-08-24 | $7.63 | $7.64 | $7.60 | $7.60 | $6.99 | 10,721 |
| 2017-08-23 | $7.56 | $7.56 | $7.47 | $7.47 | $6.87 | 1,536 |
| 2017-08-22 | $7.45 | $7.56 | $7.44 | $7.44 | $6.84 | 19,963 |
| 2017-08-21 | $7.49 | $7.49 | $7.36 | $7.49 | $6.89 | 20,444 |
| 2017-08-18 | $7.51 | $7.51 | $7.38 | $7.38 | $6.78 | 15,970 |
| 2017-08-17 | $7.48 | $7.59 | $7.44 | $7.59 | $6.98 | 10,319 |
| 2017-08-16 | $7.72 | $7.72 | $7.72 | $7.72 | $7.10 | 6,795 |
| 2017-08-15 | $7.56 | $7.71 | $7.51 | $7.71 | $7.09 | 15,727 |
| 2017-08-14 | $7.67 | $7.71 | $7.51 | $7.69 | $7.07 | 11,851 |
| 2017-08-11 | $7.60 | $7.60 | $7.44 | $7.44 | $6.84 | 31,036 |
| 2017-08-10 | $7.55 | $7.71 | $7.51 | $7.71 | $6.85 | 7,185 |
| 2017-08-09 | $7.74 | $7.78 | $7.67 | $7.78 | $6.91 | 10,373 |
| 2017-08-08 | $7.78 | $7.97 | $7.74 | $7.90 | $7.02 | 44,449 |
| 2017-08-07 | $7.80 | $7.82 | $7.74 | $7.74 | $6.88 | 11,166 |
| 2017-08-04 | $7.87 | $7.87 | $7.80 | $7.80 | $6.93 | 15,853 |
| 2017-08-03 | $7.91 | $7.91 | $7.91 | $7.91 | $7.03 | 10,916 |
| 2017-08-02 | $7.80 | $7.95 | $7.80 | $7.82 | $6.95 | 10,769 |
| 2017-08-01 | $8.00 | $8.04 | $7.86 | $7.86 | $6.99 | 7,710 |
| 2017-07-31 | $7.63 | $7.88 | $7.63 | $7.82 | $6.95 | 16,586 |
| 2017-07-28 | $7.69 | $7.72 | $7.55 | $7.55 | $6.71 | 8,842 |
| 2017-07-27 | $7.87 | $7.87 | $7.71 | $7.71 | $6.85 | 8,632 |
| 2017-07-26 | $7.57 | $7.70 | $7.57 | $7.70 | $6.84 | 12,641 |
| 2017-07-25 | $7.56 | $7.61 | $7.52 | $7.61 | $6.76 | 4,303 |
| 2017-07-24 | $7.49 | $7.58 | $7.48 | $7.58 | $6.74 | 77,236 |
| 2017-07-21 | $7.60 | $7.60 | $7.56 | $7.60 | $6.75 | 18,610 |
| 2017-07-20 | $7.53 | $7.53 | $7.53 | $7.53 | $6.69 | 5,370 |
| 2017-07-19 | $7.40 | $7.48 | $7.40 | $7.46 | $6.63 | 1,248 |
| 2017-07-18 | $7.59 | $7.59 | $7.59 | $7.59 | $6.75 | 7,151 |
| 2017-07-17 | $7.53 | $7.53 | $7.53 | $7.53 | $6.69 | 17,303 |
| 2017-07-14 | $7.55 | $7.55 | $7.38 | $7.38 | $6.56 | 10,247 |
| 2017-07-13 | $7.57 | $7.57 | $7.47 | $7.57 | $6.73 | 6,769 |
| 2017-07-12 | $7.54 | $7.54 | $7.54 | $7.54 | $6.70 | 2,467 |
| 2017-07-11 | $7.31 | $7.31 | $7.31 | $7.31 | $6.50 | 21,340 |
| 2017-07-10 | $7.12 | $7.12 | $7.12 | $7.12 | $6.33 | 7,607 |
| 2017-07-07 | $7.05 | $7.16 | $7.05 | $7.12 | $6.33 | 31,669 |
| 2017-07-06 | $7.14 | $7.18 | $7.14 | $7.18 | $6.38 | 10,328 |
| 2017-07-05 | $7.42 | $7.42 | $7.42 | $7.42 | $6.59 | 14,973 |
| 2017-07-03 | $7.42 | $7.42 | $7.42 | $7.42 | $6.59 | 831 |
| 2017-06-30 | $7.42 | $7.42 | $7.25 | $7.42 | $6.59 | 20,128 |
| 2017-06-29 | $7.40 | $7.40 | $7.36 | $7.36 | $6.54 | 8,227 |
| 2017-06-28 | $7.40 | $7.41 | $7.27 | $7.41 | $6.59 | 20,511 |
| 2017-06-27 | $7.36 | $7.43 | $7.36 | $7.40 | $6.58 | 9,528 |
| 2017-06-26 | $7.37 | $7.43 | $7.37 | $7.43 | $6.60 | 14,438 |
| 2017-06-23 | $7.42 | $7.42 | $7.30 | $7.42 | $6.59 | 245,212 |
| 2017-06-22 | $7.30 | $7.42 | $7.30 | $7.42 | $6.59 | 19,968 |
| 2017-06-21 | $7.26 | $7.32 | $7.26 | $7.26 | $6.45 | 18,198 |
| 2017-06-20 | $7.36 | $7.38 | $7.27 | $7.27 | $6.46 | 14,493 |
| 2017-06-19 | $7.23 | $7.38 | $7.23 | $7.38 | $6.56 | 9,410 |
| 2017-06-16 | $7.23 | $7.23 | $7.20 | $7.23 | $6.43 | 63,384 |
| 2017-06-15 | $7.10 | $7.12 | $7.10 | $7.10 | $6.31 | 9,293 |
| 2017-06-14 | $7.13 | $7.24 | $7.10 | $7.11 | $6.32 | 27,319 |
| 2017-06-13 | $7.12 | $7.12 | $7.12 | $7.12 | $6.33 | 519,654 |
| 2017-06-12 | $7.27 | $7.27 | $7.27 | $7.27 | $6.46 | 5,810 |
| 2017-06-09 | $7.16 | $7.28 | $7.16 | $7.27 | $6.46 | 13,556 |
| 2017-06-08 | $7.25 | $7.25 | $7.10 | $7.10 | $6.31 | 16,203 |
| 2017-06-07 | $7.15 | $7.20 | $7.10 | $7.20 | $6.40 | 24,165 |
| 2017-06-06 | $7.11 | $7.11 | $7.06 | $7.06 | $6.27 | 23,168 |
| 2017-06-05 | $7.17 | $7.17 | $7.06 | $7.06 | $6.27 | 8,742 |
| 2017-06-02 | $7.20 | $7.20 | $7.06 | $7.06 | $6.27 | 8,457 |
| 2017-06-01 | $7.09 | $7.16 | $7.09 | $7.10 | $6.31 | 47,134 |
| 2017-05-31 | $7.13 | $7.13 | $7.03 | $7.11 | $6.32 | 20,706 |
| 2017-05-30 | $7.07 | $7.09 | $6.96 | $7.07 | $6.28 | 17,719 |
| 2017-05-26 | $7.05 | $7.09 | $6.99 | $6.99 | $6.21 | 180,536 |
| 2017-05-25 | $7.06 | $7.10 | $7.06 | $7.06 | $6.27 | 34,756 |
| 2017-05-24 | $7.04 | $7.12 | $7.00 | $7.12 | $6.33 | 21,026 |
| 2017-05-23 | $6.97 | $7.11 | $6.97 | $7.00 | $6.22 | 18,259 |
| 2017-05-22 | $7.05 | $7.09 | $6.96 | $7.09 | $6.30 | 9,749 |
| 2017-05-19 | $6.97 | $6.97 | $6.97 | $6.97 | $6.19 | 19,019 |
| 2017-05-18 | $7.05 | $7.07 | $7.00 | $7.01 | $6.23 | 33,116 |
| 2017-05-17 | $7.10 | $7.10 | $6.90 | $6.90 | $6.13 | 47,265 |
| 2017-05-16 | $7.10 | $7.15 | $7.10 | $7.15 | $6.35 | 11,860 |
| 2017-05-15 | $7.12 | $7.15 | $7.12 | $7.15 | $6.35 | 28,567 |
| 2017-05-12 | $7.15 | $7.17 | $7.10 | $7.10 | $5.79 | 12,436 |
| 2017-05-11 | $7.21 | $7.23 | $7.21 | $7.23 | $5.90 | 3,663 |
| 2017-05-10 | $7.07 | $7.21 | $7.07 | $7.21 | $5.88 | 7,956 |
| 2017-05-09 | $7.05 | $7.18 | $7.05 | $7.18 | $5.86 | 11,921 |
| 2017-05-08 | $7.02 | $7.06 | $7.02 | $7.06 | $5.76 | 9,603 |
| 2017-05-05 | $7.04 | $7.08 | $6.95 | $6.95 | $5.67 | 28,267 |
| 2017-05-04 | $7.08 | $7.08 | $7.08 | $7.08 | $5.78 | 7,972 |
| 2017-05-03 | $7.04 | $7.08 | $6.97 | $7.08 | $5.78 | 19,675 |
| 2017-05-02 | $6.96 | $7.04 | $6.96 | $7.04 | $5.74 | 8,929 |
| 2017-05-01 | $6.95 | $6.95 | $6.95 | $6.95 | $5.67 | 988 |
| 2017-04-28 | $7.01 | $7.04 | $6.86 | $6.95 | $5.67 | 19,338 |
| 2017-04-27 | $6.98 | $7.03 | $6.94 | $7.03 | $5.74 | 46,938 |
| 2017-04-26 | $6.59 | $6.65 | $6.59 | $6.65 | $5.43 | 7,921 |
| 2017-04-25 | $6.47 | $6.47 | $6.41 | $6.41 | $5.23 | 15,511 |
| 2017-04-24 | $6.43 | $6.47 | $6.34 | $6.46 | $5.27 | 8,616 |
| 2017-04-21 | $6.34 | $6.34 | $6.34 | $6.34 | $5.17 | 292,201 |
| 2017-04-20 | $6.31 | $6.43 | $6.31 | $6.31 | $5.15 | 15,100 |
| 2017-04-19 | $6.36 | $6.36 | $6.30 | $6.34 | $5.17 | 29,233 |
| 2017-04-18 | $6.24 | $6.38 | $6.24 | $6.27 | $5.12 | 42,936 |
| 2017-04-17 | $6.30 | $6.39 | $6.30 | $6.39 | $5.21 | 3,649 |
| 2017-04-13 | $6.34 | $6.36 | $6.31 | $6.31 | $5.15 | 45,497 |
| 2017-04-12 | $6.40 | $6.47 | $6.35 | $6.39 | $5.21 | 8,984 |
| 2017-04-11 | $6.28 | $6.28 | $6.28 | $6.28 | $5.12 | 56,375 |
| 2017-04-10 | $6.34 | $6.45 | $6.34 | $6.45 | $5.26 | 4,848 |
| 2017-04-07 | $6.45 | $6.45 | $6.33 | $6.33 | $5.17 | 6,956 |
| 2017-04-06 | $6.46 | $6.46 | $6.33 | $6.45 | $5.26 | 31,454 |
| 2017-04-05 | $6.48 | $6.48 | $6.48 | $6.48 | $5.29 | 16,927 |
| 2017-04-04 | $6.42 | $6.42 | $6.37 | $6.37 | $5.20 | 10,193 |
| 2017-04-03 | $6.41 | $6.42 | $6.41 | $6.42 | $5.24 | 2,788 |
| 2017-03-31 | $6.21 | $6.40 | $6.21 | $6.40 | $5.22 | 18,143 |
| 2017-03-30 | $6.44 | $6.44 | $6.33 | $6.33 | $5.17 | 34,774 |
| 2017-03-29 | $6.33 | $6.46 | $6.33 | $6.45 | $5.26 | 25,717 |
| 2017-03-28 | $6.32 | $6.39 | $6.32 | $6.32 | $5.16 | 39,070 |
| 2017-03-27 | $6.26 | $6.37 | $6.26 | $6.35 | $5.18 | 21,507 |
| 2017-03-24 | $6.53 | $6.53 | $6.39 | $6.39 | $5.21 | 5,867 |
| 2017-03-23 | $6.38 | $6.51 | $6.38 | $6.51 | $5.31 | 4,815 |
| 2017-03-22 | $6.48 | $6.48 | $6.36 | $6.36 | $5.19 | 274,411 |
| 2017-03-21 | $6.40 | $6.48 | $6.30 | $6.32 | $5.16 | 26,755 |
| 2017-03-20 | $6.48 | $6.48 | $6.33 | $6.44 | $5.25 | 23,066 |
| 2017-03-17 | $6.39 | $6.39 | $6.35 | $6.35 | $5.18 | 20,624 |
| 2017-03-16 | $6.30 | $6.45 | $6.29 | $6.36 | $5.19 | 33,617 |
| 2017-03-15 | $6.26 | $6.30 | $6.13 | $6.13 | $5.00 | 19,532 |
| 2017-03-14 | $6.16 | $6.30 | $6.16 | $6.30 | $5.14 | 47,993 |
| 2017-03-13 | $6.39 | $6.39 | $6.28 | $6.28 | $5.12 | 27,874 |
| 2017-03-10 | $6.38 | $6.56 | $6.38 | $6.38 | $5.21 | 23,426 |
| 2017-03-09 | $6.30 | $6.43 | $6.28 | $6.28 | $5.12 | 39,004 |
| 2017-03-08 | $6.35 | $6.39 | $6.28 | $6.28 | $5.12 | 7,041 |
| 2017-03-07 | $6.39 | $6.39 | $6.26 | $6.26 | $5.11 | 12,833 |
| 2017-03-06 | $6.39 | $6.39 | $6.26 | $6.26 | $5.11 | 62,053 |
| 2017-03-03 | $6.27 | $6.37 | $6.27 | $6.31 | $5.15 | 10,805 |
| 2017-03-02 | $6.40 | $6.40 | $6.40 | $6.40 | $5.22 | 2,887 |
| 2017-03-01 | $6.29 | $6.44 | $6.29 | $6.29 | $5.13 | 16,147 |
| 2017-02-28 | $6.44 | $6.44 | $6.25 | $6.30 | $5.14 | 23,847 |
| 2017-02-27 | $6.50 | $6.50 | $6.33 | $6.33 | $5.17 | 12,711 |
| 2017-02-24 | $6.33 | $6.33 | $6.17 | $6.33 | $5.17 | 23,636 |
| 2017-02-23 | $6.35 | $6.35 | $6.30 | $6.30 | $5.14 | 13,553 |
| 2017-02-22 | $6.27 | $6.35 | $6.23 | $6.23 | $5.08 | 7,565 |
| 2017-02-21 | $6.35 | $6.35 | $6.23 | $6.23 | $5.08 | 61,580 |
| 2017-02-17 | $6.24 | $6.35 | $6.23 | $6.35 | $5.18 | 7,738 |
| 2017-02-16 | $6.04 | $6.18 | $6.02 | $6.18 | $5.04 | 21,896 |
| 2017-02-15 | $6.06 | $6.22 | $6.03 | $6.03 | $4.92 | 36,417 |
| 2017-02-14 | $6.02 | $6.14 | $6.02 | $6.14 | $5.01 | 21,086 |
| 2017-02-13 | $6.21 | $6.21 | $6.07 | $6.07 | $4.95 | 2,475 |
| 2017-02-10 | $6.16 | $6.18 | $6.03 | $6.03 | $4.92 | 9,750 |
| 2017-02-09 | $6.15 | $6.15 | $6.03 | $6.03 | $4.92 | 8,847 |
| 2017-02-08 | $6.06 | $6.21 | $6.06 | $6.06 | $4.94 | 25,147 |
| 2017-02-07 | $6.03 | $6.20 | $6.03 | $6.03 | $4.92 | 10,558 |
| 2017-02-06 | $6.05 | $6.07 | $6.02 | $6.03 | $4.92 | 24,788 |
| 2017-02-03 | $6.16 | $6.16 | $5.97 | $5.97 | $4.87 | 12,888 |
| 2017-02-02 | $5.99 | $6.18 | $5.99 | $6.18 | $5.04 | 18,142 |
| 2017-02-01 | $6.26 | $6.26 | $6.12 | $6.26 | $5.11 | 42,251 |
| 2017-01-31 | $6.10 | $6.23 | $6.10 | $6.17 | $5.03 | 19,557 |
| 2017-01-30 | $6.14 | $6.22 | $6.12 | $6.22 | $5.08 | 1,949 |
| 2017-01-27 | $6.18 | $6.23 | $6.11 | $6.23 | $5.08 | 15,342 |
| 2017-01-26 | $6.09 | $6.29 | $6.09 | $6.13 | $5.00 | 83,655 |
| 2017-01-25 | $6.00 | $6.18 | $6.00 | $6.17 | $5.03 | 30,642 |
| 2017-01-24 | $6.00 | $6.17 | $6.00 | $6.00 | $4.90 | 32,841 |
| 2017-01-23 | $6.01 | $6.17 | $6.01 | $6.17 | $5.03 | 410,735 |
| 2017-01-20 | $6.11 | $6.17 | $6.00 | $6.13 | $5.00 | 352,920 |
| 2017-01-19 | $6.16 | $6.17 | $5.96 | $6.16 | $5.03 | 980,460 |
| 2017-01-18 | $6.12 | $6.17 | $6.01 | $6.12 | $4.99 | 1,483,663 |
| 2017-01-17 | $6.15 | $6.15 | $6.15 | $6.15 | $5.02 | 11,975 |
| 2017-01-13 | $5.87 | $6.04 | $5.87 | $6.04 | $4.92 | 42,117 |
| 2017-01-12 | $6.14 | $6.14 | $5.80 | $6.14 | $5.01 | 21,786 |
| 2017-01-11 | $5.89 | $6.10 | $5.89 | $5.94 | $4.85 | 34,294 |
| 2017-01-10 | $5.85 | $6.05 | $5.81 | $5.89 | $4.81 | 403,081 |
| 2017-01-09 | $5.77 | $5.90 | $5.73 | $5.90 | $4.81 | 17,455 |
| 2017-01-06 | $5.83 | $5.86 | $5.69 | $5.78 | $4.72 | 15,302 |
| 2017-01-05 | $5.70 | $5.82 | $5.70 | $5.82 | $4.75 | 10,018 |
| 2017-01-04 | $5.75 | $5.79 | $5.50 | $5.70 | $4.65 | 46,974 |
| 2017-01-03 | $5.65 | $5.81 | $5.50 | $5.81 | $4.74 | 78,253 |
| 2016-12-30 | $5.65 | $5.66 | $5.63 | $5.66 | $4.62 | 26,179 |
| 2016-12-29 | $5.60 | $5.75 | $5.49 | $5.49 | $4.48 | 22,504 |
| 2016-12-28 | $5.69 | $5.77 | $5.60 | $5.60 | $4.57 | 10,904 |
| 2016-12-27 | $5.64 | $5.82 | $5.60 | $5.60 | $4.57 | 16,919 |
| 2016-12-23 | $5.60 | $5.83 | $5.60 | $5.83 | $4.76 | 48,964 |
| 2016-12-22 | $5.64 | $5.85 | $5.60 | $5.85 | $4.77 | 47,693 |
| 2016-12-21 | $5.70 | $5.70 | $5.60 | $5.60 | $4.57 | 21,489 |
| 2016-12-20 | $5.75 | $5.76 | $5.59 | $5.65 | $4.61 | 19,053 |
| 2016-12-19 | $5.63 | $5.81 | $5.60 | $5.81 | $4.74 | 41,135 |
| 2016-12-16 | $5.63 | $5.89 | $5.63 | $5.63 | $4.59 | 86,676 |
| 2016-12-15 | $5.63 | $5.81 | $5.63 | $5.81 | $4.74 | 58,745 |
| 2016-12-14 | $5.70 | $5.75 | $5.64 | $5.75 | $4.69 | 86,969 |
| 2016-12-13 | $5.63 | $5.85 | $5.63 | $5.85 | $4.77 | 66,967 |
| 2016-12-12 | $5.76 | $5.76 | $5.63 | $5.63 | $4.59 | 18,445 |
| 2016-12-09 | $5.70 | $5.70 | $5.63 | $5.67 | $4.62 | 28,541 |
| 2016-12-08 | $5.84 | $5.88 | $5.70 | $5.88 | $4.80 | 16,581 |
| 2016-12-07 | $5.82 | $5.93 | $5.69 | $5.93 | $4.84 | 60,625 |
| 2016-12-06 | $5.85 | $5.96 | $5.81 | $5.81 | $4.74 | 20,109 |
| 2016-12-05 | $6.00 | $6.00 | $6.00 | $6.00 | $4.90 | 11,598 |
| 2016-12-02 | $5.92 | $5.92 | $5.79 | $5.85 | $4.77 | 31,259 |
| 2016-12-01 | $6.11 | $6.15 | $5.96 | $6.15 | $5.02 | 28,351 |
| 2016-11-30 | $5.96 | $6.10 | $5.96 | $6.10 | $4.98 | 408,857 |
| 2016-11-29 | $6.00 | $6.00 | $5.95 | $5.95 | $4.85 | 6,521 |
| 2016-11-28 | $6.20 | $6.20 | $5.95 | $5.95 | $4.85 | 8,707 |
| 2016-11-25 | $5.98 | $6.22 | $5.98 | $6.22 | $5.08 | 32,906 |
| 2016-11-23 | $6.02 | $6.25 | $5.98 | $6.25 | $5.10 | 11,101 |
| 2016-11-22 | $6.08 | $6.19 | $5.98 | $6.19 | $5.05 | 13,250 |
| 2016-11-21 | $5.85 | $5.89 | $5.85 | $5.85 | $4.77 | 11,151 |
| 2016-11-18 | $6.22 | $6.22 | $5.86 | $5.86 | $4.78 | 16,175 |
| 2016-11-17 | $5.99 | $6.20 | $5.94 | $6.20 | $5.06 | 18,560 |
| 2016-11-16 | $5.95 | $6.26 | $5.90 | $6.26 | $5.11 | 7,195 |
| 2016-11-15 | $6.08 | $6.25 | $5.91 | $6.25 | $5.10 | 90,040 |
| 2016-11-14 | $6.11 | $6.34 | $5.99 | $5.99 | $4.89 | 28,936 |
| 2016-11-11 | $6.42 | $6.42 | $6.42 | $6.42 | $5.24 | 37,261 |
| 2016-11-10 | $6.08 | $6.44 | $6.08 | $6.44 | $5.25 | 14,563 |
| 2016-11-09 | $6.10 | $6.33 | $6.10 | $6.33 | $5.17 | 9,425 |
| 2016-11-08 | $6.11 | $6.44 | $6.11 | $6.11 | $4.99 | 11,639 |
| 2016-11-07 | $6.11 | $6.44 | $6.07 | $6.07 | $4.95 | 17,310 |
| 2016-11-04 | $6.05 | $6.35 | $6.05 | $6.05 | $4.94 | 43,103 |
| 2016-11-03 | $6.04 | $6.04 | $6.00 | $6.00 | $4.90 | 243,261 |
| 2016-11-02 | $6.06 | $6.30 | $6.06 | $6.30 | $5.14 | 20,044 |
| 2016-11-01 | $6.25 | $6.40 | $6.12 | $6.15 | $5.02 | 18,351 |
| 2016-10-31 | $6.15 | $6.46 | $6.15 | $6.46 | $5.27 | 4,471 |
| 2016-10-28 | $6.51 | $6.75 | $6.51 | $6.75 | $5.51 | 20,765 |
| 2016-10-27 | $6.76 | $6.76 | $6.72 | $6.76 | $5.52 | 6,544 |
| 2016-10-26 | $6.94 | $6.94 | $6.55 | $6.55 | $5.34 | 3,209 |
| 2016-10-25 | $7.03 | $7.03 | $6.64 | $6.70 | $5.47 | 5,889 |
| 2016-10-24 | $6.78 | $6.78 | $6.68 | $6.68 | $5.45 | 12,459 |
| 2016-10-21 | $6.95 | $6.95 | $6.66 | $6.66 | $5.43 | 13,220 |
| 2016-10-20 | $6.65 | $6.98 | $6.65 | $6.98 | $5.70 | 1,885 |
| 2016-10-19 | $6.64 | $6.64 | $6.64 | $6.64 | $5.42 | 1,604 |
| 2016-10-18 | $6.64 | $6.68 | $6.64 | $6.64 | $5.42 | 19,495 |
| 2016-10-17 | $6.72 | $6.72 | $6.54 | $6.58 | $5.37 | 8,492 |
| 2016-10-14 | $6.65 | $6.75 | $6.65 | $6.65 | $5.43 | 16,241 |
| 2016-10-13 | $6.72 | $6.77 | $6.51 | $6.52 | $5.32 | 24,806 |
| 2016-10-12 | $7.04 | $7.04 | $6.72 | $6.72 | $5.48 | 4,297 |
| 2016-10-11 | $6.94 | $6.95 | $6.72 | $6.90 | $5.63 | 60,637 |
| 2016-10-10 | $6.80 | $7.11 | $6.80 | $6.80 | $5.55 | 7,153 |
| 2016-10-07 | $7.09 | $7.09 | $6.79 | $7.09 | $5.79 | 12,947 |
| 2016-10-06 | $6.93 | $6.93 | $6.86 | $6.86 | $5.60 | 12,144 |
| 2016-10-05 | $6.86 | $6.94 | $6.86 | $6.94 | $5.66 | 39,555 |
| 2016-10-04 | $6.72 | $6.86 | $6.72 | $6.86 | $5.60 | 7,870 |
| 2016-10-03 | $6.76 | $6.76 | $6.70 | $6.70 | $5.47 | 26,752 |
| 2016-09-30 | $6.68 | $6.76 | $6.64 | $6.69 | $5.46 | 53,134 |
| 2016-09-29 | $6.73 | $6.82 | $6.68 | $6.69 | $5.46 | 10,715 |
| 2016-09-28 | $6.75 | $6.80 | $6.67 | $6.67 | $5.44 | 41,313 |
| 2016-09-27 | $6.63 | $6.64 | $6.62 | $6.64 | $5.42 | 2,146 |
| 2016-09-26 | $6.61 | $6.64 | $6.61 | $6.61 | $5.39 | 80,370 |
| 2016-09-23 | $6.62 | $6.70 | $6.61 | $6.61 | $5.39 | 11,256 |
| 2016-09-22 | $6.63 | $6.68 | $6.63 | $6.64 | $5.42 | 7,419 |
| 2016-09-21 | $6.48 | $6.52 | $6.48 | $6.52 | $5.32 | 5,340 |
| 2016-09-20 | $6.50 | $6.57 | $6.48 | $6.48 | $5.29 | 36,907 |
| 2016-09-19 | $6.66 | $6.67 | $6.56 | $6.56 | $5.35 | 15,765 |
| 2016-09-16 | $6.50 | $6.51 | $6.49 | $6.49 | $5.30 | 13,041 |
| 2016-09-15 | $6.52 | $6.53 | $6.50 | $6.51 | $5.31 | 22,445 |
| 2016-09-14 | $6.42 | $6.51 | $6.42 | $6.45 | $5.26 | 28,338 |
| 2016-09-13 | $6.39 | $6.39 | $6.39 | $6.39 | $5.22 | 11,121 |
| 2016-09-12 | $6.44 | $6.44 | $6.44 | $6.44 | $5.25 | 3,251 |
| 2016-09-09 | $6.55 | $6.55 | $6.45 | $6.45 | $5.26 | 29,073 |
| 2016-09-08 | $6.52 | $6.62 | $6.51 | $6.52 | $5.32 | 6,227 |
| 2016-09-07 | $6.48 | $6.61 | $6.48 | $6.61 | $5.39 | 6,433 |
| 2016-09-06 | $6.56 | $6.56 | $6.45 | $6.45 | $5.26 | 24,007 |
| 2016-09-02 | $6.49 | $6.61 | $6.49 | $6.51 | $5.31 | 11,542 |
| 2016-09-01 | $6.32 | $6.44 | $6.31 | $6.32 | $5.16 | 25,137 |
| 2016-08-31 | $6.30 | $6.34 | $6.27 | $6.34 | $5.17 | 20,943 |
| 2016-08-30 | $6.24 | $6.33 | $6.24 | $6.33 | $5.17 | 6,668 |
| 2016-08-29 | $6.19 | $6.20 | $6.15 | $6.20 | $5.06 | 21,655 |
| 2016-08-26 | $6.19 | $6.23 | $6.18 | $6.18 | $5.04 | 17,262 |
| 2016-08-25 | $6.14 | $6.25 | $6.14 | $6.14 | $5.01 | 14,068 |
| 2016-08-24 | $6.17 | $6.29 | $6.17 | $6.29 | $5.13 | 16,355 |
| 2016-08-23 | $6.24 | $6.33 | $6.24 | $6.33 | $5.17 | 9,948 |
| 2016-08-22 | $6.16 | $6.29 | $6.16 | $6.16 | $5.03 | 15,638 |
| 2016-08-19 | $6.26 | $6.30 | $6.14 | $6.28 | $5.12 | 54,047 |
| 2016-08-18 | $6.29 | $6.35 | $6.28 | $6.28 | $5.12 | 20,143 |
| 2016-08-17 | $6.33 | $6.33 | $6.33 | $6.33 | $5.17 | 21,752 |
| 2016-08-16 | $6.25 | $6.33 | $6.21 | $6.28 | $5.12 | 12,270 |
| 2016-08-15 | $6.47 | $6.47 | $6.41 | $6.41 | $5.23 | 17,602 |
| 2016-08-12 | $6.29 | $6.43 | $6.29 | $6.43 | $5.25 | 13,304 |
| 2016-08-11 | $6.41 | $6.47 | $6.39 | $6.47 | $5.28 | 17,756 |
| 2016-08-10 | $6.31 | $6.36 | $6.29 | $6.29 | $4.96 | 13,254 |
| 2016-08-09 | $6.39 | $6.44 | $6.25 | $6.44 | $5.08 | 10,763 |
| 2016-08-08 | $6.34 | $6.46 | $6.34 | $6.38 | $5.04 | 20,245 |
| 2016-08-05 | $6.35 | $6.42 | $6.34 | $6.35 | $5.01 | 60,576 |
| 2016-08-04 | $6.19 | $6.23 | $6.17 | $6.23 | $4.92 | 10,378 |
| 2016-08-03 | $6.16 | $6.24 | $6.16 | $6.20 | $4.89 | 14,779 |
| 2016-08-02 | $6.21 | $6.27 | $6.18 | $6.18 | $4.88 | 1,065 |
| 2016-08-01 | $6.24 | $6.33 | $6.24 | $6.33 | $5.00 | 4,536 |
| 2016-07-29 | $6.25 | $6.25 | $6.19 | $6.20 | $4.89 | 17,837 |
| 2016-07-28 | $6.24 | $6.24 | $6.19 | $6.19 | $4.89 | 77,024 |
| 2016-07-27 | $6.34 | $6.42 | $6.31 | $6.42 | $5.07 | 8,972 |
| 2016-07-26 | $6.40 | $6.49 | $6.32 | $6.32 | $4.99 | 27,585 |
| 2016-07-25 | $6.33 | $6.33 | $6.30 | $6.30 | $4.97 | 7,455 |
| 2016-07-22 | $6.30 | $6.30 | $6.30 | $6.30 | $4.97 | 10,941 |
| 2016-07-21 | $6.29 | $6.36 | $6.25 | $6.36 | $5.02 | 6,055 |
| 2016-07-20 | $6.42 | $6.42 | $6.28 | $6.32 | $4.99 | 17,118 |
| 2016-07-19 | $6.28 | $6.36 | $6.20 | $6.20 | $4.89 | 13,702 |
| 2016-07-18 | $6.19 | $6.21 | $6.19 | $6.21 | $4.90 | 45,907 |
| 2016-07-15 | $6.17 | $6.34 | $6.13 | $6.13 | $4.84 | 13,013 |
| 2016-07-14 | $6.11 | $6.20 | $6.11 | $6.11 | $4.82 | 4,095 |
| 2016-07-13 | $6.07 | $6.08 | $6.07 | $6.07 | $4.79 | 39,859 |
| 2016-07-12 | $6.09 | $6.13 | $6.07 | $6.09 | $4.81 | 31,566 |
| 2016-07-11 | $5.96 | $5.97 | $5.96 | $5.97 | $4.71 | 2,500 |
| 2016-07-08 | $5.87 | $6.09 | $5.83 | $5.87 | $4.63 | 46,391 |
| 2016-07-07 | $5.89 | $5.98 | $5.85 | $5.98 | $4.72 | 3,179 |
| 2016-07-06 | $5.80 | $5.84 | $5.80 | $5.80 | $4.58 | 53,385 |
| 2016-07-05 | $5.99 | $5.99 | $5.89 | $5.89 | $4.65 | 20,735 |
| 2016-07-01 | $5.96 | $6.03 | $5.96 | $5.96 | $4.70 | 2,719 |
| 2016-06-30 | $5.88 | $6.09 | $5.88 | $6.07 | $4.79 | 25,783 |
| 2016-06-29 | $5.89 | $5.93 | $5.81 | $5.81 | $4.59 | 11,889 |
| 2016-06-28 | $5.84 | $5.84 | $5.75 | $5.78 | $4.56 | 47,507 |
| 2016-06-27 | $5.57 | $5.65 | $5.56 | $5.58 | $4.40 | 13,591 |
| 2016-06-24 | $5.59 | $5.59 | $5.59 | $5.59 | $4.41 | 6,468 |
| 2016-06-23 | $6.00 | $6.00 | $6.00 | $6.00 | $4.74 | 4,346 |
| 2016-06-22 | $5.84 | $5.86 | $5.82 | $5.82 | $4.59 | 5,512 |
| 2016-06-21 | $5.75 | $5.82 | $5.75 | $5.82 | $4.59 | 80,988 |
| 2016-06-20 | $5.89 | $5.91 | $5.83 | $5.83 | $4.60 | 10,685 |
| 2016-06-17 | $5.69 | $5.79 | $5.69 | $5.79 | $4.57 | 12,163 |
| 2016-06-16 | $5.65 | $5.73 | $5.64 | $5.72 | $4.51 | 23,212 |
| 2016-06-15 | $5.87 | $5.87 | $5.76 | $5.76 | $4.55 | 14,558 |
| 2016-06-14 | $5.76 | $5.76 | $5.70 | $5.70 | $4.50 | 27,676 |
| 2016-06-13 | $5.79 | $5.80 | $5.73 | $5.73 | $4.52 | 14,764 |
| 2016-06-10 | $5.91 | $5.98 | $5.91 | $5.91 | $4.66 | 23,751 |
| 2016-06-09 | $5.92 | $5.98 | $5.86 | $5.87 | $4.63 | 8,757 |
| 2016-06-08 | $5.96 | $6.02 | $5.95 | $5.97 | $4.71 | 7,850 |
| 2016-06-07 | $6.00 | $6.00 | $5.97 | $5.97 | $4.71 | 44,008 |
| 2016-06-06 | $5.95 | $5.95 | $5.95 | $5.95 | $4.70 | 8,454 |
| 2016-06-03 | $5.90 | $5.90 | $5.90 | $5.90 | $4.66 | 14,173 |
| 2016-06-02 | $5.87 | $5.96 | $5.83 | $5.84 | $4.61 | 16,368 |
| 2016-06-01 | $5.89 | $5.89 | $5.77 | $5.77 | $4.55 | 37,164 |
| 2016-05-31 | $5.84 | $5.89 | $5.80 | $5.84 | $4.61 | 11,349 |
| 2016-05-27 | $5.72 | $5.80 | $5.72 | $5.80 | $4.58 | 17,778 |
| 2016-05-26 | $5.70 | $5.76 | $5.70 | $5.70 | $4.50 | 24,067 |
| 2016-05-25 | $5.76 | $5.76 | $5.76 | $5.76 | $4.55 | 12,784 |
| 2016-05-24 | $5.54 | $5.56 | $5.54 | $5.54 | $4.37 | 17,168 |
| 2016-05-23 | $5.53 | $5.60 | $5.51 | $5.52 | $4.36 | 32,228 |
| 2016-05-20 | $5.60 | $5.62 | $5.53 | $5.53 | $4.36 | 21,384 |
| 2016-05-19 | $5.45 | $5.52 | $5.43 | $5.51 | $4.35 | 17,986 |
| 2016-05-18 | $5.55 | $5.55 | $5.44 | $5.44 | $4.29 | 15,933 |
| 2016-05-17 | $5.69 | $5.69 | $5.59 | $5.59 | $4.41 | 13,102 |
| 2016-05-16 | $5.69 | $5.69 | $5.60 | $5.60 | $4.42 | 5,785 |
| 2016-05-13 | $5.46 | $5.52 | $5.46 | $5.52 | $4.36 | 11,357 |
| 2016-05-12 | $5.61 | $5.61 | $5.61 | $5.61 | $4.43 | 9,697 |
| 2016-05-11 | $5.53 | $5.59 | $5.53 | $5.53 | $4.36 | 6,365 |
| 2016-05-10 | $5.72 | $5.72 | $5.69 | $5.70 | $4.50 | 88,210 |
| 2016-05-09 | $5.67 | $5.69 | $5.66 | $5.69 | $4.49 | 28,306 |
| 2016-05-06 | $5.78 | $5.81 | $5.68 | $5.68 | $4.48 | 6,669 |
| 2016-05-05 | $5.85 | $5.88 | $5.83 | $5.85 | $4.24 | 39,494 |
| 2016-05-04 | $5.77 | $5.82 | $5.73 | $5.73 | $4.15 | 11,482 |
| 2016-05-03 | $6.02 | $6.02 | $6.02 | $6.02 | $4.36 | 18,703 |
| 2016-05-02 | $5.94 | $6.02 | $5.94 | $6.02 | $4.36 | 24,811 |
| 2016-04-29 | $5.94 | $6.04 | $5.94 | $5.98 | $4.33 | 6,168 |
| 2016-04-28 | $6.06 | $6.06 | $6.00 | $6.00 | $4.35 | 3,491 |
| 2016-04-27 | $6.01 | $6.01 | $6.01 | $6.01 | $4.35 | 72 |
| 2016-04-26 | $6.00 | $6.02 | $6.00 | $6.01 | $4.35 | 8,608 |
| 2016-04-25 | $6.12 | $6.12 | $6.05 | $6.05 | $4.38 | 12,453 |
| 2016-04-22 | $5.97 | $6.05 | $5.97 | $6.05 | $4.38 | 31,162 |
| 2016-04-21 | $5.83 | $5.83 | $5.83 | $5.83 | $4.22 | 31,249 |
| 2016-04-20 | $5.79 | $5.79 | $5.69 | $5.79 | $4.19 | 7,341 |
| 2016-04-19 | $5.78 | $5.88 | $5.77 | $5.88 | $4.26 | 41,405 |
| 2016-04-18 | $5.79 | $5.81 | $5.74 | $5.74 | $4.16 | 6,716 |
| 2016-04-15 | $5.86 | $5.86 | $5.73 | $5.73 | $4.15 | 54,320 |
| 2016-04-14 | $5.95 | $5.95 | $5.95 | $5.95 | $4.31 | 6,420 |
| 2016-04-13 | $5.58 | $5.92 | $5.58 | $5.75 | $4.16 | 15,786 |
| 2016-04-12 | $5.56 | $5.67 | $5.53 | $5.67 | $4.11 | 14,668 |
| 2016-04-11 | $5.50 | $5.63 | $5.50 | $5.63 | $4.08 | 6,641 |
| 2016-04-08 | $5.63 | $5.63 | $5.63 | $5.63 | $4.08 | 7,804 |
| 2016-04-07 | $5.45 | $5.48 | $5.41 | $5.44 | $3.94 | 26,229 |
| 2016-04-06 | $5.46 | $5.46 | $5.42 | $5.42 | $3.93 | 7,520 |
| 2016-04-05 | $5.55 | $5.56 | $5.45 | $5.45 | $3.95 | 13,261 |
| 2016-04-04 | $5.64 | $5.64 | $5.64 | $5.64 | $4.08 | 1,013 |
| 2016-04-01 | $5.58 | $5.63 | $5.55 | $5.55 | $4.02 | 27,172 |
| 2016-03-31 | $5.61 | $5.72 | $5.59 | $5.59 | $4.05 | 36,974 |
| 2016-03-30 | $5.68 | $5.74 | $5.68 | $5.72 | $4.14 | 188,756 |
| 2016-03-29 | $5.44 | $5.54 | $5.41 | $5.54 | $4.01 | 15,103 |
| 2016-03-28 | $5.40 | $5.46 | $5.32 | $5.46 | $3.95 | 10,330 |
| 2016-03-24 | $5.32 | $5.44 | $5.32 | $5.44 | $3.94 | 118,941 |
| 2016-03-23 | $5.51 | $5.51 | $5.40 | $5.40 | $3.91 | 21,751 |
| 2016-03-22 | $5.46 | $5.46 | $5.42 | $5.42 | $3.93 | 19,822 |
| 2016-03-21 | $5.50 | $5.59 | $5.46 | $5.46 | $3.95 | 57,683 |
| 2016-03-18 | $5.51 | $5.59 | $5.49 | $5.59 | $4.05 | 13,376 |
| 2016-03-17 | $5.48 | $5.53 | $5.48 | $5.50 | $3.98 | 58,070 |
| 2016-03-16 | $5.32 | $5.58 | $5.32 | $5.52 | $4.00 | 32,775 |
| 2016-03-15 | $5.42 | $5.54 | $5.42 | $5.54 | $4.01 | 23,606 |
| 2016-03-14 | $5.55 | $5.55 | $5.46 | $5.55 | $4.02 | 27,055 |
| 2016-03-11 | $5.57 | $5.57 | $5.57 | $5.57 | $4.03 | 53,339 |
| 2016-03-10 | $5.36 | $5.50 | $5.36 | $5.50 | $3.98 | 18,116 |
| 2016-03-09 | $5.33 | $5.41 | $5.33 | $5.33 | $3.86 | 42,539 |
| 2016-03-08 | $5.37 | $5.37 | $5.27 | $5.28 | $3.82 | 152,299 |
| 2016-03-07 | $5.37 | $5.37 | $5.31 | $5.35 | $3.87 | 48,502 |
| 2016-03-04 | $5.51 | $5.51 | $5.51 | $5.51 | $3.99 | 31,832 |
| 2016-03-03 | $5.52 | $5.52 | $5.46 | $5.52 | $4.00 | 3,871 |
| 2016-03-02 | $5.35 | $5.42 | $5.35 | $5.42 | $3.93 | 63,814 |
| 2016-03-01 | $5.33 | $5.33 | $5.25 | $5.25 | $3.80 | 35,549 |
| 2016-02-29 | $5.08 | $5.15 | $5.03 | $5.15 | $3.73 | 29,772 |
| 2016-02-26 | $5.26 | $5.28 | $5.21 | $5.21 | $3.77 | 18,008 |
| 2016-02-25 | $5.05 | $5.15 | $5.03 | $5.07 | $3.67 | 28,835 |
| 2016-02-24 | $4.97 | $4.97 | $4.97 | $4.97 | $3.60 | 34,519 |
| 2016-02-23 | $5.20 | $5.23 | $5.09 | $5.09 | $3.69 | 8,411 |
| 2016-02-22 | $5.18 | $5.18 | $5.08 | $5.11 | $3.70 | 17,184 |
| 2016-02-19 | $5.02 | $5.09 | $4.98 | $5.09 | $3.69 | 17,122 |
| 2016-02-18 | $5.03 | $5.08 | $5.03 | $5.03 | $3.64 | 28,752 |
| 2016-02-17 | $5.01 | $5.01 | $4.98 | $4.98 | $3.61 | 29,440 |
| 2016-02-16 | $4.93 | $4.98 | $4.91 | $4.91 | $3.56 | 27,097 |
| 2016-02-12 | $4.85 | $4.91 | $4.80 | $4.91 | $3.56 | 44,797 |
| 2016-02-11 | $4.83 | $4.83 | $4.77 | $4.82 | $3.49 | 50,541 |
| 2016-02-10 | $4.91 | $4.97 | $4.84 | $4.85 | $3.51 | 15,726 |
| 2016-02-09 | $4.88 | $4.98 | $4.85 | $4.85 | $3.51 | 13,365 |
| 2016-02-08 | $4.91 | $5.01 | $4.91 | $5.01 | $3.63 | 13,777 |
| 2016-02-05 | $5.05 | $5.09 | $4.98 | $4.98 | $3.61 | 633,140 |
| 2016-02-04 | $5.11 | $5.17 | $5.05 | $5.09 | $3.69 | 416,804 |
| 2016-02-03 | $4.99 | $5.08 | $4.95 | $5.07 | $3.67 | 37,378 |
| 2016-02-02 | $5.25 | $5.25 | $5.17 | $5.19 | $3.76 | 82,873 |
| 2016-02-01 | $5.44 | $5.47 | $5.44 | $5.47 | $3.96 | 5,783 |
| 2016-01-29 | $5.45 | $5.58 | $5.45 | $5.47 | $3.96 | 36,029 |
| 2016-01-28 | $5.47 | $5.54 | $5.40 | $5.50 | $3.98 | 26,265 |
| 2016-01-27 | $5.55 | $5.58 | $5.46 | $5.46 | $3.95 | 6,727 |
| 2016-01-26 | $5.35 | $5.51 | $5.35 | $5.51 | $3.99 | 42,354 |
| 2016-01-25 | $5.45 | $5.46 | $5.39 | $5.40 | $3.91 | 23,337 |
| 2016-01-22 | $5.40 | $5.47 | $5.38 | $5.40 | $3.91 | 13,869 |
| 2016-01-21 | $5.16 | $5.32 | $5.16 | $5.24 | $3.79 | 37,246 |
| 2016-01-20 | $5.07 | $5.18 | $5.00 | $5.18 | $3.75 | 81,364 |
| 2016-01-19 | $5.35 | $5.39 | $5.35 | $5.36 | $3.88 | 44,171 |
| 2016-01-15 | $5.33 | $5.41 | $5.29 | $5.41 | $3.92 | 19,143 |
| 2016-01-14 | $5.40 | $5.52 | $5.40 | $5.48 | $3.97 | 58,958 |
| 2016-01-13 | $5.54 | $5.58 | $5.51 | $5.51 | $3.99 | 1,962,518 |
| 2016-01-12 | $5.44 | $5.53 | $5.42 | $5.53 | $4.00 | 44,054 |
| 2016-01-11 | $5.46 | $5.49 | $5.39 | $5.40 | $3.91 | 9,779 |
| 2016-01-08 | $5.58 | $5.59 | $5.53 | $5.53 | $4.00 | 28,742 |
| 2016-01-07 | $5.65 | $5.69 | $5.63 | $5.65 | $4.09 | 5,387 |
| 2016-01-06 | $5.73 | $5.81 | $5.72 | $5.77 | $4.18 | 69,402 |
| 2016-01-05 | $5.87 | $5.93 | $5.87 | $5.87 | $4.25 | 54,518 |
| 2016-01-04 | $5.84 | $5.84 | $5.75 | $5.75 | $4.16 | 7,182 |
| 2015-12-31 | $5.95 | $6.08 | $5.88 | $6.08 | $4.40 | 10,225 |
| 2015-12-30 | $5.98 | $6.02 | $5.95 | $5.95 | $4.31 | 16,417 |
| 2015-12-29 | $5.98 | $6.07 | $5.98 | $6.07 | $4.40 | 23,807 |
| 2015-12-28 | $5.95 | $6.01 | $5.95 | $6.01 | $4.35 | 15,296 |
| 2015-12-24 | $6.03 | $6.17 | $6.00 | $6.01 | $4.35 | 44,411 |
| 2015-12-23 | $6.09 | $6.16 | $6.03 | $6.16 | $4.46 | 16,767 |
| 2015-12-22 | $6.03 | $6.13 | $6.03 | $6.13 | $4.44 | 22,983 |
| 2015-12-21 | $6.01 | $6.07 | $6.00 | $6.03 | $4.37 | 16,120 |
| 2015-12-18 | $5.98 | $6.05 | $5.97 | $6.05 | $4.38 | 58,118 |
| 2015-12-17 | $6.11 | $6.11 | $6.11 | $6.11 | $4.42 | 37,407 |
| 2015-12-16 | $5.93 | $6.11 | $5.93 | $6.11 | $4.42 | 7,971 |
| 2015-12-15 | $5.86 | $5.95 | $5.86 | $5.90 | $4.27 | 51,351 |
| 2015-12-14 | $5.86 | $5.96 | $5.86 | $5.96 | $4.32 | 13,682 |
| 2015-12-11 | $5.96 | $5.99 | $5.94 | $5.94 | $4.30 | 25,661 |
| 2015-12-10 | $6.10 | $6.18 | $6.10 | $6.10 | $4.42 | 34,296 |
| 2015-12-09 | $6.22 | $6.22 | $6.15 | $6.15 | $4.45 | 6,099 |
| 2015-12-08 | $6.12 | $6.18 | $6.12 | $6.18 | $4.48 | 14,999 |
| 2015-12-07 | $6.25 | $6.29 | $6.25 | $6.27 | $4.54 | 9,718 |
| 2015-12-04 | $6.24 | $6.29 | $6.23 | $6.24 | $4.52 | 14,704 |
| 2015-12-03 | $6.26 | $6.26 | $6.13 | $6.13 | $4.44 | 10,676 |
| 2015-12-02 | $6.23 | $6.31 | $6.22 | $6.24 | $4.52 | 24,724 |
| 2015-12-01 | $6.13 | $6.20 | $6.13 | $6.15 | $4.45 | 5,817 |
| 2015-11-30 | $6.00 | $6.00 | $5.96 | $5.96 | $4.32 | 5,283 |
| 2015-11-27 | $5.98 | $6.04 | $5.96 | $6.04 | $4.37 | 40,711 |
| 2015-11-25 | $6.08 | $6.20 | $6.08 | $6.09 | $4.41 | 19,324 |
| 2015-11-24 | $6.16 | $6.20 | $6.14 | $6.14 | $4.45 | 60,140 |
| 2015-11-23 | $6.19 | $6.20 | $6.15 | $6.20 | $4.49 | 8,474 |
| 2015-11-20 | $6.20 | $6.24 | $6.13 | $6.14 | $4.45 | 30,027 |
| 2015-11-19 | $6.04 | $6.15 | $6.04 | $6.04 | $4.37 | 119,580 |
| 2015-11-18 | $6.08 | $6.08 | $5.97 | $5.97 | $4.32 | 70,950 |
| 2015-11-17 | $6.01 | $6.08 | $5.97 | $5.98 | $4.33 | 7,957 |
| 2015-11-16 | $5.97 | $6.04 | $5.93 | $6.04 | $4.37 | 4,362 |
| 2015-11-13 | $6.06 | $6.11 | $6.04 | $6.04 | $4.37 | 29,561 |
| 2015-11-12 | $6.20 | $6.20 | $6.14 | $6.20 | $4.49 | 8,107 |
| 2015-11-11 | $5.98 | $5.98 | $5.98 | $5.98 | $4.33 | 20,587 |
| 2015-11-10 | $6.11 | $6.11 | $6.07 | $6.07 | $4.40 | 16,251 |
| 2015-11-09 | $6.20 | $6.23 | $6.12 | $6.16 | $4.46 | 27,675 |
| 2015-11-06 | $6.16 | $6.23 | $6.16 | $6.17 | $4.47 | 14,694 |
| 2015-11-05 | $6.20 | $6.20 | $6.10 | $6.20 | $4.49 | 29,109 |
| 2015-11-04 | $6.17 | $6.21 | $6.17 | $6.17 | $4.47 | 28,948 |
| 2015-11-03 | $5.95 | $6.01 | $5.95 | $5.98 | $4.33 | 32,690 |
| 2015-11-02 | $5.85 | $5.97 | $5.85 | $5.94 | $4.30 | 74,529 |
| 2015-10-30 | $5.92 | $5.92 | $5.92 | $5.92 | $4.29 | 25,578 |
| 2015-10-29 | $6.01 | $6.02 | $6.00 | $6.02 | $4.36 | 22,819 |
| 2015-10-28 | $6.10 | $6.11 | $6.02 | $6.02 | $4.36 | 20,572 |
| 2015-10-27 | $6.04 | $6.06 | $6.02 | $6.02 | $4.36 | 314,011 |
| 2015-10-26 | $6.08 | $6.08 | $6.05 | $6.05 | $4.38 | 22,540 |
| 2015-10-23 | $6.17 | $6.19 | $6.12 | $6.12 | $4.43 | 36,039 |
| 2015-10-22 | $5.98 | $5.98 | $5.89 | $5.89 | $4.27 | 39,339 |
| 2015-10-21 | $5.84 | $5.86 | $5.84 | $5.85 | $4.24 | 4,700 |
| 2015-10-20 | $5.95 | $5.95 | $5.86 | $5.87 | $4.25 | 12,832 |
| 2015-10-19 | $5.94 | $5.96 | $5.91 | $5.92 | $4.29 | 16,008 |
| 2015-10-16 | $6.01 | $6.03 | $6.01 | $6.03 | $4.37 | 208,638 |
| 2015-10-15 | $5.74 | $5.84 | $5.74 | $5.83 | $4.22 | 30,647 |
| 2015-10-14 | $5.73 | $5.75 | $5.70 | $5.71 | $4.14 | 619,844 |
| 2015-10-13 | $5.66 | $5.66 | $5.66 | $5.66 | $4.10 | 29,388 |
| 2015-10-12 | $5.83 | $5.83 | $5.77 | $5.77 | $4.18 | 15,884 |
| 2015-10-09 | $5.71 | $5.81 | $5.71 | $5.81 | $4.21 | 27,615 |
| 2015-10-08 | $5.78 | $5.78 | $5.78 | $5.78 | $4.19 | 99,343 |
| 2015-10-07 | $5.72 | $5.75 | $5.68 | $5.72 | $4.14 | 205,627 |
| 2015-10-06 | $5.47 | $5.55 | $5.47 | $5.55 | $4.02 | 16,694 |
| 2015-10-05 | $5.52 | $5.60 | $5.52 | $5.55 | $4.02 | 12,516 |
| 2015-10-02 | $5.39 | $5.52 | $5.39 | $5.52 | $4.00 | 83,235 |
| 2015-10-01 | $5.18 | $5.18 | $5.18 | $5.18 | $3.75 | 3,196 |
| 2015-09-30 | $5.15 | $5.23 | $5.15 | $5.23 | $3.79 | 55,636 |
| 2015-09-29 | $5.14 | $5.14 | $5.04 | $5.12 | $3.71 | 62,590 |
| 2015-09-28 | $5.10 | $5.16 | $5.10 | $5.13 | $3.72 | 6,894 |
| 2015-09-25 | $5.24 | $5.30 | $5.23 | $5.23 | $3.79 | 29,489 |
| 2015-09-24 | $5.11 | $5.23 | $5.11 | $5.23 | $3.78 | 10,461 |
| 2015-09-23 | $5.42 | $5.42 | $5.42 | $5.42 | $3.93 | 9,122 |
| 2015-09-22 | $5.45 | $5.45 | $5.35 | $5.35 | $3.87 | 20,459 |
| 2015-09-21 | $5.55 | $5.55 | $5.47 | $5.47 | $3.96 | 46,868 |
| 2015-09-18 | $5.48 | $5.56 | $5.47 | $5.51 | $3.99 | 47,288 |
| 2015-09-17 | $5.50 | $5.68 | $5.50 | $5.68 | $4.11 | 9,052 |
| 2015-09-16 | $5.56 | $5.65 | $5.56 | $5.60 | $4.06 | 13,531 |
| 2015-09-15 | $5.45 | $5.45 | $5.42 | $5.45 | $3.95 | 52,673 |
| 2015-09-14 | $5.51 | $5.51 | $5.51 | $5.51 | $3.99 | 23,954 |
| 2015-09-11 | $5.44 | $5.49 | $5.44 | $5.45 | $3.95 | 7,541 |
| 2015-09-10 | $5.46 | $5.54 | $5.46 | $5.52 | $4.00 | 27,160 |
| 2015-09-09 | $5.67 | $5.67 | $5.53 | $5.59 | $4.05 | 182,847 |
| 2015-09-08 | $5.52 | $5.52 | $5.42 | $5.52 | $4.00 | 34,375 |
| 2015-09-04 | $5.41 | $5.41 | $5.20 | $5.20 | $3.77 | 68,590 |
| 2015-09-03 | $5.41 | $5.46 | $5.35 | $5.35 | $3.87 | 6,936 |
| 2015-09-02 | $5.29 | $5.40 | $5.29 | $5.40 | $3.91 | 9,552 |
| 2015-09-01 | $5.37 | $5.43 | $5.37 | $5.42 | $3.93 | 13,744 |
AIA Group Ltd (AAIGF) News Headlines
Recent AIA Group Ltd (AAIGF) News
Similar Companies to AIA Group Ltd (AAIGF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |