Acco Brands Corporation (ACCO) Exchange: NYSE
Data as of May 2, 2025
$3.67 ($-0.19) -4.92%
Acco Brands Corporation - Daily Information
Click for more stock information on Acco Brands Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.72 |
| Previous Close | $3.67 |
| High | $3.75 |
| Low | $3.51 |
| Adjusted Open | $3.72 |
| Previous Adjusted Close | $3.67 |
| Adjusted High | $3.75 |
| Adjusted Low | $3.51 |
About Acco Brands Corporation (ACCO)
Acco Brands Corporation is a leading provider of consumer and business products, accounting for more than 40 global and national consumer brands, many of which are in the office products, consumer products, and educational and consumer electronic markets. The company was established in 1954, and since then they have experienced gradual growth, with a focus on providing a broad variety of quality, value-oriented and innovative products and solutions in its markets. Acco Brands is committed to meeting consumer needs and is known for its best-in-class products, customer service, and promotional programs that help customers and resellers maximize their business investments.
Invest in Acco Brands Corporation (ACCO)
Historical Stock Data for Acco Brands Corporation (ACCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.72 | $3.75 | $3.51 | $3.67 | $3.67 | 1,139,920 |
| 2025-05-01 | $3.87 | $3.89 | $3.81 | $3.86 | $3.86 | 474,908 |
| 2025-04-30 | $3.84 | $3.87 | $3.78 | $3.86 | $3.86 | 573,920 |
| 2025-04-29 | $3.81 | $3.93 | $3.81 | $3.92 | $3.92 | 536,174 |
| 2025-04-28 | $3.91 | $3.95 | $3.75 | $3.82 | $3.82 | 541,972 |
| 2025-04-25 | $3.85 | $3.91 | $3.79 | $3.90 | $3.90 | 434,895 |
| 2025-04-24 | $3.78 | $3.90 | $3.72 | $3.88 | $3.88 | 625,685 |
| 2025-04-23 | $3.92 | $3.94 | $3.75 | $3.76 | $3.76 | 598,515 |
| 2025-04-22 | $3.64 | $3.80 | $3.63 | $3.77 | $3.77 | 780,471 |
| 2025-04-21 | $3.58 | $3.64 | $3.50 | $3.59 | $3.59 | 635,824 |
| 2025-04-17 | $3.60 | $3.69 | $3.59 | $3.61 | $3.61 | 782,056 |
| 2025-04-16 | $3.69 | $3.76 | $3.55 | $3.60 | $3.60 | 652,021 |
| 2025-04-15 | $3.68 | $3.79 | $3.68 | $3.69 | $3.69 | 751,145 |
| 2025-04-14 | $3.75 | $3.75 | $3.62 | $3.72 | $3.72 | 600,610 |
| 2025-04-11 | $3.64 | $3.66 | $3.49 | $3.65 | $3.65 | 737,266 |
| 2025-04-10 | $3.77 | $3.82 | $3.58 | $3.63 | $3.63 | 682,868 |
| 2025-04-09 | $3.50 | $3.96 | $3.47 | $3.88 | $3.88 | 1,642,784 |
| 2025-04-08 | $3.87 | $3.89 | $3.52 | $3.53 | $3.53 | 1,079,845 |
| 2025-04-07 | $3.72 | $3.97 | $3.65 | $3.71 | $3.71 | 1,130,819 |
| 2025-04-04 | $3.89 | $3.95 | $3.79 | $3.88 | $3.88 | 1,084,895 |
| 2025-04-03 | $4.12 | $4.14 | $3.99 | $4.02 | $4.02 | 1,119,664 |
| 2025-04-02 | $4.18 | $4.29 | $4.16 | $4.28 | $4.28 | 576,754 |
| 2025-04-01 | $4.22 | $4.26 | $4.05 | $4.25 | $4.25 | 952,233 |
| 2025-03-31 | $4.32 | $4.42 | $4.16 | $4.19 | $4.19 | 990,642 |
| 2025-03-28 | $4.50 | $4.52 | $4.32 | $4.37 | $4.37 | 677,459 |
| 2025-03-27 | $4.39 | $4.56 | $4.38 | $4.51 | $4.51 | 732,555 |
| 2025-03-26 | $4.39 | $4.45 | $4.33 | $4.40 | $4.40 | 525,743 |
| 2025-03-25 | $4.43 | $4.47 | $4.36 | $4.38 | $4.38 | 711,573 |
| 2025-03-24 | $4.45 | $4.49 | $4.38 | $4.44 | $4.44 | 989,563 |
| 2025-03-21 | $4.49 | $4.50 | $4.32 | $4.34 | $4.34 | 2,128,675 |
| 2025-03-20 | $4.51 | $4.59 | $4.49 | $4.56 | $4.56 | 723,125 |
| 2025-03-19 | $4.44 | $4.59 | $4.42 | $4.56 | $4.56 | 564,116 |
| 2025-03-18 | $4.56 | $4.59 | $4.43 | $4.46 | $4.46 | 937,776 |
| 2025-03-17 | $4.52 | $4.63 | $4.50 | $4.58 | $4.58 | 816,556 |
| 2025-03-14 | $4.67 | $4.70 | $4.51 | $4.52 | $4.52 | 803,019 |
| 2025-03-13 | $4.70 | $4.82 | $4.63 | $4.71 | $4.63 | 1,035,408 |
| 2025-03-12 | $4.88 | $4.93 | $4.74 | $4.75 | $4.67 | 1,557,861 |
| 2025-03-11 | $4.84 | $4.89 | $4.76 | $4.78 | $4.70 | 1,107,828 |
| 2025-03-10 | $4.65 | $4.91 | $4.65 | $4.82 | $4.74 | 1,203,061 |
| 2025-03-07 | $4.50 | $4.82 | $4.49 | $4.71 | $4.71 | 933,539 |
| 2025-03-06 | $4.41 | $4.64 | $4.38 | $4.52 | $4.52 | 919,545 |
| 2025-03-05 | $4.48 | $4.60 | $4.39 | $4.44 | $4.44 | 1,367,618 |
| 2025-03-04 | $4.43 | $4.57 | $4.40 | $4.41 | $4.41 | 1,588,187 |
| 2025-03-03 | $4.68 | $4.76 | $4.49 | $4.49 | $4.49 | 1,350,113 |
| 2025-02-28 | $4.68 | $4.78 | $4.62 | $4.67 | $4.67 | 1,045,267 |
| 2025-02-27 | $4.53 | $4.70 | $4.50 | $4.64 | $4.64 | 1,058,225 |
| 2025-02-26 | $4.49 | $4.63 | $4.48 | $4.55 | $4.55 | 1,056,922 |
| 2025-02-25 | $4.43 | $4.61 | $4.30 | $4.51 | $4.51 | 1,491,170 |
| 2025-02-24 | $4.57 | $4.65 | $4.39 | $4.40 | $4.40 | 1,586,572 |
| 2025-02-21 | $4.66 | $4.66 | $4.34 | $4.56 | $4.56 | 3,297,120 |
| 2025-02-20 | $5.50 | $5.63 | $5.50 | $5.52 | $5.52 | 876,585 |
| 2025-02-19 | $5.58 | $5.62 | $5.47 | $5.56 | $5.56 | 789,970 |
| 2025-02-18 | $5.37 | $5.68 | $5.36 | $5.65 | $5.65 | 729,313 |
| 2025-02-14 | $5.21 | $5.42 | $5.21 | $5.37 | $5.37 | 652,739 |
| 2025-02-13 | $5.14 | $5.19 | $5.11 | $5.17 | $5.17 | 1,089,837 |
| 2025-02-12 | $5.00 | $5.12 | $4.99 | $5.09 | $5.09 | 570,908 |
| 2025-02-11 | $4.97 | $5.12 | $4.97 | $5.08 | $5.08 | 753,279 |
| 2025-02-10 | $4.99 | $5.05 | $4.98 | $4.99 | $4.99 | 605,961 |
| 2025-02-07 | $5.08 | $5.10 | $4.95 | $4.99 | $4.99 | 428,195 |
| 2025-02-06 | $5.18 | $5.18 | $5.09 | $5.10 | $5.10 | 433,117 |
| 2025-02-05 | $5.18 | $5.22 | $5.11 | $5.14 | $5.14 | 486,992 |
| 2025-02-04 | $5.08 | $5.18 | $5.05 | $5.17 | $5.17 | 491,167 |
| 2025-02-03 | $5.13 | $5.20 | $5.06 | $5.09 | $5.09 | 570,324 |
| 2025-01-31 | $5.33 | $5.35 | $5.21 | $5.26 | $5.26 | 549,563 |
| 2025-01-30 | $5.34 | $5.42 | $5.29 | $5.32 | $5.32 | 605,918 |
| 2025-01-29 | $5.25 | $5.32 | $5.22 | $5.28 | $5.28 | 577,188 |
| 2025-01-28 | $5.32 | $5.39 | $5.22 | $5.27 | $5.27 | 470,813 |
| 2025-01-27 | $5.24 | $5.43 | $5.24 | $5.35 | $5.35 | 715,662 |
| 2025-01-24 | $5.29 | $5.31 | $5.23 | $5.24 | $5.24 | 470,939 |
| 2025-01-23 | $5.20 | $5.36 | $5.20 | $5.29 | $5.29 | 641,072 |
| 2025-01-22 | $5.35 | $5.35 | $5.24 | $5.25 | $5.25 | 454,595 |
| 2025-01-21 | $5.29 | $5.40 | $5.25 | $5.35 | $5.35 | 737,960 |
| 2025-01-17 | $5.28 | $5.29 | $5.18 | $5.20 | $5.20 | 511,166 |
| 2025-01-16 | $5.18 | $5.22 | $5.15 | $5.21 | $5.21 | 577,544 |
| 2025-01-15 | $5.27 | $5.31 | $5.14 | $5.18 | $5.18 | 503,081 |
| 2025-01-14 | $5.04 | $5.14 | $5.03 | $5.12 | $5.12 | 636,358 |
| 2025-01-13 | $4.96 | $5.04 | $4.93 | $4.99 | $4.99 | 790,384 |
| 2025-01-10 | $5.04 | $5.07 | $4.96 | $5.02 | $5.02 | 673,203 |
| 2025-01-08 | $5.10 | $5.16 | $5.04 | $5.11 | $5.11 | 548,947 |
| 2025-01-07 | $5.25 | $5.33 | $5.10 | $5.13 | $5.13 | 1,003,233 |
| 2025-01-06 | $5.28 | $5.37 | $5.21 | $5.23 | $5.23 | 704,087 |
| 2025-01-03 | $5.20 | $5.31 | $5.15 | $5.26 | $5.26 | 379,825 |
| 2025-01-02 | $5.29 | $5.34 | $5.14 | $5.19 | $5.19 | 366,000 |
| 2024-12-31 | $5.28 | $5.32 | $5.20 | $5.25 | $5.25 | 407,891 |
| 2024-12-30 | $5.21 | $5.29 | $5.12 | $5.24 | $5.24 | 491,229 |
| 2024-12-27 | $5.31 | $5.40 | $5.20 | $5.25 | $5.25 | 479,031 |
| 2024-12-26 | $5.23 | $5.36 | $5.22 | $5.33 | $5.33 | 462,317 |
| 2024-12-24 | $5.31 | $5.33 | $5.26 | $5.27 | $5.27 | 188,974 |
| 2024-12-23 | $5.30 | $5.39 | $5.26 | $5.29 | $5.29 | 669,138 |
| 2024-12-20 | $5.32 | $5.47 | $5.25 | $5.30 | $5.30 | 1,877,456 |
| 2024-12-19 | $5.51 | $5.55 | $5.38 | $5.43 | $5.43 | 397,708 |
| 2024-12-18 | $5.74 | $5.80 | $5.42 | $5.46 | $5.46 | 737,713 |
| 2024-12-17 | $5.78 | $5.83 | $5.68 | $5.73 | $5.73 | 503,256 |
| 2024-12-16 | $5.88 | $5.94 | $5.80 | $5.81 | $5.81 | 537,959 |
| 2024-12-13 | $6.00 | $6.02 | $5.77 | $5.89 | $5.89 | 450,971 |
| 2024-12-12 | $6.04 | $6.12 | $5.99 | $6.04 | $6.04 | 640,011 |
| 2024-12-11 | $6.25 | $6.25 | $5.99 | $6.00 | $6.00 | 1,375,626 |
| 2024-12-10 | $6.22 | $6.29 | $6.10 | $6.19 | $6.19 | 587,134 |
| 2024-12-09 | $6.16 | $6.24 | $6.09 | $6.21 | $6.21 | 666,401 |
| 2024-12-06 | $6.10 | $6.16 | $5.98 | $6.09 | $6.09 | 511,506 |
| 2024-12-05 | $6.27 | $6.27 | $5.96 | $6.02 | $6.02 | 610,982 |
| 2024-12-04 | $6.17 | $6.32 | $6.11 | $6.30 | $6.30 | 709,711 |
| 2024-12-03 | $6.15 | $6.16 | $5.92 | $6.13 | $6.13 | 600,102 |
| 2024-12-02 | $5.89 | $6.26 | $5.81 | $6.13 | $6.13 | 1,043,397 |
| 2024-11-29 | $5.87 | $5.90 | $5.82 | $5.82 | $5.82 | 262,205 |
| 2024-11-27 | $5.92 | $5.98 | $5.79 | $5.81 | $5.81 | 438,264 |
| 2024-11-26 | $5.93 | $5.96 | $5.81 | $5.86 | $5.86 | 763,718 |
| 2024-11-25 | $5.94 | $6.08 | $5.94 | $5.96 | $5.96 | 536,191 |
| 2024-11-22 | $5.71 | $5.87 | $5.69 | $5.82 | $5.82 | 523,921 |
| 2024-11-21 | $5.67 | $5.77 | $5.65 | $5.67 | $5.67 | 376,288 |
| 2024-11-20 | $5.66 | $5.71 | $5.58 | $5.65 | $5.65 | 550,386 |
| 2024-11-19 | $5.71 | $5.73 | $5.64 | $5.71 | $5.71 | 428,495 |
| 2024-11-18 | $5.87 | $5.91 | $5.75 | $5.77 | $5.77 | 444,802 |
| 2024-11-15 | $6.02 | $6.03 | $5.82 | $5.82 | $5.82 | 509,605 |
| 2024-11-14 | $6.25 | $6.26 | $5.98 | $6.03 | $5.95 | 542,414 |
| 2024-11-13 | $6.27 | $6.30 | $6.11 | $6.24 | $6.16 | 660,958 |
| 2024-11-12 | $6.28 | $6.34 | $6.18 | $6.21 | $6.13 | 618,257 |
| 2024-11-11 | $6.10 | $6.44 | $6.07 | $6.32 | $6.24 | 972,329 |
| 2024-11-08 | $6.01 | $6.10 | $5.92 | $6.02 | $5.94 | 586,587 |
| 2024-11-07 | $6.02 | $6.08 | $5.92 | $6.07 | $5.99 | 1,383,031 |
| 2024-11-06 | $5.95 | $6.09 | $5.83 | $6.06 | $5.98 | 983,666 |
| 2024-11-05 | $5.55 | $5.83 | $5.52 | $5.81 | $5.74 | 1,104,331 |
| 2024-11-04 | $5.26 | $5.61 | $5.21 | $5.56 | $5.49 | 900,789 |
| 2024-11-01 | $5.25 | $5.31 | $5.02 | $5.26 | $5.19 | 1,769,445 |
| 2024-10-31 | $5.00 | $5.00 | $4.89 | $4.90 | $4.84 | 606,704 |
| 2024-10-30 | $4.86 | $5.05 | $4.86 | $4.97 | $4.91 | 407,378 |
| 2024-10-29 | $4.88 | $4.92 | $4.84 | $4.87 | $4.81 | 406,138 |
| 2024-10-28 | $4.84 | $5.03 | $4.84 | $4.94 | $4.88 | 784,737 |
| 2024-10-25 | $4.92 | $4.94 | $4.81 | $4.81 | $4.75 | 345,456 |
| 2024-10-24 | $4.89 | $4.91 | $4.79 | $4.87 | $4.81 | 446,743 |
| 2024-10-23 | $5.05 | $5.09 | $4.84 | $4.87 | $4.81 | 574,623 |
| 2024-10-22 | $5.07 | $5.12 | $5.06 | $5.09 | $5.03 | 367,155 |
| 2024-10-21 | $5.22 | $5.24 | $5.09 | $5.09 | $5.03 | 550,821 |
| 2024-10-18 | $5.32 | $5.32 | $5.18 | $5.19 | $5.19 | 560,544 |
| 2024-10-17 | $5.23 | $5.31 | $5.18 | $5.30 | $5.30 | 395,290 |
| 2024-10-16 | $5.16 | $5.24 | $5.15 | $5.20 | $5.20 | 374,964 |
| 2024-10-15 | $5.17 | $5.22 | $5.11 | $5.11 | $5.11 | 499,662 |
| 2024-10-14 | $5.25 | $5.26 | $5.16 | $5.16 | $5.16 | 323,453 |
| 2024-10-11 | $5.24 | $5.32 | $5.23 | $5.25 | $5.25 | 626,756 |
| 2024-10-10 | $5.22 | $5.27 | $5.20 | $5.23 | $5.23 | 462,757 |
| 2024-10-09 | $5.20 | $5.29 | $5.20 | $5.26 | $5.26 | 569,726 |
| 2024-10-08 | $5.22 | $5.23 | $5.15 | $5.19 | $5.19 | 715,871 |
| 2024-10-07 | $5.23 | $5.27 | $5.21 | $5.24 | $5.24 | 1,073,449 |
| 2024-10-04 | $5.36 | $5.37 | $5.23 | $5.25 | $5.25 | 359,264 |
| 2024-10-03 | $5.22 | $5.28 | $5.19 | $5.26 | $5.26 | 401,899 |
| 2024-10-02 | $5.33 | $5.40 | $5.25 | $5.26 | $5.26 | 612,444 |
| 2024-10-01 | $5.47 | $5.47 | $5.35 | $5.36 | $5.36 | 467,396 |
| 2024-09-30 | $5.39 | $5.51 | $5.39 | $5.47 | $5.47 | 507,039 |
| 2024-09-27 | $5.42 | $5.46 | $5.37 | $5.41 | $5.41 | 432,915 |
| 2024-09-26 | $5.38 | $5.44 | $5.34 | $5.37 | $5.37 | 426,425 |
| 2024-09-25 | $5.41 | $5.42 | $5.29 | $5.31 | $5.31 | 554,433 |
| 2024-09-24 | $5.33 | $5.43 | $5.32 | $5.41 | $5.41 | 462,378 |
| 2024-09-23 | $5.33 | $5.41 | $5.29 | $5.29 | $5.29 | 375,402 |
| 2024-09-20 | $5.39 | $5.44 | $5.26 | $5.27 | $5.27 | 2,018,247 |
| 2024-09-19 | $5.51 | $5.51 | $5.39 | $5.46 | $5.46 | 329,301 |
| 2024-09-18 | $5.35 | $5.51 | $5.32 | $5.38 | $5.38 | 401,711 |
| 2024-09-17 | $5.36 | $5.45 | $5.33 | $5.34 | $5.34 | 438,825 |
| 2024-09-16 | $5.38 | $5.40 | $5.31 | $5.31 | $5.31 | 480,566 |
| 2024-09-13 | $5.29 | $5.37 | $5.28 | $5.34 | $5.34 | 339,467 |
| 2024-09-12 | $5.19 | $5.25 | $5.10 | $5.22 | $5.22 | 517,495 |
| 2024-09-11 | $5.12 | $5.18 | $5.07 | $5.16 | $5.16 | 403,879 |
| 2024-09-10 | $5.23 | $5.25 | $5.11 | $5.16 | $5.16 | 559,438 |
| 2024-09-09 | $5.20 | $5.29 | $5.15 | $5.25 | $5.25 | 447,032 |
| 2024-09-06 | $5.30 | $5.35 | $5.19 | $5.19 | $5.19 | 465,081 |
| 2024-09-05 | $5.33 | $5.39 | $5.30 | $5.32 | $5.32 | 325,710 |
| 2024-09-04 | $5.35 | $5.42 | $5.28 | $5.29 | $5.29 | 492,942 |
| 2024-09-03 | $5.41 | $5.47 | $5.35 | $5.38 | $5.38 | 438,929 |
| 2024-08-30 | $5.46 | $5.51 | $5.41 | $5.48 | $5.48 | 501,080 |
| 2024-08-29 | $5.44 | $5.51 | $5.36 | $5.45 | $5.45 | 343,756 |
| 2024-08-28 | $5.47 | $5.50 | $5.31 | $5.36 | $5.36 | 537,535 |
| 2024-08-27 | $5.45 | $5.53 | $5.40 | $5.53 | $5.53 | 654,760 |
| 2024-08-26 | $5.51 | $5.53 | $5.44 | $5.45 | $5.45 | 422,953 |
| 2024-08-23 | $5.28 | $5.50 | $5.28 | $5.45 | $5.45 | 614,354 |
| 2024-08-22 | $5.33 | $5.35 | $5.21 | $5.23 | $5.23 | 494,053 |
| 2024-08-21 | $5.34 | $5.35 | $5.25 | $5.31 | $5.31 | 356,848 |
| 2024-08-20 | $5.25 | $5.30 | $5.22 | $5.27 | $5.27 | 446,005 |
| 2024-08-19 | $5.08 | $5.28 | $5.08 | $5.28 | $5.28 | 629,596 |
| 2024-08-16 | $4.94 | $5.13 | $4.93 | $5.10 | $5.10 | 738,942 |
| 2024-08-15 | $4.97 | $5.07 | $4.91 | $5.02 | $4.95 | 640,705 |
| 2024-08-14 | $4.91 | $4.95 | $4.82 | $4.85 | $4.78 | 460,640 |
| 2024-08-13 | $4.75 | $4.91 | $4.75 | $4.89 | $4.82 | 620,770 |
| 2024-08-12 | $4.73 | $4.80 | $4.71 | $4.74 | $4.67 | 867,387 |
| 2024-08-09 | $4.80 | $4.86 | $4.73 | $4.74 | $4.67 | 407,122 |
| 2024-08-08 | $4.69 | $4.85 | $4.69 | $4.82 | $4.75 | 541,328 |
| 2024-08-07 | $4.72 | $4.78 | $4.62 | $4.64 | $4.57 | 1,053,108 |
| 2024-08-06 | $4.55 | $4.71 | $4.50 | $4.65 | $4.58 | 591,709 |
| 2024-08-05 | $4.50 | $4.60 | $4.37 | $4.55 | $4.48 | 836,719 |
| 2024-08-02 | $4.85 | $4.94 | $4.60 | $4.65 | $4.58 | 986,340 |
| 2024-08-01 | $5.14 | $5.15 | $4.88 | $4.98 | $4.91 | 640,225 |
| 2024-07-31 | $5.17 | $5.27 | $5.11 | $5.11 | $5.04 | 564,275 |
| 2024-07-30 | $5.15 | $5.20 | $5.11 | $5.17 | $5.10 | 343,125 |
| 2024-07-29 | $5.12 | $5.17 | $5.08 | $5.14 | $5.07 | 550,575 |
| 2024-07-26 | $5.12 | $5.18 | $5.07 | $5.11 | $5.04 | 478,982 |
| 2024-07-25 | $4.87 | $5.12 | $4.87 | $5.05 | $4.98 | 530,066 |
| 2024-07-24 | $4.90 | $4.98 | $4.83 | $4.83 | $4.76 | 349,406 |
| 2024-07-23 | $4.86 | $4.96 | $4.83 | $4.94 | $4.87 | 335,232 |
| 2024-07-22 | $4.82 | $4.93 | $4.73 | $4.91 | $4.84 | 368,438 |
| 2024-07-19 | $4.78 | $4.81 | $4.73 | $4.80 | $4.73 | 448,751 |
| 2024-07-18 | $4.99 | $5.03 | $4.80 | $4.80 | $4.73 | 370,047 |
| 2024-07-17 | $4.86 | $5.02 | $4.86 | $5.00 | $4.93 | 650,001 |
| 2024-07-16 | $4.79 | $4.90 | $4.75 | $4.88 | $4.81 | 444,201 |
| 2024-07-15 | $4.75 | $4.83 | $4.71 | $4.74 | $4.67 | 481,099 |
| 2024-07-12 | $4.73 | $4.81 | $4.68 | $4.68 | $4.68 | 458,854 |
| 2024-07-11 | $4.59 | $4.75 | $4.59 | $4.67 | $4.67 | 447,644 |
| 2024-07-10 | $4.51 | $4.53 | $4.47 | $4.49 | $4.49 | 330,992 |
| 2024-07-09 | $4.55 | $4.56 | $4.46 | $4.48 | $4.48 | 628,601 |
| 2024-07-08 | $4.50 | $4.58 | $4.49 | $4.54 | $4.54 | 354,973 |
| 2024-07-05 | $4.57 | $4.60 | $4.47 | $4.48 | $4.48 | 936,633 |
| 2024-07-03 | $4.64 | $4.69 | $4.59 | $4.59 | $4.59 | 215,085 |
| 2024-07-02 | $4.60 | $4.65 | $4.57 | $4.63 | $4.63 | 433,238 |
| 2024-07-01 | $4.69 | $4.71 | $4.57 | $4.59 | $4.59 | 516,918 |
| 2024-06-28 | $4.74 | $4.77 | $4.66 | $4.70 | $4.70 | 1,237,748 |
| 2024-06-27 | $4.68 | $4.70 | $4.63 | $4.69 | $4.69 | 438,446 |
| 2024-06-26 | $4.58 | $4.70 | $4.56 | $4.68 | $4.68 | 448,744 |
| 2024-06-25 | $4.70 | $4.71 | $4.58 | $4.59 | $4.59 | 911,832 |
| 2024-06-24 | $4.74 | $4.81 | $4.71 | $4.73 | $4.73 | 1,025,949 |
| 2024-06-21 | $4.72 | $4.78 | $4.68 | $4.70 | $4.70 | 2,351,771 |
| 2024-06-20 | $4.69 | $4.75 | $4.65 | $4.70 | $4.70 | 820,344 |
| 2024-06-18 | $4.74 | $4.75 | $4.65 | $4.70 | $4.70 | 960,851 |
| 2024-06-17 | $4.69 | $4.76 | $4.62 | $4.75 | $4.75 | 567,566 |
| 2024-06-14 | $4.74 | $4.78 | $4.68 | $4.68 | $4.68 | 541,662 |
| 2024-06-13 | $4.86 | $4.87 | $4.73 | $4.80 | $4.80 | 582,071 |
| 2024-06-12 | $5.08 | $5.10 | $4.85 | $4.88 | $4.88 | 491,695 |
| 2024-06-11 | $4.88 | $4.92 | $4.84 | $4.92 | $4.92 | 443,283 |
| 2024-06-10 | $4.91 | $4.96 | $4.85 | $4.94 | $4.94 | 669,114 |
| 2024-06-07 | $5.07 | $5.07 | $4.91 | $4.96 | $4.96 | 589,987 |
| 2024-06-06 | $5.18 | $5.23 | $5.14 | $5.15 | $5.15 | 393,779 |
| 2024-06-05 | $5.10 | $5.22 | $5.06 | $5.21 | $5.21 | 588,951 |
| 2024-06-04 | $5.00 | $5.43 | $4.95 | $5.11 | $5.11 | 1,337,504 |
| 2024-06-03 | $5.17 | $5.17 | $5.02 | $5.04 | $5.04 | 537,823 |
| 2024-05-31 | $5.14 | $5.15 | $5.07 | $5.09 | $5.09 | 1,231,804 |
| 2024-05-30 | $5.05 | $5.12 | $5.03 | $5.12 | $5.12 | 619,607 |
| 2024-05-29 | $4.98 | $5.03 | $4.92 | $5.01 | $5.01 | 567,367 |
| 2024-05-28 | $5.09 | $5.13 | $5.03 | $5.08 | $5.08 | 383,146 |
| 2024-05-24 | $5.05 | $5.14 | $5.03 | $5.04 | $5.04 | 492,308 |
| 2024-05-23 | $5.03 | $5.06 | $5.00 | $5.04 | $5.04 | 438,364 |
| 2024-05-22 | $5.01 | $5.04 | $4.99 | $5.03 | $5.03 | 688,255 |
| 2024-05-21 | $5.01 | $5.04 | $4.97 | $5.02 | $5.02 | 295,857 |
| 2024-05-20 | $5.12 | $5.18 | $5.01 | $5.01 | $5.01 | 414,463 |
| 2024-05-17 | $5.17 | $5.19 | $5.13 | $5.15 | $5.15 | 332,695 |
| 2024-05-16 | $5.05 | $5.18 | $5.03 | $5.17 | $5.17 | 395,727 |
| 2024-05-15 | $5.21 | $5.23 | $5.11 | $5.14 | $5.07 | 352,948 |
| 2024-05-14 | $5.20 | $5.23 | $5.13 | $5.17 | $5.10 | 545,574 |
| 2024-05-13 | $5.21 | $5.23 | $5.12 | $5.13 | $5.06 | 585,640 |
| 2024-05-10 | $5.11 | $5.15 | $5.08 | $5.14 | $5.07 | 375,901 |
| 2024-05-09 | $5.01 | $5.12 | $5.01 | $5.10 | $5.03 | 722,290 |
| 2024-05-08 | $4.89 | $5.07 | $4.89 | $5.02 | $4.95 | 358,797 |
| 2024-05-07 | $4.99 | $5.04 | $4.90 | $4.91 | $4.84 | 986,273 |
| 2024-05-06 | $4.89 | $4.98 | $4.83 | $4.97 | $4.90 | 511,895 |
| 2024-05-03 | $5.05 | $5.20 | $4.80 | $4.88 | $4.81 | 825,208 |
| 2024-05-02 | $4.84 | $4.97 | $4.81 | $4.92 | $4.85 | 764,181 |
| 2024-05-01 | $4.82 | $4.88 | $4.75 | $4.76 | $4.69 | 475,416 |
| 2024-04-30 | $4.89 | $4.89 | $4.82 | $4.82 | $4.75 | 611,732 |
| 2024-04-29 | $4.86 | $4.95 | $4.86 | $4.92 | $4.85 | 703,888 |
| 2024-04-26 | $4.87 | $4.94 | $4.83 | $4.83 | $4.76 | 411,581 |
| 2024-04-25 | $4.86 | $4.93 | $4.83 | $4.85 | $4.78 | 629,442 |
| 2024-04-24 | $4.97 | $4.99 | $4.83 | $4.91 | $4.84 | 685,661 |
| 2024-04-23 | $4.96 | $5.05 | $4.95 | $4.98 | $4.91 | 574,907 |
| 2024-04-22 | $5.00 | $5.07 | $4.96 | $4.96 | $4.89 | 717,806 |
| 2024-04-19 | $4.84 | $4.97 | $4.84 | $4.92 | $4.85 | 659,826 |
| 2024-04-18 | $4.87 | $4.91 | $4.84 | $4.86 | $4.79 | 601,462 |
| 2024-04-17 | $5.00 | $5.00 | $4.84 | $4.84 | $4.77 | 729,826 |
| 2024-04-16 | $5.00 | $5.02 | $4.93 | $4.94 | $4.87 | 544,447 |
| 2024-04-15 | $5.11 | $5.14 | $5.00 | $5.02 | $4.95 | 519,918 |
| 2024-04-12 | $5.12 | $5.16 | $5.00 | $5.03 | $4.96 | 535,301 |
| 2024-04-11 | $5.15 | $5.24 | $5.14 | $5.18 | $5.11 | 449,543 |
| 2024-04-10 | $5.21 | $5.21 | $4.96 | $5.12 | $5.05 | 692,684 |
| 2024-04-09 | $5.27 | $5.34 | $5.23 | $5.25 | $5.17 | 387,217 |
| 2024-04-08 | $5.26 | $5.30 | $5.22 | $5.26 | $5.18 | 332,669 |
| 2024-04-05 | $5.22 | $5.30 | $5.22 | $5.23 | $5.16 | 397,563 |
| 2024-04-04 | $5.44 | $5.54 | $5.21 | $5.25 | $5.17 | 506,289 |
| 2024-04-03 | $5.26 | $5.39 | $5.17 | $5.36 | $5.36 | 513,503 |
| 2024-04-02 | $5.37 | $5.39 | $5.18 | $5.28 | $5.28 | 751,368 |
| 2024-04-01 | $5.60 | $5.60 | $5.42 | $5.43 | $5.43 | 378,264 |
| 2024-03-28 | $5.61 | $5.68 | $5.58 | $5.61 | $5.61 | 793,796 |
| 2024-03-27 | $5.59 | $5.65 | $5.55 | $5.62 | $5.62 | 543,566 |
| 2024-03-26 | $5.56 | $5.65 | $5.54 | $5.54 | $5.54 | 488,131 |
| 2024-03-25 | $5.60 | $5.65 | $5.53 | $5.53 | $5.53 | 361,711 |
| 2024-03-22 | $5.72 | $5.75 | $5.58 | $5.59 | $5.59 | 464,728 |
| 2024-03-21 | $5.66 | $5.72 | $5.62 | $5.70 | $5.70 | 988,514 |
| 2024-03-20 | $5.34 | $5.68 | $5.31 | $5.67 | $5.67 | 1,052,068 |
| 2024-03-19 | $5.26 | $5.44 | $5.24 | $5.33 | $5.33 | 1,558,039 |
| 2024-03-18 | $5.25 | $5.33 | $5.19 | $5.25 | $5.25 | 1,617,740 |
| 2024-03-15 | $5.24 | $5.36 | $5.24 | $5.25 | $5.25 | 1,624,204 |
| 2024-03-14 | $5.34 | $5.34 | $5.23 | $5.25 | $5.25 | 1,052,607 |
| 2024-03-13 | $5.39 | $5.50 | $5.36 | $5.41 | $5.33 | 1,616,567 |
| 2024-03-12 | $5.37 | $5.41 | $5.31 | $5.39 | $5.39 | 1,159,789 |
| 2024-03-11 | $5.45 | $5.48 | $5.36 | $5.39 | $5.39 | 529,127 |
| 2024-03-08 | $5.49 | $5.51 | $5.39 | $5.46 | $5.46 | 880,748 |
| 2024-03-07 | $5.43 | $5.46 | $5.36 | $5.42 | $5.42 | 604,059 |
| 2024-03-06 | $5.43 | $5.44 | $5.33 | $5.37 | $5.37 | 1,218,839 |
| 2024-03-05 | $5.42 | $5.50 | $5.36 | $5.37 | $5.37 | 1,070,772 |
| 2024-03-04 | $5.60 | $5.67 | $5.42 | $5.46 | $5.46 | 694,332 |
| 2024-03-01 | $5.59 | $5.62 | $5.48 | $5.60 | $5.60 | 606,247 |
| 2024-02-29 | $5.63 | $5.65 | $5.50 | $5.58 | $5.58 | 844,944 |
| 2024-02-28 | $5.69 | $5.69 | $5.53 | $5.54 | $5.54 | 718,531 |
| 2024-02-27 | $5.82 | $5.88 | $5.70 | $5.77 | $5.77 | 669,986 |
| 2024-02-26 | $5.54 | $5.83 | $5.47 | $5.82 | $5.82 | 1,096,599 |
| 2024-02-23 | $6.00 | $6.06 | $5.15 | $5.58 | $5.58 | 1,518,823 |
| 2024-02-22 | $6.39 | $6.49 | $6.39 | $6.42 | $6.42 | 413,838 |
| 2024-02-21 | $6.42 | $6.47 | $6.38 | $6.44 | $6.44 | 552,080 |
| 2024-02-20 | $6.44 | $6.55 | $6.38 | $6.40 | $6.40 | 426,262 |
| 2024-02-16 | $6.54 | $6.62 | $6.44 | $6.50 | $6.50 | 426,649 |
| 2024-02-15 | $6.45 | $6.60 | $6.45 | $6.59 | $6.59 | 491,916 |
| 2024-02-14 | $6.38 | $6.50 | $6.34 | $6.45 | $6.45 | 309,100 |
| 2024-02-13 | $6.38 | $6.41 | $6.23 | $6.30 | $6.30 | 637,689 |
| 2024-02-12 | $6.39 | $6.59 | $6.39 | $6.54 | $6.54 | 627,307 |
| 2024-02-09 | $6.31 | $6.41 | $6.25 | $6.36 | $6.36 | 457,301 |
| 2024-02-08 | $6.29 | $6.35 | $6.26 | $6.32 | $6.32 | 313,084 |
| 2024-02-07 | $6.30 | $6.30 | $6.22 | $6.26 | $6.26 | 424,428 |
| 2024-02-06 | $6.28 | $6.37 | $6.26 | $6.30 | $6.30 | 512,621 |
| 2024-02-05 | $6.25 | $6.37 | $6.14 | $6.27 | $6.27 | 575,290 |
| 2024-02-02 | $6.22 | $6.35 | $6.21 | $6.30 | $6.30 | 634,146 |
| 2024-02-01 | $6.15 | $6.35 | $6.12 | $6.34 | $6.34 | 483,723 |
| 2024-01-31 | $6.26 | $6.31 | $6.08 | $6.08 | $6.08 | 654,679 |
| 2024-01-30 | $6.17 | $6.22 | $6.11 | $6.19 | $6.19 | 1,196,924 |
| 2024-01-29 | $6.17 | $6.19 | $6.09 | $6.19 | $6.19 | 416,384 |
| 2024-01-26 | $6.23 | $6.31 | $6.15 | $6.15 | $6.15 | 265,174 |
| 2024-01-25 | $6.07 | $6.19 | $6.07 | $6.19 | $6.19 | 550,889 |
| 2024-01-24 | $6.21 | $6.21 | $6.02 | $6.04 | $6.04 | 437,032 |
| 2024-01-23 | $6.24 | $6.28 | $6.11 | $6.13 | $6.13 | 415,770 |
| 2024-01-22 | $5.93 | $6.16 | $5.91 | $6.14 | $6.14 | 406,185 |
| 2024-01-19 | $5.93 | $5.96 | $5.87 | $5.95 | $5.95 | 326,940 |
| 2024-01-18 | $5.88 | $5.91 | $5.80 | $5.90 | $5.90 | 398,270 |
| 2024-01-17 | $5.90 | $5.92 | $5.84 | $5.88 | $5.88 | 316,060 |
| 2024-01-16 | $6.14 | $6.14 | $5.93 | $5.98 | $5.98 | 448,965 |
| 2024-01-12 | $6.38 | $6.41 | $6.18 | $6.20 | $6.20 | 358,067 |
| 2024-01-11 | $6.26 | $6.32 | $6.22 | $6.31 | $6.31 | 399,687 |
| 2024-01-10 | $6.28 | $6.37 | $6.27 | $6.30 | $6.30 | 403,159 |
| 2024-01-09 | $6.34 | $6.34 | $6.24 | $6.28 | $6.28 | 696,643 |
| 2024-01-08 | $6.41 | $6.53 | $6.40 | $6.41 | $6.41 | 654,772 |
| 2024-01-05 | $6.19 | $6.48 | $6.11 | $6.40 | $6.40 | 959,804 |
| 2024-01-04 | $6.31 | $6.42 | $6.20 | $6.22 | $6.22 | 1,112,213 |
| 2024-01-03 | $6.21 | $6.42 | $6.11 | $6.26 | $6.26 | 1,139,787 |
| 2024-01-02 | $6.08 | $6.46 | $6.02 | $6.27 | $6.27 | 1,203,917 |
| 2023-12-29 | $5.91 | $6.25 | $5.85 | $6.08 | $6.08 | 1,739,106 |
| 2023-12-28 | $5.85 | $5.96 | $5.81 | $5.93 | $5.93 | 579,184 |
| 2023-12-27 | $5.84 | $5.97 | $5.84 | $5.88 | $5.88 | 319,371 |
| 2023-12-26 | $5.78 | $5.85 | $5.74 | $5.83 | $5.83 | 282,316 |
| 2023-12-22 | $5.84 | $5.89 | $5.75 | $5.79 | $5.79 | 435,074 |
| 2023-12-21 | $5.70 | $5.82 | $5.69 | $5.81 | $5.81 | 349,864 |
| 2023-12-20 | $5.66 | $5.82 | $5.61 | $5.65 | $5.65 | 506,144 |
| 2023-12-19 | $5.59 | $5.70 | $5.59 | $5.69 | $5.69 | 474,620 |
| 2023-12-18 | $5.69 | $5.69 | $5.48 | $5.51 | $5.51 | 532,520 |
| 2023-12-15 | $5.78 | $5.78 | $5.61 | $5.65 | $5.65 | 1,111,620 |
| 2023-12-14 | $5.73 | $5.87 | $5.73 | $5.79 | $5.79 | 511,966 |
| 2023-12-13 | $5.38 | $5.65 | $5.32 | $5.61 | $5.61 | 781,847 |
| 2023-12-12 | $5.48 | $5.48 | $5.38 | $5.38 | $5.38 | 424,172 |
| 2023-12-11 | $5.45 | $5.54 | $5.41 | $5.51 | $5.51 | 353,072 |
| 2023-12-08 | $5.43 | $5.50 | $5.41 | $5.45 | $5.45 | 274,036 |
| 2023-12-07 | $5.34 | $5.46 | $5.29 | $5.46 | $5.46 | 459,608 |
| 2023-12-06 | $5.34 | $5.47 | $5.33 | $5.34 | $5.34 | 390,459 |
| 2023-12-05 | $5.38 | $5.38 | $5.26 | $5.28 | $5.28 | 493,575 |
| 2023-12-04 | $5.47 | $5.49 | $5.40 | $5.41 | $5.41 | 529,435 |
| 2023-12-01 | $5.35 | $5.49 | $5.28 | $5.47 | $5.47 | 545,088 |
| 2023-11-30 | $5.35 | $5.41 | $5.27 | $5.38 | $5.38 | 774,144 |
| 2023-11-29 | $5.16 | $5.35 | $5.16 | $5.33 | $5.33 | 724,004 |
| 2023-11-28 | $5.27 | $5.27 | $5.14 | $5.14 | $5.14 | 570,878 |
| 2023-11-27 | $5.21 | $5.31 | $5.17 | $5.28 | $5.28 | 526,208 |
| 2023-11-24 | $5.29 | $5.31 | $5.19 | $5.20 | $5.20 | 209,773 |
| 2023-11-22 | $5.34 | $5.37 | $5.24 | $5.27 | $5.27 | 239,422 |
| 2023-11-21 | $5.33 | $5.36 | $5.26 | $5.33 | $5.33 | 415,720 |
| 2023-11-20 | $5.33 | $5.40 | $5.25 | $5.36 | $5.36 | 626,274 |
| 2023-11-17 | $5.26 | $5.37 | $5.20 | $5.33 | $5.33 | 587,934 |
| 2023-11-16 | $5.14 | $5.21 | $5.03 | $5.17 | $5.17 | 464,081 |
| 2023-11-15 | $5.01 | $5.22 | $5.01 | $5.19 | $5.19 | 596,448 |
| 2023-11-14 | $4.80 | $5.01 | $4.78 | $5.00 | $5.00 | 769,089 |
| 2023-11-13 | $4.75 | $4.76 | $4.64 | $4.73 | $4.66 | 614,471 |
| 2023-11-10 | $4.76 | $4.86 | $4.64 | $4.79 | $4.79 | 829,788 |
| 2023-11-09 | $4.91 | $4.97 | $4.71 | $4.72 | $4.72 | 707,357 |
| 2023-11-08 | $4.80 | $4.93 | $4.80 | $4.88 | $4.88 | 816,893 |
| 2023-11-07 | $4.95 | $4.95 | $4.76 | $4.80 | $4.80 | 1,550,210 |
| 2023-11-06 | $5.06 | $5.22 | $4.93 | $4.95 | $4.95 | 720,030 |
| 2023-11-03 | $5.11 | $5.41 | $5.04 | $5.05 | $5.05 | 1,022,625 |
| 2023-11-02 | $5.13 | $5.22 | $5.12 | $5.18 | $5.18 | 564,998 |
| 2023-11-01 | $5.04 | $5.09 | $4.96 | $5.08 | $5.08 | 429,392 |
| 2023-10-31 | $5.07 | $5.11 | $5.04 | $5.06 | $5.06 | 347,771 |
| 2023-10-30 | $4.96 | $5.07 | $4.96 | $5.06 | $5.06 | 399,843 |
| 2023-10-27 | $5.05 | $5.06 | $4.86 | $4.89 | $4.89 | 602,752 |
| 2023-10-26 | $4.98 | $5.09 | $4.96 | $5.06 | $5.06 | 571,051 |
| 2023-10-25 | $4.94 | $5.00 | $4.89 | $4.95 | $4.95 | 385,683 |
| 2023-10-24 | $5.00 | $5.04 | $4.92 | $4.98 | $4.98 | 546,879 |
| 2023-10-23 | $5.01 | $5.11 | $4.95 | $4.96 | $4.96 | 420,482 |
| 2023-10-20 | $5.03 | $5.10 | $5.01 | $5.04 | $5.04 | 585,060 |
| 2023-10-19 | $5.14 | $5.17 | $5.02 | $5.02 | $5.02 | 518,703 |
| 2023-10-18 | $5.34 | $5.34 | $5.14 | $5.17 | $5.17 | 520,095 |
| 2023-10-17 | $5.29 | $5.43 | $5.29 | $5.39 | $5.39 | 454,630 |
| 2023-10-16 | $5.30 | $5.37 | $5.26 | $5.31 | $5.31 | 1,058,593 |
| 2023-10-13 | $5.36 | $5.36 | $5.22 | $5.24 | $5.24 | 399,080 |
| 2023-10-12 | $5.41 | $5.41 | $5.27 | $5.30 | $5.30 | 411,807 |
| 2023-10-11 | $5.42 | $5.50 | $5.37 | $5.40 | $5.40 | 372,300 |
| 2023-10-10 | $5.42 | $5.53 | $5.37 | $5.39 | $5.39 | 805,036 |
| 2023-10-09 | $5.27 | $5.43 | $5.27 | $5.37 | $5.37 | 320,609 |
| 2023-10-06 | $5.35 | $5.37 | $5.23 | $5.29 | $5.29 | 438,541 |
| 2023-10-05 | $5.38 | $5.46 | $5.36 | $5.37 | $5.37 | 392,315 |
| 2023-10-04 | $5.36 | $5.43 | $5.32 | $5.39 | $5.39 | 460,587 |
| 2023-10-03 | $5.36 | $5.44 | $5.31 | $5.38 | $5.38 | 528,308 |
| 2023-10-02 | $5.70 | $5.80 | $5.36 | $5.38 | $5.38 | 721,801 |
| 2023-09-29 | $5.75 | $5.81 | $5.70 | $5.74 | $5.74 | 647,449 |
| 2023-09-28 | $5.78 | $5.88 | $5.67 | $5.71 | $5.71 | 727,807 |
| 2023-09-27 | $5.78 | $5.88 | $5.67 | $5.77 | $5.77 | 511,591 |
| 2023-09-26 | $5.80 | $5.85 | $5.75 | $5.75 | $5.75 | 495,179 |
| 2023-09-25 | $5.77 | $5.87 | $5.73 | $5.85 | $5.85 | 480,150 |
| 2023-09-22 | $5.92 | $5.93 | $5.73 | $5.82 | $5.82 | 1,478,746 |
| 2023-09-21 | $5.84 | $5.91 | $5.81 | $5.91 | $5.91 | 618,944 |
| 2023-09-20 | $5.77 | $6.08 | $5.77 | $5.89 | $5.89 | 864,820 |
| 2023-09-19 | $5.64 | $5.76 | $5.57 | $5.74 | $5.74 | 551,475 |
| 2023-09-18 | $5.64 | $5.67 | $5.58 | $5.64 | $5.64 | 413,287 |
| 2023-09-15 | $5.72 | $5.79 | $5.63 | $5.65 | $5.65 | 1,498,642 |
| 2023-09-14 | $5.40 | $5.78 | $5.40 | $5.74 | $5.74 | 591,768 |
| 2023-09-13 | $5.36 | $5.41 | $5.26 | $5.35 | $5.35 | 668,297 |
| 2023-09-12 | $5.26 | $5.43 | $5.26 | $5.37 | $5.37 | 446,688 |
| 2023-09-11 | $5.36 | $5.38 | $5.22 | $5.23 | $5.23 | 698,488 |
| 2023-09-08 | $5.27 | $5.36 | $5.22 | $5.31 | $5.31 | 488,726 |
| 2023-09-07 | $5.25 | $5.33 | $5.21 | $5.25 | $5.25 | 1,104,362 |
| 2023-09-06 | $5.28 | $5.32 | $5.18 | $5.26 | $5.26 | 900,927 |
| 2023-09-05 | $5.39 | $5.42 | $5.26 | $5.28 | $5.28 | 808,068 |
| 2023-09-01 | $5.38 | $5.45 | $5.34 | $5.43 | $5.43 | 769,178 |
| 2023-08-31 | $5.25 | $5.36 | $5.18 | $5.33 | $5.33 | 1,339,189 |
| 2023-08-30 | $5.06 | $5.27 | $5.06 | $5.25 | $5.25 | 600,500 |
| 2023-08-29 | $4.91 | $5.09 | $4.88 | $5.09 | $5.09 | 454,610 |
| 2023-08-28 | $4.89 | $5.01 | $4.88 | $4.88 | $4.88 | 1,071,549 |
| 2023-08-25 | $4.89 | $4.95 | $4.82 | $4.85 | $4.85 | 597,987 |
| 2023-08-24 | $4.83 | $4.87 | $4.73 | $4.87 | $4.87 | 1,020,465 |
| 2023-08-23 | $4.91 | $4.92 | $4.78 | $4.86 | $4.86 | 709,269 |
| 2023-08-22 | $5.17 | $5.20 | $4.89 | $4.92 | $4.92 | 588,146 |
| 2023-08-21 | $5.26 | $5.29 | $5.14 | $5.16 | $5.16 | 486,716 |
| 2023-08-18 | $5.34 | $5.43 | $5.28 | $5.32 | $5.24 | 616,114 |
| 2023-08-17 | $5.43 | $5.48 | $5.36 | $5.37 | $5.29 | 333,951 |
| 2023-08-16 | $5.48 | $5.58 | $5.42 | $5.42 | $5.34 | 484,865 |
| 2023-08-15 | $5.46 | $5.48 | $5.43 | $5.46 | $5.38 | 1,001,489 |
| 2023-08-14 | $5.60 | $5.60 | $5.44 | $5.51 | $5.43 | 410,783 |
| 2023-08-11 | $5.65 | $5.70 | $5.60 | $5.61 | $5.53 | 452,803 |
| 2023-08-10 | $5.77 | $5.88 | $5.65 | $5.66 | $5.58 | 379,309 |
| 2023-08-09 | $6.07 | $6.07 | $5.44 | $5.78 | $5.70 | 771,516 |
| 2023-08-08 | $5.95 | $6.23 | $5.90 | $6.05 | $5.96 | 319,594 |
| 2023-08-07 | $6.12 | $6.14 | $6.01 | $6.05 | $5.96 | 286,774 |
| 2023-08-04 | $6.13 | $6.21 | $6.08 | $6.09 | $6.00 | 434,882 |
| 2023-08-03 | $6.10 | $6.18 | $6.05 | $6.10 | $6.10 | 323,380 |
| 2023-08-02 | $6.05 | $6.18 | $6.03 | $6.15 | $6.15 | 310,353 |
| 2023-08-01 | $6.06 | $6.18 | $6.01 | $6.12 | $6.12 | 505,075 |
| 2023-07-31 | $6.01 | $6.10 | $6.01 | $6.09 | $6.09 | 432,668 |
| 2023-07-28 | $5.97 | $6.04 | $5.92 | $6.02 | $6.02 | 576,939 |
| 2023-07-27 | $5.93 | $5.97 | $5.87 | $5.90 | $5.90 | 1,010,877 |
| 2023-07-26 | $5.71 | $5.90 | $5.71 | $5.88 | $5.88 | 903,189 |
| 2023-07-25 | $5.68 | $5.80 | $5.67 | $5.75 | $5.75 | 380,923 |
| 2023-07-24 | $5.66 | $5.79 | $5.66 | $5.70 | $5.70 | 746,206 |
| 2023-07-21 | $5.69 | $5.69 | $5.63 | $5.69 | $5.69 | 339,681 |
| 2023-07-20 | $5.71 | $5.75 | $5.62 | $5.65 | $5.65 | 301,728 |
| 2023-07-19 | $5.69 | $5.73 | $5.65 | $5.71 | $5.71 | 350,959 |
| 2023-07-18 | $5.64 | $5.74 | $5.62 | $5.67 | $5.67 | 257,499 |
| 2023-07-17 | $5.62 | $5.68 | $5.56 | $5.64 | $5.64 | 431,792 |
| 2023-07-14 | $5.68 | $5.69 | $5.49 | $5.60 | $5.60 | 453,094 |
| 2023-07-13 | $5.70 | $5.71 | $5.63 | $5.70 | $5.70 | 460,069 |
| 2023-07-12 | $5.71 | $5.79 | $5.68 | $5.69 | $5.69 | 502,201 |
| 2023-07-11 | $5.67 | $5.77 | $5.61 | $5.67 | $5.67 | 695,487 |
| 2023-07-10 | $5.48 | $5.70 | $5.45 | $5.65 | $5.65 | 862,447 |
| 2023-07-07 | $5.34 | $5.54 | $5.34 | $5.50 | $5.50 | 1,066,430 |
| 2023-07-06 | $5.38 | $5.42 | $5.25 | $5.34 | $5.34 | 1,005,784 |
| 2023-07-05 | $5.39 | $5.53 | $5.25 | $5.44 | $5.44 | 1,239,596 |
| 2023-07-03 | $5.21 | $5.41 | $5.21 | $5.40 | $5.40 | 319,766 |
| 2023-06-30 | $5.19 | $5.24 | $5.15 | $5.21 | $5.21 | 636,287 |
| 2023-06-29 | $5.18 | $5.26 | $5.16 | $5.17 | $5.17 | 469,731 |
| 2023-06-28 | $5.19 | $5.19 | $5.08 | $5.17 | $5.17 | 289,607 |
| 2023-06-27 | $5.12 | $5.19 | $5.02 | $5.18 | $5.18 | 331,101 |
| 2023-06-26 | $4.99 | $5.13 | $4.99 | $5.09 | $5.09 | 384,567 |
| 2023-06-23 | $5.05 | $5.14 | $4.88 | $4.98 | $4.98 | 1,209,615 |
| 2023-06-22 | $5.12 | $5.16 | $5.05 | $5.14 | $5.14 | 560,193 |
| 2023-06-21 | $5.14 | $5.21 | $5.12 | $5.13 | $5.13 | 387,213 |
| 2023-06-20 | $5.27 | $5.29 | $5.14 | $5.15 | $5.15 | 495,954 |
| 2023-06-16 | $5.29 | $5.34 | $5.18 | $5.25 | $5.25 | 1,412,513 |
| 2023-06-15 | $4.98 | $5.11 | $4.95 | $5.10 | $5.10 | 723,307 |
| 2023-06-14 | $5.12 | $5.18 | $4.99 | $5.00 | $5.00 | 477,527 |
| 2023-06-13 | $5.06 | $5.20 | $5.06 | $5.08 | $5.08 | 318,136 |
| 2023-06-12 | $5.06 | $5.15 | $5.01 | $5.05 | $5.05 | 505,136 |
| 2023-06-09 | $5.22 | $5.23 | $5.06 | $5.06 | $5.06 | 278,889 |
| 2023-06-08 | $5.40 | $5.41 | $5.21 | $5.24 | $5.24 | 724,731 |
| 2023-06-07 | $5.26 | $5.41 | $5.26 | $5.40 | $5.40 | 397,435 |
| 2023-06-06 | $5.07 | $5.25 | $5.06 | $5.23 | $5.23 | 369,963 |
| 2023-06-05 | $5.13 | $5.21 | $5.05 | $5.06 | $5.06 | 407,721 |
| 2023-06-02 | $4.94 | $5.14 | $4.94 | $5.14 | $5.14 | 652,369 |
| 2023-06-01 | $4.87 | $4.92 | $4.77 | $4.86 | $4.86 | 591,630 |
| 2023-05-31 | $4.82 | $4.86 | $4.77 | $4.84 | $4.84 | 629,545 |
| 2023-05-30 | $5.02 | $5.02 | $4.81 | $4.83 | $4.83 | 517,829 |
| 2023-05-26 | $4.95 | $5.05 | $4.95 | $5.01 | $5.01 | 386,847 |
| 2023-05-25 | $5.09 | $5.15 | $4.95 | $4.95 | $4.95 | 367,739 |
| 2023-05-24 | $5.23 | $5.23 | $5.10 | $5.13 | $5.13 | 435,596 |
| 2023-05-23 | $5.21 | $5.37 | $5.18 | $5.24 | $5.24 | 437,478 |
| 2023-05-22 | $5.14 | $5.30 | $5.14 | $5.21 | $5.21 | 384,081 |
| 2023-05-19 | $5.27 | $5.33 | $5.13 | $5.14 | $5.14 | 391,743 |
| 2023-05-18 | $5.16 | $5.26 | $5.12 | $5.21 | $5.21 | 360,893 |
| 2023-05-17 | $5.23 | $5.31 | $5.18 | $5.28 | $5.21 | 381,036 |
| 2023-05-16 | $5.26 | $5.31 | $5.16 | $5.19 | $5.19 | 490,761 |
| 2023-05-15 | $5.24 | $5.37 | $5.19 | $5.35 | $5.35 | 636,052 |
| 2023-05-12 | $5.28 | $5.34 | $5.19 | $5.21 | $5.21 | 317,148 |
| 2023-05-11 | $5.09 | $5.26 | $5.06 | $5.25 | $5.25 | 489,960 |
| 2023-05-10 | $5.22 | $5.23 | $5.10 | $5.13 | $5.13 | 443,053 |
| 2023-05-09 | $5.15 | $5.26 | $5.07 | $5.14 | $5.14 | 492,349 |
| 2023-05-08 | $5.14 | $5.29 | $5.06 | $5.19 | $5.19 | 670,785 |
| 2023-05-05 | $4.87 | $5.14 | $4.82 | $5.11 | $5.11 | 972,551 |
| 2023-05-04 | $4.38 | $4.42 | $4.30 | $4.42 | $4.42 | 551,537 |
| 2023-05-03 | $4.44 | $4.56 | $4.42 | $4.42 | $4.42 | 470,649 |
| 2023-05-02 | $4.55 | $4.55 | $4.36 | $4.41 | $4.41 | 861,888 |
| 2023-05-01 | $4.59 | $4.63 | $4.50 | $4.53 | $4.53 | 421,261 |
| 2023-04-28 | $4.44 | $4.63 | $4.44 | $4.58 | $4.58 | 669,619 |
| 2023-04-27 | $4.42 | $4.48 | $4.36 | $4.46 | $4.46 | 781,299 |
| 2023-04-26 | $4.48 | $4.54 | $4.32 | $4.39 | $4.39 | 863,996 |
| 2023-04-25 | $4.71 | $4.71 | $4.51 | $4.53 | $4.53 | 485,590 |
| 2023-04-24 | $4.85 | $4.86 | $4.74 | $4.76 | $4.76 | 530,986 |
| 2023-04-21 | $4.91 | $4.93 | $4.79 | $4.84 | $4.84 | 421,262 |
| 2023-04-20 | $4.97 | $5.00 | $4.86 | $4.91 | $4.91 | 448,233 |
| 2023-04-19 | $5.02 | $5.06 | $4.99 | $5.01 | $5.01 | 346,543 |
| 2023-04-18 | $5.10 | $5.13 | $5.04 | $5.05 | $5.05 | 379,050 |
| 2023-04-17 | $5.10 | $5.15 | $5.04 | $5.09 | $5.09 | 530,986 |
| 2023-04-14 | $5.19 | $5.26 | $5.04 | $5.09 | $5.09 | 541,147 |
| 2023-04-13 | $5.17 | $5.26 | $5.12 | $5.21 | $5.21 | 393,985 |
| 2023-04-12 | $5.27 | $5.27 | $5.12 | $5.15 | $5.15 | 431,470 |
| 2023-04-11 | $5.13 | $5.31 | $5.12 | $5.21 | $5.21 | 630,763 |
| 2023-04-10 | $5.02 | $5.18 | $5.00 | $5.09 | $5.09 | 534,939 |
| 2023-04-06 | $5.02 | $5.04 | $4.96 | $5.02 | $5.02 | 538,963 |
| 2023-04-05 | $5.04 | $5.15 | $4.98 | $4.98 | $4.98 | 508,582 |
| 2023-04-04 | $5.39 | $5.39 | $5.09 | $5.10 | $5.10 | 762,563 |
| 2023-04-03 | $5.34 | $5.41 | $5.28 | $5.39 | $5.39 | 947,906 |
| 2023-03-31 | $5.24 | $5.32 | $5.24 | $5.32 | $5.32 | 726,741 |
| 2023-03-30 | $5.26 | $5.28 | $5.20 | $5.23 | $5.23 | 351,285 |
| 2023-03-29 | $5.21 | $5.28 | $5.19 | $5.23 | $5.23 | 538,459 |
| 2023-03-28 | $5.14 | $5.21 | $5.10 | $5.19 | $5.19 | 862,180 |
| 2023-03-27 | $5.03 | $5.20 | $5.03 | $5.15 | $5.15 | 901,729 |
| 2023-03-24 | $4.95 | $5.00 | $4.89 | $4.95 | $4.95 | 550,883 |
| 2023-03-23 | $5.05 | $5.16 | $4.93 | $4.99 | $4.99 | 778,830 |
| 2023-03-22 | $4.97 | $5.18 | $4.87 | $5.05 | $5.05 | 1,030,130 |
| 2023-03-21 | $4.85 | $5.02 | $4.85 | $4.86 | $4.86 | 657,927 |
| 2023-03-20 | $4.90 | $4.99 | $4.76 | $4.77 | $4.77 | 858,987 |
| 2023-03-17 | $5.06 | $5.06 | $4.80 | $4.88 | $4.88 | 1,756,312 |
| 2023-03-16 | $5.02 | $5.18 | $4.96 | $5.09 | $5.09 | 643,643 |
| 2023-03-15 | $5.00 | $5.12 | $4.97 | $5.09 | $5.09 | 609,475 |
| 2023-03-14 | $5.19 | $5.31 | $5.11 | $5.14 | $5.14 | 697,932 |
| 2023-03-13 | $5.16 | $5.22 | $5.04 | $5.06 | $5.06 | 706,141 |
| 2023-03-10 | $5.33 | $5.46 | $5.27 | $5.31 | $5.31 | 576,485 |
| 2023-03-09 | $5.39 | $5.42 | $5.30 | $5.30 | $5.30 | 409,642 |
| 2023-03-08 | $5.38 | $5.47 | $5.33 | $5.44 | $5.36 | 479,371 |
| 2023-03-07 | $5.40 | $5.48 | $5.31 | $5.38 | $5.30 | 589,894 |
| 2023-03-06 | $5.70 | $5.71 | $5.34 | $5.39 | $5.31 | 960,702 |
| 2023-03-03 | $5.62 | $5.73 | $5.61 | $5.71 | $5.63 | 369,478 |
| 2023-03-02 | $5.53 | $5.64 | $5.51 | $5.61 | $5.53 | 473,566 |
| 2023-03-01 | $5.65 | $5.71 | $5.52 | $5.55 | $5.47 | 864,846 |
| 2023-02-28 | $5.64 | $5.71 | $5.61 | $5.67 | $5.59 | 752,996 |
| 2023-02-27 | $5.46 | $5.81 | $5.45 | $5.67 | $5.59 | 1,227,078 |
| 2023-02-24 | $5.50 | $5.70 | $5.26 | $5.39 | $5.31 | 702,206 |
| 2023-02-23 | $5.65 | $5.72 | $5.61 | $5.67 | $5.59 | 383,816 |
| 2023-02-22 | $5.53 | $5.68 | $5.51 | $5.59 | $5.51 | 430,453 |
| 2023-02-21 | $5.79 | $5.79 | $5.52 | $5.52 | $5.44 | 660,786 |
| 2023-02-17 | $5.87 | $5.91 | $5.80 | $5.85 | $5.77 | 503,502 |
| 2023-02-16 | $5.60 | $5.86 | $5.58 | $5.83 | $5.83 | 625,903 |
| 2023-02-15 | $5.72 | $5.74 | $5.55 | $5.66 | $5.66 | 683,824 |
| 2023-02-14 | $6.29 | $6.31 | $5.70 | $5.80 | $5.80 | 970,088 |
| 2023-02-13 | $6.25 | $6.37 | $6.21 | $6.34 | $6.34 | 397,191 |
| 2023-02-10 | $6.26 | $6.29 | $6.22 | $6.24 | $6.24 | 367,939 |
| 2023-02-09 | $6.37 | $6.40 | $6.30 | $6.30 | $6.30 | 346,292 |
| 2023-02-08 | $6.35 | $6.38 | $6.31 | $6.32 | $6.32 | 287,131 |
| 2023-02-07 | $6.30 | $6.42 | $6.26 | $6.40 | $6.40 | 320,774 |
| 2023-02-06 | $6.38 | $6.38 | $6.31 | $6.34 | $6.34 | 486,971 |
| 2023-02-03 | $6.44 | $6.55 | $6.42 | $6.42 | $6.42 | 406,350 |
| 2023-02-02 | $6.48 | $6.62 | $6.48 | $6.51 | $6.51 | 546,427 |
| 2023-02-01 | $6.35 | $6.53 | $6.32 | $6.45 | $6.45 | 441,410 |
| 2023-01-31 | $6.14 | $6.37 | $6.13 | $6.35 | $6.35 | 523,824 |
| 2023-01-30 | $6.15 | $6.24 | $6.12 | $6.14 | $6.14 | 288,934 |
| 2023-01-27 | $6.10 | $6.21 | $6.06 | $6.19 | $6.19 | 730,624 |
| 2023-01-26 | $6.10 | $6.15 | $6.05 | $6.10 | $6.10 | 219,255 |
| 2023-01-25 | $6.01 | $6.10 | $5.96 | $6.07 | $6.07 | 229,533 |
| 2023-01-24 | $6.08 | $6.10 | $6.05 | $6.05 | $6.05 | 201,361 |
| 2023-01-23 | $6.09 | $6.17 | $6.05 | $6.12 | $6.12 | 357,396 |
| 2023-01-20 | $6.01 | $6.11 | $5.91 | $6.10 | $6.10 | 321,369 |
| 2023-01-19 | $5.92 | $6.01 | $5.87 | $5.99 | $5.99 | 385,976 |
| 2023-01-18 | $6.15 | $6.16 | $5.98 | $5.99 | $5.99 | 417,457 |
| 2023-01-17 | $6.22 | $6.24 | $6.10 | $6.12 | $6.12 | 342,088 |
| 2023-01-13 | $6.14 | $6.20 | $6.07 | $6.19 | $6.19 | 286,085 |
| 2023-01-12 | $6.13 | $6.16 | $6.09 | $6.16 | $6.16 | 395,861 |
| 2023-01-11 | $6.00 | $6.12 | $6.00 | $6.07 | $6.07 | 541,072 |
| 2023-01-10 | $5.87 | $5.98 | $5.83 | $5.96 | $5.96 | 504,774 |
| 2023-01-09 | $5.96 | $6.00 | $5.85 | $5.87 | $5.87 | 562,123 |
| 2023-01-06 | $5.86 | $5.97 | $5.80 | $5.93 | $5.93 | 357,886 |
| 2023-01-05 | $5.88 | $5.88 | $5.77 | $5.85 | $5.85 | 313,302 |
| 2023-01-04 | $5.83 | $5.94 | $5.82 | $5.92 | $5.92 | 372,004 |
| 2023-01-03 | $5.65 | $5.80 | $5.62 | $5.80 | $5.80 | 590,997 |
| 2022-12-30 | $5.60 | $5.65 | $5.57 | $5.59 | $5.59 | 385,048 |
| 2022-12-29 | $5.59 | $5.72 | $5.53 | $5.67 | $5.67 | 453,346 |
| 2022-12-28 | $5.67 | $5.68 | $5.53 | $5.55 | $5.55 | 512,199 |
| 2022-12-27 | $5.61 | $5.68 | $5.55 | $5.62 | $5.62 | 399,313 |
| 2022-12-23 | $5.53 | $5.61 | $5.49 | $5.58 | $5.58 | 440,986 |
| 2022-12-22 | $5.49 | $5.55 | $5.41 | $5.55 | $5.55 | 413,882 |
| 2022-12-21 | $5.55 | $5.64 | $5.54 | $5.54 | $5.54 | 475,799 |
| 2022-12-20 | $5.42 | $5.55 | $5.37 | $5.48 | $5.48 | 372,505 |
| 2022-12-19 | $5.49 | $5.57 | $5.34 | $5.41 | $5.41 | 634,477 |
| 2022-12-16 | $5.36 | $5.48 | $5.36 | $5.46 | $5.46 | 989,827 |
| 2022-12-15 | $5.52 | $5.53 | $5.43 | $5.46 | $5.46 | 618,567 |
| 2022-12-14 | $5.59 | $5.66 | $5.55 | $5.61 | $5.61 | 503,530 |
| 2022-12-13 | $5.75 | $5.85 | $5.58 | $5.61 | $5.61 | 1,100,975 |
| 2022-12-12 | $5.65 | $5.65 | $5.57 | $5.63 | $5.63 | 699,235 |
| 2022-12-09 | $5.74 | $5.86 | $5.64 | $5.65 | $5.65 | 804,952 |
| 2022-12-08 | $5.84 | $5.84 | $5.62 | $5.77 | $5.77 | 818,220 |
| 2022-12-07 | $5.78 | $5.86 | $5.73 | $5.81 | $5.81 | 1,037,190 |
| 2022-12-06 | $5.60 | $5.82 | $5.58 | $5.82 | $5.82 | 1,141,942 |
| 2022-12-05 | $5.58 | $5.64 | $5.54 | $5.57 | $5.57 | 453,971 |
| 2022-12-02 | $5.58 | $5.66 | $5.47 | $5.60 | $5.60 | 503,731 |
| 2022-12-01 | $5.65 | $5.69 | $5.54 | $5.60 | $5.60 | 733,994 |
| 2022-11-30 | $5.60 | $5.60 | $5.36 | $5.57 | $5.57 | 943,465 |
| 2022-11-29 | $5.49 | $5.63 | $5.46 | $5.60 | $5.60 | 621,623 |
| 2022-11-28 | $5.44 | $5.50 | $5.38 | $5.45 | $5.45 | 597,302 |
| 2022-11-25 | $5.51 | $5.55 | $5.45 | $5.50 | $5.50 | 251,236 |
| 2022-11-23 | $5.34 | $5.48 | $5.33 | $5.48 | $5.48 | 466,342 |
| 2022-11-22 | $5.43 | $5.49 | $5.36 | $5.44 | $5.37 | 616,936 |
| 2022-11-21 | $5.31 | $5.37 | $5.24 | $5.37 | $5.30 | 504,915 |
| 2022-11-18 | $5.40 | $5.41 | $5.29 | $5.31 | $5.31 | 588,192 |
| 2022-11-17 | $5.15 | $5.32 | $5.15 | $5.32 | $5.32 | 397,824 |
| 2022-11-16 | $5.45 | $5.47 | $5.23 | $5.27 | $5.27 | 581,974 |
| 2022-11-15 | $5.37 | $5.58 | $5.32 | $5.48 | $5.48 | 889,701 |
| 2022-11-14 | $5.60 | $5.60 | $5.22 | $5.24 | $5.24 | 824,060 |
| 2022-11-11 | $5.60 | $5.72 | $5.52 | $5.60 | $5.60 | 819,244 |
| 2022-11-10 | $5.42 | $5.74 | $5.41 | $5.62 | $5.62 | 856,027 |
| 2022-11-09 | $5.37 | $5.37 | $5.09 | $5.21 | $5.21 | 1,102,548 |
| 2022-11-08 | $5.00 | $5.54 | $4.96 | $5.41 | $5.41 | 1,432,825 |
| 2022-11-07 | $4.70 | $4.84 | $4.70 | $4.81 | $4.81 | 819,232 |
| 2022-11-04 | $4.64 | $4.75 | $4.61 | $4.68 | $4.68 | 809,744 |
| 2022-11-03 | $4.53 | $4.57 | $4.46 | $4.55 | $4.55 | 692,961 |
| 2022-11-02 | $4.66 | $4.77 | $4.55 | $4.56 | $4.56 | 882,729 |
| 2022-11-01 | $4.68 | $4.73 | $4.64 | $4.69 | $4.69 | 839,251 |
| 2022-10-31 | $4.68 | $4.69 | $4.60 | $4.60 | $4.60 | 933,817 |
| 2022-10-28 | $4.59 | $4.72 | $4.58 | $4.70 | $4.70 | 781,383 |
| 2022-10-27 | $4.61 | $4.79 | $4.52 | $4.57 | $4.57 | 1,460,102 |
| 2022-10-26 | $4.55 | $4.68 | $4.48 | $4.58 | $4.58 | 876,328 |
| 2022-10-25 | $4.32 | $4.50 | $4.30 | $4.48 | $4.48 | 1,016,897 |
| 2022-10-24 | $4.33 | $4.36 | $4.27 | $4.31 | $4.31 | 822,926 |
| 2022-10-21 | $4.34 | $4.38 | $4.30 | $4.31 | $4.31 | 669,804 |
| 2022-10-20 | $4.41 | $4.43 | $4.29 | $4.33 | $4.33 | 644,407 |
| 2022-10-19 | $4.57 | $4.58 | $4.28 | $4.38 | $4.38 | 843,307 |
| 2022-10-18 | $4.65 | $4.74 | $4.56 | $4.57 | $4.57 | 706,996 |
| 2022-10-17 | $4.68 | $4.72 | $4.54 | $4.57 | $4.57 | 687,089 |
| 2022-10-14 | $4.71 | $4.76 | $4.54 | $4.59 | $4.59 | 849,238 |
| 2022-10-13 | $4.38 | $4.71 | $4.38 | $4.64 | $4.64 | 1,409,054 |
| 2022-10-12 | $5.08 | $5.09 | $4.95 | $5.02 | $5.02 | 717,034 |
| 2022-10-11 | $5.05 | $5.15 | $4.99 | $5.07 | $5.07 | 581,114 |
| 2022-10-10 | $5.00 | $5.09 | $4.95 | $5.03 | $5.03 | 537,665 |
| 2022-10-07 | $5.15 | $5.16 | $4.96 | $4.97 | $4.97 | 861,966 |
| 2022-10-06 | $5.24 | $5.26 | $5.14 | $5.21 | $5.21 | 370,156 |
| 2022-10-05 | $5.25 | $5.29 | $5.14 | $5.28 | $5.28 | 634,696 |
| 2022-10-04 | $5.16 | $5.35 | $5.16 | $5.35 | $5.35 | 788,215 |
| 2022-10-03 | $5.01 | $5.15 | $4.89 | $5.05 | $5.05 | 939,304 |
| 2022-09-30 | $5.01 | $5.05 | $4.90 | $4.90 | $4.90 | 550,288 |
| 2022-09-29 | $5.08 | $5.09 | $4.95 | $4.99 | $4.99 | 578,065 |
| 2022-09-28 | $5.06 | $5.19 | $5.00 | $5.13 | $5.13 | 525,350 |
| 2022-09-27 | $5.10 | $5.18 | $4.99 | $5.02 | $5.02 | 598,097 |
| 2022-09-26 | $5.11 | $5.19 | $5.03 | $5.05 | $5.05 | 730,339 |
| 2022-09-23 | $5.24 | $5.26 | $5.04 | $5.14 | $5.14 | 963,603 |
| 2022-09-22 | $5.38 | $5.43 | $5.30 | $5.30 | $5.30 | 474,082 |
| 2022-09-21 | $5.51 | $5.54 | $5.39 | $5.39 | $5.39 | 497,973 |
| 2022-09-20 | $5.52 | $5.52 | $5.39 | $5.43 | $5.43 | 638,576 |
| 2022-09-19 | $5.39 | $5.57 | $5.38 | $5.57 | $5.57 | 1,013,056 |
| 2022-09-16 | $5.31 | $5.44 | $5.23 | $5.44 | $5.44 | 1,802,894 |
| 2022-09-15 | $5.36 | $5.46 | $5.35 | $5.39 | $5.39 | 830,180 |
| 2022-09-14 | $5.53 | $5.53 | $5.32 | $5.37 | $5.37 | 819,090 |
| 2022-09-13 | $5.73 | $5.75 | $5.47 | $5.51 | $5.51 | 626,955 |
| 2022-09-12 | $5.89 | $5.90 | $5.77 | $5.82 | $5.82 | 530,943 |
| 2022-09-09 | $5.63 | $5.80 | $5.63 | $5.80 | $5.80 | 875,198 |
| 2022-09-08 | $5.61 | $5.62 | $5.52 | $5.60 | $5.60 | 487,004 |
| 2022-09-07 | $5.60 | $5.71 | $5.55 | $5.67 | $5.67 | 615,314 |
| 2022-09-06 | $5.75 | $5.84 | $5.53 | $5.60 | $5.60 | 682,747 |
| 2022-09-02 | $5.93 | $5.94 | $5.71 | $5.72 | $5.72 | 802,524 |
| 2022-09-01 | $5.89 | $5.89 | $5.81 | $5.85 | $5.85 | 599,732 |
| 2022-08-31 | $6.10 | $6.12 | $5.91 | $5.93 | $5.93 | 739,083 |
| 2022-08-30 | $6.24 | $6.28 | $6.08 | $6.10 | $6.10 | 478,173 |
| 2022-08-29 | $6.25 | $6.29 | $6.21 | $6.24 | $6.24 | 381,772 |
| 2022-08-26 | $6.54 | $6.56 | $6.25 | $6.26 | $6.26 | 698,318 |
| 2022-08-25 | $6.48 | $6.55 | $6.42 | $6.53 | $6.53 | 688,148 |
| 2022-08-24 | $6.57 | $6.58 | $6.46 | $6.49 | $6.42 | 626,510 |
| 2022-08-23 | $6.52 | $6.61 | $6.52 | $6.58 | $6.51 | 458,397 |
| 2022-08-22 | $6.68 | $6.72 | $6.51 | $6.53 | $6.46 | 548,394 |
| 2022-08-19 | $6.89 | $6.89 | $6.73 | $6.76 | $6.68 | 556,412 |
| 2022-08-18 | $6.84 | $6.96 | $6.77 | $6.93 | $6.85 | 715,500 |
| 2022-08-17 | $6.95 | $6.99 | $6.82 | $6.84 | $6.76 | 773,384 |
| 2022-08-16 | $7.03 | $7.08 | $6.97 | $7.07 | $6.99 | 610,699 |
| 2022-08-15 | $6.96 | $7.07 | $6.93 | $7.04 | $6.96 | 483,656 |
| 2022-08-12 | $6.91 | $7.00 | $6.89 | $6.99 | $6.91 | 611,088 |
| 2022-08-11 | $6.72 | $6.90 | $6.72 | $6.83 | $6.75 | 592,290 |
| 2022-08-10 | $6.66 | $6.78 | $6.58 | $6.73 | $6.65 | 725,623 |
| 2022-08-09 | $6.66 | $6.71 | $6.45 | $6.52 | $6.45 | 1,167,685 |
| 2022-08-08 | $7.20 | $7.26 | $7.17 | $7.18 | $7.10 | 418,531 |
| 2022-08-05 | $7.07 | $7.16 | $7.05 | $7.15 | $7.07 | 318,951 |
| 2022-08-04 | $7.15 | $7.23 | $7.08 | $7.12 | $7.04 | 428,928 |
| 2022-08-03 | $7.11 | $7.20 | $7.06 | $7.15 | $7.07 | 347,419 |
| 2022-08-02 | $7.17 | $7.22 | $7.04 | $7.06 | $6.98 | 377,333 |
| 2022-08-01 | $7.10 | $7.26 | $7.05 | $7.18 | $7.10 | 435,656 |
| 2022-07-29 | $7.18 | $7.18 | $7.07 | $7.17 | $7.09 | 628,950 |
| 2022-07-28 | $7.22 | $7.26 | $7.13 | $7.15 | $7.07 | 518,239 |
| 2022-07-27 | $7.08 | $7.28 | $7.07 | $7.23 | $7.15 | 391,346 |
| 2022-07-26 | $7.02 | $7.10 | $6.98 | $7.07 | $6.99 | 305,771 |
| 2022-07-25 | $7.05 | $7.11 | $6.97 | $7.00 | $6.92 | 359,489 |
| 2022-07-22 | $7.12 | $7.16 | $6.94 | $7.00 | $6.92 | 401,391 |
| 2022-07-21 | $7.08 | $7.09 | $6.98 | $7.09 | $7.01 | 270,925 |
| 2022-07-20 | $7.06 | $7.18 | $7.04 | $7.16 | $7.08 | 360,532 |
| 2022-07-19 | $6.81 | $7.09 | $6.81 | $7.07 | $6.99 | 371,941 |
| 2022-07-18 | $6.70 | $6.81 | $6.70 | $6.74 | $6.66 | 434,379 |
| 2022-07-15 | $6.60 | $6.68 | $6.45 | $6.63 | $6.55 | 473,911 |
| 2022-07-14 | $6.50 | $6.50 | $6.40 | $6.49 | $6.42 | 447,425 |
| 2022-07-13 | $6.57 | $6.61 | $6.45 | $6.58 | $6.51 | 448,980 |
| 2022-07-12 | $6.56 | $6.72 | $6.52 | $6.59 | $6.52 | 471,772 |
| 2022-07-11 | $6.55 | $6.60 | $6.52 | $6.56 | $6.49 | 458,148 |
| 2022-07-08 | $6.54 | $6.63 | $6.47 | $6.55 | $6.48 | 467,419 |
| 2022-07-07 | $6.42 | $6.56 | $6.42 | $6.52 | $6.45 | 621,731 |
| 2022-07-06 | $6.52 | $6.59 | $6.36 | $6.40 | $6.33 | 397,646 |
| 2022-07-05 | $6.52 | $6.61 | $6.36 | $6.56 | $6.49 | 650,747 |
| 2022-07-01 | $6.53 | $6.60 | $6.44 | $6.57 | $6.50 | 440,022 |
| 2022-06-30 | $6.50 | $6.56 | $6.42 | $6.53 | $6.46 | 395,669 |
| 2022-06-29 | $6.76 | $6.80 | $6.54 | $6.57 | $6.50 | 444,779 |
| 2022-06-28 | $6.95 | $7.03 | $6.72 | $6.73 | $6.65 | 373,138 |
| 2022-06-27 | $6.85 | $6.96 | $6.81 | $6.89 | $6.81 | 532,367 |
| 2022-06-24 | $6.73 | $6.92 | $6.71 | $6.77 | $6.69 | 857,027 |
| 2022-06-23 | $6.70 | $6.79 | $6.64 | $6.69 | $6.61 | 425,751 |
| 2022-06-22 | $6.69 | $6.87 | $6.68 | $6.74 | $6.66 | 930,075 |
| 2022-06-21 | $6.64 | $6.80 | $6.60 | $6.73 | $6.65 | 786,554 |
| 2022-06-17 | $6.49 | $6.60 | $6.41 | $6.57 | $6.50 | 907,609 |
| 2022-06-16 | $6.65 | $6.69 | $6.41 | $6.45 | $6.38 | 929,350 |
| 2022-06-15 | $6.72 | $6.87 | $6.71 | $6.76 | $6.68 | 642,668 |
| 2022-06-14 | $6.67 | $6.79 | $6.60 | $6.67 | $6.59 | 623,532 |
| 2022-06-13 | $6.99 | $6.99 | $6.66 | $6.68 | $6.60 | 804,253 |
| 2022-06-10 | $7.15 | $7.22 | $7.03 | $7.05 | $6.97 | 619,602 |
| 2022-06-09 | $7.27 | $7.33 | $7.22 | $7.25 | $7.17 | 431,728 |
| 2022-06-08 | $7.40 | $7.40 | $7.29 | $7.30 | $7.22 | 556,457 |
| 2022-06-07 | $7.27 | $7.46 | $7.27 | $7.42 | $7.34 | 594,327 |
| 2022-06-06 | $7.35 | $7.42 | $7.26 | $7.34 | $7.26 | 522,240 |
| 2022-06-03 | $7.23 | $7.32 | $7.20 | $7.24 | $7.16 | 501,219 |
| 2022-06-02 | $7.19 | $7.27 | $7.16 | $7.23 | $7.15 | 653,060 |
| 2022-06-01 | $7.47 | $7.49 | $7.12 | $7.14 | $7.06 | 1,045,067 |
| 2022-05-31 | $7.44 | $7.56 | $7.27 | $7.54 | $7.45 | 1,571,467 |
| 2022-05-27 | $7.37 | $7.51 | $7.37 | $7.45 | $7.37 | 345,193 |
| 2022-05-26 | $7.23 | $7.38 | $7.17 | $7.33 | $7.25 | 439,788 |
| 2022-05-25 | $7.17 | $7.30 | $7.14 | $7.25 | $7.10 | 555,265 |
| 2022-05-24 | $7.09 | $7.19 | $7.01 | $7.18 | $7.03 | 578,818 |
| 2022-05-23 | $7.17 | $7.25 | $7.09 | $7.13 | $6.98 | 415,240 |
| 2022-05-20 | $7.30 | $7.31 | $7.02 | $7.09 | $6.94 | 534,601 |
| 2022-05-19 | $7.23 | $7.33 | $7.19 | $7.24 | $7.09 | 488,199 |
| 2022-05-18 | $7.53 | $7.59 | $7.25 | $7.29 | $7.13 | 514,583 |
| 2022-05-17 | $7.47 | $7.61 | $7.47 | $7.60 | $7.44 | 559,111 |
| 2022-05-16 | $7.30 | $7.42 | $7.26 | $7.37 | $7.21 | 579,774 |
| 2022-05-13 | $7.22 | $7.43 | $7.20 | $7.35 | $7.19 | 595,845 |
| 2022-05-12 | $7.10 | $7.25 | $7.02 | $7.22 | $7.07 | 948,415 |
| 2022-05-11 | $7.17 | $7.28 | $7.08 | $7.10 | $6.95 | 673,706 |
| 2022-05-10 | $7.21 | $7.29 | $6.96 | $7.10 | $6.95 | 852,670 |
| 2022-05-09 | $7.05 | $7.25 | $7.05 | $7.17 | $7.02 | 1,232,077 |
| 2022-05-06 | $7.25 | $7.31 | $7.06 | $7.12 | $6.97 | 858,719 |
| 2022-05-05 | $7.20 | $7.30 | $7.09 | $7.24 | $7.09 | 1,091,683 |
| 2022-05-04 | $7.12 | $7.36 | $7.12 | $7.30 | $7.14 | 829,533 |
| 2022-05-03 | $7.18 | $7.26 | $7.13 | $7.15 | $7.00 | 651,478 |
| 2022-05-02 | $7.35 | $7.41 | $7.06 | $7.15 | $7.00 | 863,089 |
| 2022-04-29 | $7.54 | $7.58 | $7.29 | $7.33 | $7.17 | 870,732 |
| 2022-04-28 | $7.54 | $7.72 | $7.39 | $7.63 | $7.47 | 722,847 |
| 2022-04-27 | $7.58 | $7.65 | $7.24 | $7.42 | $7.26 | 784,509 |
| 2022-04-26 | $7.72 | $7.80 | $7.60 | $7.62 | $7.46 | 543,484 |
| 2022-04-25 | $7.78 | $7.86 | $7.61 | $7.83 | $7.66 | 723,357 |
| 2022-04-22 | $7.86 | $7.88 | $7.77 | $7.79 | $7.62 | 316,557 |
| 2022-04-21 | $7.87 | $8.01 | $7.83 | $7.86 | $7.69 | 567,848 |
| 2022-04-20 | $7.85 | $7.93 | $7.76 | $7.80 | $7.63 | 297,060 |
| 2022-04-19 | $7.63 | $7.84 | $7.63 | $7.77 | $7.60 | 339,626 |
| 2022-04-18 | $7.68 | $7.75 | $7.51 | $7.56 | $7.40 | 588,596 |
| 2022-04-14 | $7.74 | $7.86 | $7.67 | $7.68 | $7.52 | 593,706 |
| 2022-04-13 | $7.72 | $7.78 | $7.67 | $7.70 | $7.54 | 583,959 |
| 2022-04-12 | $7.74 | $7.87 | $7.69 | $7.70 | $7.54 | 602,372 |
| 2022-04-11 | $7.79 | $7.95 | $7.68 | $7.71 | $7.55 | 377,278 |
| 2022-04-08 | $7.67 | $7.81 | $7.62 | $7.75 | $7.58 | 434,416 |
| 2022-04-07 | $7.90 | $7.90 | $7.66 | $7.67 | $7.51 | 465,718 |
| 2022-04-06 | $7.87 | $7.94 | $7.70 | $7.90 | $7.73 | 662,072 |
| 2022-04-05 | $8.04 | $8.16 | $7.86 | $7.87 | $7.70 | 476,767 |
| 2022-04-04 | $8.05 | $8.06 | $7.85 | $8.05 | $7.88 | 458,783 |
| 2022-04-01 | $8.04 | $8.06 | $7.89 | $8.04 | $7.87 | 1,043,290 |
| 2022-03-31 | $8.17 | $8.21 | $7.96 | $8.00 | $7.83 | 582,119 |
| 2022-03-30 | $8.32 | $8.37 | $8.16 | $8.17 | $8.00 | 552,468 |
| 2022-03-29 | $8.28 | $8.38 | $8.24 | $8.34 | $8.16 | 441,642 |
| 2022-03-28 | $8.17 | $8.20 | $8.06 | $8.19 | $8.01 | 396,003 |
| 2022-03-25 | $8.18 | $8.29 | $8.15 | $8.19 | $8.01 | 377,126 |
| 2022-03-24 | $8.17 | $8.26 | $8.04 | $8.19 | $8.01 | 642,273 |
| 2022-03-23 | $8.29 | $8.32 | $8.10 | $8.12 | $7.95 | 544,860 |
| 2022-03-22 | $8.43 | $8.50 | $8.28 | $8.30 | $8.12 | 645,528 |
| 2022-03-21 | $8.30 | $8.46 | $8.30 | $8.37 | $8.19 | 394,857 |
| 2022-03-18 | $8.34 | $8.38 | $8.25 | $8.31 | $8.13 | 977,063 |
| 2022-03-17 | $8.30 | $8.39 | $8.23 | $8.35 | $8.17 | 328,735 |
| 2022-03-16 | $8.32 | $8.49 | $8.29 | $8.45 | $8.20 | 740,336 |
| 2022-03-15 | $8.29 | $8.37 | $8.16 | $8.26 | $8.01 | 348,494 |
| 2022-03-14 | $8.39 | $8.40 | $8.20 | $8.27 | $8.02 | 456,990 |
| 2022-03-11 | $8.40 | $8.43 | $8.27 | $8.29 | $8.04 | 488,433 |
| 2022-03-10 | $8.27 | $8.41 | $8.20 | $8.32 | $8.07 | 540,623 |
| 2022-03-09 | $8.50 | $8.53 | $8.38 | $8.42 | $8.17 | 491,328 |
| 2022-03-08 | $8.35 | $8.55 | $8.25 | $8.33 | $8.08 | 592,031 |
| 2022-03-07 | $8.65 | $8.68 | $8.28 | $8.28 | $8.03 | 872,027 |
| 2022-03-04 | $8.58 | $8.75 | $8.54 | $8.63 | $8.37 | 404,957 |
| 2022-03-03 | $8.56 | $8.78 | $8.51 | $8.75 | $8.49 | 670,625 |
| 2022-03-02 | $8.30 | $8.63 | $8.28 | $8.53 | $8.27 | 924,992 |
| 2022-03-01 | $8.59 | $8.59 | $8.09 | $8.26 | $8.01 | 1,350,642 |
| 2022-02-28 | $8.59 | $8.71 | $8.51 | $8.60 | $8.34 | 632,541 |
| 2022-02-25 | $8.47 | $8.78 | $8.46 | $8.72 | $8.46 | 746,731 |
| 2022-02-24 | $8.50 | $8.59 | $8.22 | $8.46 | $8.21 | 913,389 |
| 2022-02-23 | $8.72 | $8.75 | $8.56 | $8.60 | $8.34 | 673,875 |
| 2022-02-22 | $8.90 | $8.95 | $8.63 | $8.67 | $8.41 | 745,244 |
| 2022-02-18 | $8.89 | $9.00 | $8.76 | $8.97 | $8.70 | 969,812 |
| 2022-02-17 | $8.72 | $8.92 | $8.65 | $8.89 | $8.62 | 1,011,178 |
| 2022-02-16 | $8.65 | $8.93 | $8.50 | $8.82 | $8.55 | 1,006,137 |
| 2022-02-15 | $8.26 | $8.45 | $8.23 | $8.42 | $8.17 | 599,565 |
| 2022-02-14 | $8.06 | $8.18 | $8.02 | $8.14 | $7.90 | 552,480 |
| 2022-02-11 | $7.97 | $8.21 | $7.93 | $8.08 | $7.84 | 453,006 |
| 2022-02-10 | $7.98 | $8.10 | $7.87 | $7.93 | $7.69 | 598,755 |
| 2022-02-09 | $8.13 | $8.21 | $8.03 | $8.06 | $7.82 | 517,168 |
| 2022-02-08 | $7.99 | $8.11 | $7.98 | $8.11 | $7.87 | 515,053 |
| 2022-02-07 | $8.00 | $8.05 | $7.93 | $7.97 | $7.73 | 297,339 |
| 2022-02-04 | $7.93 | $8.05 | $7.78 | $8.00 | $7.76 | 428,824 |
| 2022-02-03 | $8.00 | $8.09 | $7.95 | $8.01 | $7.77 | 352,218 |
| 2022-02-02 | $8.17 | $8.22 | $8.00 | $8.03 | $7.79 | 400,271 |
| 2022-02-01 | $8.14 | $8.20 | $8.01 | $8.15 | $7.90 | 450,308 |
| 2022-01-31 | $7.97 | $8.15 | $7.84 | $8.14 | $7.90 | 822,508 |
| 2022-01-28 | $8.00 | $8.00 | $7.80 | $7.95 | $7.71 | 623,094 |
| 2022-01-27 | $8.23 | $8.39 | $7.93 | $7.94 | $7.70 | 377,410 |
| 2022-01-26 | $8.37 | $8.41 | $8.01 | $8.17 | $7.92 | 574,423 |
| 2022-01-25 | $8.11 | $8.31 | $7.96 | $8.26 | $8.01 | 500,973 |
| 2022-01-24 | $7.94 | $8.23 | $7.87 | $8.21 | $7.96 | 585,344 |
| 2022-01-21 | $7.99 | $8.15 | $7.91 | $7.98 | $7.74 | 486,300 |
| 2022-01-20 | $8.37 | $8.41 | $7.97 | $8.01 | $7.77 | 463,679 |
| 2022-01-19 | $8.38 | $8.47 | $8.23 | $8.37 | $8.12 | 399,767 |
| 2022-01-18 | $8.49 | $8.53 | $8.32 | $8.36 | $8.11 | 393,627 |
| 2022-01-14 | $8.20 | $8.52 | $8.17 | $8.51 | $8.25 | 535,254 |
| 2022-01-13 | $8.15 | $8.29 | $8.08 | $8.25 | $8.00 | 617,418 |
| 2022-01-12 | $8.24 | $8.24 | $8.07 | $8.09 | $7.85 | 435,521 |
| 2022-01-11 | $8.22 | $8.22 | $8.14 | $8.18 | $7.93 | 424,564 |
| 2022-01-10 | $8.28 | $8.32 | $8.16 | $8.21 | $7.96 | 329,871 |
| 2022-01-07 | $8.36 | $8.41 | $8.24 | $8.30 | $8.05 | 279,854 |
| 2022-01-06 | $8.42 | $8.52 | $8.32 | $8.38 | $8.13 | 275,348 |
| 2022-01-05 | $8.42 | $8.57 | $8.39 | $8.42 | $8.17 | 346,439 |
| 2022-01-04 | $8.37 | $8.52 | $8.35 | $8.36 | $8.11 | 380,004 |
| 2022-01-03 | $8.29 | $8.42 | $8.27 | $8.29 | $8.04 | 308,831 |
| 2021-12-31 | $8.27 | $8.31 | $8.19 | $8.26 | $8.01 | 232,257 |
| 2021-12-30 | $8.30 | $8.39 | $8.24 | $8.25 | $8.00 | 336,745 |
| 2021-12-29 | $8.23 | $8.36 | $8.20 | $8.30 | $8.05 | 371,789 |
| 2021-12-28 | $8.11 | $8.29 | $8.11 | $8.20 | $7.95 | 374,150 |
| 2021-12-27 | $8.04 | $8.15 | $7.98 | $8.13 | $7.89 | 313,527 |
| 2021-12-23 | $8.09 | $8.17 | $8.03 | $8.05 | $7.81 | 495,611 |
| 2021-12-22 | $8.01 | $8.09 | $7.90 | $8.02 | $7.78 | 422,385 |
| 2021-12-21 | $7.89 | $8.14 | $7.89 | $8.01 | $7.77 | 677,763 |
| 2021-12-20 | $8.00 | $8.00 | $7.58 | $7.79 | $7.56 | 915,431 |
| 2021-12-17 | $8.15 | $8.32 | $8.09 | $8.12 | $7.88 | 685,514 |
| 2021-12-16 | $8.25 | $8.34 | $8.18 | $8.19 | $7.94 | 389,969 |
| 2021-12-15 | $8.05 | $8.19 | $7.89 | $8.16 | $7.91 | 663,081 |
| 2021-12-14 | $8.10 | $8.26 | $7.97 | $8.01 | $7.77 | 666,358 |
| 2021-12-13 | $8.19 | $8.28 | $8.09 | $8.11 | $7.87 | 400,004 |
| 2021-12-10 | $8.44 | $8.45 | $8.23 | $8.23 | $7.98 | 346,613 |
| 2021-12-09 | $8.40 | $8.47 | $8.33 | $8.42 | $8.17 | 511,116 |
| 2021-12-08 | $8.50 | $8.57 | $8.47 | $8.48 | $8.22 | 463,756 |
| 2021-12-07 | $8.56 | $8.70 | $8.48 | $8.52 | $8.26 | 352,300 |
| 2021-12-06 | $8.49 | $8.64 | $8.42 | $8.52 | $8.26 | 597,903 |
| 2021-12-03 | $8.37 | $8.40 | $8.19 | $8.33 | $8.08 | 648,554 |
| 2021-12-02 | $8.07 | $8.35 | $8.03 | $8.29 | $8.04 | 486,815 |
| 2021-12-01 | $8.54 | $8.59 | $7.96 | $7.98 | $7.74 | 580,333 |
| 2021-11-30 | $8.60 | $8.76 | $8.26 | $8.26 | $8.01 | 1,061,690 |
| 2021-11-29 | $8.62 | $8.80 | $8.54 | $8.72 | $8.46 | 1,091,127 |
| 2021-11-26 | $8.45 | $8.71 | $8.19 | $8.50 | $8.24 | 464,368 |
| 2021-11-24 | $8.68 | $8.86 | $8.64 | $8.85 | $8.58 | 276,700 |
| 2021-11-23 | $8.62 | $8.85 | $8.56 | $8.72 | $8.46 | 965,133 |
| 2021-11-22 | $8.48 | $8.76 | $8.48 | $8.70 | $8.37 | 676,159 |
| 2021-11-19 | $8.37 | $8.49 | $8.35 | $8.45 | $8.13 | 421,639 |
| 2021-11-18 | $8.75 | $8.76 | $8.41 | $8.48 | $8.15 | 606,699 |
| 2021-11-17 | $8.86 | $8.87 | $8.66 | $8.73 | $8.40 | 417,401 |
| 2021-11-16 | $9.15 | $9.15 | $8.88 | $8.90 | $8.56 | 527,385 |
| 2021-11-15 | $9.15 | $9.15 | $9.02 | $9.14 | $8.79 | 298,749 |
| 2021-11-12 | $9.24 | $9.33 | $9.08 | $9.10 | $8.75 | 339,401 |
| 2021-11-11 | $9.27 | $9.40 | $9.17 | $9.23 | $8.88 | 328,575 |
| 2021-11-10 | $9.18 | $9.34 | $9.18 | $9.26 | $8.90 | 427,195 |
| 2021-11-09 | $9.14 | $9.27 | $9.13 | $9.20 | $8.85 | 256,657 |
| 2021-11-08 | $9.44 | $9.50 | $9.17 | $9.18 | $8.83 | 407,908 |
| 2021-11-05 | $9.10 | $9.42 | $9.08 | $9.41 | $9.05 | 583,148 |
| 2021-11-04 | $8.91 | $9.03 | $8.80 | $8.96 | $8.62 | 519,173 |
| 2021-11-03 | $8.35 | $8.72 | $8.24 | $8.72 | $8.39 | 823,060 |
| 2021-11-02 | $8.54 | $8.55 | $8.36 | $8.38 | $8.06 | 368,374 |
| 2021-11-01 | $8.29 | $8.64 | $8.29 | $8.58 | $8.25 | 503,586 |
| 2021-10-29 | $8.53 | $8.65 | $8.25 | $8.27 | $7.95 | 639,656 |
| 2021-10-28 | $8.37 | $8.52 | $8.23 | $8.50 | $8.17 | 836,449 |
| 2021-10-27 | $8.70 | $8.93 | $8.24 | $8.30 | $7.98 | 1,102,633 |
| 2021-10-26 | $8.89 | $9.17 | $8.77 | $8.93 | $8.59 | 709,755 |
| 2021-10-25 | $8.86 | $8.88 | $8.73 | $8.86 | $8.52 | 558,778 |
| 2021-10-22 | $9.06 | $9.13 | $8.90 | $8.92 | $8.58 | 629,867 |
| 2021-10-21 | $9.09 | $9.20 | $9.01 | $9.05 | $8.70 | 275,795 |
| 2021-10-20 | $8.98 | $9.23 | $8.91 | $9.14 | $8.79 | 322,551 |
| 2021-10-19 | $9.00 | $9.00 | $8.87 | $8.97 | $8.63 | 230,454 |
| 2021-10-18 | $8.73 | $8.97 | $8.70 | $8.95 | $8.61 | 290,138 |
| 2021-10-15 | $9.16 | $9.20 | $8.83 | $8.83 | $8.49 | 300,445 |
| 2021-10-14 | $8.97 | $9.04 | $8.88 | $8.95 | $8.61 | 265,255 |
| 2021-10-13 | $8.85 | $8.88 | $8.67 | $8.88 | $8.54 | 221,301 |
| 2021-10-12 | $8.85 | $8.89 | $8.76 | $8.85 | $8.51 | 191,409 |
| 2021-10-11 | $8.84 | $8.97 | $8.77 | $8.80 | $8.46 | 312,128 |
| 2021-10-08 | $8.97 | $9.00 | $8.81 | $8.81 | $8.47 | 182,005 |
| 2021-10-07 | $8.84 | $9.03 | $8.81 | $8.96 | $8.62 | 309,721 |
| 2021-10-06 | $8.78 | $8.94 | $8.69 | $8.80 | $8.46 | 232,696 |
| 2021-10-05 | $8.82 | $8.96 | $8.71 | $8.89 | $8.55 | 256,811 |
| 2021-10-04 | $8.93 | $9.02 | $8.73 | $8.77 | $8.43 | 520,665 |
| 2021-10-01 | $8.66 | $9.02 | $8.63 | $8.95 | $8.61 | 368,160 |
| 2021-09-30 | $8.91 | $8.92 | $8.58 | $8.59 | $8.26 | 370,785 |
| 2021-09-29 | $8.82 | $8.89 | $8.74 | $8.82 | $8.48 | 266,081 |
| 2021-09-28 | $9.20 | $9.23 | $8.81 | $8.83 | $8.49 | 240,194 |
| 2021-09-27 | $8.95 | $9.35 | $8.80 | $9.19 | $8.84 | 369,651 |
| 2021-09-24 | $8.96 | $9.04 | $8.85 | $8.85 | $8.51 | 249,886 |
| 2021-09-23 | $8.86 | $9.12 | $8.81 | $9.01 | $8.66 | 286,854 |
| 2021-09-22 | $8.85 | $8.99 | $8.85 | $8.85 | $8.51 | 214,562 |
| 2021-09-21 | $8.88 | $8.88 | $8.63 | $8.73 | $8.40 | 259,721 |
| 2021-09-20 | $8.75 | $8.84 | $8.58 | $8.77 | $8.43 | 377,210 |
| 2021-09-17 | $8.94 | $8.95 | $8.76 | $8.92 | $8.58 | 1,081,499 |
| 2021-09-16 | $9.03 | $9.07 | $8.89 | $8.91 | $8.57 | 215,359 |
| 2021-09-15 | $8.88 | $9.03 | $8.84 | $9.01 | $8.66 | 241,312 |
| 2021-09-14 | $9.10 | $9.10 | $8.86 | $8.89 | $8.55 | 285,787 |
| 2021-09-13 | $9.04 | $9.12 | $8.94 | $9.07 | $8.72 | 239,800 |
| 2021-09-10 | $9.15 | $9.15 | $8.94 | $8.97 | $8.63 | 296,959 |
| 2021-09-09 | $9.24 | $9.24 | $9.09 | $9.10 | $8.75 | 221,457 |
| 2021-09-08 | $9.42 | $9.42 | $9.23 | $9.24 | $8.89 | 170,476 |
| 2021-09-07 | $9.70 | $9.72 | $9.47 | $9.48 | $9.12 | 232,200 |
| 2021-09-03 | $9.72 | $9.76 | $9.64 | $9.71 | $9.34 | 249,046 |
| 2021-09-02 | $9.65 | $9.74 | $9.56 | $9.71 | $9.34 | 340,713 |
| 2021-09-01 | $9.43 | $9.65 | $9.32 | $9.60 | $9.23 | 388,493 |
| 2021-08-31 | $9.30 | $9.40 | $9.20 | $9.37 | $9.01 | 317,281 |
| 2021-08-30 | $9.40 | $9.47 | $9.21 | $9.25 | $8.90 | 210,891 |
| 2021-08-27 | $8.98 | $9.40 | $8.98 | $9.38 | $9.02 | 341,981 |
| 2021-08-26 | $8.92 | $8.98 | $8.78 | $8.95 | $8.61 | 337,827 |
| 2021-08-25 | $9.06 | $9.14 | $8.95 | $9.03 | $8.62 | 280,047 |
| 2021-08-24 | $9.03 | $9.18 | $9.03 | $9.08 | $8.67 | 193,666 |
| 2021-08-23 | $9.01 | $9.09 | $8.87 | $9.03 | $8.62 | 286,443 |
| 2021-08-20 | $8.66 | $8.93 | $8.62 | $8.92 | $8.52 | 353,551 |
| 2021-08-19 | $8.83 | $8.86 | $8.64 | $8.66 | $8.27 | 515,709 |
| 2021-08-18 | $9.09 | $9.21 | $8.90 | $8.91 | $8.51 | 262,723 |
| 2021-08-17 | $9.36 | $9.36 | $9.02 | $9.15 | $8.74 | 477,409 |
| 2021-08-16 | $9.50 | $9.56 | $9.33 | $9.44 | $9.01 | 241,467 |
| 2021-08-13 | $9.34 | $9.53 | $9.21 | $9.52 | $9.09 | 568,351 |
| 2021-08-12 | $9.31 | $9.37 | $9.22 | $9.36 | $8.94 | 298,380 |
| 2021-08-11 | $9.13 | $9.31 | $9.00 | $9.30 | $8.88 | 380,136 |
| 2021-08-10 | $8.85 | $9.06 | $8.77 | $9.05 | $8.64 | 323,812 |
| 2021-08-09 | $8.95 | $8.95 | $8.76 | $8.87 | $8.47 | 227,746 |
| 2021-08-06 | $8.85 | $8.96 | $8.76 | $8.93 | $8.53 | 293,072 |
| 2021-08-05 | $8.66 | $8.81 | $8.61 | $8.77 | $8.37 | 314,307 |
| 2021-08-04 | $8.76 | $8.84 | $8.54 | $8.64 | $8.25 | 354,879 |
| 2021-08-03 | $8.85 | $9.00 | $8.71 | $8.92 | $8.52 | 381,814 |
| 2021-08-02 | $8.94 | $9.19 | $8.78 | $8.83 | $8.43 | 398,319 |
| 2021-07-30 | $8.96 | $9.07 | $8.83 | $8.94 | $8.54 | 510,302 |
| 2021-07-29 | $9.10 | $9.18 | $8.75 | $8.89 | $8.49 | 671,631 |
| 2021-07-28 | $8.20 | $8.41 | $8.07 | $8.39 | $8.01 | 511,874 |
| 2021-07-27 | $8.18 | $8.26 | $8.08 | $8.17 | $7.80 | 215,065 |
| 2021-07-26 | $8.10 | $8.25 | $8.09 | $8.23 | $7.86 | 263,847 |
| 2021-07-23 | $8.00 | $8.09 | $7.94 | $8.05 | $7.69 | 225,965 |
| 2021-07-22 | $8.09 | $8.09 | $7.88 | $7.98 | $7.62 | 309,059 |
| 2021-07-21 | $8.18 | $8.29 | $8.07 | $8.08 | $7.71 | 284,677 |
| 2021-07-20 | $7.85 | $8.17 | $7.82 | $8.07 | $7.70 | 674,302 |
| 2021-07-19 | $7.92 | $7.96 | $7.73 | $7.84 | $7.48 | 626,262 |
| 2021-07-16 | $8.31 | $8.34 | $8.07 | $8.11 | $7.74 | 496,606 |
| 2021-07-15 | $8.07 | $8.27 | $8.03 | $8.20 | $7.83 | 439,695 |
| 2021-07-14 | $8.35 | $8.40 | $8.13 | $8.13 | $7.76 | 259,870 |
| 2021-07-13 | $8.37 | $8.37 | $8.23 | $8.26 | $7.89 | 299,868 |
| 2021-07-12 | $8.34 | $8.42 | $8.24 | $8.38 | $8.00 | 301,972 |
| 2021-07-09 | $8.28 | $8.45 | $8.24 | $8.40 | $8.02 | 395,356 |
| 2021-07-08 | $8.09 | $8.22 | $7.93 | $8.13 | $7.76 | 471,628 |
| 2021-07-07 | $8.37 | $8.47 | $8.16 | $8.21 | $7.84 | 362,031 |
| 2021-07-06 | $8.68 | $8.68 | $8.34 | $8.37 | $7.99 | 289,280 |
| 2021-07-02 | $8.82 | $8.82 | $8.64 | $8.69 | $8.30 | 354,056 |
| 2021-07-01 | $8.68 | $8.80 | $8.65 | $8.79 | $8.39 | 300,916 |
| 2021-06-30 | $8.50 | $8.69 | $8.47 | $8.63 | $8.24 | 438,611 |
| 2021-06-29 | $8.51 | $8.61 | $8.50 | $8.54 | $8.15 | 250,767 |
| 2021-06-28 | $8.66 | $8.67 | $8.39 | $8.51 | $8.12 | 534,333 |
| 2021-06-25 | $8.52 | $8.83 | $8.51 | $8.68 | $8.29 | 1,055,539 |
| 2021-06-24 | $8.45 | $8.48 | $8.34 | $8.47 | $8.09 | 516,001 |
| 2021-06-23 | $8.53 | $8.57 | $8.40 | $8.40 | $8.02 | 290,670 |
| 2021-06-22 | $8.45 | $8.54 | $8.36 | $8.49 | $8.11 | 379,574 |
| 2021-06-21 | $8.40 | $8.61 | $8.40 | $8.50 | $8.12 | 492,869 |
| 2021-06-18 | $8.45 | $8.51 | $8.12 | $8.30 | $7.92 | 1,262,541 |
| 2021-06-17 | $8.91 | $8.91 | $8.56 | $8.59 | $8.20 | 741,700 |
| 2021-06-16 | $8.97 | $8.99 | $8.80 | $8.94 | $8.54 | 951,356 |
| 2021-06-15 | $9.19 | $9.20 | $8.94 | $8.98 | $8.57 | 309,192 |
| 2021-06-14 | $9.29 | $9.29 | $9.11 | $9.15 | $8.74 | 260,222 |
| 2021-06-11 | $9.15 | $9.24 | $9.08 | $9.22 | $8.80 | 309,168 |
| 2021-06-10 | $9.27 | $9.32 | $9.10 | $9.11 | $8.70 | 264,493 |
| 2021-06-09 | $9.30 | $9.35 | $9.20 | $9.29 | $8.87 | 298,717 |
| 2021-06-08 | $9.01 | $9.32 | $8.98 | $9.28 | $8.86 | 498,039 |
| 2021-06-07 | $9.07 | $9.12 | $8.96 | $9.02 | $8.61 | 483,297 |
| 2021-06-04 | $9.03 | $9.08 | $8.92 | $9.01 | $8.60 | 470,583 |
| 2021-06-03 | $9.00 | $9.06 | $8.89 | $9.02 | $8.61 | 520,961 |
| 2021-06-02 | $9.19 | $9.21 | $9.00 | $9.06 | $8.65 | 499,791 |
| 2021-06-01 | $9.19 | $9.25 | $9.07 | $9.15 | $8.74 | 1,106,382 |
| 2021-05-28 | $9.08 | $9.14 | $8.86 | $9.11 | $8.70 | 494,900 |
| 2021-05-27 | $9.12 | $9.18 | $9.04 | $9.04 | $8.63 | 731,800 |
| 2021-05-26 | $9.06 | $9.09 | $8.94 | $9.03 | $8.62 | 567,927 |
| 2021-05-25 | $9.53 | $9.58 | $9.08 | $9.08 | $8.61 | 551,155 |
| 2021-05-24 | $9.61 | $9.62 | $9.50 | $9.57 | $9.07 | 406,330 |
| 2021-05-21 | $9.61 | $9.69 | $9.49 | $9.57 | $9.07 | 270,829 |
| 2021-05-20 | $9.60 | $9.60 | $9.37 | $9.52 | $9.02 | 330,552 |
| 2021-05-19 | $9.59 | $9.60 | $9.32 | $9.58 | $9.08 | 535,391 |
| 2021-05-18 | $9.67 | $9.76 | $9.59 | $9.66 | $9.16 | 614,341 |
| 2021-05-17 | $9.65 | $9.70 | $9.45 | $9.65 | $9.15 | 553,093 |
| 2021-05-14 | $9.76 | $9.77 | $9.60 | $9.65 | $9.15 | 444,962 |
| 2021-05-13 | $9.21 | $9.71 | $9.20 | $9.68 | $9.18 | 578,249 |
| 2021-05-12 | $9.38 | $9.46 | $9.16 | $9.22 | $8.74 | 797,893 |
| 2021-05-11 | $8.97 | $9.50 | $8.97 | $9.36 | $8.87 | 2,449,482 |
| 2021-05-10 | $9.15 | $9.24 | $9.01 | $9.09 | $8.62 | 418,733 |
| 2021-05-07 | $8.89 | $9.12 | $8.86 | $9.12 | $8.64 | 377,280 |
| 2021-05-06 | $9.06 | $9.08 | $8.80 | $8.95 | $8.48 | 249,750 |
| 2021-05-05 | $9.03 | $9.03 | $8.87 | $9.02 | $8.55 | 279,767 |
| 2021-05-04 | $8.87 | $9.06 | $8.67 | $8.94 | $8.47 | 368,512 |
| 2021-05-03 | $8.71 | $8.95 | $8.69 | $8.88 | $8.42 | 345,869 |
| 2021-04-30 | $8.65 | $8.65 | $8.51 | $8.58 | $8.13 | 552,395 |
| 2021-04-29 | $9.02 | $9.02 | $8.70 | $8.72 | $8.27 | 482,253 |
| 2021-04-28 | $8.98 | $9.30 | $8.71 | $8.90 | $8.44 | 905,835 |
| 2021-04-27 | $8.58 | $8.66 | $8.51 | $8.58 | $8.13 | 336,304 |
| 2021-04-26 | $8.69 | $8.80 | $8.53 | $8.55 | $8.10 | 221,704 |
| 2021-04-23 | $8.46 | $8.69 | $8.37 | $8.66 | $8.21 | 259,544 |
| 2021-04-22 | $8.49 | $8.61 | $8.40 | $8.43 | $7.99 | 240,920 |
| 2021-04-21 | $8.36 | $8.50 | $8.35 | $8.44 | $8.00 | 341,650 |
| 2021-04-20 | $8.58 | $8.63 | $8.18 | $8.37 | $7.93 | 497,323 |
| 2021-04-19 | $8.82 | $8.84 | $8.60 | $8.64 | $8.19 | 312,919 |
| 2021-04-16 | $8.99 | $9.10 | $8.82 | $8.85 | $8.39 | 279,205 |
| 2021-04-15 | $8.82 | $8.88 | $8.70 | $8.86 | $8.40 | 281,405 |
| 2021-04-14 | $8.61 | $8.90 | $8.61 | $8.77 | $8.31 | 372,755 |
| 2021-04-13 | $8.37 | $8.78 | $8.28 | $8.61 | $8.16 | 745,379 |
| 2021-04-12 | $8.37 | $8.45 | $8.32 | $8.41 | $7.97 | 297,875 |
| 2021-04-09 | $8.39 | $8.44 | $8.30 | $8.32 | $7.89 | 175,038 |
| 2021-04-08 | $8.41 | $8.42 | $8.26 | $8.37 | $7.93 | 282,386 |
| 2021-04-07 | $8.51 | $8.58 | $8.35 | $8.42 | $7.98 | 367,303 |
| 2021-04-06 | $8.62 | $8.70 | $8.49 | $8.50 | $8.06 | 362,200 |
| 2021-04-05 | $8.42 | $8.65 | $8.31 | $8.62 | $8.17 | 539,708 |
| 2021-04-01 | $8.52 | $8.52 | $8.27 | $8.34 | $7.91 | 453,342 |
| 2021-03-31 | $8.26 | $8.54 | $8.26 | $8.44 | $8.00 | 651,294 |
| 2021-03-30 | $8.19 | $8.37 | $8.18 | $8.22 | $7.79 | 419,575 |
| 2021-03-29 | $8.20 | $8.49 | $8.20 | $8.22 | $7.79 | 552,437 |
| 2021-03-26 | $8.22 | $8.35 | $8.08 | $8.27 | $7.84 | 498,822 |
| 2021-03-25 | $7.94 | $8.17 | $7.72 | $8.09 | $7.67 | 709,943 |
| 2021-03-24 | $8.10 | $8.39 | $7.94 | $7.94 | $7.53 | 750,845 |
| 2021-03-23 | $8.29 | $8.33 | $7.98 | $7.99 | $7.57 | 643,382 |
| 2021-03-22 | $8.89 | $8.89 | $8.33 | $8.35 | $7.91 | 617,386 |
| 2021-03-19 | $8.81 | $9.09 | $8.71 | $8.81 | $8.35 | 1,695,285 |
| 2021-03-18 | $8.73 | $9.13 | $8.65 | $8.78 | $8.32 | 572,440 |
| 2021-03-17 | $8.61 | $8.75 | $8.44 | $8.72 | $8.27 | 685,574 |
| 2021-03-16 | $8.86 | $8.86 | $8.50 | $8.66 | $8.21 | 463,882 |
| 2021-03-15 | $8.83 | $8.92 | $8.58 | $8.92 | $8.39 | 669,422 |
| 2021-03-12 | $8.97 | $9.08 | $8.83 | $8.89 | $8.36 | 443,782 |
| 2021-03-11 | $8.90 | $9.12 | $8.75 | $8.92 | $8.39 | 715,818 |
| 2021-03-10 | $8.75 | $9.00 | $8.60 | $8.85 | $8.33 | 1,000,798 |
| 2021-03-09 | $8.85 | $8.92 | $8.39 | $8.69 | $8.18 | 797,547 |
| 2021-03-08 | $8.51 | $8.96 | $8.42 | $8.75 | $8.23 | 802,574 |
| 2021-03-05 | $8.55 | $8.62 | $8.23 | $8.41 | $7.91 | 1,137,277 |
| 2021-03-04 | $8.40 | $8.72 | $8.25 | $8.41 | $7.91 | 609,575 |
| 2021-03-03 | $8.28 | $8.56 | $8.28 | $8.39 | $7.89 | 480,109 |
| 2021-03-02 | $8.51 | $8.56 | $8.25 | $8.28 | $7.79 | 571,926 |
| 2021-03-01 | $8.29 | $8.69 | $8.22 | $8.56 | $8.05 | 699,873 |
| 2021-02-26 | $8.35 | $8.42 | $8.10 | $8.10 | $7.62 | 551,696 |
| 2021-02-25 | $8.76 | $8.82 | $8.36 | $8.36 | $7.87 | 454,096 |
| 2021-02-24 | $8.71 | $8.82 | $8.56 | $8.74 | $8.22 | 480,423 |
| 2021-02-23 | $8.99 | $9.36 | $8.68 | $8.68 | $8.17 | 856,008 |
| 2021-02-22 | $8.35 | $8.97 | $8.35 | $8.95 | $8.42 | 1,195,154 |
| 2021-02-19 | $8.24 | $8.33 | $8.04 | $8.32 | $7.83 | 972,985 |
| 2021-02-18 | $8.37 | $8.41 | $8.17 | $8.23 | $7.74 | 1,094,423 |
| 2021-02-17 | $8.39 | $8.78 | $8.08 | $8.43 | $7.93 | 865,404 |
| 2021-02-16 | $9.01 | $9.05 | $8.79 | $8.83 | $8.31 | 312,137 |
| 2021-02-12 | $8.95 | $9.15 | $8.92 | $9.00 | $8.47 | 247,056 |
| 2021-02-11 | $9.26 | $9.38 | $8.99 | $9.04 | $8.51 | 377,157 |
| 2021-02-10 | $9.41 | $9.56 | $9.16 | $9.21 | $8.67 | 337,550 |
| 2021-02-09 | $9.31 | $9.46 | $9.23 | $9.37 | $8.82 | 318,626 |
| 2021-02-08 | $8.90 | $9.32 | $8.90 | $9.29 | $8.74 | 422,228 |
| 2021-02-05 | $8.95 | $8.95 | $8.68 | $8.86 | $8.34 | 318,188 |
| 2021-02-04 | $8.56 | $8.86 | $8.54 | $8.85 | $8.33 | 308,683 |
| 2021-02-03 | $8.33 | $8.56 | $8.31 | $8.54 | $8.03 | 257,576 |
| 2021-02-02 | $8.45 | $8.45 | $8.32 | $8.40 | $7.90 | 253,328 |
| 2021-02-01 | $8.15 | $8.40 | $7.97 | $8.36 | $7.87 | 368,595 |
| 2021-01-29 | $8.33 | $8.35 | $8.07 | $8.09 | $7.61 | 459,580 |
| 2021-01-28 | $8.39 | $8.52 | $8.31 | $8.34 | $7.85 | 329,079 |
| 2021-01-27 | $8.55 | $8.61 | $8.24 | $8.29 | $7.80 | 437,242 |
| 2021-01-26 | $8.70 | $8.76 | $8.55 | $8.73 | $8.21 | 228,620 |
| 2021-01-25 | $8.73 | $8.74 | $8.48 | $8.63 | $8.12 | 353,077 |
| 2021-01-22 | $8.50 | $8.80 | $8.39 | $8.80 | $8.28 | 380,777 |
| 2021-01-21 | $8.81 | $8.87 | $8.58 | $8.58 | $8.07 | 290,521 |
| 2021-01-20 | $8.76 | $8.90 | $8.72 | $8.87 | $8.35 | 341,344 |
| 2021-01-19 | $8.87 | $8.92 | $8.72 | $8.74 | $8.22 | 367,496 |
| 2021-01-15 | $8.67 | $8.85 | $8.56 | $8.83 | $8.31 | 334,662 |
| 2021-01-14 | $8.82 | $8.97 | $8.78 | $8.84 | $8.32 | 222,603 |
| 2021-01-13 | $8.98 | $9.04 | $8.72 | $8.77 | $8.25 | 297,514 |
| 2021-01-12 | $8.58 | $9.01 | $8.50 | $9.01 | $8.48 | 377,732 |
| 2021-01-11 | $8.49 | $8.60 | $8.49 | $8.52 | $8.02 | 332,870 |
| 2021-01-08 | $8.78 | $8.78 | $8.32 | $8.64 | $8.13 | 391,823 |
| 2021-01-07 | $8.90 | $8.90 | $8.64 | $8.73 | $8.21 | 412,318 |
| 2021-01-06 | $8.72 | $9.08 | $8.68 | $8.84 | $8.32 | 862,520 |
| 2021-01-05 | $8.25 | $8.56 | $8.22 | $8.53 | $8.03 | 455,015 |
| 2021-01-04 | $8.55 | $8.62 | $8.21 | $8.27 | $7.78 | 542,882 |
| 2020-12-31 | $8.35 | $8.57 | $8.29 | $8.45 | $7.95 | 363,377 |
| 2020-12-30 | $8.31 | $8.46 | $8.26 | $8.35 | $7.86 | 292,160 |
| 2020-12-29 | $8.64 | $8.65 | $8.29 | $8.31 | $7.82 | 391,920 |
| 2020-12-28 | $8.59 | $8.72 | $8.50 | $8.56 | $8.05 | 405,945 |
| 2020-12-24 | $8.50 | $8.54 | $8.34 | $8.53 | $8.03 | 290,261 |
| 2020-12-23 | $8.80 | $8.85 | $8.43 | $8.48 | $7.98 | 571,857 |
| 2020-12-22 | $8.61 | $8.78 | $8.44 | $8.72 | $8.20 | 1,145,631 |
| 2020-12-21 | $8.62 | $8.75 | $8.43 | $8.65 | $8.14 | 782,149 |
| 2020-12-18 | $9.02 | $9.03 | $8.66 | $8.95 | $8.42 | 2,203,440 |
| 2020-12-17 | $8.84 | $9.05 | $8.76 | $9.02 | $8.49 | 717,568 |
| 2020-12-16 | $8.76 | $8.86 | $8.70 | $8.77 | $8.25 | 618,098 |
| 2020-12-15 | $8.57 | $8.74 | $8.44 | $8.69 | $8.18 | 537,847 |
| 2020-12-14 | $8.67 | $8.75 | $8.52 | $8.52 | $8.02 | 741,938 |
| 2020-12-11 | $8.34 | $8.56 | $8.34 | $8.53 | $8.03 | 533,425 |
| 2020-12-10 | $8.39 | $8.56 | $8.35 | $8.48 | $7.98 | 498,734 |
| 2020-12-09 | $8.30 | $8.54 | $8.23 | $8.47 | $7.97 | 603,412 |
| 2020-12-08 | $8.24 | $8.36 | $8.17 | $8.27 | $7.78 | 484,634 |
| 2020-12-07 | $8.60 | $8.64 | $8.28 | $8.30 | $7.81 | 544,569 |
| 2020-12-04 | $8.22 | $8.61 | $8.15 | $8.54 | $8.03 | 490,037 |
| 2020-12-03 | $8.03 | $8.33 | $7.91 | $8.15 | $7.67 | 571,371 |
| 2020-12-02 | $7.71 | $8.04 | $7.65 | $7.99 | $7.52 | 512,830 |
| 2020-12-01 | $7.68 | $7.88 | $7.66 | $7.75 | $7.29 | 390,178 |
| 2020-11-30 | $7.96 | $7.99 | $7.62 | $7.66 | $7.21 | 704,927 |
| 2020-11-27 | $8.01 | $8.20 | $7.86 | $7.98 | $7.51 | 207,654 |
| 2020-11-25 | $8.28 | $8.32 | $8.06 | $8.11 | $7.63 | 441,016 |
| 2020-11-24 | $8.05 | $8.40 | $7.95 | $8.37 | $7.87 | 647,670 |
| 2020-11-23 | $7.65 | $8.01 | $7.64 | $7.89 | $7.42 | 674,065 |
| 2020-11-20 | $7.41 | $7.64 | $7.38 | $7.63 | $7.12 | 518,868 |
| 2020-11-19 | $7.66 | $7.83 | $7.38 | $7.49 | $6.99 | 736,037 |
| 2020-11-18 | $7.73 | $7.87 | $7.62 | $7.80 | $7.28 | 700,200 |
| 2020-11-17 | $7.73 | $7.82 | $7.43 | $7.65 | $7.14 | 954,181 |
| 2020-11-16 | $7.13 | $7.82 | $7.12 | $7.79 | $7.27 | 1,103,146 |
| 2020-11-13 | $6.80 | $6.97 | $6.67 | $6.89 | $6.43 | 743,737 |
| 2020-11-12 | $7.10 | $7.11 | $6.61 | $6.71 | $6.26 | 989,040 |
| 2020-11-11 | $6.76 | $6.96 | $6.60 | $6.73 | $6.28 | 614,589 |
| 2020-11-10 | $6.75 | $6.91 | $6.64 | $6.64 | $6.20 | 714,939 |
| 2020-11-09 | $6.30 | $6.75 | $6.10 | $6.68 | $6.23 | 981,884 |
| 2020-11-06 | $5.79 | $5.89 | $5.74 | $5.75 | $5.37 | 421,285 |
| 2020-11-05 | $5.67 | $5.92 | $5.67 | $5.78 | $5.39 | 291,706 |
| 2020-11-04 | $5.78 | $5.78 | $5.57 | $5.63 | $5.25 | 413,648 |
| 2020-11-03 | $5.86 | $5.94 | $5.73 | $5.87 | $5.48 | 1,365,335 |
| 2020-11-02 | $5.39 | $5.73 | $5.33 | $5.71 | $5.33 | 555,352 |
| 2020-10-30 | $5.49 | $5.57 | $5.20 | $5.27 | $4.92 | 801,501 |
| 2020-10-29 | $5.61 | $5.71 | $5.38 | $5.58 | $5.21 | 690,188 |
| 2020-10-28 | $5.81 | $5.81 | $5.44 | $5.62 | $5.24 | 851,701 |
| 2020-10-27 | $6.17 | $6.19 | $5.92 | $5.93 | $5.53 | 710,682 |
| 2020-10-26 | $6.33 | $6.40 | $6.18 | $6.23 | $5.81 | 515,943 |
| 2020-10-23 | $6.52 | $6.63 | $6.22 | $6.44 | $6.01 | 837,314 |
| 2020-10-22 | $6.49 | $6.56 | $6.40 | $6.53 | $6.09 | 597,590 |
| 2020-10-21 | $6.37 | $6.51 | $6.36 | $6.46 | $6.03 | 558,407 |
| 2020-10-20 | $6.50 | $6.55 | $6.40 | $6.40 | $5.97 | 294,261 |
| 2020-10-19 | $6.59 | $6.67 | $6.41 | $6.44 | $6.01 | 258,209 |
| 2020-10-16 | $6.65 | $6.74 | $6.59 | $6.61 | $6.17 | 376,460 |
| 2020-10-15 | $6.57 | $6.70 | $6.51 | $6.67 | $6.22 | 369,207 |
| 2020-10-14 | $6.64 | $6.77 | $6.64 | $6.68 | $6.23 | 404,706 |
| 2020-10-13 | $6.52 | $6.74 | $6.28 | $6.66 | $6.21 | 434,154 |
| 2020-10-12 | $6.50 | $6.74 | $6.38 | $6.63 | $6.19 | 385,676 |
| 2020-10-09 | $6.50 | $6.60 | $6.40 | $6.49 | $6.06 | 386,780 |
| 2020-10-08 | $6.38 | $6.50 | $6.30 | $6.44 | $6.01 | 381,281 |
| 2020-10-07 | $6.16 | $6.37 | $6.11 | $6.29 | $5.87 | 514,623 |
| 2020-10-06 | $6.25 | $6.35 | $6.10 | $6.11 | $5.70 | 540,122 |
| 2020-10-05 | $5.96 | $6.21 | $5.92 | $6.17 | $5.76 | 438,088 |
| 2020-10-02 | $5.67 | $6.00 | $5.67 | $5.94 | $5.54 | 335,379 |
| 2020-10-01 | $5.75 | $5.93 | $5.75 | $5.78 | $5.39 | 342,421 |
| 2020-09-30 | $5.92 | $6.08 | $5.79 | $5.80 | $5.41 | 481,473 |
| 2020-09-29 | $6.15 | $6.17 | $5.84 | $5.96 | $5.56 | 565,776 |
| 2020-09-28 | $6.02 | $6.16 | $5.98 | $6.09 | $5.68 | 472,371 |
| 2020-09-25 | $5.77 | $6.03 | $5.75 | $5.96 | $5.56 | 924,428 |
| 2020-09-24 | $5.73 | $5.90 | $5.58 | $5.84 | $5.45 | 596,582 |
| 2020-09-23 | $5.82 | $5.94 | $5.67 | $5.68 | $5.30 | 762,962 |
| 2020-09-22 | $5.69 | $5.86 | $5.66 | $5.82 | $5.43 | 651,294 |
| 2020-09-21 | $5.97 | $6.00 | $5.63 | $5.68 | $5.30 | 1,004,672 |
| 2020-09-18 | $6.23 | $6.37 | $6.07 | $6.12 | $5.71 | 1,367,930 |
| 2020-09-17 | $5.98 | $6.29 | $5.88 | $6.20 | $5.79 | 1,646,324 |
| 2020-09-16 | $6.09 | $6.15 | $6.00 | $6.01 | $5.61 | 1,322,040 |
| 2020-09-15 | $6.21 | $6.30 | $6.06 | $6.06 | $5.65 | 385,339 |
| 2020-09-14 | $6.22 | $6.29 | $6.13 | $6.17 | $5.76 | 477,037 |
| 2020-09-11 | $6.11 | $6.23 | $5.98 | $6.17 | $5.76 | 776,153 |
| 2020-09-10 | $6.32 | $6.32 | $6.10 | $6.10 | $5.69 | 540,341 |
| 2020-09-09 | $6.45 | $6.51 | $6.21 | $6.21 | $5.79 | 583,890 |
| 2020-09-08 | $6.58 | $6.58 | $6.32 | $6.40 | $5.97 | 731,085 |
| 2020-09-04 | $6.83 | $6.88 | $6.52 | $6.54 | $6.10 | 650,551 |
| 2020-09-03 | $6.86 | $7.00 | $6.61 | $6.68 | $6.23 | 588,746 |
| 2020-09-02 | $6.73 | $6.99 | $6.73 | $6.80 | $6.35 | 576,579 |
| 2020-09-01 | $6.44 | $6.74 | $6.41 | $6.73 | $6.28 | 304,409 |
| 2020-08-31 | $6.63 | $6.69 | $6.48 | $6.48 | $6.05 | 538,172 |
| 2020-08-28 | $6.61 | $6.72 | $6.53 | $6.71 | $6.26 | 227,012 |
| 2020-08-27 | $6.57 | $6.78 | $6.55 | $6.61 | $6.17 | 416,870 |
| 2020-08-26 | $6.63 | $6.74 | $6.42 | $6.52 | $6.08 | 852,024 |
| 2020-08-25 | $7.01 | $7.05 | $6.60 | $6.76 | $6.31 | 407,503 |
| 2020-08-24 | $6.85 | $7.13 | $6.75 | $7.05 | $6.52 | 614,600 |
| 2020-08-21 | $6.77 | $6.89 | $6.71 | $6.74 | $6.23 | 324,708 |
| 2020-08-20 | $6.66 | $6.90 | $6.64 | $6.85 | $6.33 | 314,614 |
| 2020-08-19 | $6.67 | $6.87 | $6.54 | $6.80 | $6.28 | 507,703 |
| 2020-08-18 | $6.80 | $6.81 | $6.51 | $6.56 | $6.06 | 564,680 |
| 2020-08-17 | $6.99 | $6.99 | $6.80 | $6.82 | $6.30 | 309,545 |
| 2020-08-14 | $6.81 | $7.08 | $6.77 | $7.02 | $6.49 | 249,182 |
| 2020-08-13 | $6.85 | $7.08 | $6.81 | $6.89 | $6.37 | 291,116 |
| 2020-08-12 | $7.40 | $7.40 | $6.81 | $6.92 | $6.40 | 518,360 |
| 2020-08-11 | $7.28 | $7.42 | $7.18 | $7.27 | $6.72 | 504,169 |
| 2020-08-10 | $7.05 | $7.24 | $7.03 | $7.15 | $6.61 | 896,383 |
| 2020-08-07 | $6.99 | $7.03 | $6.86 | $7.01 | $6.48 | 813,906 |
| 2020-08-06 | $6.67 | $7.08 | $6.67 | $7.04 | $6.51 | 443,315 |
| 2020-08-05 | $6.75 | $6.81 | $6.58 | $6.68 | $6.17 | 457,386 |
| 2020-08-04 | $6.72 | $6.79 | $6.58 | $6.66 | $6.16 | 290,013 |
| 2020-08-03 | $6.61 | $6.83 | $6.50 | $6.76 | $6.25 | 426,873 |
| 2020-07-31 | $6.80 | $6.91 | $6.46 | $6.52 | $6.03 | 441,466 |
| 2020-07-30 | $6.99 | $7.03 | $6.77 | $6.90 | $6.38 | 498,476 |
| 2020-07-29 | $7.20 | $7.57 | $6.85 | $6.99 | $6.46 | 733,524 |
| 2020-07-28 | $6.81 | $7.01 | $6.72 | $6.82 | $6.30 | 507,373 |
| 2020-07-27 | $6.73 | $6.91 | $6.62 | $6.86 | $6.34 | 246,817 |
| 2020-07-24 | $7.03 | $7.09 | $6.74 | $6.74 | $6.23 | 579,797 |
| 2020-07-23 | $6.82 | $7.07 | $6.82 | $7.00 | $6.47 | 484,677 |
| 2020-07-22 | $6.55 | $6.93 | $6.52 | $6.86 | $6.34 | 846,195 |
| 2020-07-21 | $6.64 | $6.77 | $6.60 | $6.64 | $6.14 | 491,829 |
| 2020-07-20 | $6.74 | $6.74 | $6.43 | $6.54 | $6.04 | 588,860 |
| 2020-07-17 | $6.87 | $6.92 | $6.60 | $6.67 | $6.16 | 601,709 |
| 2020-07-16 | $6.77 | $6.88 | $6.72 | $6.86 | $6.34 | 607,720 |
| 2020-07-15 | $6.66 | $6.96 | $6.66 | $6.83 | $6.31 | 494,747 |
| 2020-07-14 | $6.45 | $6.59 | $6.31 | $6.55 | $6.05 | 344,301 |
| 2020-07-13 | $6.46 | $6.64 | $6.33 | $6.43 | $5.94 | 441,916 |
| 2020-07-10 | $6.15 | $6.48 | $6.15 | $6.38 | $5.90 | 445,977 |
| 2020-07-09 | $6.41 | $6.41 | $6.06 | $6.16 | $5.69 | 529,324 |
| 2020-07-08 | $6.42 | $6.50 | $6.27 | $6.43 | $5.94 | 369,707 |
| 2020-07-07 | $6.59 | $6.63 | $6.45 | $6.47 | $5.98 | 313,904 |
| 2020-07-06 | $6.69 | $6.82 | $6.53 | $6.71 | $6.20 | 718,205 |
| 2020-07-02 | $6.69 | $6.83 | $6.41 | $6.53 | $6.04 | 592,019 |
| 2020-07-01 | $7.10 | $7.13 | $6.52 | $6.54 | $6.04 | 688,476 |
| 2020-06-30 | $6.95 | $7.13 | $6.82 | $7.10 | $6.56 | 789,271 |
| 2020-06-29 | $6.70 | $6.93 | $6.61 | $6.93 | $6.41 | 468,807 |
| 2020-06-26 | $6.39 | $6.61 | $6.27 | $6.58 | $6.08 | 1,238,727 |
| 2020-06-25 | $6.22 | $6.44 | $6.08 | $6.41 | $5.92 | 853,670 |
| 2020-06-24 | $6.50 | $6.50 | $6.23 | $6.28 | $5.80 | 879,649 |
| 2020-06-23 | $6.43 | $6.70 | $6.33 | $6.63 | $6.13 | 636,671 |
| 2020-06-22 | $6.35 | $6.39 | $6.17 | $6.32 | $5.84 | 655,843 |
| 2020-06-19 | $6.69 | $6.79 | $6.43 | $6.46 | $5.97 | 959,180 |
| 2020-06-18 | $6.64 | $6.82 | $6.56 | $6.60 | $6.10 | 307,717 |
| 2020-06-17 | $6.94 | $6.96 | $6.71 | $6.76 | $6.25 | 369,347 |
| 2020-06-16 | $7.05 | $7.06 | $6.73 | $6.94 | $6.41 | 576,483 |
| 2020-06-15 | $6.25 | $6.79 | $6.24 | $6.68 | $6.17 | 333,823 |
| 2020-06-12 | $6.92 | $7.08 | $6.37 | $6.56 | $6.06 | 535,135 |
| 2020-06-11 | $6.51 | $6.65 | $6.36 | $6.60 | $6.10 | 874,975 |
| 2020-06-10 | $7.25 | $7.25 | $6.88 | $6.90 | $6.38 | 413,992 |
| 2020-06-09 | $7.41 | $7.42 | $7.07 | $7.30 | $6.75 | 528,459 |
| 2020-06-08 | $7.30 | $7.64 | $7.30 | $7.58 | $7.01 | 632,828 |
| 2020-06-05 | $6.95 | $7.38 | $6.95 | $7.17 | $6.63 | 798,296 |
| 2020-06-04 | $6.81 | $6.95 | $6.65 | $6.87 | $6.35 | 469,597 |
| 2020-06-03 | $6.60 | $6.98 | $6.46 | $6.89 | $6.37 | 424,417 |
| 2020-06-02 | $6.35 | $6.54 | $6.29 | $6.44 | $5.95 | 398,056 |
| 2020-06-01 | $6.24 | $6.37 | $6.09 | $6.19 | $5.72 | 574,684 |
| 2020-05-29 | $6.22 | $6.35 | $6.09 | $6.19 | $5.72 | 532,743 |
| 2020-05-28 | $6.79 | $6.79 | $6.28 | $6.34 | $5.86 | 501,865 |
| 2020-05-27 | $6.30 | $6.70 | $6.30 | $6.63 | $6.13 | 1,343,482 |
| 2020-05-26 | $6.31 | $6.34 | $6.08 | $6.09 | $5.63 | 722,339 |
| 2020-05-22 | $6.05 | $6.12 | $5.87 | $6.11 | $5.59 | 449,924 |
| 2020-05-21 | $6.01 | $6.12 | $5.94 | $5.97 | $5.46 | 475,813 |
| 2020-05-20 | $6.06 | $6.21 | $5.94 | $6.05 | $5.53 | 493,746 |
| 2020-05-19 | $6.16 | $6.27 | $5.91 | $5.91 | $5.40 | 462,515 |
| 2020-05-18 | $5.89 | $6.19 | $5.89 | $6.18 | $5.65 | 574,427 |
| 2020-05-15 | $5.57 | $5.66 | $5.41 | $5.60 | $5.12 | 481,427 |
| 2020-05-14 | $5.35 | $5.67 | $5.23 | $5.56 | $5.08 | 608,920 |
| 2020-05-13 | $5.64 | $5.70 | $5.38 | $5.46 | $4.99 | 811,878 |
| 2020-05-12 | $6.02 | $6.11 | $5.76 | $5.76 | $5.27 | 711,032 |
| 2020-05-11 | $6.29 | $6.37 | $5.89 | $6.04 | $5.52 | 861,580 |
| 2020-05-08 | $6.17 | $6.46 | $6.04 | $6.38 | $5.83 | 1,030,699 |
| 2020-05-07 | $6.03 | $6.22 | $5.86 | $6.02 | $5.51 | 749,550 |
| 2020-05-06 | $6.18 | $6.34 | $5.87 | $5.91 | $5.40 | 801,270 |
| 2020-05-05 | $6.25 | $6.53 | $5.83 | $6.30 | $5.76 | 1,415,951 |
| 2020-05-04 | $7.00 | $7.06 | $6.58 | $6.67 | $6.10 | 724,610 |
| 2020-05-01 | $7.16 | $7.17 | $6.90 | $7.11 | $6.50 | 837,885 |
| 2020-04-30 | $7.25 | $7.48 | $7.03 | $7.40 | $6.77 | 636,212 |
| 2020-04-29 | $7.30 | $7.62 | $7.26 | $7.45 | $6.81 | 1,892,554 |
| 2020-04-28 | $6.73 | $7.17 | $6.70 | $7.09 | $6.48 | 561,567 |
| 2020-04-27 | $6.00 | $6.63 | $5.93 | $6.53 | $5.97 | 738,010 |
| 2020-04-24 | $5.70 | $5.99 | $5.62 | $5.88 | $5.38 | 534,685 |
| 2020-04-23 | $5.47 | $5.77 | $5.47 | $5.70 | $5.21 | 378,907 |
| 2020-04-22 | $5.55 | $5.59 | $5.36 | $5.46 | $4.99 | 552,206 |
| 2020-04-21 | $5.37 | $5.54 | $5.30 | $5.48 | $5.01 | 506,683 |
| 2020-04-20 | $5.56 | $5.73 | $5.46 | $5.58 | $5.10 | 581,402 |
| 2020-04-17 | $5.68 | $5.85 | $5.57 | $5.71 | $5.22 | 836,671 |
| 2020-04-16 | $5.31 | $5.54 | $5.26 | $5.45 | $4.98 | 552,886 |
| 2020-04-15 | $5.73 | $5.83 | $5.36 | $5.40 | $4.94 | 585,550 |
| 2020-04-14 | $6.17 | $6.31 | $5.74 | $5.99 | $5.48 | 1,013,102 |
| 2020-04-13 | $6.10 | $6.16 | $5.83 | $6.08 | $5.56 | 705,332 |
| 2020-04-09 | $5.92 | $6.23 | $5.92 | $6.11 | $5.59 | 877,778 |
| 2020-04-08 | $5.31 | $5.84 | $5.31 | $5.81 | $5.31 | 703,186 |
| 2020-04-07 | $5.05 | $5.36 | $4.94 | $5.25 | $4.80 | 1,331,521 |
| 2020-04-06 | $4.79 | $4.93 | $4.70 | $4.88 | $4.46 | 907,541 |
| 2020-04-03 | $4.75 | $4.82 | $4.47 | $4.63 | $4.23 | 752,594 |
| 2020-04-02 | $4.65 | $4.95 | $4.51 | $4.80 | $4.39 | 911,994 |
| 2020-04-01 | $4.81 | $5.04 | $4.61 | $4.69 | $4.29 | 879,689 |
| 2020-03-31 | $4.95 | $5.12 | $4.87 | $5.05 | $4.62 | 1,124,841 |
| 2020-03-30 | $5.25 | $5.25 | $4.78 | $5.00 | $4.57 | 607,292 |
| 2020-03-27 | $4.89 | $5.40 | $4.77 | $5.15 | $4.71 | 864,448 |
| 2020-03-26 | $4.63 | $5.12 | $4.49 | $5.11 | $4.67 | 1,156,939 |
| 2020-03-25 | $4.17 | $4.58 | $4.00 | $4.51 | $4.12 | 1,259,123 |
| 2020-03-24 | $4.05 | $4.24 | $3.92 | $4.18 | $3.82 | 791,460 |
| 2020-03-23 | $3.96 | $4.10 | $3.51 | $3.89 | $3.56 | 604,247 |
| 2020-03-20 | $4.07 | $4.39 | $3.93 | $3.97 | $3.63 | 1,123,195 |
| 2020-03-19 | $4.06 | $4.34 | $3.56 | $4.13 | $3.78 | 976,107 |
| 2020-03-18 | $4.56 | $4.77 | $4.00 | $4.05 | $3.70 | 912,254 |
| 2020-03-17 | $4.83 | $4.97 | $4.58 | $4.81 | $4.40 | 1,088,042 |
| 2020-03-16 | $4.98 | $5.30 | $4.83 | $4.85 | $4.38 | 1,218,319 |
| 2020-03-13 | $6.42 | $6.47 | $5.32 | $5.45 | $4.92 | 1,422,999 |
| 2020-03-12 | $6.30 | $6.79 | $6.09 | $6.13 | $5.53 | 991,429 |
| 2020-03-11 | $7.02 | $7.23 | $6.95 | $7.16 | $6.46 | 768,788 |
| 2020-03-10 | $7.49 | $7.56 | $6.95 | $7.26 | $6.55 | 942,709 |
| 2020-03-09 | $7.56 | $8.02 | $7.27 | $7.31 | $6.60 | 1,036,996 |
| 2020-03-06 | $7.79 | $8.17 | $7.76 | $8.03 | $7.25 | 996,095 |
| 2020-03-05 | $8.20 | $8.35 | $7.98 | $8.07 | $7.28 | 667,596 |
| 2020-03-04 | $8.18 | $8.48 | $8.10 | $8.41 | $7.59 | 880,401 |
| 2020-03-03 | $8.25 | $8.56 | $8.05 | $8.08 | $7.29 | 656,364 |
| 2020-03-02 | $7.99 | $8.28 | $7.92 | $8.27 | $7.46 | 829,616 |
| 2020-02-28 | $7.90 | $8.26 | $7.82 | $8.01 | $7.23 | 922,844 |
| 2020-02-27 | $8.01 | $8.30 | $7.90 | $8.13 | $7.34 | 1,453,197 |
| 2020-02-26 | $8.49 | $8.57 | $8.15 | $8.16 | $7.36 | 856,334 |
| 2020-02-25 | $8.65 | $8.74 | $8.40 | $8.41 | $7.59 | 817,328 |
| 2020-02-24 | $9.07 | $9.07 | $8.64 | $8.65 | $7.80 | 539,432 |
| 2020-02-21 | $9.45 | $9.45 | $9.23 | $9.30 | $8.39 | 403,385 |
| 2020-02-20 | $9.41 | $9.57 | $9.30 | $9.45 | $8.53 | 442,358 |
| 2020-02-19 | $9.61 | $9.66 | $9.48 | $9.50 | $8.57 | 354,158 |
| 2020-02-18 | $9.77 | $9.84 | $9.60 | $9.63 | $8.69 | 461,697 |
| 2020-02-14 | $10.14 | $10.20 | $9.71 | $9.76 | $8.81 | 492,697 |
| 2020-02-13 | $10.25 | $10.62 | $9.96 | $10.14 | $9.15 | 1,185,763 |
| 2020-02-12 | $9.67 | $11.38 | $9.67 | $10.31 | $9.30 | 3,176,637 |
| 2020-02-11 | $9.18 | $9.30 | $9.13 | $9.16 | $8.27 | 354,161 |
| 2020-02-10 | $9.15 | $9.20 | $9.03 | $9.11 | $8.22 | 200,498 |
| 2020-02-07 | $9.21 | $9.23 | $9.07 | $9.20 | $8.30 | 243,374 |
| 2020-02-06 | $9.21 | $9.28 | $9.12 | $9.21 | $8.31 | 348,781 |
| 2020-02-05 | $8.92 | $9.21 | $8.91 | $9.17 | $8.27 | 325,171 |
| 2020-02-04 | $8.75 | $8.96 | $8.74 | $8.76 | $7.90 | 400,582 |
| 2020-02-03 | $8.68 | $8.80 | $8.62 | $8.66 | $7.81 | 407,082 |
| 2020-01-31 | $8.97 | $9.06 | $8.62 | $8.64 | $7.80 | 455,387 |
| 2020-01-30 | $8.76 | $9.03 | $8.76 | $9.03 | $8.15 | 401,796 |
| 2020-01-29 | $9.05 | $9.09 | $8.83 | $8.84 | $7.98 | 470,498 |
| 2020-01-28 | $9.13 | $9.18 | $9.01 | $9.02 | $8.14 | 270,639 |
| 2020-01-27 | $9.00 | $9.13 | $8.99 | $9.10 | $8.21 | 410,712 |
| 2020-01-24 | $9.10 | $9.13 | $9.01 | $9.09 | $8.20 | 303,193 |
| 2020-01-23 | $9.09 | $9.18 | $8.99 | $9.10 | $8.21 | 248,903 |
| 2020-01-22 | $9.10 | $9.18 | $9.04 | $9.10 | $8.21 | 266,573 |
| 2020-01-21 | $9.12 | $9.12 | $8.87 | $9.10 | $8.21 | 449,691 |
| 2020-01-17 | $9.37 | $9.37 | $9.11 | $9.15 | $8.26 | 243,040 |
| 2020-01-16 | $9.27 | $9.33 | $9.22 | $9.29 | $8.38 | 292,231 |
| 2020-01-15 | $9.05 | $9.23 | $9.02 | $9.20 | $8.30 | 352,314 |
| 2020-01-14 | $8.95 | $9.11 | $8.90 | $9.09 | $8.20 | 344,177 |
| 2020-01-13 | $8.84 | $9.01 | $8.78 | $9.01 | $8.13 | 409,676 |
| 2020-01-10 | $8.70 | $8.85 | $8.64 | $8.83 | $7.97 | 367,459 |
| 2020-01-09 | $8.89 | $8.89 | $8.65 | $8.69 | $7.84 | 376,849 |
| 2020-01-08 | $8.89 | $8.91 | $8.75 | $8.84 | $7.98 | 440,459 |
| 2020-01-07 | $9.02 | $9.05 | $8.75 | $8.87 | $8.00 | 466,508 |
| 2020-01-06 | $8.92 | $9.19 | $8.86 | $9.08 | $8.19 | 795,443 |
| 2020-01-03 | $9.01 | $9.08 | $8.91 | $8.99 | $8.11 | 402,723 |
| 2020-01-02 | $9.40 | $9.40 | $9.04 | $9.11 | $8.22 | 505,243 |
| 2019-12-31 | $9.31 | $9.41 | $9.30 | $9.36 | $8.45 | 315,644 |
| 2019-12-30 | $9.34 | $9.41 | $9.24 | $9.33 | $8.42 | 286,272 |
| 2019-12-27 | $9.47 | $9.47 | $9.30 | $9.34 | $8.43 | 245,973 |
| 2019-12-26 | $9.55 | $9.55 | $9.37 | $9.39 | $8.47 | 179,536 |
| 2019-12-24 | $9.51 | $9.54 | $9.43 | $9.51 | $8.58 | 237,701 |
| 2019-12-23 | $9.67 | $9.71 | $9.49 | $9.53 | $8.60 | 274,195 |
| 2019-12-20 | $9.55 | $9.66 | $9.52 | $9.63 | $8.69 | 865,814 |
| 2019-12-19 | $9.68 | $9.68 | $9.49 | $9.56 | $8.63 | 385,493 |
| 2019-12-18 | $9.64 | $9.70 | $9.58 | $9.68 | $8.73 | 453,245 |
| 2019-12-17 | $9.57 | $9.60 | $9.48 | $9.59 | $8.65 | 448,414 |
| 2019-12-16 | $9.60 | $9.70 | $9.55 | $9.57 | $8.64 | 511,129 |
| 2019-12-13 | $9.52 | $9.60 | $9.34 | $9.57 | $8.64 | 623,492 |
| 2019-12-12 | $9.44 | $9.50 | $9.38 | $9.50 | $8.57 | 432,203 |
| 2019-12-11 | $9.25 | $9.48 | $9.16 | $9.48 | $8.55 | 555,245 |
| 2019-12-10 | $9.25 | $9.29 | $9.17 | $9.19 | $8.29 | 550,367 |
| 2019-12-09 | $9.27 | $9.32 | $9.20 | $9.25 | $8.35 | 376,830 |
| 2019-12-06 | $9.17 | $9.46 | $9.17 | $9.28 | $8.37 | 456,576 |
| 2019-12-05 | $8.97 | $9.12 | $8.96 | $9.07 | $8.18 | 831,209 |
| 2019-12-04 | $8.89 | $9.12 | $8.86 | $8.98 | $8.10 | 460,397 |
| 2019-12-03 | $8.93 | $8.99 | $8.74 | $8.83 | $7.97 | 560,008 |
| 2019-12-02 | $9.11 | $9.19 | $8.96 | $9.00 | $8.12 | 632,144 |
| 2019-11-29 | $9.13 | $9.25 | $9.07 | $9.15 | $8.26 | 143,907 |
| 2019-11-27 | $9.17 | $9.27 | $9.14 | $9.21 | $8.31 | 274,270 |
| 2019-11-26 | $9.30 | $9.40 | $9.18 | $9.21 | $8.25 | 502,076 |
| 2019-11-25 | $9.16 | $9.47 | $9.15 | $9.33 | $8.36 | 581,965 |
| 2019-11-22 | $9.24 | $9.33 | $9.10 | $9.10 | $8.15 | 345,805 |
| 2019-11-21 | $9.50 | $9.57 | $9.20 | $9.20 | $8.24 | 570,893 |
| 2019-11-20 | $9.42 | $9.58 | $9.42 | $9.49 | $8.50 | 729,518 |
| 2019-11-19 | $9.42 | $9.54 | $9.41 | $9.49 | $8.50 | 573,983 |
| 2019-11-18 | $9.38 | $9.47 | $9.34 | $9.40 | $8.42 | 405,116 |
| 2019-11-15 | $9.45 | $9.51 | $9.33 | $9.37 | $8.40 | 367,681 |
| 2019-11-14 | $9.32 | $9.46 | $9.31 | $9.39 | $8.41 | 358,967 |
| 2019-11-13 | $9.30 | $9.40 | $9.21 | $9.31 | $8.34 | 817,130 |
| 2019-11-12 | $9.40 | $9.48 | $9.35 | $9.36 | $8.39 | 393,625 |
| 2019-11-11 | $9.25 | $9.39 | $9.25 | $9.36 | $8.39 | 297,411 |
| 2019-11-08 | $9.29 | $9.38 | $9.25 | $9.32 | $8.35 | 388,628 |
| 2019-11-07 | $9.45 | $9.52 | $9.32 | $9.34 | $8.37 | 361,336 |
| 2019-11-06 | $9.46 | $9.52 | $9.32 | $9.35 | $8.38 | 449,827 |
| 2019-11-05 | $9.51 | $9.61 | $9.34 | $9.46 | $8.48 | 499,395 |
| 2019-11-04 | $9.25 | $9.50 | $9.25 | $9.41 | $8.43 | 879,018 |
| 2019-11-01 | $9.23 | $9.27 | $9.06 | $9.19 | $8.23 | 811,363 |
| 2019-10-31 | $8.97 | $9.25 | $8.94 | $9.15 | $8.20 | 1,150,329 |
| 2019-10-30 | $9.69 | $9.71 | $8.79 | $8.92 | $7.99 | 1,369,082 |
| 2019-10-29 | $10.00 | $10.14 | $9.87 | $10.05 | $9.00 | 835,144 |
| 2019-10-28 | $10.05 | $10.25 | $10.03 | $10.05 | $9.00 | 745,788 |
| 2019-10-25 | $10.03 | $10.26 | $10.00 | $10.03 | $8.99 | 528,605 |
| 2019-10-24 | $10.09 | $10.15 | $9.95 | $10.03 | $8.99 | 542,682 |
| 2019-10-23 | $9.84 | $10.12 | $9.79 | $10.09 | $9.04 | 774,914 |
| 2019-10-22 | $9.88 | $9.96 | $9.76 | $9.85 | $8.83 | 677,384 |
| 2019-10-21 | $9.89 | $10.00 | $9.82 | $9.92 | $8.89 | 702,725 |
| 2019-10-18 | $9.75 | $9.83 | $9.73 | $9.79 | $8.77 | 379,218 |
| 2019-10-17 | $9.64 | $9.76 | $9.60 | $9.74 | $8.73 | 503,166 |
| 2019-10-16 | $9.51 | $9.64 | $9.48 | $9.59 | $8.59 | 354,561 |
| 2019-10-15 | $9.64 | $9.72 | $9.53 | $9.55 | $8.56 | 242,290 |
| 2019-10-14 | $9.70 | $9.72 | $9.58 | $9.64 | $8.64 | 305,510 |
| 2019-10-11 | $9.78 | $9.89 | $9.73 | $9.75 | $8.74 | 418,396 |
| 2019-10-10 | $9.62 | $9.71 | $9.60 | $9.63 | $8.63 | 369,644 |
| 2019-10-09 | $9.56 | $9.63 | $9.52 | $9.59 | $8.59 | 326,918 |
| 2019-10-08 | $9.46 | $9.54 | $9.38 | $9.49 | $8.50 | 415,774 |
| 2019-10-07 | $9.59 | $9.66 | $9.46 | $9.58 | $8.58 | 535,697 |
| 2019-10-04 | $9.44 | $9.69 | $9.44 | $9.68 | $8.67 | 402,547 |
| 2019-10-03 | $9.51 | $9.55 | $9.29 | $9.47 | $8.48 | 321,842 |
| 2019-10-02 | $9.59 | $9.61 | $9.38 | $9.59 | $8.59 | 627,580 |
| 2019-10-01 | $9.91 | $10.08 | $9.66 | $9.66 | $8.66 | 503,708 |
| 2019-09-30 | $9.92 | $10.02 | $9.79 | $9.87 | $8.84 | 518,278 |
| 2019-09-27 | $9.86 | $10.01 | $9.83 | $9.92 | $8.89 | 360,569 |
| 2019-09-26 | $9.84 | $9.92 | $9.70 | $9.82 | $8.80 | 281,433 |
| 2019-09-25 | $9.66 | $9.93 | $9.66 | $9.87 | $8.84 | 412,865 |
| 2019-09-24 | $9.77 | $9.89 | $9.63 | $9.64 | $8.64 | 568,285 |
| 2019-09-23 | $9.63 | $9.82 | $9.60 | $9.78 | $8.76 | 632,666 |
| 2019-09-20 | $9.67 | $9.72 | $9.55 | $9.63 | $8.63 | 1,402,155 |
| 2019-09-19 | $9.67 | $9.69 | $9.53 | $9.58 | $8.58 | 616,204 |
| 2019-09-18 | $9.70 | $9.73 | $9.47 | $9.57 | $8.57 | 547,527 |
| 2019-09-17 | $9.71 | $9.78 | $9.63 | $9.71 | $8.70 | 502,469 |
| 2019-09-16 | $9.98 | $9.98 | $9.74 | $9.80 | $8.78 | 431,531 |
| 2019-09-13 | $10.16 | $10.22 | $9.95 | $10.03 | $8.99 | 536,944 |
| 2019-09-12 | $10.04 | $10.12 | $9.86 | $10.07 | $9.02 | 485,568 |
| 2019-09-11 | $9.94 | $10.02 | $9.77 | $10.02 | $8.98 | 429,415 |
| 2019-09-10 | $9.55 | $9.99 | $9.46 | $9.87 | $8.84 | 733,419 |
| 2019-09-09 | $9.33 | $9.54 | $9.31 | $9.54 | $8.55 | 652,405 |
| 2019-09-06 | $9.29 | $9.37 | $9.20 | $9.31 | $8.34 | 398,858 |
| 2019-09-05 | $9.35 | $9.46 | $9.23 | $9.29 | $8.32 | 591,407 |
| 2019-09-04 | $9.12 | $9.29 | $9.06 | $9.19 | $8.23 | 482,398 |
| 2019-09-03 | $9.19 | $9.24 | $9.00 | $9.00 | $8.06 | 511,716 |
| 2019-08-30 | $9.30 | $9.43 | $9.23 | $9.27 | $8.31 | 470,718 |
| 2019-08-29 | $9.37 | $9.46 | $9.27 | $9.27 | $8.31 | 513,630 |
| 2019-08-28 | $9.03 | $9.40 | $8.97 | $9.27 | $8.31 | 625,243 |
| 2019-08-27 | $9.41 | $9.46 | $9.03 | $9.03 | $8.09 | 605,865 |
| 2019-08-26 | $9.69 | $9.69 | $9.32 | $9.33 | $8.36 | 571,203 |
| 2019-08-23 | $9.76 | $9.91 | $9.53 | $9.53 | $8.54 | 733,231 |
| 2019-08-22 | $9.70 | $9.89 | $9.68 | $9.84 | $8.82 | 771,572 |
| 2019-08-21 | $9.67 | $9.79 | $9.64 | $9.72 | $8.66 | 626,344 |
| 2019-08-20 | $9.55 | $9.62 | $9.50 | $9.57 | $8.52 | 458,874 |
| 2019-08-19 | $9.69 | $9.81 | $9.36 | $9.56 | $8.51 | 582,342 |
| 2019-08-16 | $9.48 | $9.63 | $9.47 | $9.55 | $8.50 | 540,741 |
| 2019-08-15 | $9.42 | $9.54 | $9.36 | $9.45 | $8.42 | 551,367 |
| 2019-08-14 | $9.41 | $9.51 | $9.30 | $9.39 | $8.36 | 584,222 |
| 2019-08-13 | $9.37 | $9.70 | $9.37 | $9.56 | $8.51 | 429,268 |
| 2019-08-12 | $9.32 | $9.44 | $9.19 | $9.41 | $8.38 | 476,620 |
| 2019-08-09 | $9.50 | $9.55 | $9.19 | $9.36 | $8.34 | 886,443 |
| 2019-08-08 | $9.44 | $9.63 | $9.36 | $9.58 | $8.53 | 651,136 |
| 2019-08-07 | $9.56 | $9.56 | $9.20 | $9.33 | $8.31 | 873,512 |
| 2019-08-06 | $9.61 | $9.69 | $9.42 | $9.56 | $8.51 | 624,405 |
| 2019-08-05 | $9.44 | $9.59 | $9.22 | $9.54 | $8.50 | 743,887 |
| 2019-08-02 | $9.69 | $9.70 | $9.38 | $9.64 | $8.58 | 648,021 |
| 2019-08-01 | $9.78 | $10.05 | $9.65 | $9.72 | $8.66 | 1,215,096 |
| 2019-07-31 | $8.90 | $9.81 | $8.74 | $9.78 | $8.71 | 2,515,637 |
| 2019-07-30 | $8.10 | $8.27 | $8.09 | $8.14 | $7.25 | 569,247 |
| 2019-07-29 | $8.09 | $8.22 | $8.03 | $8.16 | $7.27 | 467,026 |
| 2019-07-26 | $8.09 | $8.21 | $8.02 | $8.13 | $7.24 | 477,819 |
| 2019-07-25 | $8.22 | $8.27 | $8.02 | $8.04 | $7.16 | 479,410 |
| 2019-07-24 | $7.95 | $8.26 | $7.95 | $8.24 | $7.34 | 402,575 |
| 2019-07-23 | $7.85 | $8.05 | $7.84 | $7.99 | $7.12 | 479,694 |
| 2019-07-22 | $7.87 | $7.94 | $7.75 | $7.83 | $6.97 | 415,116 |
| 2019-07-19 | $7.86 | $7.96 | $7.84 | $7.87 | $7.01 | 374,654 |
| 2019-07-18 | $7.65 | $7.93 | $7.62 | $7.88 | $7.02 | 345,934 |
| 2019-07-17 | $7.75 | $7.80 | $7.64 | $7.67 | $6.83 | 789,181 |
| 2019-07-16 | $7.72 | $7.88 | $7.72 | $7.79 | $6.94 | 405,262 |
| 2019-07-15 | $7.76 | $7.78 | $7.46 | $7.74 | $6.89 | 635,381 |
| 2019-07-12 | $7.57 | $7.79 | $7.54 | $7.75 | $6.90 | 497,337 |
| 2019-07-11 | $7.76 | $7.76 | $7.48 | $7.57 | $6.74 | 569,688 |
| 2019-07-10 | $7.82 | $7.93 | $7.72 | $7.77 | $6.92 | 307,641 |
| 2019-07-09 | $7.77 | $7.84 | $7.63 | $7.79 | $6.94 | 433,226 |
| 2019-07-08 | $7.87 | $7.93 | $7.81 | $7.84 | $6.98 | 476,104 |
| 2019-07-05 | $7.69 | $7.90 | $7.64 | $7.87 | $7.01 | 330,921 |
| 2019-07-03 | $7.88 | $7.96 | $7.75 | $7.75 | $6.90 | 313,737 |
| 2019-07-02 | $7.75 | $7.87 | $7.67 | $7.87 | $7.01 | 429,009 |
| 2019-07-01 | $7.97 | $8.04 | $7.73 | $7.78 | $6.93 | 404,924 |
| 2019-06-28 | $7.70 | $7.94 | $7.70 | $7.87 | $7.01 | 789,684 |
| 2019-06-27 | $7.41 | $7.69 | $7.41 | $7.69 | $6.85 | 599,839 |
| 2019-06-26 | $7.33 | $7.52 | $7.33 | $7.39 | $6.58 | 509,464 |
| 2019-06-25 | $7.38 | $7.38 | $7.25 | $7.32 | $6.52 | 773,203 |
| 2019-06-24 | $7.63 | $7.64 | $7.39 | $7.39 | $6.58 | 861,792 |
| 2019-06-21 | $7.85 | $7.85 | $7.63 | $7.64 | $6.80 | 866,348 |
| 2019-06-20 | $7.95 | $7.99 | $7.85 | $7.89 | $7.03 | 666,269 |
| 2019-06-19 | $7.97 | $8.14 | $7.86 | $7.89 | $7.03 | 673,677 |
| 2019-06-18 | $7.70 | $7.98 | $7.67 | $7.94 | $7.07 | 1,477,902 |
| 2019-06-17 | $7.70 | $7.73 | $7.59 | $7.66 | $6.82 | 522,524 |
| 2019-06-14 | $7.79 | $7.80 | $7.68 | $7.71 | $6.87 | 474,992 |
| 2019-06-13 | $7.72 | $7.83 | $7.68 | $7.78 | $6.93 | 487,433 |
| 2019-06-12 | $7.83 | $7.83 | $7.64 | $7.68 | $6.84 | 592,968 |
| 2019-06-11 | $7.84 | $7.96 | $7.78 | $7.83 | $6.97 | 454,472 |
| 2019-06-10 | $7.74 | $7.86 | $7.67 | $7.76 | $6.91 | 588,892 |
| 2019-06-07 | $7.64 | $7.80 | $7.63 | $7.68 | $6.84 | 441,012 |
| 2019-06-06 | $7.57 | $7.64 | $7.39 | $7.58 | $6.75 | 508,672 |
| 2019-06-05 | $7.71 | $7.76 | $7.55 | $7.58 | $6.75 | 501,892 |
| 2019-06-04 | $7.49 | $7.76 | $7.45 | $7.71 | $6.87 | 854,988 |
| 2019-06-03 | $7.33 | $7.49 | $7.29 | $7.41 | $6.60 | 733,530 |
| 2019-05-31 | $7.41 | $7.46 | $7.25 | $7.35 | $6.55 | 540,474 |
| 2019-05-30 | $7.55 | $8.13 | $7.49 | $7.52 | $6.70 | 822,191 |
| 2019-05-29 | $7.66 | $7.73 | $7.52 | $7.53 | $6.71 | 965,407 |
| 2019-05-28 | $7.83 | $7.93 | $7.71 | $7.73 | $6.88 | 544,689 |
| 2019-05-24 | $7.79 | $7.85 | $7.72 | $7.83 | $6.97 | 361,772 |
| 2019-05-23 | $7.78 | $7.83 | $7.70 | $7.76 | $6.91 | 463,531 |
| 2019-05-22 | $7.95 | $8.12 | $7.84 | $7.91 | $6.99 | 428,527 |
| 2019-05-21 | $7.81 | $8.00 | $7.75 | $7.96 | $7.03 | 1,396,646 |
| 2019-05-20 | $7.82 | $7.90 | $7.73 | $7.75 | $6.85 | 720,142 |
| 2019-05-17 | $8.10 | $8.19 | $7.89 | $7.91 | $6.99 | 836,265 |
| 2019-05-16 | $8.20 | $8.32 | $8.15 | $8.19 | $7.24 | 485,570 |
| 2019-05-15 | $8.19 | $8.32 | $8.13 | $8.19 | $7.24 | 596,408 |
| 2019-05-14 | $8.20 | $8.36 | $8.20 | $8.28 | $7.32 | 416,293 |
| 2019-05-13 | $8.18 | $8.28 | $8.15 | $8.21 | $7.26 | 930,251 |
| 2019-05-10 | $8.49 | $8.51 | $8.32 | $8.38 | $7.41 | 323,040 |
| 2019-05-09 | $8.26 | $8.58 | $8.24 | $8.55 | $7.56 | 409,226 |
| 2019-05-08 | $8.41 | $8.53 | $8.37 | $8.37 | $7.40 | 499,200 |
| 2019-05-07 | $8.60 | $8.67 | $8.37 | $8.44 | $7.46 | 458,558 |
| 2019-05-06 | $8.43 | $8.88 | $8.36 | $8.71 | $7.70 | 505,191 |
| 2019-05-03 | $8.30 | $8.58 | $8.27 | $8.57 | $7.57 | 719,288 |
| 2019-05-02 | $9.18 | $9.18 | $8.19 | $8.21 | $7.26 | 650,800 |
| 2019-05-01 | $9.13 | $9.26 | $8.84 | $8.84 | $7.81 | 430,769 |
| 2019-04-30 | $9.16 | $9.18 | $9.01 | $9.14 | $8.08 | 545,523 |
| 2019-04-29 | $9.10 | $9.19 | $9.03 | $9.12 | $8.06 | 243,598 |
| 2019-04-26 | $8.83 | $9.05 | $8.83 | $9.01 | $7.96 | 234,884 |
| 2019-04-25 | $8.90 | $8.90 | $8.68 | $8.82 | $7.79 | 282,810 |
| 2019-04-24 | $8.77 | $8.98 | $8.77 | $8.95 | $7.91 | 287,288 |
| 2019-04-23 | $8.59 | $8.85 | $8.53 | $8.81 | $7.79 | 296,950 |
| 2019-04-22 | $8.76 | $8.85 | $8.55 | $8.56 | $7.56 | 424,305 |
| 2019-04-18 | $8.87 | $8.93 | $8.79 | $8.83 | $7.80 | 206,136 |
| 2019-04-17 | $8.90 | $9.01 | $8.86 | $8.91 | $7.87 | 300,755 |
| 2019-04-16 | $8.73 | $8.86 | $8.69 | $8.85 | $7.82 | 382,545 |
| 2019-04-15 | $8.78 | $8.90 | $8.64 | $8.70 | $7.69 | 235,122 |
| 2019-04-12 | $8.81 | $8.90 | $8.74 | $8.79 | $7.77 | 312,268 |
| 2019-04-11 | $8.72 | $8.84 | $8.72 | $8.77 | $7.75 | 238,906 |
| 2019-04-10 | $8.58 | $8.74 | $8.56 | $8.72 | $7.71 | 291,496 |
| 2019-04-09 | $8.66 | $8.67 | $8.51 | $8.53 | $7.54 | 556,253 |
| 2019-04-08 | $8.73 | $8.86 | $8.69 | $8.72 | $7.71 | 336,752 |
| 2019-04-05 | $8.69 | $8.79 | $8.69 | $8.75 | $7.73 | 571,114 |
| 2019-04-04 | $8.69 | $8.77 | $8.62 | $8.69 | $7.68 | 455,977 |
| 2019-04-03 | $8.77 | $8.88 | $8.66 | $8.68 | $7.67 | 302,735 |
| 2019-04-02 | $8.69 | $8.79 | $8.67 | $8.70 | $7.69 | 376,858 |
| 2019-04-01 | $8.63 | $8.83 | $8.63 | $8.70 | $7.69 | 462,174 |
| 2019-03-29 | $8.68 | $8.74 | $8.48 | $8.56 | $7.56 | 512,003 |
| 2019-03-28 | $8.54 | $8.66 | $8.45 | $8.62 | $7.62 | 355,967 |
| 2019-03-27 | $8.44 | $8.64 | $8.42 | $8.52 | $7.53 | 378,732 |
| 2019-03-26 | $8.35 | $8.58 | $8.33 | $8.47 | $7.49 | 568,260 |
| 2019-03-25 | $8.21 | $8.38 | $8.12 | $8.30 | $7.33 | 633,890 |
| 2019-03-22 | $8.51 | $8.55 | $8.22 | $8.22 | $7.26 | 467,053 |
| 2019-03-21 | $8.51 | $8.72 | $8.51 | $8.58 | $7.58 | 351,811 |
| 2019-03-20 | $8.77 | $8.80 | $8.50 | $8.55 | $7.56 | 369,882 |
| 2019-03-19 | $8.97 | $9.04 | $8.78 | $8.78 | $7.76 | 378,816 |
| 2019-03-18 | $8.91 | $9.08 | $8.83 | $8.94 | $7.90 | 470,256 |
| 2019-03-15 | $8.81 | $9.03 | $8.81 | $8.90 | $7.87 | 1,190,035 |
| 2019-03-14 | $8.90 | $8.96 | $8.75 | $8.80 | $7.78 | 397,588 |
| 2019-03-13 | $8.95 | $9.11 | $8.95 | $8.97 | $7.87 | 392,727 |
| 2019-03-12 | $8.94 | $9.01 | $8.87 | $8.95 | $7.86 | 316,215 |
| 2019-03-11 | $8.90 | $9.11 | $8.90 | $8.93 | $7.84 | 441,348 |
| 2019-03-08 | $8.83 | $8.99 | $8.75 | $8.88 | $7.79 | 359,750 |
| 2019-03-07 | $8.99 | $8.99 | $8.86 | $8.86 | $7.78 | 581,553 |
| 2019-03-06 | $9.08 | $9.15 | $8.93 | $9.00 | $7.90 | 694,517 |
| 2019-03-05 | $9.26 | $9.30 | $9.09 | $9.12 | $8.00 | 410,240 |
| 2019-03-04 | $9.30 | $9.43 | $9.22 | $9.27 | $8.14 | 552,581 |
| 2019-03-01 | $9.36 | $9.38 | $9.20 | $9.32 | $8.18 | 351,884 |
| 2019-02-28 | $9.24 | $9.33 | $9.11 | $9.30 | $8.16 | 569,429 |
| 2019-02-27 | $9.34 | $9.37 | $9.21 | $9.27 | $8.14 | 469,375 |
| 2019-02-26 | $9.29 | $9.39 | $9.25 | $9.33 | $8.19 | 539,312 |
| 2019-02-25 | $9.36 | $9.48 | $9.26 | $9.29 | $8.15 | 522,888 |
| 2019-02-22 | $9.33 | $9.41 | $9.25 | $9.33 | $8.19 | 645,194 |
| 2019-02-21 | $9.33 | $9.36 | $9.16 | $9.29 | $8.15 | 557,381 |
| 2019-02-20 | $9.23 | $9.36 | $9.17 | $9.33 | $8.19 | 635,881 |
| 2019-02-19 | $9.23 | $9.35 | $9.10 | $9.13 | $8.01 | 596,555 |
| 2019-02-15 | $9.00 | $9.24 | $8.96 | $9.23 | $8.10 | 772,601 |
| 2019-02-14 | $8.88 | $9.03 | $8.81 | $8.96 | $7.86 | 515,971 |
| 2019-02-13 | $7.94 | $9.10 | $7.93 | $9.01 | $7.91 | 1,284,900 |
| 2019-02-12 | $8.99 | $9.23 | $8.99 | $9.18 | $8.06 | 733,318 |
| 2019-02-11 | $8.72 | $8.97 | $8.72 | $8.93 | $7.84 | 711,656 |
| 2019-02-08 | $8.79 | $8.88 | $8.62 | $8.69 | $7.63 | 857,464 |
| 2019-02-07 | $9.03 | $9.03 | $8.73 | $8.83 | $7.75 | 489,480 |
| 2019-02-06 | $9.08 | $9.14 | $9.02 | $9.07 | $7.96 | 323,686 |
| 2019-02-05 | $9.12 | $9.18 | $9.01 | $9.08 | $7.97 | 401,685 |
| 2019-02-04 | $8.84 | $9.12 | $8.76 | $9.11 | $8.00 | 633,562 |
| 2019-02-01 | $8.85 | $8.89 | $8.78 | $8.85 | $7.77 | 296,520 |
| 2019-01-31 | $8.88 | $8.94 | $8.77 | $8.83 | $7.75 | 652,559 |
| 2019-01-30 | $8.91 | $8.94 | $8.71 | $8.86 | $7.78 | 430,190 |
| 2019-01-29 | $8.81 | $8.94 | $8.80 | $8.82 | $7.74 | 547,946 |
| 2019-01-28 | $8.74 | $8.89 | $8.66 | $8.79 | $7.72 | 322,442 |
| 2019-01-25 | $8.77 | $8.97 | $8.77 | $8.83 | $7.75 | 279,453 |
| 2019-01-24 | $8.71 | $8.81 | $8.60 | $8.68 | $7.62 | 609,121 |
| 2019-01-23 | $8.86 | $8.95 | $8.60 | $8.73 | $7.66 | 691,213 |
| 2019-01-22 | $8.80 | $8.90 | $8.73 | $8.83 | $7.75 | 952,146 |
| 2019-01-18 | $8.77 | $8.89 | $8.73 | $8.83 | $7.75 | 875,403 |
| 2019-01-17 | $8.48 | $8.73 | $8.48 | $8.70 | $7.64 | 625,604 |
| 2019-01-16 | $8.42 | $8.53 | $8.34 | $8.50 | $7.46 | 661,279 |
| 2019-01-15 | $8.36 | $8.43 | $8.26 | $8.41 | $7.38 | 608,593 |
| 2019-01-14 | $8.34 | $8.51 | $8.27 | $8.33 | $7.31 | 520,249 |
| 2019-01-11 | $8.24 | $8.40 | $8.16 | $8.35 | $7.33 | 720,220 |
| 2019-01-10 | $8.09 | $8.28 | $7.94 | $8.28 | $7.27 | 513,414 |
| 2019-01-09 | $7.98 | $8.25 | $7.91 | $8.14 | $7.14 | 690,155 |
| 2019-01-08 | $7.83 | $7.92 | $7.74 | $7.90 | $6.93 | 917,096 |
| 2019-01-07 | $7.62 | $7.90 | $7.59 | $7.76 | $6.81 | 883,050 |
| 2019-01-04 | $7.20 | $7.70 | $7.20 | $7.68 | $6.74 | 961,102 |
| 2019-01-03 | $7.10 | $7.35 | $7.04 | $7.20 | $6.32 | 1,030,149 |
| 2019-01-02 | $6.69 | $7.41 | $6.69 | $7.17 | $6.29 | 1,173,437 |
| 2018-12-31 | $6.74 | $6.82 | $6.69 | $6.78 | $5.95 | 858,746 |
| 2018-12-28 | $6.52 | $6.76 | $6.47 | $6.73 | $5.91 | 895,148 |
| 2018-12-27 | $6.39 | $6.55 | $6.34 | $6.54 | $5.74 | 510,998 |
| 2018-12-26 | $6.33 | $6.52 | $6.07 | $6.52 | $5.72 | 903,180 |
| 2018-12-24 | $6.43 | $6.44 | $6.28 | $6.30 | $5.53 | 290,562 |
| 2018-12-21 | $6.50 | $6.69 | $6.43 | $6.45 | $5.66 | 1,936,306 |
| 2018-12-20 | $6.49 | $6.58 | $6.40 | $6.49 | $5.70 | 707,753 |
| 2018-12-19 | $6.75 | $6.82 | $6.44 | $6.50 | $5.71 | 893,466 |
| 2018-12-18 | $6.72 | $6.85 | $6.67 | $6.78 | $5.95 | 727,679 |
| 2018-12-17 | $6.74 | $6.87 | $6.66 | $6.70 | $5.88 | 879,606 |
| 2018-12-14 | $6.84 | $6.93 | $6.72 | $6.76 | $5.93 | 556,422 |
| 2018-12-13 | $7.06 | $7.14 | $6.90 | $6.92 | $6.07 | 747,226 |
| 2018-12-12 | $7.09 | $7.22 | $7.01 | $7.03 | $6.17 | 534,918 |
| 2018-12-11 | $7.20 | $7.21 | $6.85 | $7.00 | $6.14 | 903,605 |
| 2018-12-10 | $7.20 | $7.22 | $7.03 | $7.12 | $6.25 | 457,358 |
| 2018-12-07 | $7.47 | $7.58 | $7.19 | $7.22 | $6.34 | 702,792 |
| 2018-12-06 | $7.50 | $7.55 | $7.35 | $7.46 | $6.55 | 907,198 |
| 2018-12-04 | $8.04 | $8.12 | $7.51 | $7.52 | $6.60 | 592,012 |
| 2018-12-03 | $8.23 | $8.25 | $7.99 | $8.05 | $7.07 | 408,743 |
| 2018-11-30 | $8.08 | $8.14 | $7.97 | $8.12 | $7.13 | 549,906 |
| 2018-11-29 | $8.04 | $8.20 | $7.96 | $8.11 | $7.12 | 510,843 |
| 2018-11-28 | $7.90 | $8.16 | $7.77 | $8.09 | $7.05 | 684,259 |
| 2018-11-27 | $7.78 | $7.91 | $7.77 | $7.87 | $6.86 | 408,641 |
| 2018-11-26 | $8.05 | $8.13 | $7.82 | $7.83 | $6.82 | 510,552 |
| 2018-11-23 | $8.01 | $8.05 | $7.93 | $7.97 | $6.94 | 236,249 |
| 2018-11-21 | $7.96 | $8.22 | $7.93 | $8.09 | $7.05 | 377,805 |
| 2018-11-20 | $8.02 | $8.15 | $7.93 | $7.93 | $6.91 | 540,242 |
| 2018-11-19 | $8.07 | $8.17 | $7.97 | $8.08 | $7.04 | 1,560,512 |
| 2018-11-16 | $8.17 | $8.19 | $7.91 | $8.09 | $7.05 | 1,607,057 |
| 2018-11-15 | $8.04 | $8.28 | $7.96 | $8.23 | $7.17 | 355,476 |
| 2018-11-14 | $8.29 | $8.36 | $8.08 | $8.08 | $7.04 | 713,013 |
| 2018-11-13 | $8.25 | $8.44 | $8.19 | $8.21 | $7.15 | 444,015 |
| 2018-11-12 | $8.36 | $8.44 | $8.12 | $8.22 | $7.16 | 486,995 |
| 2018-11-09 | $8.51 | $8.61 | $8.31 | $8.34 | $7.27 | 706,360 |
| 2018-11-08 | $8.74 | $8.75 | $8.48 | $8.56 | $7.46 | 625,955 |
| 2018-11-07 | $8.61 | $8.80 | $8.48 | $8.78 | $7.65 | 614,570 |
| 2018-11-06 | $8.33 | $8.80 | $8.24 | $8.60 | $7.49 | 887,812 |
| 2018-11-05 | $8.96 | $9.02 | $8.35 | $8.39 | $7.31 | 861,618 |
| 2018-11-02 | $8.69 | $9.00 | $8.65 | $8.95 | $7.80 | 830,379 |
| 2018-11-01 | $8.10 | $8.61 | $8.09 | $8.48 | $7.39 | 961,585 |
| 2018-10-31 | $7.97 | $8.19 | $7.62 | $8.07 | $7.03 | 1,451,818 |
| 2018-10-30 | $8.52 | $8.66 | $7.39 | $7.95 | $6.93 | 3,034,454 |
| 2018-10-29 | $10.17 | $10.30 | $9.83 | $9.97 | $8.69 | 713,813 |
| 2018-10-26 | $10.07 | $10.20 | $9.95 | $10.06 | $8.77 | 500,942 |
| 2018-10-25 | $9.95 | $10.23 | $9.93 | $10.14 | $8.83 | 615,626 |
| 2018-10-24 | $10.03 | $10.21 | $9.91 | $9.91 | $8.63 | 949,954 |
| 2018-10-23 | $10.00 | $10.14 | $9.59 | $10.05 | $8.76 | 854,841 |
| 2018-10-22 | $10.12 | $10.36 | $10.12 | $10.13 | $8.83 | 288,913 |
| 2018-10-19 | $10.08 | $10.23 | $10.01 | $10.09 | $8.79 | 386,964 |
| 2018-10-18 | $10.25 | $10.30 | $9.95 | $10.07 | $8.77 | 539,739 |
| 2018-10-17 | $10.37 | $10.41 | $10.26 | $10.30 | $8.97 | 384,231 |
| 2018-10-16 | $10.26 | $10.44 | $10.12 | $10.43 | $9.09 | 493,638 |
| 2018-10-15 | $10.15 | $10.31 | $10.15 | $10.22 | $8.90 | 421,886 |
| 2018-10-12 | $10.53 | $10.57 | $10.13 | $10.20 | $8.89 | 432,682 |
| 2018-10-11 | $10.45 | $10.59 | $10.34 | $10.35 | $9.02 | 487,172 |
| 2018-10-10 | $10.78 | $10.84 | $10.53 | $10.53 | $9.17 | 465,681 |
| 2018-10-09 | $10.87 | $11.00 | $10.77 | $10.78 | $9.39 | 515,825 |
| 2018-10-08 | $10.76 | $10.98 | $10.70 | $10.93 | $9.52 | 479,174 |
| 2018-10-05 | $10.89 | $10.89 | $10.63 | $10.74 | $9.36 | 452,374 |
| 2018-10-04 | $11.11 | $11.13 | $10.80 | $10.85 | $9.45 | 361,664 |
| 2018-10-03 | $11.18 | $11.27 | $11.00 | $11.14 | $9.71 | 387,671 |
| 2018-10-02 | $11.13 | $11.23 | $11.08 | $11.12 | $9.69 | 499,699 |
| 2018-10-01 | $11.30 | $11.36 | $11.11 | $11.14 | $9.71 | 568,387 |
| 2018-09-28 | $11.40 | $11.55 | $11.15 | $11.30 | $9.85 | 540,817 |
| 2018-09-27 | $11.55 | $11.60 | $11.45 | $11.45 | $9.98 | 417,627 |
| 2018-09-26 | $11.65 | $11.65 | $11.50 | $11.50 | $10.02 | 378,658 |
| 2018-09-25 | $11.55 | $11.70 | $11.55 | $11.60 | $10.11 | 427,954 |
| 2018-09-24 | $11.90 | $11.90 | $11.50 | $11.55 | $10.06 | 618,738 |
| 2018-09-21 | $12.00 | $12.13 | $11.85 | $11.95 | $10.41 | 1,373,365 |
| 2018-09-20 | $12.05 | $12.15 | $11.98 | $12.00 | $10.46 | 330,780 |
| 2018-09-19 | $12.00 | $12.15 | $11.90 | $12.00 | $10.46 | 448,257 |
| 2018-09-18 | $12.00 | $12.15 | $11.98 | $12.00 | $10.46 | 487,139 |
| 2018-09-17 | $12.15 | $12.25 | $11.95 | $12.00 | $10.46 | 301,794 |
| 2018-09-14 | $12.10 | $12.40 | $12.05 | $12.15 | $10.59 | 323,880 |
| 2018-09-13 | $12.15 | $12.23 | $12.03 | $12.15 | $10.59 | 231,918 |
| 2018-09-12 | $11.95 | $12.23 | $11.95 | $12.05 | $10.50 | 316,267 |
| 2018-09-11 | $12.10 | $12.23 | $11.95 | $11.95 | $10.41 | 357,158 |
| 2018-09-10 | $12.05 | $12.23 | $12.05 | $12.10 | $10.54 | 293,727 |
| 2018-09-07 | $11.90 | $12.15 | $11.85 | $12.05 | $10.50 | 384,868 |
| 2018-09-06 | $12.10 | $12.33 | $11.95 | $12.00 | $10.46 | 425,572 |
| 2018-09-05 | $12.15 | $12.30 | $12.00 | $12.05 | $10.50 | 481,737 |
| 2018-09-04 | $12.40 | $12.40 | $12.05 | $12.20 | $10.63 | 322,876 |
| 2018-08-31 | $12.25 | $12.40 | $12.05 | $12.40 | $10.80 | 598,930 |
| 2018-08-30 | $12.30 | $12.55 | $12.25 | $12.30 | $10.72 | 340,439 |
| 2018-08-29 | $12.40 | $12.58 | $12.40 | $12.40 | $10.75 | 468,698 |
| 2018-08-28 | $12.50 | $12.60 | $12.40 | $12.45 | $10.79 | 312,062 |
| 2018-08-27 | $12.50 | $12.60 | $12.40 | $12.50 | $10.84 | 389,615 |
| 2018-08-24 | $12.55 | $12.63 | $12.43 | $12.45 | $10.79 | 335,010 |
| 2018-08-23 | $12.40 | $12.63 | $12.35 | $12.50 | $10.84 | 437,764 |
| 2018-08-22 | $12.35 | $12.45 | $12.20 | $12.40 | $10.75 | 384,804 |
| 2018-08-21 | $12.25 | $12.60 | $12.25 | $12.40 | $10.75 | 370,301 |
| 2018-08-20 | $12.10 | $12.35 | $12.05 | $12.25 | $10.62 | 372,303 |
| 2018-08-17 | $11.85 | $12.15 | $11.85 | $12.05 | $10.45 | 598,857 |
| 2018-08-16 | $11.80 | $12.00 | $11.75 | $11.85 | $10.27 | 595,859 |
| 2018-08-15 | $12.25 | $12.35 | $11.75 | $11.80 | $10.23 | 402,537 |
| 2018-08-14 | $12.35 | $12.48 | $12.25 | $12.25 | $10.62 | 246,787 |
| 2018-08-13 | $12.60 | $12.80 | $12.20 | $12.35 | $10.71 | 585,173 |
| 2018-08-10 | $12.95 | $12.95 | $12.45 | $12.55 | $10.88 | 549,496 |
| 2018-08-09 | $13.00 | $13.15 | $12.95 | $13.00 | $11.27 | 490,296 |
| 2018-08-08 | $13.15 | $13.20 | $13.00 | $13.00 | $11.27 | 624,129 |
| 2018-08-07 | $13.05 | $13.35 | $13.00 | $13.20 | $11.45 | 685,111 |
| 2018-08-06 | $12.70 | $13.05 | $12.70 | $12.95 | $11.23 | 531,089 |
| 2018-08-03 | $12.70 | $13.03 | $12.65 | $12.80 | $11.10 | 704,500 |
| 2018-08-02 | $12.70 | $12.88 | $12.60 | $12.70 | $11.01 | 701,149 |
| 2018-08-01 | $12.70 | $12.80 | $12.60 | $12.70 | $11.01 | 820,168 |
| 2018-07-31 | $13.05 | $13.10 | $11.95 | $12.80 | $11.10 | 1,285,831 |
| 2018-07-30 | $13.85 | $14.00 | $13.55 | $13.60 | $11.79 | 697,676 |
| 2018-07-27 | $14.05 | $14.33 | $13.83 | $13.90 | $12.05 | 409,154 |
| 2018-07-26 | $13.95 | $14.13 | $13.93 | $14.00 | $12.14 | 251,980 |
| 2018-07-25 | $13.95 | $14.05 | $13.90 | $13.95 | $12.10 | 275,538 |
| 2018-07-24 | $13.90 | $14.05 | $13.88 | $14.00 | $12.14 | 297,591 |
| 2018-07-23 | $14.00 | $14.03 | $13.75 | $13.85 | $12.01 | 543,556 |
| 2018-07-20 | $14.05 | $14.18 | $14.00 | $14.05 | $12.18 | 315,511 |
| 2018-07-19 | $14.25 | $14.25 | $14.00 | $14.05 | $12.18 | 452,310 |
| 2018-07-18 | $14.10 | $14.25 | $14.00 | $14.25 | $12.36 | 295,183 |
| 2018-07-17 | $14.10 | $14.25 | $14.00 | $14.10 | $12.23 | 337,474 |
| 2018-07-16 | $14.45 | $14.50 | $14.08 | $14.10 | $12.23 | 333,051 |
| 2018-07-13 | $14.40 | $14.63 | $14.40 | $14.45 | $12.53 | 342,347 |
| 2018-07-12 | $14.35 | $14.55 | $14.25 | $14.40 | $12.49 | 326,818 |
| 2018-07-11 | $14.00 | $14.38 | $14.00 | $14.30 | $12.40 | 359,113 |
| 2018-07-10 | $14.35 | $14.35 | $13.98 | $14.05 | $12.18 | 406,886 |
| 2018-07-09 | $14.05 | $14.38 | $14.00 | $14.30 | $12.40 | 243,683 |
| 2018-07-06 | $14.35 | $14.35 | $14.05 | $14.05 | $12.18 | 368,435 |
| 2018-07-05 | $14.15 | $14.30 | $13.90 | $14.30 | $12.40 | 362,892 |
| 2018-07-03 | $14.30 | $14.30 | $14.10 | $14.10 | $12.23 | 229,864 |
| 2018-07-02 | $13.80 | $14.20 | $13.70 | $14.20 | $12.31 | 446,557 |
| 2018-06-29 | $13.85 | $14.05 | $13.75 | $13.85 | $12.01 | 538,607 |
| 2018-06-28 | $13.65 | $13.83 | $13.63 | $13.75 | $11.92 | 420,876 |
| 2018-06-27 | $13.80 | $13.85 | $13.65 | $13.70 | $11.88 | 334,546 |
| 2018-06-26 | $13.60 | $13.90 | $13.40 | $13.75 | $11.92 | 355,379 |
| 2018-06-25 | $13.40 | $13.60 | $13.35 | $13.60 | $11.79 | 732,814 |
| 2018-06-22 | $13.40 | $13.55 | $13.30 | $13.50 | $11.71 | 712,778 |
| 2018-06-21 | $13.60 | $13.60 | $13.30 | $13.30 | $11.53 | 282,149 |
| 2018-06-20 | $13.55 | $13.63 | $13.40 | $13.55 | $11.75 | 326,441 |
| 2018-06-19 | $13.15 | $13.45 | $13.08 | $13.45 | $11.66 | 343,601 |
| 2018-06-18 | $13.20 | $13.30 | $13.15 | $13.20 | $11.45 | 370,638 |
| 2018-06-15 | $13.15 | $13.30 | $13.10 | $13.20 | $11.45 | 614,031 |
| 2018-06-14 | $13.20 | $13.20 | $13.00 | $13.20 | $11.45 | 432,651 |
| 2018-06-13 | $13.35 | $13.45 | $13.10 | $13.20 | $11.45 | 414,888 |
| 2018-06-12 | $13.55 | $13.60 | $13.40 | $13.40 | $11.62 | 272,760 |
| 2018-06-11 | $13.50 | $13.68 | $13.45 | $13.55 | $11.75 | 413,579 |
| 2018-06-08 | $13.40 | $13.65 | $13.40 | $13.50 | $11.71 | 389,103 |
| 2018-06-07 | $13.20 | $13.45 | $13.20 | $13.40 | $11.62 | 356,473 |
| 2018-06-06 | $13.10 | $13.25 | $13.10 | $13.15 | $11.40 | 306,180 |
| 2018-06-05 | $13.10 | $13.28 | $13.05 | $13.15 | $11.40 | 268,944 |
| 2018-06-04 | $13.00 | $13.15 | $12.90 | $13.05 | $11.32 | 321,770 |
| 2018-06-01 | $13.00 | $13.10 | $12.86 | $13.00 | $11.27 | 330,653 |
| 2018-05-31 | $13.20 | $13.25 | $12.90 | $12.90 | $11.19 | 394,455 |
| 2018-05-30 | $13.10 | $13.40 | $13.00 | $13.20 | $11.39 | 386,415 |
| 2018-05-29 | $12.80 | $13.05 | $12.75 | $13.00 | $11.22 | 363,379 |
| 2018-05-25 | $12.90 | $13.08 | $12.85 | $12.90 | $11.13 | 370,753 |
| 2018-05-24 | $12.80 | $12.95 | $12.68 | $12.90 | $11.13 | 509,651 |
| 2018-05-23 | $12.60 | $12.88 | $12.55 | $12.85 | $11.09 | 359,034 |
| 2018-05-22 | $12.75 | $12.95 | $12.65 | $12.65 | $10.92 | 583,136 |
| 2018-05-21 | $12.50 | $12.75 | $12.45 | $12.75 | $11.00 | 592,568 |
| 2018-05-18 | $12.60 | $12.60 | $12.38 | $12.50 | $10.79 | 324,082 |
| 2018-05-17 | $12.35 | $12.70 | $12.30 | $12.55 | $10.83 | 420,702 |
| 2018-05-16 | $12.00 | $12.40 | $11.95 | $12.35 | $10.66 | 572,685 |
| 2018-05-15 | $11.70 | $12.05 | $11.66 | $11.95 | $10.31 | 644,096 |
| 2018-05-14 | $12.00 | $12.00 | $11.75 | $11.80 | $10.18 | 498,707 |
| 2018-05-11 | $11.85 | $12.00 | $11.85 | $11.95 | $10.31 | 364,809 |
| 2018-05-10 | $11.95 | $12.00 | $11.85 | $11.85 | $10.23 | 428,688 |
| 2018-05-09 | $11.90 | $11.95 | $11.75 | $11.90 | $10.27 | 506,172 |
| 2018-05-08 | $11.65 | $11.95 | $11.55 | $11.90 | $10.27 | 575,356 |
| 2018-05-07 | $11.95 | $12.10 | $11.60 | $11.65 | $10.05 | 629,545 |
| 2018-05-04 | $11.80 | $12.05 | $11.75 | $11.80 | $10.18 | 602,864 |
| 2018-05-03 | $11.95 | $12.10 | $11.85 | $11.90 | $10.27 | 559,709 |
| 2018-05-02 | $11.60 | $12.00 | $11.55 | $11.85 | $10.23 | 566,850 |
| 2018-05-01 | $12.30 | $12.30 | $11.25 | $11.60 | $10.01 | 864,345 |
| 2018-04-30 | $12.35 | $12.48 | $12.05 | $12.05 | $10.40 | 552,251 |
| 2018-04-27 | $12.50 | $12.55 | $12.30 | $12.40 | $10.70 | 508,662 |
| 2018-04-26 | $12.65 | $12.70 | $12.45 | $12.50 | $10.79 | 406,269 |
| 2018-04-25 | $12.75 | $12.85 | $12.63 | $12.65 | $10.92 | 403,907 |
| 2018-04-24 | $12.90 | $13.00 | $12.65 | $12.75 | $11.00 | 528,746 |
| 2018-04-23 | $12.80 | $13.00 | $12.75 | $12.80 | $11.05 | 280,243 |
| 2018-04-20 | $13.05 | $13.13 | $12.68 | $12.80 | $11.05 | 481,360 |
| 2018-04-19 | $13.30 | $13.30 | $12.98 | $13.10 | $11.31 | 585,787 |
| 2018-04-18 | $13.45 | $13.53 | $13.20 | $13.25 | $11.44 | 397,271 |
| 2018-04-17 | $13.25 | $13.40 | $13.13 | $13.40 | $11.56 | 399,997 |
| 2018-04-16 | $12.95 | $13.20 | $12.90 | $13.15 | $11.35 | 325,862 |
| 2018-04-13 | $13.15 | $13.15 | $12.90 | $12.90 | $11.13 | 334,147 |
| 2018-04-12 | $13.05 | $13.20 | $13.00 | $13.00 | $11.22 | 395,852 |
| 2018-04-11 | $12.90 | $13.10 | $12.85 | $13.05 | $11.26 | 395,138 |
| 2018-04-10 | $12.75 | $13.00 | $12.65 | $12.90 | $11.13 | 453,215 |
| 2018-04-09 | $13.00 | $13.00 | $12.50 | $12.60 | $10.87 | 417,842 |
| 2018-04-06 | $12.90 | $13.13 | $12.75 | $12.85 | $11.09 | 357,237 |
| 2018-04-05 | $12.95 | $13.15 | $12.85 | $13.05 | $11.26 | 623,933 |
| 2018-04-04 | $12.40 | $13.00 | $12.40 | $12.90 | $11.13 | 1,219,119 |
| 2018-04-03 | $12.50 | $12.70 | $12.43 | $12.60 | $10.87 | 661,807 |
| 2018-04-02 | $12.50 | $12.60 | $12.33 | $12.35 | $10.66 | 596,527 |
| 2018-03-29 | $12.55 | $12.75 | $12.45 | $12.55 | $10.83 | 591,652 |
| 2018-03-28 | $12.25 | $12.53 | $12.20 | $12.45 | $10.74 | 461,153 |
| 2018-03-27 | $12.45 | $12.55 | $12.18 | $12.20 | $10.53 | 681,361 |
| 2018-03-26 | $12.30 | $12.53 | $12.20 | $12.45 | $10.74 | 492,575 |
| 2018-03-23 | $12.60 | $12.60 | $12.10 | $12.10 | $10.44 | 439,111 |
| 2018-03-22 | $12.75 | $12.80 | $12.45 | $12.45 | $10.74 | 529,914 |
| 2018-03-21 | $13.15 | $13.20 | $12.80 | $12.80 | $11.05 | 368,949 |
| 2018-03-20 | $13.20 | $13.25 | $13.00 | $13.15 | $11.35 | 278,249 |
| 2018-03-19 | $13.30 | $13.33 | $13.08 | $13.25 | $11.44 | 471,781 |
| 2018-03-16 | $13.15 | $13.38 | $13.15 | $13.30 | $11.48 | 659,423 |
| 2018-03-15 | $13.15 | $13.23 | $13.05 | $13.20 | $11.39 | 383,977 |
| 2018-03-14 | $13.25 | $13.25 | $13.05 | $13.20 | $11.39 | 547,453 |
| 2018-03-13 | $13.20 | $13.30 | $13.05 | $13.10 | $11.31 | 992,114 |
| 2018-03-12 | $13.00 | $13.35 | $13.00 | $13.15 | $11.35 | 761,775 |
| 2018-03-09 | $12.70 | $13.15 | $12.70 | $12.90 | $11.13 | 678,661 |
| 2018-03-08 | $13.05 | $13.20 | $12.88 | $13.05 | $11.26 | 491,391 |
| 2018-03-07 | $12.60 | $13.08 | $12.55 | $12.95 | $11.18 | 611,963 |
| 2018-03-06 | $12.70 | $12.80 | $12.35 | $12.75 | $11.00 | 580,580 |
| 2018-03-05 | $12.55 | $12.85 | $12.45 | $12.65 | $10.92 | 524,366 |
| 2018-03-02 | $12.30 | $12.85 | $12.30 | $12.70 | $10.96 | 537,060 |
| 2018-03-01 | $12.60 | $12.83 | $12.35 | $12.40 | $10.70 | 468,037 |
| 2018-02-28 | $13.15 | $13.18 | $12.60 | $12.65 | $10.92 | 674,559 |
| 2018-02-27 | $13.35 | $13.60 | $13.08 | $13.10 | $11.25 | 441,591 |
| 2018-02-26 | $13.50 | $13.60 | $13.20 | $13.45 | $11.55 | 501,331 |
| 2018-02-23 | $13.30 | $13.60 | $13.25 | $13.45 | $11.55 | 420,222 |
| 2018-02-22 | $13.35 | $13.85 | $13.20 | $13.20 | $11.34 | 751,656 |
| 2018-02-21 | $13.30 | $13.65 | $13.30 | $13.35 | $11.47 | 747,526 |
| 2018-02-20 | $13.60 | $13.85 | $13.35 | $13.35 | $11.47 | 708,560 |
| 2018-02-16 | $13.70 | $13.98 | $13.50 | $13.65 | $11.72 | 879,966 |
| 2018-02-15 | $13.15 | $13.93 | $12.91 | $13.75 | $11.81 | 1,967,908 |
| 2018-02-14 | $12.85 | $13.45 | $12.75 | $12.95 | $11.12 | 2,019,027 |
| 2018-02-13 | $11.00 | $11.25 | $11.00 | $11.15 | $9.58 | 1,590,878 |
| 2018-02-12 | $11.20 | $11.35 | $11.10 | $11.15 | $9.58 | 1,587,364 |
| 2018-02-09 | $11.35 | $11.40 | $11.05 | $11.15 | $9.58 | 750,269 |
| 2018-02-08 | $11.45 | $11.45 | $11.20 | $11.25 | $9.66 | 462,685 |
| 2018-02-07 | $11.40 | $11.55 | $11.30 | $11.40 | $9.79 | 366,942 |
| 2018-02-06 | $10.95 | $11.55 | $10.90 | $11.40 | $9.79 | 589,721 |
| 2018-02-05 | $11.40 | $11.68 | $11.20 | $11.20 | $9.62 | 644,829 |
| 2018-02-02 | $11.80 | $11.80 | $11.50 | $11.50 | $9.88 | 701,905 |
| 2018-02-01 | $11.75 | $11.98 | $11.60 | $11.90 | $10.22 | 451,799 |
| 2018-01-31 | $12.00 | $12.03 | $11.78 | $11.85 | $10.18 | 342,503 |
| 2018-01-30 | $11.95 | $12.15 | $11.90 | $11.90 | $10.22 | 316,282 |
| 2018-01-29 | $12.25 | $12.33 | $12.05 | $12.05 | $10.35 | 296,990 |
| 2018-01-26 | $12.30 | $12.43 | $12.10 | $12.35 | $10.61 | 276,489 |
| 2018-01-25 | $12.20 | $12.20 | $11.70 | $12.20 | $10.48 | 746,386 |
| 2018-01-24 | $12.75 | $12.75 | $12.10 | $12.10 | $10.39 | 648,661 |
| 2018-01-23 | $12.80 | $12.85 | $12.50 | $12.70 | $10.91 | 246,950 |
| 2018-01-22 | $12.80 | $12.80 | $12.55 | $12.70 | $10.91 | 180,627 |
| 2018-01-19 | $12.55 | $12.93 | $12.50 | $12.80 | $10.99 | 267,822 |
| 2018-01-18 | $12.80 | $12.80 | $12.50 | $12.60 | $10.82 | 294,350 |
| 2018-01-17 | $12.80 | $12.80 | $12.48 | $12.80 | $10.99 | 292,719 |
| 2018-01-16 | $12.90 | $13.15 | $12.55 | $12.70 | $10.91 | 447,260 |
| 2018-01-12 | $12.70 | $13.05 | $12.60 | $12.80 | $10.99 | 378,807 |
| 2018-01-11 | $12.05 | $12.68 | $12.05 | $12.65 | $10.87 | 476,650 |
| 2018-01-10 | $12.20 | $12.25 | $12.05 | $12.10 | $10.39 | 262,204 |
| 2018-01-09 | $12.35 | $12.45 | $12.15 | $12.15 | $10.44 | 224,094 |
| 2018-01-08 | $12.35 | $12.40 | $12.23 | $12.40 | $10.65 | 166,706 |
| 2018-01-05 | $12.30 | $12.40 | $12.13 | $12.35 | $10.61 | 384,623 |
| 2018-01-04 | $12.25 | $12.35 | $12.15 | $12.30 | $10.57 | 344,225 |
| 2018-01-03 | $12.45 | $12.45 | $12.10 | $12.15 | $10.44 | 327,917 |
| 2018-01-02 | $12.25 | $12.55 | $12.15 | $12.50 | $10.74 | 428,901 |
| 2017-12-29 | $12.70 | $12.75 | $12.20 | $12.20 | $10.48 | 351,894 |
| 2017-12-28 | $12.75 | $12.80 | $12.65 | $12.75 | $10.95 | 215,530 |
| 2017-12-27 | $12.75 | $12.85 | $12.73 | $12.75 | $10.95 | 228,948 |
| 2017-12-26 | $12.60 | $12.85 | $12.60 | $12.75 | $10.95 | 253,219 |
| 2017-12-22 | $12.60 | $12.65 | $12.50 | $12.60 | $10.82 | 310,645 |
| 2017-12-21 | $12.65 | $12.80 | $12.60 | $12.60 | $10.82 | 192,691 |
| 2017-12-20 | $12.60 | $12.85 | $12.58 | $12.65 | $10.87 | 254,534 |
| 2017-12-19 | $12.70 | $12.80 | $12.55 | $12.55 | $10.78 | 353,640 |
| 2017-12-18 | $12.55 | $12.85 | $12.45 | $12.75 | $10.95 | 292,662 |
| 2017-12-15 | $12.40 | $12.60 | $12.36 | $12.45 | $10.69 | 1,134,166 |
| 2017-12-14 | $12.75 | $12.75 | $12.35 | $12.35 | $10.61 | 485,142 |
| 2017-12-13 | $12.45 | $12.80 | $12.43 | $12.65 | $10.87 | 421,989 |
| 2017-12-12 | $12.35 | $12.55 | $12.35 | $12.45 | $10.69 | 466,310 |
| 2017-12-11 | $12.70 | $12.70 | $12.43 | $12.45 | $10.69 | 533,912 |
| 2017-12-08 | $12.95 | $12.95 | $12.55 | $12.60 | $10.82 | 397,317 |
| 2017-12-07 | $13.20 | $13.23 | $12.95 | $12.95 | $11.12 | 303,986 |
| 2017-12-06 | $13.10 | $13.25 | $13.10 | $13.15 | $11.30 | 431,485 |
| 2017-12-05 | $13.30 | $13.35 | $13.10 | $13.10 | $11.25 | 338,752 |
| 2017-12-04 | $13.35 | $13.55 | $13.23 | $13.30 | $11.42 | 282,345 |
| 2017-12-01 | $13.20 | $13.25 | $12.80 | $13.15 | $11.30 | 479,493 |
| 2017-11-30 | $13.50 | $13.55 | $13.15 | $13.15 | $11.30 | 938,840 |
| 2017-11-29 | $13.30 | $13.60 | $13.30 | $13.40 | $11.51 | 399,307 |
| 2017-11-28 | $13.15 | $13.30 | $13.05 | $13.25 | $11.38 | 402,123 |
| 2017-11-27 | $13.00 | $13.25 | $13.00 | $13.15 | $11.30 | 409,814 |
| 2017-11-24 | $13.00 | $13.15 | $12.95 | $13.10 | $11.25 | 438,475 |
| 2017-11-22 | $13.45 | $13.50 | $13.00 | $13.05 | $11.21 | 1,185,373 |
| 2017-11-21 | $13.70 | $13.75 | $13.40 | $13.50 | $11.60 | 918,952 |
| 2017-11-20 | $13.40 | $13.60 | $13.35 | $13.60 | $11.68 | 548,119 |
| 2017-11-17 | $13.10 | $13.40 | $13.10 | $13.40 | $11.51 | 398,260 |
| 2017-11-16 | $13.00 | $13.35 | $13.00 | $13.20 | $11.34 | 821,787 |
| 2017-11-15 | $12.80 | $13.05 | $12.71 | $13.00 | $11.17 | 562,704 |
| 2017-11-14 | $12.75 | $13.00 | $12.65 | $12.95 | $11.12 | 331,077 |
| 2017-11-13 | $12.80 | $12.90 | $12.70 | $12.75 | $10.95 | 482,551 |
| 2017-11-10 | $12.75 | $13.05 | $12.75 | $12.85 | $11.04 | 601,435 |
| 2017-11-09 | $12.80 | $13.05 | $12.68 | $12.75 | $10.95 | 695,824 |
| 2017-11-08 | $12.80 | $12.90 | $12.65 | $12.80 | $10.99 | 419,174 |
| 2017-11-07 | $13.10 | $13.10 | $12.80 | $12.85 | $11.04 | 580,396 |
| 2017-11-06 | $12.90 | $13.13 | $12.76 | $13.05 | $11.21 | 526,233 |
| 2017-11-03 | $12.80 | $13.00 | $12.75 | $12.85 | $11.04 | 403,567 |
| 2017-11-02 | $12.60 | $12.90 | $12.55 | $12.80 | $10.99 | 796,329 |
| 2017-11-01 | $13.10 | $13.25 | $12.70 | $12.70 | $10.91 | 692,914 |
| 2017-10-31 | $12.90 | $13.35 | $12.80 | $13.05 | $11.21 | 912,299 |
| 2017-10-30 | $13.45 | $13.63 | $12.73 | $12.95 | $11.12 | 1,169,179 |
| 2017-10-27 | $12.95 | $13.15 | $12.73 | $13.05 | $11.21 | 590,565 |
| 2017-10-26 | $13.00 | $13.05 | $12.85 | $13.00 | $11.17 | 422,334 |
| 2017-10-25 | $12.70 | $13.00 | $12.65 | $12.98 | $11.15 | 470,802 |
| 2017-10-24 | $12.65 | $12.85 | $12.63 | $12.75 | $10.95 | 435,188 |
| 2017-10-23 | $12.90 | $12.90 | $12.60 | $12.65 | $10.87 | 362,569 |
| 2017-10-20 | $12.85 | $12.95 | $12.75 | $12.85 | $11.04 | 292,380 |
| 2017-10-19 | $12.85 | $12.85 | $12.65 | $12.75 | $10.95 | 283,352 |
| 2017-10-18 | $12.90 | $13.00 | $12.65 | $12.90 | $11.08 | 710,957 |
| 2017-10-17 | $13.00 | $13.05 | $12.60 | $12.85 | $11.04 | 594,300 |
| 2017-10-16 | $13.10 | $13.15 | $12.90 | $13.00 | $11.17 | 698,695 |
| 2017-10-13 | $12.95 | $13.28 | $12.75 | $13.15 | $11.30 | 663,909 |
| 2017-10-12 | $12.70 | $13.00 | $12.55 | $12.90 | $11.08 | 704,653 |
| 2017-10-11 | $12.65 | $12.85 | $12.55 | $12.70 | $10.91 | 660,238 |
| 2017-10-10 | $12.45 | $12.65 | $12.35 | $12.60 | $10.82 | 834,788 |
| 2017-10-09 | $12.65 | $12.73 | $12.28 | $12.30 | $10.57 | 800,927 |
| 2017-10-06 | $12.50 | $12.65 | $12.45 | $12.65 | $10.87 | 457,883 |
| 2017-10-05 | $12.65 | $12.75 | $12.55 | $12.60 | $10.82 | 491,991 |
| 2017-10-04 | $12.60 | $12.75 | $12.55 | $12.60 | $10.82 | 469,624 |
| 2017-10-03 | $12.50 | $12.70 | $12.43 | $12.70 | $10.91 | 520,406 |
| 2017-10-02 | $11.95 | $12.55 | $11.90 | $12.50 | $10.74 | 624,672 |
| 2017-09-29 | $12.10 | $12.20 | $11.90 | $11.90 | $10.22 | 458,413 |
| 2017-09-28 | $12.20 | $12.35 | $12.03 | $12.15 | $10.44 | 339,903 |
| 2017-09-27 | $11.90 | $12.28 | $11.80 | $12.25 | $10.52 | 474,684 |
| 2017-09-26 | $11.65 | $12.00 | $11.65 | $11.85 | $10.18 | 483,869 |
| 2017-09-25 | $11.55 | $11.78 | $11.55 | $11.65 | $10.01 | 309,344 |
| 2017-09-22 | $11.50 | $11.65 | $11.48 | $11.60 | $9.96 | 485,600 |
| 2017-09-21 | $11.60 | $11.70 | $11.43 | $11.50 | $9.88 | 266,100 |
| 2017-09-20 | $11.75 | $11.88 | $11.65 | $11.65 | $10.01 | 404,100 |
| 2017-09-19 | $11.70 | $11.80 | $11.68 | $11.75 | $10.09 | 326,800 |
| 2017-09-18 | $11.35 | $11.80 | $11.35 | $11.75 | $10.09 | 586,492 |
| 2017-09-15 | $11.25 | $11.40 | $11.20 | $11.35 | $9.75 | 704,398 |
| 2017-09-14 | $11.15 | $11.40 | $11.15 | $11.25 | $9.66 | 294,193 |
| 2017-09-13 | $11.15 | $11.28 | $11.15 | $11.15 | $9.58 | 547,222 |
| 2017-09-12 | $11.05 | $11.35 | $11.00 | $11.20 | $9.62 | 408,127 |
| 2017-09-11 | $10.85 | $11.05 | $10.78 | $11.00 | $9.45 | 579,289 |
| 2017-09-08 | $10.90 | $10.95 | $10.68 | $10.75 | $9.23 | 604,519 |
| 2017-09-07 | $10.95 | $11.05 | $10.80 | $10.95 | $9.41 | 441,325 |
| 2017-09-06 | $10.95 | $11.10 | $10.85 | $11.00 | $9.45 | 439,261 |
| 2017-09-05 | $11.05 | $11.15 | $10.85 | $10.95 | $9.41 | 540,140 |
| 2017-09-01 | $11.05 | $11.20 | $11.03 | $11.10 | $9.53 | 340,486 |
| 2017-08-31 | $10.95 | $11.18 | $10.95 | $10.95 | $9.41 | 540,140 |
| 2017-08-30 | $10.85 | $11.03 | $10.85 | $10.90 | $9.36 | 585,004 |
| 2017-08-29 | $10.70 | $11.10 | $10.70 | $10.90 | $9.36 | 499,931 |
| 2017-08-28 | $10.90 | $11.00 | $10.80 | $10.85 | $9.32 | 611,195 |
| 2017-08-25 | $10.85 | $11.05 | $10.80 | $10.90 | $9.36 | 314,497 |
| 2017-08-24 | $10.95 | $11.08 | $10.85 | $10.85 | $9.32 | 412,125 |
| 2017-08-23 | $10.90 | $11.13 | $10.85 | $10.85 | $9.32 | 695,053 |
| 2017-08-22 | $10.90 | $11.00 | $10.80 | $10.90 | $9.36 | 401,952 |
| 2017-08-21 | $10.80 | $11.00 | $10.70 | $10.90 | $9.36 | 412,127 |
| 2017-08-18 | $10.65 | $11.00 | $10.65 | $10.75 | $9.23 | 496,372 |
| 2017-08-17 | $10.95 | $11.15 | $10.75 | $10.75 | $9.23 | 654,503 |
| 2017-08-16 | $11.00 | $11.20 | $10.90 | $10.95 | $9.41 | 351,951 |
| 2017-08-15 | $11.15 | $11.18 | $10.85 | $10.95 | $9.41 | 675,290 |
| 2017-08-14 | $10.90 | $11.30 | $10.90 | $11.20 | $9.62 | 588,510 |
| 2017-08-11 | $10.80 | $11.15 | $10.80 | $10.90 | $9.36 | 815,300 |
| 2017-08-10 | $10.90 | $11.05 | $10.80 | $10.90 | $9.36 | 759,100 |
| 2017-08-09 | $11.05 | $11.20 | $10.90 | $10.90 | $9.36 | 935,430 |
| 2017-08-08 | $11.20 | $11.33 | $11.10 | $11.15 | $9.58 | 822,647 |
| 2017-08-07 | $10.90 | $11.33 | $10.90 | $11.20 | $9.62 | 783,535 |
| 2017-08-04 | $10.75 | $11.03 | $10.75 | $10.90 | $9.36 | 661,425 |
| 2017-08-03 | $10.60 | $10.90 | $10.60 | $10.75 | $9.23 | 791,701 |
| 2017-08-02 | $11.40 | $11.40 | $10.35 | $10.55 | $9.06 | 1,099,187 |
| 2017-08-01 | $11.80 | $11.90 | $11.20 | $11.35 | $9.75 | 1,211,585 |
| 2017-07-31 | $11.85 | $11.90 | $11.65 | $11.65 | $10.01 | 1,173,444 |
| 2017-07-28 | $11.80 | $11.95 | $11.70 | $11.85 | $10.18 | 339,621 |
| 2017-07-27 | $12.00 | $12.10 | $11.80 | $11.80 | $10.14 | 378,834 |
| 2017-07-26 | $12.05 | $12.20 | $11.95 | $12.00 | $10.31 | 514,574 |
| 2017-07-25 | $11.85 | $12.20 | $11.85 | $12.00 | $10.31 | 723,610 |
| 2017-07-24 | $11.90 | $11.90 | $11.75 | $11.85 | $10.18 | 640,632 |
| 2017-07-21 | $12.15 | $12.15 | $11.85 | $11.90 | $10.22 | 423,449 |
| 2017-07-20 | $12.00 | $12.10 | $11.95 | $12.05 | $10.35 | 621,029 |
| 2017-07-19 | $12.00 | $12.15 | $11.96 | $12.00 | $10.31 | 329,559 |
| 2017-07-18 | $11.90 | $12.05 | $11.80 | $11.95 | $10.26 | 310,374 |
| 2017-07-17 | $11.85 | $12.10 | $11.85 | $12.00 | $10.31 | 350,248 |
| 2017-07-14 | $11.90 | $11.98 | $11.80 | $11.80 | $10.14 | 313,155 |
| 2017-07-13 | $11.90 | $12.00 | $11.80 | $12.00 | $10.31 | 347,231 |
| 2017-07-12 | $11.95 | $12.10 | $11.80 | $11.90 | $10.22 | 707,843 |
| 2017-07-11 | $11.90 | $12.03 | $11.75 | $11.85 | $10.18 | 446,047 |
| 2017-07-10 | $11.95 | $11.98 | $11.75 | $11.90 | $10.22 | 537,936 |
| 2017-07-07 | $11.65 | $12.08 | $11.55 | $12.00 | $10.31 | 487,712 |
| 2017-07-06 | $11.60 | $11.75 | $11.50 | $11.65 | $10.01 | 587,642 |
| 2017-07-05 | $11.60 | $11.70 | $11.53 | $11.70 | $10.05 | 419,319 |
| 2017-07-03 | $11.60 | $11.70 | $11.55 | $11.65 | $10.01 | 194,556 |
| 2017-06-30 | $11.45 | $11.75 | $11.45 | $11.65 | $10.01 | 508,146 |
| 2017-06-29 | $11.70 | $11.70 | $11.45 | $11.45 | $9.84 | 395,003 |
| 2017-06-28 | $11.55 | $11.75 | $11.48 | $11.70 | $10.05 | 389,720 |
| 2017-06-27 | $11.45 | $11.58 | $11.25 | $11.45 | $9.84 | 549,549 |
| 2017-06-26 | $11.40 | $11.55 | $11.25 | $11.45 | $9.84 | 639,529 |
| 2017-06-23 | $11.20 | $11.45 | $11.15 | $11.35 | $9.75 | 414,087 |
| 2017-06-22 | $11.15 | $11.35 | $11.15 | $11.20 | $9.62 | 203,057 |
| 2017-06-21 | $11.30 | $11.40 | $11.15 | $11.20 | $9.62 | 369,428 |
| 2017-06-20 | $11.45 | $11.48 | $11.20 | $11.20 | $9.62 | 477,331 |
| 2017-06-19 | $11.45 | $11.60 | $11.20 | $11.60 | $9.96 | 342,755 |
| 2017-06-16 | $11.30 | $11.45 | $11.20 | $11.35 | $9.75 | 696,252 |
| 2017-06-15 | $11.45 | $11.65 | $11.35 | $11.60 | $9.96 | 336,522 |
| 2017-06-14 | $11.65 | $11.70 | $11.48 | $11.55 | $9.92 | 279,143 |
| 2017-06-13 | $11.70 | $11.75 | $11.40 | $11.65 | $10.01 | 463,567 |
| 2017-06-12 | $11.50 | $11.85 | $11.50 | $11.75 | $10.09 | 399,404 |
| 2017-06-09 | $11.80 | $11.83 | $11.60 | $11.65 | $10.01 | 656,676 |
| 2017-06-08 | $11.20 | $11.83 | $11.18 | $11.80 | $10.14 | 495,006 |
| 2017-06-07 | $11.40 | $11.45 | $11.20 | $11.25 | $9.66 | 445,034 |
| 2017-06-06 | $11.35 | $11.55 | $11.25 | $11.40 | $9.79 | 377,277 |
| 2017-06-05 | $11.75 | $11.75 | $11.35 | $11.35 | $9.75 | 482,092 |
| 2017-06-02 | $11.75 | $11.93 | $11.65 | $11.75 | $10.09 | 532,443 |
| 2017-06-01 | $11.35 | $11.75 | $11.30 | $11.75 | $10.09 | 626,672 |
| 2017-05-31 | $11.25 | $11.50 | $11.15 | $11.35 | $9.75 | 689,805 |
| 2017-05-30 | $11.20 | $11.43 | $11.20 | $11.25 | $9.66 | 477,787 |
| 2017-05-26 | $11.20 | $11.33 | $11.06 | $11.25 | $9.66 | 563,602 |
| 2017-05-25 | $11.35 | $11.45 | $11.20 | $11.25 | $9.66 | 569,501 |
| 2017-05-24 | $11.25 | $11.40 | $11.18 | $11.35 | $9.75 | 645,038 |
| 2017-05-23 | $11.30 | $11.40 | $11.15 | $11.25 | $9.66 | 515,754 |
| 2017-05-22 | $11.40 | $11.55 | $11.23 | $11.25 | $9.66 | 824,560 |
| 2017-05-19 | $11.55 | $11.65 | $11.28 | $11.45 | $9.84 | 1,243,386 |
| 2017-05-18 | $11.60 | $11.65 | $11.45 | $11.60 | $9.96 | 619,174 |
| 2017-05-17 | $11.90 | $11.90 | $11.60 | $11.60 | $9.96 | 583,252 |
| 2017-05-16 | $12.20 | $12.25 | $11.94 | $12.00 | $10.31 | 402,790 |
| 2017-05-15 | $12.25 | $12.35 | $12.10 | $12.20 | $10.48 | 405,509 |
| 2017-05-12 | $12.35 | $12.40 | $12.15 | $12.25 | $10.52 | 559,225 |
| 2017-05-11 | $12.65 | $12.70 | $12.40 | $12.45 | $10.69 | 558,015 |
| 2017-05-10 | $12.40 | $12.65 | $12.30 | $12.65 | $10.87 | 524,301 |
| 2017-05-09 | $12.55 | $12.55 | $12.30 | $12.45 | $10.69 | 794,162 |
| 2017-05-08 | $13.10 | $13.15 | $12.55 | $12.55 | $10.78 | 861,920 |
| 2017-05-05 | $13.50 | $13.65 | $13.00 | $13.10 | $11.25 | 1,147,622 |
| 2017-05-04 | $13.80 | $13.83 | $13.05 | $13.45 | $11.55 | 1,626,796 |
| 2017-05-03 | $14.55 | $14.75 | $13.70 | $13.85 | $11.90 | 678,773 |
| 2017-05-02 | $14.20 | $14.35 | $14.05 | $14.20 | $12.20 | 735,712 |
| 2017-05-01 | $14.35 | $14.40 | $14.10 | $14.20 | $12.20 | 363,544 |
| 2017-04-28 | $14.70 | $14.70 | $14.20 | $14.25 | $12.24 | 608,106 |
| 2017-04-27 | $14.60 | $14.70 | $14.35 | $14.70 | $12.63 | 442,406 |
| 2017-04-26 | $14.25 | $14.70 | $14.23 | $14.50 | $12.46 | 626,364 |
| 2017-04-25 | $14.25 | $14.40 | $14.15 | $14.30 | $12.28 | 372,214 |
| 2017-04-24 | $14.05 | $14.20 | $13.95 | $14.10 | $12.11 | 367,350 |
| 2017-04-21 | $13.95 | $14.00 | $13.70 | $13.75 | $11.81 | 398,201 |
| 2017-04-20 | $13.70 | $14.05 | $13.65 | $14.00 | $12.03 | 358,857 |
| 2017-04-19 | $13.65 | $13.90 | $13.55 | $13.60 | $11.68 | 421,629 |
| 2017-04-18 | $13.50 | $13.73 | $13.50 | $13.55 | $11.64 | 573,319 |
| 2017-04-17 | $13.45 | $13.60 | $13.30 | $13.55 | $11.64 | 275,572 |
| 2017-04-13 | $13.50 | $13.60 | $13.25 | $13.45 | $11.55 | 582,107 |
| 2017-04-12 | $13.65 | $13.65 | $13.30 | $13.50 | $11.60 | 791,221 |
| 2017-04-11 | $13.45 | $13.75 | $13.45 | $13.60 | $11.68 | 435,339 |
| 2017-04-10 | $13.55 | $13.70 | $13.50 | $13.55 | $11.64 | 465,986 |
| 2017-04-07 | $13.45 | $13.65 | $13.38 | $13.55 | $11.64 | 781,980 |
| 2017-04-06 | $13.50 | $13.60 | $13.28 | $13.55 | $11.64 | 679,110 |
| 2017-04-05 | $13.70 | $13.70 | $13.23 | $13.50 | $11.60 | 1,399,033 |
| 2017-04-04 | $13.00 | $13.65 | $12.95 | $13.60 | $11.68 | 1,183,001 |
| 2017-04-03 | $13.20 | $13.20 | $12.75 | $13.00 | $11.17 | 515,726 |
| 2017-03-31 | $12.95 | $13.20 | $12.90 | $13.15 | $11.30 | 472,592 |
| 2017-03-30 | $12.90 | $13.00 | $12.75 | $12.90 | $11.08 | 461,898 |
| 2017-03-29 | $12.85 | $13.05 | $12.79 | $12.95 | $11.12 | 324,737 |
| 2017-03-28 | $12.85 | $13.00 | $12.70 | $12.90 | $11.08 | 337,392 |
| 2017-03-27 | $12.85 | $13.00 | $12.60 | $12.95 | $11.12 | 444,685 |
| 2017-03-24 | $13.15 | $13.28 | $12.83 | $13.00 | $11.17 | 402,987 |
| 2017-03-23 | $12.75 | $13.23 | $12.65 | $13.10 | $11.25 | 687,874 |
| 2017-03-22 | $13.30 | $13.40 | $12.75 | $12.80 | $10.99 | 682,996 |
| 2017-03-21 | $13.65 | $13.75 | $13.25 | $13.25 | $11.38 | 749,101 |
| 2017-03-20 | $13.30 | $13.65 | $13.00 | $13.50 | $11.60 | 1,514,302 |
| 2017-03-17 | $13.25 | $13.45 | $13.15 | $13.35 | $11.47 | 793,872 |
| 2017-03-16 | $13.20 | $13.25 | $13.10 | $13.20 | $11.34 | 442,889 |
| 2017-03-15 | $12.90 | $13.20 | $12.80 | $13.20 | $11.34 | 563,864 |
| 2017-03-14 | $12.90 | $13.00 | $12.65 | $12.90 | $11.08 | 376,972 |
| 2017-03-13 | $12.90 | $13.00 | $12.71 | $12.95 | $11.12 | 460,430 |
| 2017-03-10 | $12.40 | $12.93 | $12.40 | $12.85 | $11.04 | 729,168 |
| 2017-03-09 | $12.50 | $12.65 | $12.20 | $12.25 | $10.52 | 482,476 |
| 2017-03-08 | $12.85 | $12.95 | $12.55 | $12.55 | $10.78 | 572,444 |
| 2017-03-07 | $13.05 | $13.18 | $12.85 | $12.85 | $11.04 | 436,418 |
| 2017-03-06 | $13.20 | $13.30 | $13.00 | $13.10 | $11.25 | 475,187 |
| 2017-03-03 | $13.75 | $13.85 | $13.25 | $13.30 | $11.42 | 597,826 |
| 2017-03-02 | $13.85 | $13.95 | $13.40 | $13.75 | $11.81 | 548,480 |
| 2017-03-01 | $13.65 | $13.99 | $13.55 | $13.90 | $11.94 | 642,769 |
| 2017-02-28 | $13.90 | $13.95 | $13.40 | $13.40 | $11.51 | 943,087 |
| 2017-02-27 | $14.20 | $14.45 | $13.80 | $13.90 | $11.94 | 1,155,811 |
| 2017-02-24 | $13.85 | $14.25 | $13.80 | $14.10 | $12.11 | 652,600 |
| 2017-02-23 | $14.30 | $14.40 | $13.95 | $14.05 | $12.07 | 950,121 |
| 2017-02-22 | $13.50 | $14.20 | $13.45 | $14.15 | $12.15 | 1,707,585 |
| 2017-02-21 | $12.70 | $13.08 | $12.65 | $12.90 | $11.08 | 744,309 |
| 2017-02-17 | $12.75 | $12.90 | $12.58 | $12.70 | $10.91 | 683,855 |
| 2017-02-16 | $13.00 | $13.10 | $12.68 | $12.75 | $10.95 | 731,159 |
| 2017-02-15 | $12.95 | $13.15 | $12.65 | $13.00 | $11.17 | 1,121,545 |
| 2017-02-14 | $12.80 | $13.33 | $12.70 | $13.05 | $11.21 | 622,585 |
| 2017-02-13 | $13.10 | $13.25 | $12.80 | $12.90 | $11.08 | 244,173 |
| 2017-02-10 | $12.95 | $13.05 | $12.75 | $13.05 | $11.21 | 282,633 |
| 2017-02-09 | $12.65 | $13.10 | $12.61 | $12.85 | $11.04 | 419,059 |
| 2017-02-08 | $12.65 | $12.75 | $12.48 | $12.70 | $10.91 | 691,006 |
| 2017-02-07 | $12.60 | $12.75 | $12.50 | $12.75 | $10.95 | 378,599 |
| 2017-02-06 | $12.80 | $12.90 | $12.55 | $12.55 | $10.78 | 219,128 |
| 2017-02-03 | $12.85 | $12.95 | $12.70 | $12.85 | $11.04 | 317,965 |
| 2017-02-02 | $12.80 | $12.85 | $12.60 | $12.65 | $10.87 | 316,069 |
| 2017-02-01 | $12.85 | $13.05 | $12.58 | $12.80 | $10.99 | 409,009 |
| 2017-01-31 | $12.85 | $12.88 | $12.58 | $12.75 | $10.95 | 598,414 |
| 2017-01-30 | $12.85 | $13.00 | $12.50 | $12.90 | $11.08 | 481,784 |
| 2017-01-27 | $13.20 | $13.20 | $12.85 | $12.90 | $11.08 | 357,292 |
| 2017-01-26 | $13.10 | $13.30 | $12.85 | $13.20 | $11.34 | 884,939 |
| 2017-01-25 | $12.85 | $13.25 | $12.70 | $13.20 | $11.34 | 631,116 |
| 2017-01-24 | $12.40 | $12.75 | $12.35 | $12.75 | $10.95 | 436,933 |
| 2017-01-23 | $12.20 | $12.35 | $12.10 | $12.30 | $10.57 | 470,016 |
| 2017-01-20 | $12.25 | $12.40 | $12.00 | $12.15 | $10.44 | 537,028 |
| 2017-01-19 | $12.50 | $12.50 | $12.18 | $12.25 | $10.52 | 503,922 |
| 2017-01-18 | $12.45 | $12.55 | $12.35 | $12.50 | $10.74 | 520,042 |
| 2017-01-17 | $12.60 | $12.70 | $12.45 | $12.45 | $10.69 | 351,040 |
| 2017-01-13 | $12.65 | $12.85 | $12.50 | $12.70 | $10.91 | 503,686 |
| 2017-01-12 | $12.70 | $12.75 | $12.40 | $12.50 | $10.74 | 470,209 |
| 2017-01-11 | $12.95 | $13.00 | $12.70 | $12.80 | $10.99 | 374,378 |
| 2017-01-10 | $12.80 | $13.00 | $12.65 | $13.00 | $11.17 | 572,942 |
| 2017-01-09 | $13.15 | $13.20 | $12.65 | $12.75 | $10.95 | 628,408 |
| 2017-01-06 | $13.25 | $13.30 | $13.00 | $13.15 | $11.30 | 597,813 |
| 2017-01-05 | $13.45 | $13.45 | $13.25 | $13.30 | $11.42 | 110,490 |
| 2017-01-04 | $13.25 | $13.55 | $13.20 | $13.50 | $11.60 | 126,160 |
| 2017-01-03 | $13.30 | $13.45 | $13.05 | $13.20 | $11.34 | 499,615 |
| 2016-12-30 | $13.25 | $13.30 | $13.00 | $13.05 | $11.21 | 503,502 |
| 2016-12-29 | $13.30 | $13.38 | $13.20 | $13.25 | $11.38 | 242,040 |
| 2016-12-28 | $13.55 | $13.55 | $13.15 | $13.25 | $11.38 | 262,383 |
| 2016-12-27 | $13.35 | $13.53 | $13.25 | $13.50 | $11.60 | 321,617 |
| 2016-12-23 | $13.65 | $13.75 | $13.40 | $13.40 | $11.51 | 349,901 |
| 2016-12-22 | $13.70 | $13.90 | $13.45 | $13.65 | $11.72 | 489,590 |
| 2016-12-21 | $13.55 | $13.80 | $13.45 | $13.70 | $11.77 | 324,056 |
| 2016-12-20 | $13.70 | $13.78 | $13.45 | $13.60 | $11.68 | 572,695 |
| 2016-12-19 | $13.50 | $13.70 | $13.30 | $13.55 | $11.64 | 693,622 |
| 2016-12-16 | $13.70 | $14.00 | $13.38 | $13.40 | $11.51 | 1,128,440 |
| 2016-12-15 | $13.30 | $13.70 | $13.18 | $13.60 | $11.68 | 979,694 |
| 2016-12-14 | $12.90 | $13.54 | $12.90 | $13.25 | $11.38 | 1,018,600 |
| 2016-12-13 | $13.15 | $13.25 | $12.80 | $12.85 | $11.04 | 795,834 |
| 2016-12-12 | $13.10 | $13.10 | $12.85 | $13.10 | $11.25 | 487,044 |
| 2016-12-09 | $13.45 | $13.45 | $13.08 | $13.10 | $11.25 | 597,374 |
| 2016-12-08 | $13.10 | $13.53 | $13.10 | $13.35 | $11.47 | 566,410 |
| 2016-12-07 | $13.10 | $13.43 | $13.05 | $13.30 | $11.42 | 604,707 |
| 2016-12-06 | $12.75 | $13.20 | $12.55 | $13.20 | $11.34 | 858,539 |
| 2016-12-05 | $12.75 | $13.10 | $12.75 | $12.75 | $10.95 | 780,160 |
| 2016-12-02 | $12.60 | $12.85 | $12.50 | $12.60 | $10.82 | 751,966 |
| 2016-12-01 | $12.45 | $12.65 | $12.30 | $12.65 | $10.87 | 667,483 |
| 2016-11-30 | $12.85 | $12.95 | $12.35 | $12.45 | $10.69 | 679,227 |
| 2016-11-29 | $12.75 | $13.00 | $12.60 | $12.75 | $10.95 | 962,638 |
| 2016-11-28 | $12.90 | $13.00 | $12.68 | $12.75 | $10.95 | 707,398 |
| 2016-11-25 | $12.70 | $13.00 | $12.70 | $12.85 | $11.04 | 248,528 |
| 2016-11-23 | $12.70 | $12.95 | $12.61 | $12.70 | $10.91 | 525,498 |
| 2016-11-22 | $12.60 | $12.85 | $12.50 | $12.75 | $10.95 | 866,510 |
| 2016-11-21 | $12.55 | $12.60 | $12.20 | $12.40 | $10.65 | 723,710 |
| 2016-11-18 | $12.50 | $12.50 | $11.90 | $12.35 | $10.61 | 1,243,231 |
| 2016-11-17 | $12.35 | $12.75 | $12.30 | $12.60 | $10.82 | 1,482,649 |
| 2016-11-16 | $12.20 | $12.43 | $12.15 | $12.25 | $10.52 | 668,479 |
| 2016-11-15 | $12.35 | $12.43 | $12.10 | $12.20 | $10.48 | 551,692 |
| 2016-11-14 | $12.10 | $12.55 | $12.10 | $12.35 | $10.61 | 1,012,010 |
| 2016-11-11 | $11.80 | $12.05 | $11.65 | $12.05 | $10.35 | 982,099 |
| 2016-11-10 | $11.85 | $12.15 | $11.60 | $11.80 | $10.14 | 1,089,077 |
| 2016-11-09 | $10.90 | $11.75 | $10.90 | $11.75 | $10.09 | 748,372 |
| 2016-11-08 | $11.00 | $11.45 | $10.90 | $11.05 | $9.49 | 1,094,515 |
| 2016-11-07 | $10.95 | $11.10 | $10.83 | $10.95 | $9.41 | 1,545,688 |
| 2016-11-04 | $10.90 | $11.05 | $10.70 | $10.70 | $9.19 | 497,096 |
| 2016-11-03 | $11.00 | $11.10 | $10.70 | $10.80 | $9.28 | 414,856 |
| 2016-11-02 | $10.95 | $11.10 | $10.85 | $10.95 | $9.41 | 324,241 |
| 2016-11-01 | $11.00 | $11.15 | $10.85 | $11.05 | $9.49 | 705,246 |
| 2016-10-31 | $11.10 | $11.28 | $11.00 | $11.10 | $9.53 | 806,998 |
| 2016-10-28 | $11.10 | $11.25 | $10.95 | $11.10 | $9.53 | 633,926 |
| 2016-10-27 | $11.25 | $11.43 | $11.03 | $11.10 | $9.53 | 423,787 |
| 2016-10-26 | $11.50 | $11.55 | $11.20 | $11.25 | $9.66 | 694,462 |
| 2016-10-25 | $10.80 | $11.60 | $10.76 | $11.50 | $9.88 | 1,040,626 |
| 2016-10-24 | $9.90 | $11.25 | $9.90 | $10.95 | $9.41 | 2,399,265 |
| 2016-10-21 | $9.10 | $9.18 | $9.09 | $9.11 | $7.83 | 445,399 |
| 2016-10-20 | $9.19 | $9.27 | $9.06 | $9.21 | $7.91 | 320,151 |
| 2016-10-19 | $9.22 | $9.28 | $9.14 | $9.19 | $7.89 | 452,284 |
| 2016-10-18 | $9.24 | $9.31 | $9.14 | $9.21 | $7.91 | 395,826 |
| 2016-10-17 | $9.19 | $9.23 | $9.11 | $9.11 | $7.83 | 305,872 |
| 2016-10-14 | $9.25 | $9.32 | $9.11 | $9.17 | $7.88 | 221,288 |
| 2016-10-13 | $9.32 | $9.35 | $9.19 | $9.21 | $7.91 | 305,701 |
| 2016-10-12 | $9.33 | $9.46 | $9.31 | $9.42 | $8.09 | 471,911 |
| 2016-10-11 | $9.58 | $9.62 | $9.30 | $9.35 | $8.03 | 315,474 |
| 2016-10-10 | $9.56 | $9.69 | $9.56 | $9.60 | $8.25 | 297,304 |
| 2016-10-07 | $9.72 | $9.75 | $9.48 | $9.52 | $8.18 | 476,504 |
| 2016-10-06 | $9.52 | $9.75 | $9.50 | $9.69 | $8.32 | 326,806 |
| 2016-10-05 | $9.39 | $9.63 | $9.30 | $9.59 | $8.24 | 868,841 |
| 2016-10-04 | $9.42 | $9.50 | $9.34 | $9.36 | $8.04 | 523,470 |
| 2016-10-03 | $9.58 | $9.58 | $9.40 | $9.41 | $8.08 | 420,455 |
| 2016-09-30 | $9.60 | $9.67 | $9.35 | $9.64 | $8.28 | 1,940,182 |
| 2016-09-29 | $9.63 | $9.67 | $9.50 | $9.51 | $8.17 | 519,680 |
| 2016-09-28 | $9.50 | $9.66 | $9.46 | $9.66 | $8.30 | 637,340 |
| 2016-09-27 | $9.52 | $9.54 | $9.45 | $9.49 | $8.15 | 433,263 |
| 2016-09-26 | $9.72 | $9.72 | $9.52 | $9.52 | $8.18 | 457,532 |
| 2016-09-23 | $9.82 | $9.88 | $9.74 | $9.77 | $8.39 | 347,575 |
| 2016-09-22 | $9.85 | $9.90 | $9.76 | $9.88 | $8.49 | 854,609 |
| 2016-09-21 | $9.71 | $9.79 | $9.59 | $9.76 | $8.38 | 249,005 |
| 2016-09-20 | $9.80 | $9.81 | $9.55 | $9.65 | $8.29 | 516,054 |
| 2016-09-19 | $9.70 | $9.81 | $9.63 | $9.74 | $8.37 | 334,824 |
| 2016-09-16 | $9.54 | $9.71 | $9.40 | $9.64 | $8.28 | 937,967 |
| 2016-09-15 | $9.40 | $9.61 | $9.39 | $9.54 | $8.19 | 428,515 |
| 2016-09-14 | $9.60 | $9.62 | $9.39 | $9.43 | $8.10 | 616,101 |
| 2016-09-13 | $9.80 | $9.89 | $9.47 | $9.56 | $8.21 | 680,241 |
| 2016-09-12 | $9.89 | $10.00 | $9.80 | $9.95 | $8.55 | 395,734 |
| 2016-09-09 | $10.29 | $10.37 | $9.89 | $9.89 | $8.50 | 560,370 |
| 2016-09-08 | $10.44 | $10.50 | $10.38 | $10.43 | $8.96 | 410,021 |
| 2016-09-07 | $10.40 | $10.65 | $10.39 | $10.47 | $8.99 | 544,212 |
| 2016-09-06 | $10.40 | $10.43 | $10.34 | $10.40 | $8.93 | 461,531 |
| 2016-09-02 | $10.14 | $10.35 | $10.11 | $10.34 | $8.88 | 420,881 |
| 2016-09-01 | $10.01 | $10.12 | $9.89 | $10.12 | $8.69 | 554,199 |
| 2016-08-31 | $10.00 | $10.02 | $9.84 | $10.00 | $8.59 | 609,608 |
| 2016-08-30 | $10.10 | $10.10 | $9.95 | $10.01 | $8.60 | 312,031 |
| 2016-08-29 | $10.11 | $10.15 | $9.94 | $10.05 | $8.63 | 452,592 |
| 2016-08-26 | $10.12 | $10.17 | $9.96 | $10.05 | $8.63 | 255,853 |
| 2016-08-25 | $10.01 | $10.13 | $9.96 | $10.07 | $8.65 | 426,999 |
| 2016-08-24 | $10.11 | $10.13 | $10.01 | $10.06 | $8.64 | 424,824 |
| 2016-08-23 | $9.96 | $10.12 | $9.93 | $10.10 | $8.68 | 420,167 |
| 2016-08-22 | $9.96 | $9.99 | $9.85 | $9.94 | $8.54 | 535,958 |
| 2016-08-19 | $10.20 | $10.20 | $10.02 | $10.02 | $8.61 | 597,583 |
| 2016-08-18 | $10.07 | $10.23 | $10.04 | $10.21 | $8.77 | 629,883 |
| 2016-08-17 | $10.22 | $10.22 | $9.99 | $10.04 | $8.62 | 572,733 |
| 2016-08-16 | $10.28 | $10.28 | $10.14 | $10.18 | $8.74 | 365,297 |
| 2016-08-15 | $10.21 | $10.37 | $10.21 | $10.29 | $8.84 | 427,305 |
| 2016-08-12 | $10.09 | $10.29 | $10.09 | $10.21 | $8.77 | 595,830 |
| 2016-08-11 | $10.19 | $10.23 | $9.98 | $10.09 | $8.67 | 600,512 |
| 2016-08-10 | $10.19 | $10.23 | $10.05 | $10.16 | $8.73 | 545,591 |
| 2016-08-09 | $10.08 | $10.17 | $10.05 | $10.17 | $8.74 | 704,516 |
| 2016-08-08 | $10.01 | $10.11 | $9.92 | $10.11 | $8.68 | 730,643 |
| 2016-08-05 | $9.94 | $10.00 | $9.84 | $10.00 | $8.59 | 980,221 |
| 2016-08-04 | $10.11 | $10.16 | $9.76 | $9.83 | $8.44 | 1,297,790 |
| 2016-08-03 | $10.24 | $10.24 | $9.83 | $10.06 | $8.64 | 1,323,991 |
| 2016-08-02 | $11.65 | $11.75 | $10.12 | $10.24 | $8.80 | 2,153,205 |
| 2016-08-01 | $11.24 | $11.40 | $11.13 | $11.26 | $9.67 | 991,835 |
| 2016-07-29 | $11.17 | $11.29 | $11.10 | $11.24 | $9.65 | 425,133 |
| 2016-07-28 | $11.22 | $11.27 | $11.16 | $11.16 | $9.59 | 135,940 |
| 2016-07-27 | $11.09 | $11.28 | $11.09 | $11.22 | $9.64 | 574,639 |
| 2016-07-26 | $11.08 | $11.28 | $11.05 | $11.09 | $9.53 | 842,162 |
| 2016-07-25 | $11.11 | $11.16 | $11.00 | $11.08 | $9.52 | 398,458 |
| 2016-07-22 | $11.03 | $11.28 | $10.96 | $11.19 | $9.61 | 374,221 |
| 2016-07-21 | $11.14 | $11.29 | $11.01 | $11.02 | $9.47 | 569,826 |
| 2016-07-20 | $11.13 | $11.23 | $11.08 | $11.14 | $9.57 | 360,730 |
| 2016-07-19 | $11.14 | $11.17 | $11.04 | $11.07 | $9.51 | 367,282 |
| 2016-07-18 | $11.00 | $11.18 | $11.00 | $11.14 | $9.57 | 543,182 |
| 2016-07-15 | $11.12 | $11.13 | $10.95 | $10.99 | $9.44 | 432,467 |
| 2016-07-14 | $11.23 | $11.25 | $11.04 | $11.04 | $9.48 | 326,303 |
| 2016-07-13 | $11.16 | $11.16 | $11.02 | $11.11 | $9.54 | 887,034 |
| 2016-07-12 | $10.92 | $11.16 | $10.87 | $11.10 | $9.53 | 698,782 |
| 2016-07-11 | $10.71 | $10.89 | $10.69 | $10.80 | $9.28 | 403,805 |
| 2016-07-08 | $10.29 | $10.65 | $10.26 | $10.64 | $9.14 | 697,788 |
| 2016-07-07 | $10.27 | $10.45 | $10.16 | $10.20 | $8.76 | 450,136 |
| 2016-07-06 | $10.21 | $10.33 | $10.12 | $10.26 | $8.81 | 455,819 |
| 2016-07-05 | $10.30 | $10.43 | $10.23 | $10.25 | $8.80 | 586,373 |
| 2016-07-01 | $10.29 | $10.53 | $10.25 | $10.33 | $8.87 | 835,904 |
| 2016-06-30 | $10.03 | $10.34 | $9.97 | $10.33 | $8.87 | 1,155,595 |
| 2016-06-29 | $9.94 | $10.03 | $9.85 | $9.95 | $8.55 | 797,131 |
| 2016-06-28 | $9.90 | $10.10 | $9.76 | $9.79 | $8.41 | 1,032,235 |
| 2016-06-27 | $10.02 | $10.03 | $9.66 | $9.77 | $8.39 | 869,465 |
| 2016-06-24 | $10.12 | $10.28 | $10.01 | $10.20 | $8.76 | 1,010,077 |
| 2016-06-23 | $10.64 | $10.75 | $10.58 | $10.68 | $9.17 | 561,015 |
| 2016-06-22 | $10.47 | $10.66 | $10.47 | $10.47 | $8.99 | 505,182 |
| 2016-06-21 | $10.54 | $10.56 | $10.39 | $10.48 | $9.00 | 987,880 |
| 2016-06-20 | $10.51 | $10.72 | $10.38 | $10.52 | $9.04 | 387,046 |
| 2016-06-17 | $10.47 | $10.66 | $10.33 | $10.37 | $8.91 | 1,044,091 |
| 2016-06-16 | $10.20 | $10.46 | $10.15 | $10.44 | $8.97 | 631,493 |
| 2016-06-15 | $10.29 | $10.38 | $10.25 | $10.25 | $8.80 | 394,633 |
| 2016-06-14 | $10.25 | $10.39 | $10.16 | $10.21 | $8.77 | 359,929 |
| 2016-06-13 | $10.34 | $10.49 | $10.25 | $10.25 | $8.80 | 403,006 |
| 2016-06-10 | $10.43 | $10.57 | $10.39 | $10.42 | $8.95 | 551,157 |
| 2016-06-09 | $10.39 | $10.62 | $10.37 | $10.60 | $9.11 | 732,452 |
| 2016-06-08 | $10.42 | $10.53 | $10.34 | $10.49 | $9.01 | 457,456 |
| 2016-06-07 | $10.30 | $10.47 | $10.26 | $10.40 | $8.93 | 686,890 |
| 2016-06-06 | $10.25 | $10.37 | $10.22 | $10.32 | $8.86 | 513,927 |
| 2016-06-03 | $10.30 | $10.36 | $10.21 | $10.26 | $8.81 | 435,792 |
| 2016-06-02 | $10.17 | $10.34 | $10.14 | $10.30 | $8.85 | 519,645 |
| 2016-06-01 | $9.93 | $10.25 | $9.90 | $10.19 | $8.75 | 827,223 |
| 2016-05-31 | $9.86 | $10.04 | $9.82 | $9.94 | $8.54 | 685,345 |
| 2016-05-27 | $9.84 | $9.96 | $9.79 | $9.85 | $8.46 | 432,060 |
| 2016-05-26 | $9.84 | $9.90 | $9.77 | $9.81 | $8.43 | 217,251 |
| 2016-05-25 | $9.86 | $9.93 | $9.78 | $9.82 | $8.44 | 362,125 |
| 2016-05-24 | $9.66 | $9.95 | $9.57 | $9.86 | $8.47 | 557,942 |
| 2016-05-23 | $9.65 | $9.66 | $9.50 | $9.55 | $8.20 | 656,779 |
| 2016-05-20 | $9.60 | $9.71 | $9.57 | $9.66 | $8.30 | 592,870 |
| 2016-05-19 | $9.49 | $9.58 | $9.42 | $9.54 | $8.19 | 469,268 |
| 2016-05-18 | $9.62 | $9.70 | $9.49 | $9.54 | $8.19 | 485,932 |
| 2016-05-17 | $9.86 | $9.90 | $9.56 | $9.65 | $8.29 | 648,810 |
| 2016-05-16 | $9.80 | $10.06 | $9.80 | $9.94 | $8.54 | 514,538 |
| 2016-05-13 | $9.85 | $10.00 | $9.76 | $9.81 | $8.43 | 869,432 |
| 2016-05-12 | $9.93 | $10.09 | $9.73 | $9.86 | $8.47 | 725,128 |
| 2016-05-11 | $9.85 | $9.99 | $9.76 | $9.93 | $8.53 | 671,304 |
| 2016-05-10 | $9.79 | $9.95 | $9.76 | $9.84 | $8.45 | 565,689 |
| 2016-05-09 | $9.70 | $9.90 | $9.64 | $9.78 | $8.40 | 632,607 |
| 2016-05-06 | $9.71 | $9.80 | $9.65 | $9.77 | $8.39 | 347,114 |
| 2016-05-05 | $9.87 | $9.88 | $9.68 | $9.73 | $8.36 | 598,410 |
| 2016-05-04 | $9.74 | $9.93 | $9.71 | $9.79 | $8.41 | 592,915 |
| 2016-05-03 | $9.75 | $9.85 | $9.56 | $9.77 | $8.39 | 633,508 |
| 2016-05-02 | $9.60 | $9.90 | $9.50 | $9.85 | $8.46 | 1,138,926 |
| 2016-04-29 | $9.54 | $9.75 | $9.41 | $9.54 | $8.19 | 1,040,007 |
| 2016-04-28 | $9.11 | $9.79 | $9.10 | $9.54 | $8.19 | 1,362,977 |
| 2016-04-27 | $9.75 | $10.50 | $9.36 | $9.78 | $8.40 | 1,791,730 |
| 2016-04-26 | $8.74 | $8.96 | $8.69 | $8.90 | $7.64 | 614,029 |
| 2016-04-25 | $8.78 | $8.78 | $8.65 | $8.71 | $7.48 | 433,256 |
| 2016-04-22 | $8.74 | $8.85 | $8.65 | $8.78 | $7.54 | 567,482 |
| 2016-04-21 | $8.88 | $8.91 | $8.70 | $8.71 | $7.48 | 301,411 |
| 2016-04-20 | $8.95 | $9.00 | $8.86 | $8.92 | $7.66 | 421,138 |
| 2016-04-19 | $8.97 | $9.09 | $8.93 | $8.94 | $7.68 | 411,636 |
| 2016-04-18 | $8.90 | $9.01 | $8.89 | $8.96 | $7.70 | 295,332 |
| 2016-04-15 | $8.84 | $9.01 | $8.77 | $8.94 | $7.68 | 407,311 |
| 2016-04-14 | $9.01 | $9.02 | $8.82 | $8.85 | $7.60 | 360,880 |
| 2016-04-13 | $8.77 | $9.03 | $8.72 | $9.02 | $7.75 | 673,732 |
| 2016-04-12 | $8.62 | $8.77 | $8.60 | $8.69 | $7.46 | 567,954 |
| 2016-04-11 | $8.67 | $8.88 | $8.60 | $8.60 | $7.39 | 543,490 |
| 2016-04-08 | $8.79 | $8.83 | $8.58 | $8.63 | $7.41 | 455,268 |
| 2016-04-07 | $8.78 | $8.84 | $8.63 | $8.66 | $7.44 | 464,260 |
| 2016-04-06 | $8.69 | $8.89 | $8.63 | $8.86 | $7.61 | 457,475 |
| 2016-04-05 | $8.80 | $8.89 | $8.66 | $8.66 | $7.44 | 683,611 |
| 2016-04-04 | $9.03 | $9.03 | $8.81 | $8.82 | $7.58 | 452,955 |
| 2016-04-01 | $8.89 | $9.07 | $8.74 | $9.03 | $7.76 | 600,558 |
| 2016-03-31 | $8.84 | $9.05 | $8.81 | $8.98 | $7.71 | 566,751 |
| 2016-03-30 | $8.92 | $9.02 | $8.71 | $8.84 | $7.59 | 686,939 |
| 2016-03-29 | $8.50 | $8.98 | $8.46 | $8.96 | $7.70 | 920,828 |
| 2016-03-28 | $8.61 | $8.82 | $8.50 | $8.52 | $7.32 | 726,958 |
| 2016-03-24 | $8.47 | $8.63 | $8.42 | $8.56 | $7.35 | 342,990 |
| 2016-03-23 | $8.64 | $8.72 | $8.50 | $8.50 | $7.30 | 436,841 |
| 2016-03-22 | $8.07 | $8.90 | $8.07 | $8.74 | $7.51 | 1,408,732 |
| 2016-03-21 | $8.13 | $8.21 | $7.95 | $7.99 | $6.86 | 417,071 |
| 2016-03-18 | $8.03 | $8.18 | $7.97 | $8.15 | $7.00 | 824,103 |
| 2016-03-17 | $7.70 | $8.03 | $7.64 | $7.98 | $6.85 | 401,699 |
| 2016-03-16 | $7.60 | $7.74 | $7.57 | $7.71 | $6.62 | 427,121 |
| 2016-03-15 | $7.64 | $7.69 | $7.56 | $7.64 | $6.56 | 494,052 |
| 2016-03-14 | $7.79 | $7.85 | $7.65 | $7.70 | $6.61 | 658,108 |
| 2016-03-11 | $7.84 | $7.94 | $7.78 | $7.84 | $6.73 | 529,636 |
| 2016-03-10 | $7.86 | $7.97 | $7.74 | $7.80 | $6.70 | 522,961 |
| 2016-03-09 | $7.66 | $7.91 | $7.64 | $7.85 | $6.74 | 484,705 |
| 2016-03-08 | $8.03 | $8.05 | $7.55 | $7.65 | $6.57 | 842,928 |
| 2016-03-07 | $7.72 | $8.12 | $7.66 | $8.06 | $6.92 | 836,921 |
| 2016-03-04 | $7.81 | $7.91 | $7.70 | $7.75 | $6.66 | 545,041 |
| 2016-03-03 | $7.65 | $7.84 | $7.60 | $7.81 | $6.71 | 600,384 |
| 2016-03-02 | $7.54 | $7.74 | $7.53 | $7.69 | $6.61 | 570,645 |
| 2016-03-01 | $7.38 | $7.69 | $7.32 | $7.57 | $6.50 | 589,258 |
| 2016-02-29 | $7.27 | $7.47 | $7.27 | $7.31 | $6.28 | 706,763 |
| 2016-02-26 | $7.24 | $7.40 | $7.17 | $7.28 | $6.25 | 483,996 |
| 2016-02-25 | $7.24 | $7.24 | $7.09 | $7.19 | $6.18 | 577,363 |
| 2016-02-24 | $7.04 | $7.21 | $6.95 | $7.21 | $6.19 | 406,680 |
| 2016-02-23 | $7.08 | $7.13 | $6.99 | $7.09 | $6.09 | 483,207 |
| 2016-02-22 | $7.07 | $7.19 | $7.05 | $7.08 | $6.08 | 558,879 |
| 2016-02-19 | $7.14 | $7.17 | $6.94 | $6.97 | $5.99 | 809,749 |
| 2016-02-18 | $7.17 | $7.32 | $7.10 | $7.16 | $6.15 | 460,082 |
| 2016-02-17 | $6.97 | $7.29 | $6.96 | $7.15 | $6.14 | 719,980 |
| 2016-02-16 | $6.80 | $6.97 | $6.68 | $6.94 | $5.96 | 646,900 |
| 2016-02-12 | $6.47 | $6.83 | $6.44 | $6.72 | $5.77 | 540,997 |
| 2016-02-11 | $6.49 | $6.73 | $6.25 | $6.41 | $5.51 | 1,076,278 |
| 2016-02-10 | $6.18 | $6.89 | $6.10 | $6.70 | $5.76 | 1,317,517 |
| 2016-02-09 | $5.87 | $6.14 | $5.85 | $5.86 | $5.03 | 480,877 |
| 2016-02-08 | $5.89 | $6.08 | $5.86 | $5.99 | $5.15 | 710,358 |
| 2016-02-05 | $6.03 | $6.10 | $5.97 | $5.97 | $5.13 | 629,647 |
| 2016-02-04 | $5.89 | $6.08 | $5.89 | $6.07 | $5.21 | 486,795 |
| 2016-02-03 | $5.95 | $5.95 | $5.79 | $5.91 | $5.08 | 336,500 |
| 2016-02-02 | $6.03 | $6.03 | $5.83 | $5.84 | $5.02 | 483,678 |
| 2016-02-01 | $6.04 | $6.21 | $5.99 | $6.16 | $5.29 | 631,477 |
| 2016-01-29 | $5.91 | $6.07 | $5.91 | $6.07 | $5.21 | 846,643 |
| 2016-01-28 | $5.94 | $6.11 | $5.87 | $5.90 | $5.07 | 486,499 |
| 2016-01-27 | $5.85 | $6.00 | $5.80 | $5.90 | $5.07 | 676,324 |
| 2016-01-26 | $5.77 | $6.01 | $5.75 | $5.87 | $5.04 | 706,260 |
| 2016-01-25 | $5.91 | $5.98 | $5.69 | $5.75 | $4.94 | 636,025 |
| 2016-01-22 | $5.91 | $6.07 | $5.90 | $6.00 | $5.15 | 534,960 |
| 2016-01-21 | $5.82 | $5.99 | $5.74 | $5.81 | $4.99 | 1,053,453 |
| 2016-01-20 | $5.52 | $5.86 | $5.47 | $5.85 | $5.02 | 1,183,398 |
| 2016-01-19 | $5.86 | $5.88 | $5.60 | $5.65 | $4.85 | 456,412 |
| 2016-01-15 | $5.84 | $5.92 | $5.71 | $5.80 | $4.98 | 564,360 |
| 2016-01-14 | $5.92 | $6.11 | $5.86 | $6.01 | $5.16 | 776,793 |
| 2016-01-13 | $6.12 | $6.18 | $5.79 | $5.86 | $5.03 | 752,604 |
| 2016-01-12 | $6.24 | $6.30 | $6.06 | $6.09 | $5.23 | 909,195 |
| 2016-01-11 | $6.18 | $6.21 | $6.02 | $6.16 | $5.29 | 591,764 |
| 2016-01-08 | $6.21 | $6.33 | $6.16 | $6.16 | $5.29 | 812,377 |
| 2016-01-07 | $6.36 | $6.48 | $6.22 | $6.23 | $5.35 | 1,065,246 |
| 2016-01-06 | $6.75 | $6.81 | $6.48 | $6.50 | $5.58 | 771,264 |
| 2016-01-05 | $6.82 | $6.89 | $6.71 | $6.84 | $5.88 | 551,158 |
| 2016-01-04 | $6.97 | $6.99 | $6.65 | $6.84 | $5.88 | 1,112,475 |
| 2015-12-31 | $7.28 | $7.31 | $7.13 | $7.13 | $6.12 | 492,655 |
| 2015-12-30 | $7.39 | $7.47 | $7.29 | $7.30 | $6.27 | 368,910 |
| 2015-12-29 | $7.44 | $7.51 | $7.35 | $7.45 | $6.40 | 223,803 |
| 2015-12-28 | $7.46 | $7.48 | $7.26 | $7.41 | $6.36 | 310,659 |
| 2015-12-24 | $7.52 | $7.55 | $7.44 | $7.51 | $6.45 | 220,413 |
| 2015-12-23 | $7.52 | $7.55 | $7.45 | $7.48 | $6.43 | 374,513 |
| 2015-12-22 | $7.53 | $7.57 | $7.34 | $7.50 | $6.44 | 499,486 |
| 2015-12-21 | $7.42 | $7.55 | $7.31 | $7.52 | $6.46 | 786,747 |
| 2015-12-18 | $7.65 | $7.65 | $7.27 | $7.40 | $6.36 | 1,363,356 |
| 2015-12-17 | $7.49 | $7.73 | $7.47 | $7.71 | $6.62 | 657,302 |
| 2015-12-16 | $7.39 | $7.50 | $7.38 | $7.46 | $6.41 | 438,375 |
| 2015-12-15 | $7.26 | $7.41 | $7.23 | $7.35 | $6.31 | 467,476 |
| 2015-12-14 | $7.49 | $7.52 | $7.20 | $7.24 | $6.22 | 550,624 |
| 2015-12-11 | $7.65 | $7.70 | $7.43 | $7.52 | $6.46 | 860,682 |
| 2015-12-10 | $7.53 | $7.84 | $7.53 | $7.82 | $6.72 | 665,089 |
| 2015-12-09 | $7.65 | $7.69 | $7.53 | $7.57 | $6.50 | 691,353 |
| 2015-12-08 | $7.44 | $7.73 | $7.38 | $7.68 | $6.60 | 909,719 |
| 2015-12-07 | $7.60 | $7.61 | $7.44 | $7.52 | $6.46 | 744,886 |
| 2015-12-04 | $7.54 | $7.70 | $7.50 | $7.64 | $6.56 | 381,484 |
| 2015-12-03 | $7.78 | $7.79 | $7.51 | $7.55 | $6.49 | 395,146 |
| 2015-12-02 | $7.83 | $7.95 | $7.71 | $7.74 | $6.65 | 422,982 |
| 2015-12-01 | $7.76 | $7.88 | $7.70 | $7.88 | $6.77 | 360,158 |
| 2015-11-30 | $7.70 | $7.76 | $7.65 | $7.72 | $6.63 | 599,072 |
| 2015-11-27 | $7.58 | $7.78 | $7.58 | $7.71 | $6.62 | 176,678 |
| 2015-11-25 | $7.63 | $7.66 | $7.60 | $7.62 | $6.55 | 370,341 |
| 2015-11-24 | $7.59 | $7.70 | $7.56 | $7.64 | $6.56 | 334,748 |
| 2015-11-23 | $7.55 | $7.78 | $7.55 | $7.65 | $6.57 | 338,913 |
| 2015-11-20 | $7.63 | $7.77 | $7.53 | $7.65 | $6.57 | 562,038 |
| 2015-11-19 | $7.64 | $7.69 | $7.54 | $7.58 | $6.51 | 436,299 |
| 2015-11-18 | $7.67 | $7.72 | $7.51 | $7.65 | $6.57 | 636,321 |
| 2015-11-17 | $7.79 | $7.85 | $7.66 | $7.67 | $6.59 | 400,359 |
| 2015-11-16 | $7.62 | $7.81 | $7.59 | $7.77 | $6.67 | 366,810 |
| 2015-11-13 | $7.69 | $7.75 | $7.63 | $7.66 | $6.58 | 451,128 |
| 2015-11-12 | $7.90 | $7.99 | $7.74 | $7.75 | $6.66 | 494,246 |
| 2015-11-11 | $8.22 | $8.24 | $7.99 | $8.02 | $6.89 | 407,461 |
| 2015-11-10 | $8.16 | $8.24 | $8.07 | $8.18 | $7.03 | 505,452 |
| 2015-11-09 | $8.32 | $8.36 | $8.16 | $8.20 | $7.04 | 564,066 |
| 2015-11-06 | $8.11 | $8.38 | $8.08 | $8.37 | $7.19 | 620,545 |
| 2015-11-05 | $8.15 | $8.21 | $8.03 | $8.15 | $7.00 | 453,546 |
| 2015-11-04 | $8.21 | $8.28 | $8.10 | $8.15 | $7.00 | 580,630 |
| 2015-11-03 | $8.15 | $8.29 | $8.12 | $8.18 | $7.03 | 570,798 |
| 2015-11-02 | $8.03 | $8.27 | $8.01 | $8.17 | $7.02 | 690,753 |
| 2015-10-30 | $8.01 | $8.13 | $7.94 | $8.07 | $6.93 | 661,486 |
| 2015-10-29 | $8.09 | $8.32 | $7.95 | $8.00 | $6.87 | 917,231 |
| 2015-10-28 | $7.93 | $8.48 | $7.71 | $8.26 | $7.10 | 1,121,854 |
| 2015-10-27 | $8.08 | $8.11 | $7.91 | $8.03 | $6.90 | 578,011 |
| 2015-10-26 | $8.21 | $8.29 | $8.08 | $8.12 | $6.97 | 684,446 |
| 2015-10-23 | $8.32 | $8.34 | $8.18 | $8.24 | $7.08 | 469,617 |
| 2015-10-22 | $8.10 | $8.32 | $8.08 | $8.21 | $7.05 | 481,777 |
| 2015-10-21 | $8.27 | $8.37 | $8.03 | $8.04 | $6.91 | 695,779 |
| 2015-10-20 | $8.18 | $8.37 | $8.15 | $8.27 | $7.10 | 590,746 |
| 2015-10-19 | $8.12 | $8.28 | $8.10 | $8.19 | $7.03 | 410,138 |
| 2015-10-16 | $8.25 | $8.25 | $8.07 | $8.16 | $7.01 | 378,579 |
| 2015-10-15 | $7.99 | $8.22 | $7.91 | $8.22 | $7.06 | 520,587 |
| 2015-10-14 | $7.97 | $8.10 | $7.96 | $7.96 | $6.84 | 424,982 |
| 2015-10-13 | $8.00 | $8.15 | $7.95 | $7.97 | $6.85 | 539,149 |
| 2015-10-12 | $8.07 | $8.09 | $7.99 | $8.08 | $6.94 | 391,512 |
| 2015-10-09 | $8.02 | $8.11 | $7.99 | $8.06 | $6.92 | 324,666 |
| 2015-10-08 | $7.78 | $8.05 | $7.78 | $7.96 | $6.84 | 645,353 |
| 2015-10-07 | $7.57 | $7.90 | $7.46 | $7.81 | $6.71 | 842,330 |
| 2015-10-06 | $7.33 | $7.69 | $7.31 | $7.51 | $6.45 | 892,425 |
| 2015-10-05 | $7.15 | $7.34 | $7.08 | $7.34 | $6.30 | 1,406,951 |
| 2015-10-02 | $6.99 | $7.09 | $6.91 | $7.06 | $6.06 | 741,898 |
| 2015-10-01 | $7.05 | $7.13 | $7.03 | $7.05 | $6.06 | 613,534 |
| 2015-09-30 | $6.92 | $7.15 | $6.91 | $7.07 | $6.07 | 1,012,995 |
| 2015-09-29 | $7.00 | $7.04 | $6.80 | $6.85 | $5.88 | 1,243,353 |
| 2015-09-28 | $7.11 | $7.14 | $7.00 | $7.01 | $6.02 | 484,183 |
| 2015-09-25 | $7.43 | $7.43 | $7.15 | $7.15 | $6.14 | 654,684 |
| 2015-09-24 | $7.12 | $7.37 | $7.09 | $7.35 | $6.31 | 527,731 |
| 2015-09-23 | $7.24 | $7.25 | $7.05 | $7.18 | $6.17 | 683,566 |
| 2015-09-22 | $7.28 | $7.36 | $7.17 | $7.22 | $6.20 | 695,865 |
| 2015-09-21 | $7.30 | $7.48 | $7.25 | $7.41 | $6.36 | 518,917 |
| 2015-09-18 | $7.27 | $7.39 | $7.17 | $7.24 | $6.22 | 868,297 |
| 2015-09-17 | $7.33 | $7.46 | $7.30 | $7.36 | $6.32 | 387,738 |
| 2015-09-16 | $7.14 | $7.41 | $7.14 | $7.36 | $6.32 | 494,772 |
| 2015-09-15 | $7.07 | $7.13 | $7.03 | $7.10 | $6.10 | 614,826 |
| 2015-09-14 | $7.19 | $7.19 | $7.04 | $7.04 | $6.05 | 372,026 |
| 2015-09-11 | $7.17 | $7.23 | $7.11 | $7.17 | $6.16 | 315,722 |
| 2015-09-10 | $7.24 | $7.35 | $7.20 | $7.23 | $6.21 | 248,745 |
| 2015-09-09 | $7.47 | $7.48 | $7.26 | $7.26 | $6.24 | 399,089 |
| 2015-09-08 | $7.35 | $7.47 | $7.30 | $7.36 | $6.32 | 414,866 |
Acco Brands Corporation (ACCO) News Headlines
Recent Acco Brands Corporation (ACCO) News
Similar Companies to Acco Brands Corporation (ACCO) in the Business Equipment & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Avery Dennison Corp | AVY | Business Equipment & Supplies | Industrials | 30,000 |
| Acco Brands Corporation | ACCO | Business Equipment & Supplies | Industrials | 12,700 |
| Steelcase Inc - Class A | SCS | Business Equipment & Supplies | Industrials | 12,000 |
| Pitney Bowes Inc | PBI | Business Equipment & Supplies | Industrials | 9,000 |
| HNI Corp | HNI | Business Equipment & Supplies | Industrials | 7,500 |
| Cardtronics plc - Class A | CATM | Business Equipment & Supplies | Industrials | 5,000 |
| Knoll Inc | KNL | Business Equipment & Supplies | Industrials | 1,400 |
| Ennis Inc | EBF | Business Equipment & Supplies | Industrials | 650 |