Agricultural Bank of China (ACGBY) Exchange: PINK
Data as of April 23, 2024
$10.62 ($0.23) 2.21%
Agricultural Bank of China - Daily Information
Click for more stock information on Agricultural Bank of China.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $10.41 |
| Previous Close | $10.62 |
| High | $10.65 |
| Low | $10.41 |
| Adjusted Open | $10.41 |
| Previous Adjusted Close | $10.62 |
| Adjusted High | $10.65 |
| Adjusted Low | $10.41 |
About Agricultural Bank of China (ACGBY)
No Description Available
Invest in Agricultural Bank of China (ACGBY)
Historical Stock Data for Agricultural Bank of China (ACGBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $10.41 | $10.65 | $10.41 | $10.62 | $10.62 | 6,697 |
| 2024-04-12 | $10.42 | $10.45 | $10.38 | $10.39 | $10.39 | 2,988 |
| 2024-04-11 | $10.72 | $10.74 | $10.67 | $10.72 | $10.72 | 13,107 |
| 2024-04-10 | $10.69 | $10.73 | $10.69 | $10.69 | $10.69 | 9,518 |
| 2024-04-09 | $10.79 | $10.81 | $10.70 | $10.81 | $10.81 | 19,982 |
| 2024-04-08 | $10.84 | $10.86 | $10.76 | $10.84 | $10.84 | 10,494 |
| 2024-04-05 | $10.65 | $10.75 | $10.65 | $10.73 | $10.73 | 10,099 |
| 2024-04-04 | $10.79 | $10.81 | $10.69 | $10.74 | $10.74 | 5,238 |
| 2024-04-03 | $10.63 | $10.76 | $10.63 | $10.73 | $10.73 | 24,666 |
| 2024-04-02 | $10.75 | $10.75 | $10.67 | $10.73 | $10.73 | 24,339 |
| 2024-04-01 | $10.72 | $10.85 | $10.45 | $10.45 | $10.45 | 6,962 |
| 2024-03-28 | $10.60 | $10.60 | $10.30 | $10.39 | $10.39 | 8,566 |
| 2024-03-27 | $10.53 | $10.53 | $10.23 | $10.23 | $10.23 | 107,836 |
| 2024-03-26 | $10.84 | $10.84 | $10.38 | $10.45 | $10.45 | 5,501 |
| 2024-03-25 | $10.42 | $10.42 | $10.35 | $10.39 | $10.39 | 22,788 |
| 2024-03-22 | $10.44 | $10.52 | $10.39 | $10.39 | $10.39 | 23,790 |
| 2024-03-21 | $10.52 | $10.54 | $10.45 | $10.46 | $10.46 | 4,728 |
| 2024-03-20 | $9.93 | $10.32 | $9.93 | $10.32 | $10.32 | 10,913 |
| 2024-03-19 | $10.15 | $10.24 | $10.15 | $10.20 | $10.20 | 35,070 |
| 2024-03-18 | $10.22 | $10.28 | $10.22 | $10.28 | $10.28 | 11,502 |
| 2024-03-15 | $10.25 | $10.29 | $10.24 | $10.26 | $10.26 | 8,747 |
| 2024-03-14 | $10.21 | $10.25 | $10.21 | $10.22 | $10.22 | 6,439 |
| 2024-03-13 | $10.33 | $10.38 | $10.33 | $10.37 | $10.37 | 10,644 |
| 2024-03-12 | $10.44 | $10.45 | $10.42 | $10.45 | $10.45 | 186,406 |
| 2024-03-11 | $10.46 | $10.49 | $10.46 | $10.49 | $10.49 | 44,806 |
| 2024-03-08 | $10.41 | $10.49 | $10.41 | $10.42 | $10.42 | 11,701 |
| 2024-03-07 | $10.07 | $10.40 | $10.07 | $10.39 | $10.39 | 3,302 |
| 2024-03-06 | $10.26 | $10.38 | $10.26 | $10.38 | $10.38 | 14,839 |
| 2024-03-05 | $10.37 | $10.40 | $10.30 | $10.31 | $10.31 | 21,130 |
| 2024-03-04 | $10.21 | $10.28 | $10.20 | $10.27 | $10.27 | 14,052 |
| 2024-03-01 | $10.23 | $10.30 | $10.23 | $10.27 | $10.27 | 12,277 |
| 2024-02-29 | $10.14 | $10.21 | $10.14 | $10.18 | $10.18 | 8,043 |
| 2024-02-28 | $10.12 | $10.13 | $10.07 | $10.07 | $10.07 | 3,231 |
| 2024-02-27 | $10.31 | $10.32 | $10.26 | $10.32 | $10.32 | 30,294 |
| 2024-02-26 | $9.92 | $10.39 | $9.92 | $10.22 | $10.22 | 42,188 |
| 2024-02-23 | $10.36 | $10.55 | $10.25 | $10.48 | $10.48 | 550,243 |
| 2024-02-22 | $10.50 | $10.55 | $10.44 | $10.47 | $10.47 | 113,888 |
| 2024-02-21 | $10.41 | $10.48 | $10.32 | $10.36 | $10.36 | 18,859 |
| 2024-02-20 | $10.19 | $10.25 | $10.16 | $10.16 | $10.16 | 51,685 |
| 2024-02-16 | $9.92 | $10.01 | $9.92 | $10.01 | $10.01 | 4,282 |
| 2024-02-15 | $9.91 | $9.93 | $9.89 | $9.89 | $9.89 | 2,747 |
| 2024-02-14 | $9.85 | $9.91 | $9.85 | $9.90 | $9.90 | 3,796 |
| 2024-02-13 | $9.86 | $9.87 | $9.71 | $9.71 | $9.71 | 3,734 |
| 2024-02-12 | $9.87 | $9.95 | $9.87 | $9.93 | $9.93 | 5,150 |
| 2024-02-09 | $9.64 | $9.78 | $9.64 | $9.78 | $9.78 | 55,792 |
| 2024-02-08 | $9.78 | $9.78 | $9.71 | $9.74 | $9.74 | 8,492 |
| 2024-02-07 | $9.94 | $9.94 | $9.87 | $9.91 | $9.91 | 44,411 |
| 2024-02-06 | $9.81 | $10.01 | $9.81 | $10.01 | $10.01 | 16,144 |
| 2024-02-05 | $9.63 | $9.68 | $9.63 | $9.63 | $9.63 | 4,417 |
| 2024-02-02 | $9.62 | $9.64 | $9.59 | $9.63 | $9.63 | 18,794 |
| 2024-02-01 | $9.61 | $9.61 | $9.54 | $9.54 | $9.54 | 3,909 |
| 2024-01-31 | $9.59 | $9.66 | $9.57 | $9.61 | $9.61 | 38,683 |
| 2024-01-30 | $9.61 | $9.61 | $9.58 | $9.58 | $9.58 | 4,072 |
| 2024-01-29 | $9.71 | $9.74 | $9.66 | $9.72 | $9.72 | 7,738 |
| 2024-01-26 | $9.63 | $9.67 | $9.63 | $9.65 | $9.65 | 5,541 |
| 2024-01-25 | $9.52 | $9.69 | $9.52 | $9.64 | $9.64 | 19,555 |
| 2024-01-24 | $9.47 | $9.68 | $9.47 | $9.57 | $9.57 | 46,482 |
| 2024-01-23 | $9.14 | $9.21 | $9.14 | $9.21 | $9.21 | 4,484 |
| 2024-01-22 | $9.07 | $9.07 | $9.02 | $9.06 | $9.06 | 16,744 |
| 2024-01-19 | $9.12 | $9.21 | $9.12 | $9.18 | $9.18 | 11,194 |
| 2024-01-18 | $9.08 | $9.13 | $9.06 | $9.11 | $9.11 | 50,647 |
| 2024-01-17 | $9.14 | $9.14 | $9.07 | $9.12 | $9.12 | 22,469 |
| 2024-01-16 | $9.33 | $9.33 | $9.24 | $9.24 | $9.24 | 13,007 |
| 2024-01-12 | $9.41 | $9.42 | $9.41 | $9.41 | $9.41 | 7,617 |
| 2024-01-11 | $9.42 | $9.44 | $9.42 | $9.42 | $9.42 | 7,868 |
| 2024-01-10 | $9.48 | $9.48 | $9.37 | $9.40 | $9.40 | 6,127 |
| 2024-01-09 | $9.57 | $9.59 | $9.56 | $9.58 | $9.58 | 13,156 |
| 2024-01-08 | $9.55 | $9.61 | $9.55 | $9.57 | $9.57 | 5,625 |
| 2024-01-05 | $9.62 | $9.65 | $9.59 | $9.62 | $9.62 | 37,256 |
| 2024-01-04 | $9.65 | $9.67 | $9.63 | $9.64 | $9.64 | 17,770 |
| 2024-01-03 | $9.58 | $9.65 | $9.58 | $9.65 | $9.65 | 14,231 |
| 2024-01-02 | $9.60 | $9.60 | $9.24 | $9.45 | $9.45 | 4,053 |
| 2023-12-29 | $9.57 | $9.60 | $9.57 | $9.60 | $9.60 | 7,670 |
| 2023-12-28 | $9.55 | $9.56 | $9.53 | $9.53 | $9.53 | 1,733 |
| 2023-12-27 | $9.44 | $9.44 | $9.40 | $9.43 | $9.43 | 9,387 |
| 2023-12-26 | $9.33 | $9.34 | $9.19 | $9.26 | $9.26 | 83,751 |
| 2023-12-22 | $9.38 | $9.38 | $9.31 | $9.37 | $9.37 | 6,953 |
| 2023-12-21 | $9.33 | $9.39 | $9.25 | $9.37 | $9.37 | 46,579 |
| 2023-12-20 | $9.12 | $9.12 | $9.04 | $9.04 | $9.04 | 6,376 |
| 2023-12-19 | $9.35 | $9.36 | $9.31 | $9.31 | $9.31 | 7,109 |
| 2023-12-18 | $9.21 | $9.24 | $9.18 | $9.24 | $9.24 | 9,471 |
| 2023-12-15 | $9.25 | $9.32 | $9.23 | $9.24 | $9.24 | 28,981 |
| 2023-12-14 | $9.16 | $9.22 | $9.16 | $9.22 | $9.22 | 11,790 |
| 2023-12-13 | $9.12 | $9.17 | $9.07 | $9.17 | $9.17 | 43,250 |
| 2023-12-12 | $9.05 | $9.15 | $9.05 | $9.12 | $9.12 | 38,845 |
| 2023-12-11 | $8.90 | $8.95 | $8.90 | $8.90 | $8.90 | 20,161 |
| 2023-12-08 | $8.99 | $8.99 | $8.93 | $8.96 | $8.96 | 42,881 |
| 2023-12-07 | $8.92 | $8.94 | $8.89 | $8.94 | $8.94 | 29,751 |
| 2023-12-06 | $8.93 | $9.01 | $8.93 | $8.93 | $8.93 | 18,142 |
| 2023-12-05 | $8.93 | $8.95 | $8.89 | $8.93 | $8.93 | 14,319 |
| 2023-12-04 | $9.05 | $9.05 | $9.02 | $9.02 | $9.02 | 23,919 |
| 2023-12-01 | $9.03 | $9.08 | $9.03 | $9.03 | $9.03 | 11,215 |
| 2023-11-30 | $9.18 | $9.20 | $9.14 | $9.16 | $9.16 | 11,201 |
| 2023-11-29 | $9.11 | $9.12 | $9.09 | $9.09 | $9.09 | 4,881 |
| 2023-11-28 | $9.10 | $9.19 | $9.10 | $9.18 | $9.18 | 3,879 |
| 2023-11-27 | $9.25 | $9.25 | $9.22 | $9.24 | $9.24 | 9,055 |
| 2023-11-24 | $9.25 | $9.30 | $8.94 | $9.18 | $9.18 | 3,307 |
| 2023-11-22 | $9.25 | $9.28 | $9.23 | $9.25 | $9.25 | 4,417 |
| 2023-11-21 | $9.22 | $9.24 | $9.19 | $9.22 | $9.22 | 16,701 |
| 2023-11-20 | $9.28 | $9.28 | $9.21 | $9.28 | $9.28 | 37,458 |
| 2023-11-17 | $9.09 | $9.12 | $9.06 | $9.11 | $9.11 | 18,916 |
| 2023-11-16 | $9.16 | $9.21 | $9.15 | $9.21 | $9.21 | 11,750 |
| 2023-11-15 | $9.30 | $9.40 | $9.26 | $9.40 | $9.40 | 493,202 |
| 2023-11-14 | $9.20 | $9.30 | $9.18 | $9.25 | $9.25 | 43,337 |
| 2023-11-13 | $8.97 | $9.06 | $8.96 | $9.04 | $9.04 | 27,611 |
| 2023-11-10 | $8.91 | $8.94 | $8.88 | $8.94 | $8.94 | 19,745 |
| 2023-11-09 | $8.97 | $9.03 | $8.96 | $8.96 | $8.96 | 36,405 |
| 2023-11-08 | $9.03 | $9.03 | $8.98 | $9.00 | $9.00 | 13,948 |
| 2023-11-07 | $9.12 | $9.14 | $9.09 | $9.09 | $9.09 | 7,119 |
| 2023-11-06 | $9.28 | $9.28 | $9.17 | $9.21 | $9.21 | 17,034 |
| 2023-11-03 | $9.37 | $9.48 | $9.37 | $9.43 | $9.43 | 24,175 |
| 2023-11-02 | $9.07 | $9.40 | $9.07 | $9.38 | $9.38 | 23,091 |
| 2023-11-01 | $9.25 | $9.30 | $9.22 | $9.29 | $9.29 | 29,832 |
| 2023-10-31 | $9.25 | $9.28 | $9.17 | $9.23 | $9.23 | 631,597 |
| 2023-10-30 | $9.22 | $9.25 | $9.22 | $9.23 | $9.23 | 6,645 |
| 2023-10-27 | $9.15 | $9.34 | $9.15 | $9.22 | $9.22 | 26,166 |
| 2023-10-26 | $9.39 | $9.39 | $9.10 | $9.12 | $9.12 | 32,005 |
| 2023-10-25 | $9.00 | $9.00 | $8.95 | $9.00 | $9.00 | 16,034 |
| 2023-10-24 | $9.17 | $9.17 | $9.11 | $9.13 | $9.13 | 28,690 |
| 2023-10-23 | $9.07 | $9.13 | $9.06 | $9.11 | $9.11 | 37,004 |
| 2023-10-20 | $9.10 | $9.16 | $9.04 | $9.04 | $9.04 | 32,453 |
| 2023-10-19 | $9.21 | $9.29 | $9.15 | $9.27 | $9.27 | 32,294 |
| 2023-10-18 | $9.38 | $9.43 | $9.32 | $9.37 | $9.37 | 15,116 |
| 2023-10-17 | $9.45 | $9.51 | $9.45 | $9.51 | $9.51 | 34,352 |
| 2023-10-16 | $9.31 | $9.44 | $9.31 | $9.44 | $9.44 | 17,817 |
| 2023-10-13 | $9.45 | $9.53 | $9.15 | $9.39 | $9.39 | 11,930 |
| 2023-10-12 | $9.40 | $9.56 | $9.40 | $9.44 | $9.44 | 27,248 |
| 2023-10-11 | $9.30 | $9.31 | $9.24 | $9.31 | $9.31 | 15,548 |
| 2023-10-10 | $9.26 | $9.35 | $9.26 | $9.34 | $9.34 | 77,780 |
| 2023-10-09 | $9.23 | $9.27 | $9.22 | $9.27 | $9.27 | 18,434 |
| 2023-10-06 | $9.11 | $9.22 | $9.11 | $9.22 | $9.22 | 33,254 |
| 2023-10-05 | $8.92 | $8.95 | $8.90 | $8.95 | $8.95 | 24,100 |
| 2023-10-04 | $8.88 | $8.90 | $8.85 | $8.90 | $8.90 | 26,286 |
| 2023-10-03 | $8.80 | $8.80 | $8.76 | $8.78 | $8.78 | 18,348 |
| 2023-10-02 | $9.16 | $9.22 | $9.15 | $9.22 | $9.22 | 17,998 |
| 2023-09-29 | $9.23 | $9.24 | $9.18 | $9.20 | $9.20 | 169,774 |
| 2023-09-28 | $9.09 | $9.12 | $9.08 | $9.12 | $9.12 | 28,807 |
| 2023-09-27 | $9.15 | $9.15 | $9.11 | $9.14 | $9.14 | 43,080 |
| 2023-09-26 | $9.13 | $9.13 | $9.04 | $9.06 | $9.06 | 16,035 |
| 2023-09-25 | $9.22 | $9.24 | $9.20 | $9.22 | $9.22 | 12,462 |
| 2023-09-22 | $9.11 | $9.28 | $9.11 | $9.25 | $9.25 | 22,546 |
| 2023-09-21 | $9.05 | $9.05 | $9.01 | $9.05 | $9.05 | 16,000 |
| 2023-09-20 | $9.10 | $9.11 | $9.06 | $9.10 | $9.10 | 30,477 |
| 2023-09-19 | $9.07 | $9.08 | $9.05 | $9.05 | $9.05 | 21,059 |
| 2023-09-18 | $8.77 | $8.79 | $8.75 | $8.79 | $8.79 | 41,541 |
| 2023-09-15 | $8.77 | $8.84 | $8.75 | $8.75 | $8.75 | 22,868 |
| 2023-09-14 | $8.70 | $8.74 | $8.70 | $8.74 | $8.74 | 44,782 |
| 2023-09-13 | $8.68 | $8.69 | $8.65 | $8.65 | $8.65 | 86,095 |
| 2023-09-12 | $8.77 | $8.77 | $8.73 | $8.75 | $8.75 | 42,207 |
| 2023-09-11 | $8.80 | $8.82 | $8.79 | $8.80 | $8.80 | 38,858 |
| 2023-09-08 | $8.65 | $8.69 | $8.65 | $8.69 | $8.69 | 38,926 |
| 2023-09-07 | $8.65 | $8.70 | $8.60 | $8.70 | $8.70 | 28,866 |
| 2023-09-06 | $8.46 | $8.76 | $8.46 | $8.75 | $8.75 | 22,038 |
| 2023-09-05 | $8.71 | $8.72 | $8.64 | $8.72 | $8.72 | 41,598 |
| 2023-09-01 | $8.61 | $8.63 | $8.60 | $8.61 | $8.61 | 31,993 |
| 2023-08-31 | $8.51 | $8.56 | $8.51 | $8.53 | $8.53 | 46,405 |
| 2023-08-30 | $8.46 | $8.46 | $8.44 | $8.45 | $8.45 | 7,076 |
| 2023-08-29 | $8.47 | $8.55 | $8.45 | $8.48 | $8.48 | 36,687 |
| 2023-08-28 | $8.12 | $8.29 | $8.12 | $8.29 | $8.29 | 16,216 |
| 2023-08-25 | $8.10 | $8.15 | $8.10 | $8.12 | $8.12 | 18,360 |
| 2023-08-24 | $7.93 | $8.07 | $7.93 | $8.03 | $8.03 | 35,200 |
| 2023-08-23 | $8.08 | $8.10 | $8.06 | $8.06 | $8.06 | 58,689 |
| 2023-08-22 | $8.03 | $8.03 | $7.96 | $7.97 | $7.97 | 64,803 |
| 2023-08-21 | $7.97 | $8.00 | $7.96 | $7.97 | $7.97 | 24,006 |
| 2023-08-18 | $8.06 | $8.09 | $8.05 | $8.09 | $8.09 | 17,373 |
| 2023-08-17 | $8.41 | $8.41 | $8.06 | $8.08 | $8.08 | 68,790 |
| 2023-08-16 | $8.20 | $8.20 | $8.05 | $8.14 | $8.14 | 45,817 |
| 2023-08-15 | $8.20 | $8.27 | $8.20 | $8.21 | $8.21 | 54,841 |
| 2023-08-14 | $8.32 | $8.34 | $8.29 | $8.33 | $8.33 | 35,083 |
| 2023-08-11 | $8.42 | $8.46 | $8.39 | $8.42 | $8.42 | 13,458 |
| 2023-08-10 | $8.58 | $8.61 | $8.50 | $8.56 | $8.56 | 27,191 |
| 2023-08-09 | $8.54 | $8.62 | $8.54 | $8.59 | $8.59 | 16,982 |
| 2023-08-08 | $8.55 | $8.59 | $8.50 | $8.56 | $8.56 | 33,809 |
| 2023-08-07 | $8.67 | $8.69 | $8.60 | $8.69 | $8.69 | 13,567 |
| 2023-08-04 | $8.67 | $8.67 | $8.62 | $8.63 | $8.63 | 9,143 |
| 2023-08-03 | $8.71 | $8.73 | $8.68 | $8.73 | $8.73 | 35,828 |
| 2023-08-02 | $8.60 | $8.63 | $8.60 | $8.63 | $8.63 | 6,753 |
| 2023-08-01 | $8.60 | $8.82 | $8.60 | $8.76 | $8.76 | 10,177 |
| 2023-07-31 | $9.00 | $9.07 | $9.00 | $9.05 | $9.05 | 11,467 |
| 2023-07-28 | $8.75 | $8.80 | $8.75 | $8.79 | $8.79 | 23,113 |
| 2023-07-27 | $8.57 | $8.59 | $8.55 | $8.58 | $8.58 | 17,767 |
| 2023-07-26 | $8.60 | $8.61 | $8.57 | $8.61 | $8.61 | 2,553 |
| 2023-07-25 | $8.68 | $8.72 | $8.60 | $8.62 | $8.62 | 13,578 |
| 2023-07-24 | $8.39 | $8.48 | $8.37 | $8.46 | $8.46 | 12,093 |
| 2023-07-21 | $8.44 | $8.49 | $8.44 | $8.48 | $8.48 | 16,667 |
| 2023-07-20 | $8.40 | $8.47 | $8.40 | $8.46 | $8.46 | 17,889 |
| 2023-07-19 | $8.33 | $8.36 | $8.27 | $8.31 | $8.31 | 28,427 |
| 2023-07-18 | $8.36 | $8.40 | $8.32 | $8.32 | $8.32 | 10,150 |
| 2023-07-17 | $8.36 | $8.40 | $8.35 | $8.35 | $8.35 | 13,857 |
| 2023-07-14 | $8.44 | $8.45 | $8.39 | $8.40 | $8.40 | 22,465 |
| 2023-07-13 | $8.34 | $8.36 | $8.33 | $8.36 | $8.36 | 20,591 |
| 2023-07-12 | $8.21 | $8.34 | $8.21 | $8.31 | $8.31 | 38,715 |
| 2023-07-11 | $8.26 | $8.30 | $8.26 | $8.27 | $8.27 | 85,558 |
| 2023-07-10 | $8.38 | $8.38 | $8.29 | $8.31 | $8.31 | 25,521 |
| 2023-07-07 | $8.55 | $8.55 | $8.32 | $8.41 | $8.41 | 51,498 |
| 2023-07-06 | $9.25 | $9.26 | $9.19 | $9.19 | $8.39 | 70,603 |
| 2023-07-05 | $9.52 | $9.56 | $9.51 | $9.54 | $8.70 | 70,168 |
| 2023-07-03 | $9.90 | $9.90 | $9.88 | $9.88 | $9.01 | 6,292 |
| 2023-06-30 | $9.77 | $9.80 | $9.77 | $9.78 | $8.92 | 1,543 |
| 2023-06-29 | $9.49 | $9.52 | $9.49 | $9.50 | $8.67 | 35,420 |
| 2023-06-28 | $9.63 | $9.66 | $9.60 | $9.66 | $8.81 | 17,182 |
| 2023-06-27 | $9.71 | $9.71 | $9.67 | $9.67 | $8.82 | 12,074 |
| 2023-06-26 | $9.57 | $9.57 | $9.53 | $9.57 | $8.73 | 15,762 |
| 2023-06-23 | $9.52 | $9.52 | $9.49 | $9.49 | $9.49 | 4,242 |
| 2023-06-22 | $9.64 | $9.68 | $9.64 | $9.66 | $9.66 | 4,799 |
| 2023-06-21 | $9.60 | $9.68 | $9.60 | $9.66 | $9.66 | 53,608 |
| 2023-06-20 | $9.63 | $9.67 | $9.62 | $9.62 | $9.62 | 10,333 |
| 2023-06-16 | $9.57 | $9.70 | $9.57 | $9.66 | $9.66 | 9,351 |
| 2023-06-15 | $9.64 | $9.67 | $9.64 | $9.67 | $9.67 | 1,343 |
| 2023-06-14 | $9.69 | $9.69 | $9.62 | $9.65 | $9.65 | 1,477 |
| 2023-06-13 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 5,270 |
| 2023-06-12 | $9.98 | $9.98 | $9.80 | $9.80 | $9.80 | 55,757 |
| 2023-06-09 | $9.81 | $10.05 | $9.81 | $9.93 | $9.93 | 1,729 |
| 2023-06-08 | $9.88 | $9.96 | $9.88 | $9.90 | $9.90 | 5,047 |
| 2023-06-07 | $9.67 | $9.68 | $9.64 | $9.65 | $9.65 | 7,544 |
| 2023-06-06 | $9.49 | $9.59 | $9.49 | $9.58 | $9.58 | 25,086 |
| 2023-06-05 | $9.53 | $9.54 | $9.53 | $9.54 | $9.54 | 7,704 |
| 2023-06-02 | $9.45 | $9.46 | $9.43 | $9.44 | $9.44 | 17,942 |
| 2023-06-01 | $9.36 | $9.38 | $9.35 | $9.36 | $9.36 | 10,614 |
| 2023-05-31 | $9.37 | $9.37 | $9.27 | $9.35 | $9.35 | 8,085 |
| 2023-05-30 | $9.47 | $9.47 | $9.42 | $9.45 | $9.45 | 5,478 |
| 2023-05-26 | $9.57 | $9.57 | $9.51 | $9.57 | $9.57 | 6,526 |
| 2023-05-25 | $9.51 | $9.52 | $9.46 | $9.46 | $9.46 | 5,364 |
| 2023-05-24 | $9.64 | $9.65 | $9.58 | $9.60 | $9.60 | 21,598 |
| 2023-05-23 | $9.71 | $9.73 | $9.68 | $9.68 | $9.68 | 4,152 |
| 2023-05-22 | $9.99 | $9.99 | $9.92 | $9.92 | $9.92 | 3,137 |
| 2023-05-19 | $9.99 | $10.00 | $9.97 | $10.00 | $10.00 | 7,533 |
| 2023-05-18 | $9.93 | $9.96 | $9.93 | $9.95 | $9.95 | 3,490 |
| 2023-05-17 | $9.78 | $9.83 | $9.78 | $9.81 | $9.81 | 6,090 |
| 2023-05-16 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 3,967 |
| 2023-05-15 | $9.92 | $9.98 | $9.92 | $9.96 | $9.96 | 6,576 |
| 2023-05-12 | $9.75 | $9.75 | $9.69 | $9.70 | $9.70 | 8,740 |
| 2023-05-11 | $9.85 | $9.95 | $9.85 | $9.95 | $9.95 | 10,693 |
| 2023-05-10 | $9.87 | $9.89 | $9.86 | $9.87 | $9.87 | 24,952 |
| 2023-05-09 | $9.95 | $10.18 | $9.95 | $10.15 | $10.15 | 6,217 |
| 2023-05-08 | $10.35 | $10.41 | $10.35 | $10.37 | $10.37 | 22,499 |
| 2023-05-05 | $10.00 | $10.10 | $9.98 | $10.10 | $10.10 | 3,028 |
| 2023-05-04 | $9.93 | $9.98 | $9.93 | $9.95 | $9.95 | 2,229 |
| 2023-05-03 | $9.50 | $9.51 | $9.47 | $9.47 | $9.47 | 6,717 |
| 2023-05-02 | $9.57 | $9.57 | $9.52 | $9.53 | $9.53 | 12,525 |
| 2023-05-01 | $9.58 | $9.61 | $9.52 | $9.53 | $9.53 | 29,890 |
| 2023-04-28 | $9.57 | $9.57 | $9.53 | $9.53 | $9.53 | 18,981 |
| 2023-04-27 | $9.59 | $9.66 | $9.59 | $9.62 | $9.62 | 1,793 |
| 2023-04-26 | $9.53 | $9.55 | $9.49 | $9.52 | $9.52 | 4,973 |
| 2023-04-25 | $9.56 | $9.58 | $9.50 | $9.50 | $9.50 | 5,045 |
| 2023-04-24 | $9.09 | $9.53 | $9.09 | $9.48 | $9.48 | 9,542 |
| 2023-04-21 | $9.54 | $9.60 | $9.54 | $9.60 | $9.60 | 4,030 |
| 2023-04-20 | $9.87 | $9.87 | $9.70 | $9.74 | $9.74 | 2,499 |
| 2023-04-19 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 3,466 |
| 2023-04-18 | $9.93 | $9.93 | $9.67 | $9.67 | $9.67 | 4,433 |
| 2023-04-17 | $9.67 | $9.70 | $9.65 | $9.68 | $9.68 | 8,759 |
| 2023-04-14 | $9.60 | $9.60 | $9.55 | $9.55 | $9.55 | 11,893 |
| 2023-04-13 | $9.50 | $9.60 | $9.50 | $9.56 | $9.56 | 14,525 |
| 2023-04-12 | $9.44 | $9.45 | $9.42 | $9.42 | $9.42 | 6,305 |
| 2023-04-11 | $9.50 | $9.52 | $9.46 | $9.49 | $9.49 | 14,822 |
| 2023-04-10 | $9.42 | $9.43 | $9.39 | $9.41 | $9.41 | 7,980 |
| 2023-04-06 | $9.40 | $9.46 | $9.40 | $9.42 | $9.42 | 10,367 |
| 2023-04-05 | $9.33 | $9.36 | $9.32 | $9.35 | $9.35 | 7,930 |
| 2023-04-04 | $9.39 | $9.44 | $9.36 | $9.37 | $9.37 | 17,206 |
| 2023-04-03 | $9.18 | $9.21 | $9.18 | $9.18 | $9.18 | 3,874 |
| 2023-03-31 | $9.37 | $9.37 | $9.21 | $9.22 | $9.22 | 2,443 |
| 2023-03-30 | $9.30 | $9.30 | $9.21 | $9.26 | $9.26 | 3,635 |
| 2023-03-29 | $9.27 | $9.31 | $9.21 | $9.31 | $9.31 | 3,265 |
| 2023-03-28 | $9.13 | $9.17 | $9.12 | $9.16 | $9.16 | 5,712 |
| 2023-03-27 | $9.06 | $9.15 | $9.06 | $9.10 | $9.10 | 16,428 |
| 2023-03-24 | $9.15 | $9.15 | $9.07 | $9.11 | $9.11 | 5,824 |
| 2023-03-23 | $9.22 | $9.22 | $9.15 | $9.20 | $9.20 | 5,046 |
| 2023-03-22 | $9.07 | $9.12 | $9.07 | $9.10 | $9.10 | 32,318 |
| 2023-03-21 | $9.05 | $9.06 | $8.95 | $9.05 | $9.05 | 26,908 |
| 2023-03-20 | $9.14 | $9.19 | $9.14 | $9.15 | $9.15 | 14,665 |
| 2023-03-17 | $9.04 | $9.13 | $9.04 | $9.08 | $9.08 | 14,917 |
| 2023-03-16 | $9.03 | $9.09 | $9.03 | $9.03 | $9.03 | 16,653 |
| 2023-03-15 | $8.94 | $8.97 | $8.92 | $8.97 | $8.97 | 11,464 |
| 2023-03-14 | $8.88 | $8.88 | $8.82 | $8.84 | $8.84 | 29,967 |
| 2023-03-13 | $8.89 | $8.90 | $8.85 | $8.89 | $8.89 | 19,299 |
| 2023-03-10 | $8.78 | $8.80 | $8.77 | $8.78 | $8.78 | 19,814 |
| 2023-03-09 | $8.87 | $8.89 | $8.80 | $8.82 | $8.82 | 6,561 |
| 2023-03-08 | $8.98 | $8.98 | $8.93 | $8.94 | $8.94 | 13,617 |
| 2023-03-07 | $9.05 | $9.07 | $8.97 | $8.98 | $8.98 | 18,737 |
| 2023-03-06 | $9.01 | $9.01 | $8.96 | $8.96 | $8.96 | 22,122 |
| 2023-03-03 | $8.94 | $8.94 | $8.86 | $8.87 | $8.87 | 6,050 |
| 2023-03-02 | $8.91 | $8.93 | $8.88 | $8.90 | $8.90 | 10,834 |
| 2023-03-01 | $8.76 | $8.77 | $8.74 | $8.75 | $8.75 | 23,861 |
| 2023-02-28 | $8.63 | $8.66 | $8.62 | $8.63 | $8.63 | 38,664 |
| 2023-02-27 | $8.69 | $8.71 | $8.68 | $8.70 | $8.70 | 8,687 |
| 2023-02-24 | $8.70 | $8.72 | $8.65 | $8.67 | $8.67 | 27,541 |
| 2023-02-23 | $8.84 | $8.84 | $8.76 | $8.76 | $8.76 | 17,275 |
| 2023-02-22 | $8.77 | $8.79 | $8.77 | $8.77 | $8.77 | 4,287 |
| 2023-02-21 | $8.77 | $8.84 | $8.76 | $8.76 | $8.76 | 22,418 |
| 2023-02-17 | $8.73 | $8.75 | $8.73 | $8.73 | $8.73 | 5,317 |
| 2023-02-16 | $8.75 | $8.77 | $8.74 | $8.75 | $8.75 | 2,866 |
| 2023-02-15 | $8.75 | $8.77 | $8.75 | $8.76 | $8.76 | 22,940 |
| 2023-02-14 | $8.73 | $8.80 | $8.73 | $8.79 | $8.79 | 32,658 |
| 2023-02-13 | $8.80 | $8.81 | $8.77 | $8.78 | $8.78 | 31,770 |
| 2023-02-10 | $8.76 | $8.82 | $8.75 | $8.75 | $8.75 | 4,919 |
| 2023-02-09 | $8.79 | $8.79 | $8.74 | $8.77 | $8.77 | 32,798 |
| 2023-02-08 | $8.79 | $8.79 | $8.72 | $8.78 | $8.78 | 21,314 |
| 2023-02-07 | $8.71 | $8.77 | $8.71 | $8.74 | $8.74 | 26,525 |
| 2023-02-06 | $8.73 | $8.74 | $8.71 | $8.71 | $8.71 | 28,754 |
| 2023-02-03 | $8.81 | $8.81 | $8.80 | $8.80 | $8.80 | 7,055 |
| 2023-02-02 | $8.90 | $8.91 | $8.88 | $8.90 | $8.90 | 13,813 |
| 2023-02-01 | $8.92 | $8.96 | $8.87 | $8.96 | $8.96 | 34,664 |
| 2023-01-31 | $8.83 | $8.97 | $8.83 | $8.93 | $8.93 | 38,974 |
| 2023-01-30 | $9.00 | $9.00 | $8.97 | $8.97 | $8.97 | 7,641 |
| 2023-01-27 | $9.14 | $9.14 | $9.13 | $9.13 | $9.13 | 4,023 |
| 2023-01-26 | $9.21 | $9.21 | $9.09 | $9.11 | $9.11 | 10,892 |
| 2023-01-25 | $9.12 | $9.14 | $9.10 | $9.12 | $9.12 | 11,534 |
| 2023-01-24 | $9.10 | $9.12 | $9.09 | $9.11 | $9.11 | 13,989 |
| 2023-01-23 | $9.12 | $9.12 | $9.06 | $9.10 | $9.10 | 4,745 |
| 2023-01-20 | $9.00 | $9.07 | $9.00 | $9.05 | $9.05 | 5,914 |
| 2023-01-19 | $8.93 | $8.97 | $8.93 | $8.96 | $8.96 | 16,873 |
| 2023-01-18 | $9.00 | $9.00 | $8.94 | $8.94 | $8.94 | 8,666 |
| 2023-01-17 | $8.91 | $8.93 | $8.89 | $8.92 | $8.92 | 28,089 |
| 2023-01-13 | $8.85 | $8.87 | $8.83 | $8.87 | $8.87 | 27,222 |
| 2023-01-12 | $8.83 | $8.84 | $8.81 | $8.83 | $8.83 | 28,873 |
| 2023-01-11 | $8.81 | $8.82 | $8.80 | $8.80 | $8.80 | 24,942 |
| 2023-01-10 | $8.49 | $9.07 | $8.49 | $8.78 | $8.78 | 32,245 |
| 2023-01-09 | $8.82 | $8.85 | $8.74 | $8.74 | $8.74 | 26,352 |
| 2023-01-06 | $8.76 | $8.87 | $8.71 | $8.84 | $8.84 | 43,428 |
| 2023-01-05 | $8.71 | $8.71 | $8.68 | $8.68 | $8.68 | 33,628 |
| 2023-01-04 | $8.66 | $8.73 | $8.64 | $8.71 | $8.71 | 173,390 |
| 2023-01-03 | $8.56 | $8.56 | $8.50 | $8.54 | $8.54 | 26,986 |
| 2022-12-30 | $8.53 | $8.60 | $8.45 | $8.45 | $8.45 | 51,996 |
| 2022-12-29 | $8.47 | $8.59 | $8.45 | $8.53 | $8.53 | 21,675 |
| 2022-12-28 | $8.50 | $8.52 | $8.45 | $8.51 | $8.51 | 24,349 |
| 2022-12-27 | $8.05 | $8.49 | $8.05 | $8.34 | $8.34 | 17,817 |
| 2022-12-23 | $8.39 | $8.44 | $8.24 | $8.24 | $8.24 | 18,764 |
| 2022-12-22 | $8.34 | $8.35 | $8.24 | $8.26 | $8.26 | 28,346 |
| 2022-12-21 | $8.27 | $8.36 | $8.27 | $8.31 | $8.31 | 36,000 |
| 2022-12-20 | $8.07 | $8.47 | $8.07 | $8.32 | $8.32 | 66,391 |
| 2022-12-19 | $8.26 | $8.33 | $8.21 | $8.22 | $8.22 | 42,930 |
| 2022-12-16 | $8.32 | $8.32 | $8.26 | $8.26 | $8.26 | 23,649 |
| 2022-12-15 | $8.37 | $8.37 | $8.27 | $8.29 | $8.29 | 42,677 |
| 2022-12-14 | $8.27 | $8.31 | $8.26 | $8.27 | $8.27 | 24,946 |
| 2022-12-13 | $8.36 | $8.36 | $8.24 | $8.26 | $8.26 | 16,983 |
| 2022-12-12 | $8.24 | $8.26 | $8.22 | $8.24 | $8.24 | 26,524 |
| 2022-12-09 | $8.24 | $8.34 | $8.24 | $8.32 | $8.32 | 16,286 |
| 2022-12-08 | $8.21 | $8.29 | $8.20 | $8.22 | $8.22 | 45,125 |
| 2022-12-07 | $8.11 | $8.12 | $8.07 | $8.07 | $8.07 | 42,843 |
| 2022-12-06 | $8.21 | $8.24 | $8.17 | $8.19 | $8.19 | 41,040 |
| 2022-12-05 | $8.12 | $8.14 | $8.07 | $8.07 | $8.07 | 31,115 |
| 2022-12-02 | $8.03 | $8.16 | $8.03 | $8.14 | $8.14 | 49,514 |
| 2022-12-01 | $8.30 | $8.30 | $8.18 | $8.21 | $8.21 | 44,023 |
| 2022-11-30 | $8.20 | $8.33 | $8.20 | $8.33 | $8.33 | 23,517 |
| 2022-11-29 | $8.18 | $8.20 | $8.16 | $8.17 | $8.17 | 47,993 |
| 2022-11-28 | $7.99 | $8.03 | $7.94 | $7.99 | $7.99 | 47,581 |
| 2022-11-25 | $7.95 | $8.10 | $7.95 | $8.08 | $8.08 | 32,115 |
| 2022-11-23 | $7.88 | $7.94 | $7.88 | $7.92 | $7.92 | 29,215 |
| 2022-11-22 | $7.82 | $7.91 | $7.78 | $7.85 | $7.85 | 61,937 |
| 2022-11-21 | $7.76 | $7.76 | $7.73 | $7.73 | $7.73 | 68,042 |
| 2022-11-18 | $7.73 | $7.78 | $7.69 | $7.70 | $7.70 | 38,814 |
| 2022-11-17 | $7.72 | $7.82 | $7.72 | $7.81 | $7.81 | 61,359 |
| 2022-11-16 | $7.77 | $7.77 | $7.71 | $7.73 | $7.73 | 43,988 |
| 2022-11-15 | $7.88 | $7.95 | $7.79 | $7.88 | $7.88 | 84,047 |
| 2022-11-14 | $7.74 | $7.76 | $7.72 | $7.72 | $7.72 | 73,600 |
| 2022-11-11 | $7.71 | $7.74 | $7.67 | $7.69 | $7.69 | 54,692 |
| 2022-11-10 | $7.49 | $7.55 | $7.49 | $7.53 | $7.53 | 130,372 |
| 2022-11-09 | $7.45 | $7.48 | $7.41 | $7.41 | $7.41 | 83,463 |
| 2022-11-08 | $7.15 | $7.45 | $7.15 | $7.41 | $7.41 | 253,903 |
| 2022-11-07 | $7.39 | $7.39 | $7.34 | $7.35 | $7.35 | 232,631 |
| 2022-11-04 | $7.25 | $7.29 | $7.20 | $7.27 | $7.27 | 86,916 |
| 2022-11-03 | $7.05 | $7.10 | $7.04 | $7.08 | $7.08 | 122,616 |
| 2022-11-02 | $7.19 | $7.19 | $7.09 | $7.13 | $7.13 | 154,269 |
| 2022-11-01 | $7.36 | $7.36 | $7.08 | $7.12 | $7.12 | 281,464 |
| 2022-10-31 | $7.25 | $7.25 | $7.07 | $7.11 | $7.11 | 209,586 |
| 2022-10-28 | $7.37 | $7.44 | $7.30 | $7.37 | $7.37 | 202,861 |
| 2022-10-27 | $7.26 | $7.44 | $7.26 | $7.42 | $7.42 | 194,752 |
| 2022-10-26 | $7.37 | $7.48 | $7.37 | $7.45 | $7.45 | 131,302 |
| 2022-10-25 | $7.33 | $7.57 | $7.33 | $7.51 | $7.51 | 244,846 |
| 2022-10-24 | $7.43 | $7.49 | $7.38 | $7.44 | $7.44 | 331,403 |
| 2022-10-21 | $7.62 | $7.72 | $7.62 | $7.71 | $7.71 | 176,233 |
| 2022-10-20 | $7.60 | $7.63 | $7.55 | $7.55 | $7.55 | 232,934 |
| 2022-10-19 | $7.43 | $7.43 | $7.35 | $7.41 | $7.41 | 143,837 |
| 2022-10-18 | $7.44 | $7.46 | $7.39 | $7.41 | $7.41 | 320,255 |
| 2022-10-17 | $7.40 | $7.41 | $7.37 | $7.40 | $7.40 | 230,228 |
| 2022-10-14 | $7.34 | $7.34 | $7.25 | $7.25 | $7.25 | 158,314 |
| 2022-10-13 | $7.32 | $7.36 | $7.30 | $7.36 | $7.36 | 256,221 |
| 2022-10-12 | $7.30 | $7.40 | $7.30 | $7.36 | $7.36 | 262,655 |
| 2022-10-11 | $7.40 | $7.44 | $7.39 | $7.40 | $7.40 | 210,327 |
| 2022-10-10 | $7.50 | $7.50 | $7.44 | $7.47 | $7.47 | 198,494 |
| 2022-10-07 | $7.57 | $7.59 | $7.50 | $7.57 | $7.57 | 98,436 |
| 2022-10-06 | $7.61 | $7.63 | $7.60 | $7.63 | $7.63 | 151,433 |
| 2022-10-05 | $7.61 | $7.69 | $7.61 | $7.69 | $7.69 | 210,437 |
| 2022-10-04 | $7.44 | $7.60 | $7.44 | $7.58 | $7.58 | 423,549 |
| 2022-10-03 | $7.45 | $7.45 | $7.40 | $7.43 | $7.43 | 150,719 |
| 2022-09-30 | $7.48 | $7.50 | $7.40 | $7.49 | $7.49 | 199,943 |
| 2022-09-29 | $7.34 | $7.36 | $7.30 | $7.36 | $7.36 | 211,686 |
| 2022-09-28 | $7.43 | $7.49 | $7.40 | $7.48 | $7.48 | 146,281 |
| 2022-09-27 | $7.53 | $7.56 | $7.47 | $7.52 | $7.52 | 258,849 |
| 2022-09-26 | $7.61 | $7.64 | $7.60 | $7.60 | $7.60 | 275,454 |
| 2022-09-23 | $7.73 | $7.74 | $7.60 | $7.70 | $7.70 | 157,832 |
| 2022-09-22 | $7.75 | $7.81 | $7.71 | $7.75 | $7.75 | 133,603 |
| 2022-09-21 | $7.60 | $7.79 | $7.60 | $7.76 | $7.76 | 132,540 |
| 2022-09-20 | $7.82 | $7.85 | $7.78 | $7.79 | $7.79 | 188,297 |
| 2022-09-19 | $7.84 | $7.84 | $7.78 | $7.80 | $7.80 | 150,814 |
| 2022-09-16 | $7.84 | $7.90 | $7.79 | $7.85 | $7.85 | 95,503 |
| 2022-09-15 | $7.94 | $7.94 | $7.77 | $7.79 | $7.79 | 188,385 |
| 2022-09-14 | $7.82 | $7.85 | $7.76 | $7.79 | $7.79 | 67,397 |
| 2022-09-13 | $7.85 | $7.88 | $7.76 | $7.85 | $7.85 | 113,674 |
| 2022-09-12 | $7.91 | $7.95 | $7.89 | $7.92 | $7.92 | 84,892 |
| 2022-09-09 | $7.87 | $7.93 | $7.87 | $7.93 | $7.93 | 97,371 |
| 2022-09-08 | $7.82 | $7.83 | $7.80 | $7.83 | $7.83 | 253,038 |
| 2022-09-07 | $7.91 | $7.95 | $7.90 | $7.95 | $7.95 | 154,621 |
| 2022-09-06 | $7.98 | $7.98 | $7.91 | $7.92 | $7.92 | 211,043 |
| 2022-09-02 | $8.01 | $8.05 | $7.97 | $7.99 | $7.99 | 105,334 |
| 2022-09-01 | $8.05 | $8.13 | $8.05 | $8.13 | $8.13 | 119,800 |
| 2022-08-31 | $8.06 | $8.14 | $8.06 | $8.10 | $8.10 | 138,502 |
| 2022-08-30 | $8.08 | $8.10 | $8.06 | $8.06 | $8.06 | 52,260 |
| 2022-08-29 | $8.18 | $8.18 | $8.13 | $8.14 | $8.14 | 87,909 |
| 2022-08-26 | $8.25 | $8.25 | $8.17 | $8.17 | $8.17 | 117,478 |
| 2022-08-25 | $8.01 | $8.24 | $8.01 | $8.20 | $8.20 | 282,744 |
| 2022-08-24 | $8.06 | $8.10 | $8.06 | $8.08 | $8.08 | 102,279 |
| 2022-08-23 | $8.06 | $8.06 | $8.02 | $8.02 | $8.02 | 144,575 |
| 2022-08-22 | $8.08 | $8.08 | $8.05 | $8.08 | $8.08 | 118,563 |
| 2022-08-19 | $8.05 | $8.06 | $8.03 | $8.05 | $8.05 | 68,599 |
| 2022-08-18 | $8.09 | $8.10 | $8.04 | $8.09 | $8.09 | 150,788 |
| 2022-08-17 | $8.15 | $8.19 | $8.12 | $8.18 | $8.18 | 47,531 |
| 2022-08-16 | $8.13 | $8.22 | $8.13 | $8.22 | $8.22 | 59,463 |
| 2022-08-15 | $8.12 | $8.25 | $8.12 | $8.22 | $8.22 | 73,193 |
| 2022-08-12 | $8.27 | $8.28 | $8.25 | $8.28 | $8.28 | 67,857 |
| 2022-08-11 | $8.26 | $8.29 | $8.23 | $8.29 | $8.29 | 32,813 |
| 2022-08-10 | $8.01 | $8.25 | $8.01 | $8.24 | $8.24 | 170,366 |
| 2022-08-09 | $8.21 | $8.24 | $8.21 | $8.24 | $8.24 | 106,371 |
| 2022-08-08 | $8.24 | $8.27 | $8.22 | $8.27 | $8.27 | 101,018 |
| 2022-08-05 | $8.19 | $8.25 | $8.19 | $8.22 | $8.22 | 89,333 |
| 2022-08-04 | $8.19 | $8.23 | $8.15 | $8.20 | $8.20 | 49,722 |
| 2022-08-03 | $8.06 | $8.08 | $8.03 | $8.08 | $8.08 | 181,639 |
| 2022-08-02 | $8.11 | $8.15 | $8.08 | $8.09 | $8.09 | 120,640 |
| 2022-08-01 | $8.19 | $8.20 | $8.15 | $8.15 | $8.15 | 171,673 |
| 2022-07-29 | $8.20 | $8.21 | $8.19 | $8.21 | $8.21 | 47,842 |
| 2022-07-28 | $8.22 | $8.27 | $8.20 | $8.25 | $8.25 | 111,305 |
| 2022-07-27 | $8.22 | $8.29 | $8.22 | $8.28 | $8.28 | 83,030 |
| 2022-07-26 | $7.90 | $8.21 | $7.90 | $8.18 | $8.18 | 120,841 |
| 2022-07-25 | $8.20 | $8.23 | $8.19 | $8.23 | $8.23 | 81,607 |
| 2022-07-22 | $8.15 | $8.17 | $8.06 | $8.17 | $8.17 | 443,540 |
| 2022-07-21 | $8.08 | $8.18 | $8.08 | $8.16 | $8.16 | 107,286 |
| 2022-07-20 | $8.14 | $8.19 | $8.12 | $8.17 | $8.17 | 132,610 |
| 2022-07-19 | $8.46 | $8.46 | $8.10 | $8.17 | $8.17 | 145,544 |
| 2022-07-18 | $8.07 | $8.16 | $8.07 | $8.10 | $8.10 | 62,341 |
| 2022-07-15 | $7.95 | $8.07 | $7.93 | $8.00 | $8.00 | 66,678 |
| 2022-07-14 | $8.10 | $8.28 | $8.05 | $8.06 | $8.06 | 119,290 |
| 2022-07-13 | $8.31 | $8.35 | $8.22 | $8.30 | $8.30 | 37,833 |
| 2022-07-12 | $8.39 | $8.46 | $8.36 | $8.46 | $8.46 | 91,487 |
| 2022-07-11 | $8.49 | $8.49 | $8.42 | $8.45 | $8.45 | 48,974 |
| 2022-07-08 | $8.58 | $8.62 | $8.55 | $8.58 | $8.58 | 73,368 |
| 2022-07-07 | $8.60 | $8.64 | $8.58 | $8.64 | $8.64 | 80,292 |
| 2022-07-06 | $8.85 | $8.85 | $8.52 | $8.58 | $8.58 | 154,679 |
| 2022-07-05 | $9.51 | $9.51 | $9.30 | $9.33 | $8.52 | 41,002 |
| 2022-07-01 | $9.38 | $9.44 | $9.36 | $9.41 | $8.60 | 20,143 |
| 2022-06-30 | $9.45 | $9.46 | $9.36 | $9.46 | $8.64 | 43,475 |
| 2022-06-29 | $9.36 | $9.49 | $9.36 | $9.49 | $8.67 | 45,632 |
| 2022-06-28 | $9.34 | $9.39 | $9.34 | $9.36 | $8.55 | 38,635 |
| 2022-06-27 | $9.34 | $9.36 | $9.29 | $9.31 | $8.50 | 38,640 |
| 2022-06-24 | $9.20 | $9.26 | $9.20 | $9.25 | $8.45 | 32,142 |
| 2022-06-23 | $9.22 | $9.26 | $9.21 | $9.26 | $8.46 | 40,762 |
| 2022-06-22 | $9.24 | $9.28 | $9.22 | $9.27 | $8.47 | 33,894 |
| 2022-06-21 | $8.98 | $9.38 | $8.98 | $9.37 | $8.55 | 29,452 |
| 2022-06-17 | $9.27 | $9.29 | $9.18 | $9.21 | $8.41 | 42,312 |
| 2022-06-16 | $9.15 | $9.22 | $9.15 | $9.21 | $8.41 | 29,826 |
| 2022-06-15 | $9.24 | $9.31 | $9.23 | $9.25 | $8.45 | 33,488 |
| 2022-06-14 | $9.21 | $9.23 | $9.15 | $9.17 | $8.38 | 36,399 |
| 2022-06-13 | $9.24 | $9.24 | $9.14 | $9.16 | $8.37 | 59,759 |
| 2022-06-10 | $9.28 | $9.28 | $9.20 | $9.23 | $8.43 | 40,770 |
| 2022-06-09 | $9.36 | $9.36 | $9.27 | $9.27 | $8.47 | 16,467 |
| 2022-06-08 | $9.34 | $9.38 | $9.34 | $9.35 | $8.54 | 94,299 |
| 2022-06-07 | $9.42 | $9.43 | $9.40 | $9.41 | $8.60 | 17,397 |
| 2022-06-06 | $9.47 | $9.48 | $9.44 | $9.48 | $8.66 | 2,142 |
| 2022-06-03 | $9.42 | $9.46 | $9.42 | $9.45 | $8.63 | 31,148 |
| 2022-06-02 | $9.41 | $9.51 | $9.40 | $9.51 | $8.69 | 26,433 |
| 2022-06-01 | $9.38 | $9.47 | $9.38 | $9.45 | $8.63 | 41,226 |
| 2022-05-31 | $9.49 | $9.53 | $9.47 | $9.47 | $8.65 | 13,341 |
| 2022-05-27 | $9.48 | $9.56 | $9.48 | $9.56 | $8.73 | 8,884 |
| 2022-05-26 | $9.43 | $9.55 | $9.43 | $9.52 | $8.69 | 19,661 |
| 2022-05-25 | $9.39 | $9.48 | $9.39 | $9.48 | $8.66 | 26,295 |
| 2022-05-24 | $9.36 | $9.42 | $9.34 | $9.41 | $8.60 | 39,870 |
| 2022-05-23 | $9.37 | $9.38 | $9.34 | $9.37 | $8.56 | 27,733 |
| 2022-05-20 | $9.37 | $9.42 | $9.32 | $9.40 | $8.58 | 32,906 |
| 2022-05-19 | $9.31 | $9.38 | $9.28 | $9.34 | $8.53 | 21,130 |
| 2022-05-18 | $9.22 | $9.24 | $9.17 | $9.22 | $8.42 | 17,621 |
| 2022-05-17 | $9.25 | $9.28 | $9.20 | $9.28 | $8.48 | 28,774 |
| 2022-05-16 | $9.22 | $9.26 | $9.20 | $9.24 | $8.44 | 26,963 |
| 2022-05-13 | $9.19 | $9.26 | $9.19 | $9.24 | $8.44 | 31,061 |
| 2022-05-12 | $9.11 | $9.22 | $9.08 | $9.14 | $8.35 | 23,770 |
| 2022-05-11 | $9.19 | $9.22 | $9.13 | $9.18 | $8.39 | 58,400 |
| 2022-05-10 | $9.19 | $9.25 | $9.17 | $9.23 | $8.43 | 32,488 |
| 2022-05-09 | $9.14 | $9.21 | $9.10 | $9.10 | $8.31 | 30,279 |
| 2022-05-06 | $9.24 | $9.32 | $9.22 | $9.25 | $8.45 | 29,262 |
| 2022-05-05 | $9.30 | $9.36 | $9.23 | $9.31 | $8.50 | 34,503 |
| 2022-05-04 | $9.38 | $9.53 | $9.37 | $9.53 | $8.71 | 32,831 |
| 2022-05-03 | $9.34 | $9.40 | $9.34 | $9.40 | $8.59 | 65,081 |
| 2022-05-02 | $9.32 | $9.36 | $9.23 | $9.27 | $8.46 | 45,605 |
| 2022-04-29 | $9.34 | $9.44 | $9.31 | $9.32 | $8.51 | 56,940 |
| 2022-04-28 | $9.37 | $9.41 | $9.31 | $9.40 | $8.59 | 32,193 |
| 2022-04-27 | $9.17 | $9.27 | $9.17 | $9.22 | $8.42 | 34,542 |
| 2022-04-26 | $8.90 | $9.25 | $8.90 | $9.19 | $8.39 | 35,919 |
| 2022-04-25 | $9.14 | $9.40 | $9.14 | $9.36 | $8.55 | 31,465 |
| 2022-04-22 | $9.47 | $9.54 | $9.38 | $9.43 | $8.61 | 12,147 |
| 2022-04-21 | $9.56 | $9.63 | $9.41 | $9.42 | $8.60 | 47,651 |
| 2022-04-20 | $9.51 | $9.62 | $9.45 | $9.48 | $8.66 | 27,550 |
| 2022-04-19 | $9.58 | $9.66 | $9.51 | $9.63 | $8.80 | 72,691 |
| 2022-04-18 | $9.46 | $9.58 | $9.38 | $9.40 | $8.59 | 37,629 |
| 2022-04-14 | $9.49 | $9.64 | $9.44 | $9.50 | $8.68 | 29,910 |
| 2022-04-13 | $9.39 | $9.63 | $9.39 | $9.50 | $8.68 | 33,296 |
| 2022-04-12 | $9.69 | $9.69 | $9.50 | $9.59 | $8.76 | 68,120 |
| 2022-04-11 | $9.67 | $9.67 | $9.48 | $9.54 | $8.71 | 11,370 |
| 2022-04-08 | $9.62 | $9.69 | $9.55 | $9.69 | $8.85 | 12,605 |
| 2022-04-07 | $9.59 | $9.75 | $9.59 | $9.75 | $8.91 | 17,084 |
| 2022-04-06 | $9.38 | $9.66 | $9.38 | $9.57 | $8.74 | 16,761 |
| 2022-04-05 | $9.43 | $9.79 | $9.43 | $9.73 | $8.89 | 29,970 |
| 2022-04-04 | $9.69 | $9.84 | $9.66 | $9.84 | $8.99 | 43,191 |
| 2022-04-01 | $9.67 | $9.73 | $9.63 | $9.71 | $8.87 | 60,793 |
| 2022-03-31 | $9.56 | $9.67 | $9.50 | $9.50 | $8.68 | 39,075 |
| 2022-03-30 | $9.61 | $9.78 | $9.55 | $9.69 | $8.85 | 22,676 |
| 2022-03-29 | $9.56 | $9.56 | $9.45 | $9.53 | $8.71 | 37,126 |
| 2022-03-28 | $9.43 | $9.44 | $9.36 | $9.44 | $8.62 | 28,853 |
| 2022-03-25 | $9.33 | $9.36 | $9.33 | $9.34 | $8.53 | 29,469 |
| 2022-03-24 | $9.25 | $9.35 | $9.20 | $9.33 | $8.52 | 27,408 |
| 2022-03-23 | $9.12 | $9.23 | $9.12 | $9.15 | $8.36 | 38,602 |
| 2022-03-22 | $9.22 | $9.28 | $9.19 | $9.28 | $8.48 | 31,214 |
| 2022-03-21 | $9.10 | $9.17 | $9.08 | $9.17 | $8.38 | 18,924 |
| 2022-03-18 | $9.15 | $9.31 | $9.07 | $9.22 | $8.42 | 68,535 |
| 2022-03-17 | $9.14 | $9.21 | $9.08 | $9.21 | $8.41 | 23,302 |
| 2022-03-16 | $8.57 | $9.20 | $8.57 | $9.18 | $8.39 | 62,159 |
| 2022-03-15 | $8.78 | $8.86 | $8.70 | $8.82 | $8.06 | 92,906 |
| 2022-03-14 | $9.02 | $9.04 | $8.93 | $8.97 | $8.19 | 18,938 |
| 2022-03-11 | $9.03 | $9.12 | $8.98 | $8.99 | $8.21 | 34,808 |
| 2022-03-10 | $9.00 | $9.01 | $8.97 | $8.99 | $8.21 | 20,164 |
| 2022-03-09 | $9.21 | $9.21 | $8.99 | $9.03 | $8.25 | 54,602 |
| 2022-03-08 | $9.10 | $9.11 | $9.01 | $9.06 | $8.28 | 28,210 |
| 2022-03-07 | $9.13 | $9.13 | $9.03 | $9.04 | $8.26 | 70,100 |
| 2022-03-04 | $9.25 | $9.30 | $9.19 | $9.22 | $8.42 | 19,362 |
| 2022-03-03 | $9.20 | $9.30 | $9.20 | $9.30 | $8.50 | 20,294 |
| 2022-03-02 | $9.25 | $9.30 | $9.23 | $9.30 | $8.50 | 14,893 |
| 2022-03-01 | $9.32 | $9.40 | $9.27 | $9.33 | $8.52 | 30,447 |
| 2022-02-28 | $9.38 | $9.55 | $9.38 | $9.48 | $8.66 | 25,496 |
| 2022-02-25 | $9.22 | $9.39 | $9.22 | $9.38 | $8.56 | 30,534 |
| 2022-02-24 | $9.23 | $9.35 | $9.23 | $9.35 | $8.54 | 31,086 |
| 2022-02-23 | $9.61 | $9.61 | $9.53 | $9.59 | $8.76 | 16,358 |
| 2022-02-22 | $9.71 | $9.75 | $9.68 | $9.70 | $8.86 | 15,390 |
| 2022-02-18 | $9.76 | $9.79 | $9.76 | $9.78 | $8.93 | 7,374 |
| 2022-02-17 | $9.86 | $9.86 | $9.79 | $9.79 | $8.94 | 14,802 |
| 2022-02-16 | $9.78 | $9.91 | $9.78 | $9.82 | $8.97 | 17,631 |
| 2022-02-15 | $9.71 | $9.72 | $9.70 | $9.71 | $8.87 | 5,229 |
| 2022-02-14 | $9.90 | $9.95 | $9.88 | $9.92 | $9.06 | 6,507 |
| 2022-02-11 | $10.00 | $10.03 | $9.93 | $9.93 | $9.07 | 18,457 |
| 2022-02-10 | $9.85 | $9.92 | $9.82 | $9.86 | $9.01 | 26,106 |
| 2022-02-09 | $9.80 | $9.86 | $9.78 | $9.85 | $9.00 | 11,928 |
| 2022-02-08 | $9.74 | $9.79 | $9.67 | $9.77 | $8.92 | 31,103 |
| 2022-02-07 | $9.63 | $9.78 | $9.63 | $9.71 | $8.87 | 10,443 |
| 2022-02-04 | $9.50 | $9.56 | $9.50 | $9.54 | $8.71 | 27,109 |
| 2022-02-03 | $9.55 | $9.57 | $9.50 | $9.53 | $8.71 | 16,192 |
| 2022-02-02 | $9.56 | $9.57 | $9.54 | $9.56 | $8.73 | 4,433 |
| 2022-02-01 | $9.52 | $9.54 | $9.50 | $9.52 | $8.69 | 9,124 |
| 2022-01-31 | $9.48 | $9.50 | $9.48 | $9.50 | $8.68 | 3,004 |
| 2022-01-28 | $9.40 | $9.44 | $9.37 | $9.39 | $8.58 | 22,409 |
| 2022-01-27 | $9.39 | $9.45 | $9.39 | $9.41 | $8.60 | 27,591 |
| 2022-01-26 | $9.34 | $9.34 | $9.25 | $9.25 | $8.45 | 14,900 |
| 2022-01-25 | $9.35 | $9.43 | $9.35 | $9.38 | $8.57 | 10,206 |
| 2022-01-24 | $9.44 | $9.44 | $9.35 | $9.43 | $8.61 | 40,584 |
| 2022-01-21 | $9.41 | $9.51 | $9.39 | $9.42 | $8.60 | 25,680 |
| 2022-01-20 | $9.44 | $9.45 | $9.32 | $9.32 | $8.51 | 17,150 |
| 2022-01-19 | $9.23 | $9.37 | $9.23 | $9.23 | $8.43 | 15,352 |
| 2022-01-18 | $9.25 | $9.30 | $9.20 | $9.23 | $8.43 | 15,352 |
| 2022-01-14 | $9.31 | $9.33 | $9.28 | $9.31 | $8.50 | 13,658 |
| 2022-01-13 | $9.31 | $9.36 | $9.31 | $9.33 | $8.52 | 22,951 |
| 2022-01-12 | $9.15 | $9.17 | $9.13 | $9.16 | $8.36 | 5,981 |
| 2022-01-11 | $9.07 | $9.19 | $9.07 | $9.19 | $8.39 | 29,552 |
| 2022-01-10 | $8.98 | $9.00 | $8.98 | $8.98 | $8.20 | 17,143 |
| 2022-01-07 | $8.90 | $8.92 | $8.90 | $8.92 | $8.15 | 7,901 |
| 2022-01-06 | $8.80 | $8.82 | $8.79 | $8.80 | $8.04 | 12,493 |
| 2022-01-05 | $9.20 | $9.20 | $8.81 | $8.90 | $8.13 | 30,280 |
| 2022-01-04 | $8.72 | $8.75 | $8.62 | $8.62 | $7.87 | 20,552 |
| 2022-01-03 | $8.65 | $8.68 | $8.63 | $8.67 | $7.92 | 9,771 |
| 2021-12-31 | $8.56 | $8.57 | $8.55 | $8.55 | $7.81 | 14,818 |
| 2021-12-30 | $8.59 | $8.64 | $8.57 | $8.60 | $7.85 | 33,274 |
| 2021-12-29 | $8.57 | $8.60 | $8.55 | $8.58 | $7.83 | 10,057 |
| 2021-12-28 | $8.56 | $8.60 | $8.56 | $8.57 | $7.83 | 22,478 |
| 2021-12-27 | $8.84 | $8.84 | $8.40 | $8.57 | $7.83 | 14,095 |
| 2021-12-23 | $8.43 | $8.56 | $8.43 | $8.53 | $7.79 | 31,083 |
| 2021-12-22 | $8.42 | $8.48 | $8.40 | $8.42 | $7.69 | 31,038 |
| 2021-12-21 | $8.60 | $8.60 | $8.35 | $8.38 | $7.66 | 84,100 |
| 2021-12-20 | $8.50 | $8.50 | $8.38 | $8.45 | $7.72 | 21,161 |
| 2021-12-17 | $8.40 | $8.42 | $8.37 | $8.42 | $7.69 | 12,871 |
| 2021-12-16 | $8.43 | $8.44 | $8.39 | $8.40 | $7.67 | 29,356 |
| 2021-12-15 | $8.45 | $8.49 | $8.41 | $8.45 | $7.72 | 27,150 |
| 2021-12-14 | $8.33 | $8.46 | $8.33 | $8.39 | $7.66 | 35,097 |
| 2021-12-13 | $8.41 | $8.45 | $8.41 | $8.43 | $7.70 | 29,925 |
| 2021-12-10 | $8.54 | $8.56 | $8.48 | $8.55 | $7.81 | 20,216 |
| 2021-12-09 | $8.47 | $8.52 | $8.43 | $8.52 | $7.78 | 11,519 |
| 2021-12-08 | $8.53 | $8.57 | $8.53 | $8.54 | $7.80 | 10,441 |
| 2021-12-07 | $8.57 | $8.61 | $8.56 | $8.58 | $7.83 | 20,590 |
| 2021-12-06 | $8.34 | $8.66 | $8.34 | $8.66 | $7.91 | 46,119 |
| 2021-12-03 | $8.63 | $8.63 | $8.52 | $8.61 | $7.86 | 37,446 |
| 2021-12-02 | $8.30 | $8.70 | $8.30 | $8.50 | $7.76 | 34,525 |
| 2021-12-01 | $8.33 | $8.42 | $8.33 | $8.34 | $7.62 | 32,888 |
| 2021-11-30 | $8.26 | $8.26 | $8.17 | $8.26 | $7.55 | 141,415 |
| 2021-11-29 | $8.30 | $8.37 | $8.26 | $8.26 | $7.55 | 193,938 |
| 2021-11-26 | $8.33 | $8.38 | $8.31 | $8.36 | $7.64 | 4,195 |
| 2021-11-24 | $8.39 | $8.43 | $8.39 | $8.42 | $7.69 | 12,008 |
| 2021-11-23 | $8.44 | $8.45 | $8.41 | $8.41 | $7.68 | 29,369 |
| 2021-11-22 | $8.44 | $8.50 | $8.43 | $8.46 | $7.73 | 25,478 |
| 2021-11-19 | $8.50 | $8.55 | $8.50 | $8.53 | $7.79 | 33,970 |
| 2021-11-18 | $8.48 | $8.48 | $8.45 | $8.45 | $7.72 | 17,757 |
| 2021-11-17 | $8.52 | $8.53 | $8.45 | $8.48 | $7.75 | 33,100 |
| 2021-11-16 | $8.51 | $8.53 | $8.50 | $8.52 | $7.78 | 27,340 |
| 2021-11-15 | $8.42 | $8.50 | $8.42 | $8.47 | $7.74 | 25,086 |
| 2021-11-12 | $8.46 | $8.46 | $8.42 | $8.42 | $7.69 | 5,532 |
| 2021-11-11 | $8.46 | $8.51 | $8.46 | $8.49 | $7.76 | 18,988 |
| 2021-11-10 | $8.39 | $8.39 | $8.31 | $8.31 | $7.59 | 24,333 |
| 2021-11-09 | $8.33 | $8.38 | $8.33 | $8.36 | $7.64 | 14,265 |
| 2021-11-08 | $8.81 | $8.81 | $8.41 | $8.49 | $7.76 | 81,716 |
| 2021-11-05 | $8.42 | $8.42 | $8.33 | $8.33 | $7.61 | 28,715 |
| 2021-11-04 | $8.52 | $8.52 | $8.42 | $8.45 | $7.72 | 26,589 |
| 2021-11-03 | $8.53 | $8.57 | $8.48 | $8.51 | $7.77 | 4,901 |
| 2021-11-02 | $8.52 | $8.57 | $8.50 | $8.57 | $7.83 | 39,267 |
| 2021-11-01 | $8.52 | $8.66 | $8.52 | $8.62 | $7.87 | 34,640 |
| 2021-10-29 | $8.50 | $8.50 | $8.42 | $8.47 | $7.74 | 31,615 |
| 2021-10-28 | $8.50 | $8.71 | $8.50 | $8.71 | $7.96 | 7,916 |
| 2021-10-27 | $8.53 | $8.55 | $8.51 | $8.52 | $7.78 | 10,972 |
| 2021-10-26 | $8.62 | $8.63 | $8.56 | $8.58 | $7.84 | 22,902 |
| 2021-10-25 | $8.60 | $8.64 | $8.60 | $8.62 | $7.87 | 8,107 |
| 2021-10-22 | $8.64 | $8.68 | $8.59 | $8.63 | $7.88 | 11,437 |
| 2021-10-21 | $8.56 | $8.59 | $8.52 | $8.54 | $7.80 | 14,407 |
| 2021-10-20 | $8.63 | $8.65 | $8.62 | $8.64 | $7.89 | 15,621 |
| 2021-10-19 | $8.63 | $8.63 | $8.62 | $8.63 | $7.88 | 44,332 |
| 2021-10-18 | $8.68 | $8.68 | $8.51 | $8.53 | $7.79 | 56,286 |
| 2021-10-15 | $8.64 | $8.65 | $8.60 | $8.60 | $7.86 | 9,339 |
| 2021-10-14 | $8.59 | $8.62 | $8.56 | $8.56 | $7.82 | 11,184 |
| 2021-10-13 | $8.63 | $8.64 | $8.59 | $8.60 | $7.86 | 15,034 |
| 2021-10-12 | $8.58 | $8.63 | $8.58 | $8.58 | $7.84 | 18,087 |
| 2021-10-11 | $8.60 | $8.63 | $8.41 | $8.41 | $7.68 | 24,063 |
| 2021-10-08 | $8.60 | $8.67 | $8.58 | $8.67 | $7.92 | 4,790 |
| 2021-10-07 | $8.60 | $8.63 | $8.47 | $8.58 | $7.84 | 17,845 |
| 2021-10-06 | $8.49 | $8.51 | $8.45 | $8.46 | $7.73 | 38,489 |
| 2021-10-05 | $8.55 | $8.60 | $8.49 | $8.56 | $7.82 | 11,088 |
| 2021-10-04 | $8.50 | $8.51 | $8.41 | $8.46 | $7.73 | 23,778 |
| 2021-10-01 | $8.47 | $8.53 | $8.42 | $8.42 | $7.69 | 10,601 |
| 2021-09-30 | $8.55 | $8.57 | $8.53 | $8.56 | $7.82 | 13,430 |
| 2021-09-29 | $8.44 | $8.48 | $8.42 | $8.48 | $7.75 | 11,439 |
| 2021-09-28 | $8.39 | $8.43 | $8.29 | $8.39 | $7.66 | 22,251 |
| 2021-09-27 | $8.53 | $8.53 | $8.27 | $8.37 | $7.65 | 41,208 |
| 2021-09-24 | $8.38 | $8.38 | $8.23 | $8.26 | $7.55 | 25,739 |
| 2021-09-23 | $8.37 | $8.44 | $8.33 | $8.38 | $7.65 | 38,172 |
| 2021-09-22 | $8.36 | $8.42 | $8.29 | $8.34 | $7.61 | 41,427 |
| 2021-09-21 | $8.47 | $8.47 | $8.19 | $8.25 | $7.54 | 50,921 |
| 2021-09-20 | $8.40 | $8.40 | $8.12 | $8.17 | $7.47 | 94,964 |
| 2021-09-17 | $8.50 | $8.63 | $8.49 | $8.59 | $7.85 | 19,911 |
| 2021-09-16 | $8.67 | $8.67 | $8.55 | $8.63 | $7.88 | 13,444 |
| 2021-09-15 | $8.76 | $8.76 | $8.65 | $8.70 | $7.95 | 211,311 |
| 2021-09-14 | $8.77 | $8.77 | $8.68 | $8.75 | $7.99 | 165,473 |
| 2021-09-13 | $8.86 | $8.92 | $8.83 | $8.87 | $8.10 | 18,247 |
| 2021-09-10 | $8.79 | $8.86 | $8.77 | $8.79 | $8.03 | 20,101 |
| 2021-09-09 | $8.72 | $8.81 | $8.72 | $8.75 | $7.99 | 10,804 |
| 2021-09-08 | $8.77 | $8.77 | $8.68 | $8.71 | $7.95 | 17,873 |
| 2021-09-07 | $8.76 | $8.76 | $8.68 | $8.76 | $8.00 | 19,221 |
| 2021-09-03 | $8.45 | $8.60 | $8.45 | $8.58 | $7.83 | 85,543 |
| 2021-09-02 | $8.47 | $8.47 | $8.40 | $8.44 | $7.71 | 33,713 |
| 2021-09-01 | $8.62 | $8.62 | $8.47 | $8.52 | $7.78 | 24,730 |
| 2021-08-31 | $8.35 | $8.37 | $8.28 | $8.36 | $7.64 | 35,037 |
| 2021-08-30 | $8.35 | $8.37 | $8.27 | $8.37 | $7.65 | 17,742 |
| 2021-08-27 | $8.35 | $8.38 | $8.33 | $8.38 | $7.65 | 14,542 |
| 2021-08-26 | $8.31 | $8.35 | $8.31 | $8.32 | $7.60 | 41,116 |
| 2021-08-25 | $8.31 | $8.31 | $8.25 | $8.29 | $7.57 | 24,263 |
| 2021-08-24 | $8.31 | $8.36 | $8.31 | $8.33 | $7.61 | 57,109 |
| 2021-08-23 | $8.35 | $8.41 | $8.33 | $8.41 | $7.68 | 75,950 |
| 2021-08-20 | $8.36 | $8.36 | $8.31 | $8.35 | $7.63 | 46,947 |
| 2021-08-19 | $8.34 | $8.34 | $8.30 | $8.30 | $7.59 | 40,977 |
| 2021-08-18 | $8.37 | $8.40 | $8.35 | $8.37 | $7.65 | 40,397 |
| 2021-08-17 | $8.31 | $8.33 | $8.27 | $8.32 | $7.60 | 28,949 |
| 2021-08-16 | $8.34 | $8.40 | $8.34 | $8.38 | $7.65 | 41,637 |
| 2021-08-13 | $8.30 | $8.36 | $8.30 | $8.36 | $7.64 | 52,940 |
| 2021-08-12 | $8.31 | $8.36 | $8.30 | $8.32 | $7.60 | 27,188 |
| 2021-08-11 | $8.41 | $8.45 | $8.36 | $8.45 | $7.72 | 22,036 |
| 2021-08-10 | $8.04 | $8.24 | $8.04 | $8.21 | $7.50 | 79,238 |
| 2021-08-09 | $8.48 | $8.53 | $8.18 | $8.31 | $7.59 | 39,613 |
| 2021-08-06 | $8.17 | $8.18 | $8.16 | $8.17 | $7.46 | 33,233 |
| 2021-08-05 | $8.26 | $8.26 | $8.19 | $8.26 | $7.55 | 21,957 |
| 2021-08-04 | $8.51 | $8.51 | $8.19 | $8.32 | $7.60 | 44,249 |
| 2021-08-03 | $8.38 | $8.42 | $8.34 | $8.42 | $7.69 | 30,988 |
| 2021-08-02 | $8.33 | $8.42 | $8.33 | $8.39 | $7.66 | 156,772 |
| 2021-07-30 | $8.30 | $8.31 | $8.28 | $8.30 | $7.58 | 34,961 |
| 2021-07-29 | $8.40 | $8.55 | $8.34 | $8.34 | $7.62 | 236,126 |
| 2021-07-28 | $8.23 | $8.61 | $8.21 | $8.57 | $7.83 | 63,821 |
| 2021-07-27 | $8.63 | $8.68 | $8.30 | $8.37 | $7.65 | 68,811 |
| 2021-07-26 | $8.48 | $8.54 | $8.32 | $8.32 | $7.60 | 31,099 |
| 2021-07-23 | $8.31 | $8.38 | $8.31 | $8.33 | $7.61 | 19,132 |
| 2021-07-22 | $8.62 | $8.73 | $8.32 | $8.34 | $7.61 | 22,886 |
| 2021-07-21 | $8.38 | $8.41 | $8.33 | $8.36 | $7.64 | 26,477 |
| 2021-07-20 | $8.53 | $8.53 | $8.38 | $8.40 | $7.67 | 42,872 |
| 2021-07-19 | $8.45 | $8.47 | $8.41 | $8.45 | $7.72 | 21,899 |
| 2021-07-16 | $8.57 | $8.57 | $8.51 | $8.51 | $7.78 | 26,747 |
| 2021-07-15 | $8.49 | $8.62 | $8.49 | $8.57 | $7.82 | 20,526 |
| 2021-07-14 | $8.67 | $8.67 | $8.48 | $8.48 | $7.75 | 28,345 |
| 2021-07-13 | $8.56 | $8.64 | $8.53 | $8.53 | $7.79 | 18,839 |
| 2021-07-12 | $8.50 | $8.56 | $8.48 | $8.56 | $7.82 | 13,775 |
| 2021-07-09 | $8.67 | $8.67 | $8.55 | $8.66 | $7.91 | 18,188 |
| 2021-07-08 | $8.54 | $8.57 | $8.52 | $8.53 | $7.80 | 9,207 |
| 2021-07-07 | $8.64 | $8.74 | $8.60 | $8.66 | $7.91 | 8,487 |
| 2021-07-06 | $8.65 | $8.65 | $8.57 | $8.58 | $7.84 | 95,185 |
| 2021-07-02 | $8.83 | $8.83 | $8.60 | $8.69 | $7.93 | 27,278 |
| 2021-07-01 | $8.62 | $8.62 | $8.59 | $8.61 | $7.86 | 14,318 |
| 2021-06-30 | $8.63 | $8.68 | $8.60 | $8.65 | $7.90 | 13,271 |
| 2021-06-29 | $8.70 | $8.70 | $8.64 | $8.68 | $7.93 | 7,112 |
| 2021-06-28 | $8.87 | $8.87 | $8.69 | $8.70 | $7.94 | 6,718 |
| 2021-06-25 | $8.89 | $8.89 | $8.67 | $8.67 | $7.92 | 9,011 |
| 2021-06-24 | $8.63 | $8.69 | $8.60 | $8.63 | $7.88 | 12,455 |
| 2021-06-23 | $8.66 | $8.68 | $8.60 | $8.61 | $7.86 | 6,121 |
| 2021-06-22 | $8.52 | $8.68 | $8.52 | $8.68 | $7.93 | 12,992 |
| 2021-06-21 | $8.80 | $8.80 | $8.58 | $8.66 | $7.91 | 6,170 |
| 2021-06-18 | $8.71 | $8.71 | $8.60 | $8.60 | $7.86 | 17,511 |
| 2021-06-17 | $8.80 | $8.80 | $8.71 | $8.78 | $8.02 | 12,602 |
| 2021-06-16 | $8.82 | $8.85 | $8.77 | $8.80 | $8.04 | 9,780 |
| 2021-06-15 | $8.91 | $8.94 | $8.80 | $8.82 | $8.05 | 6,759 |
| 2021-06-14 | $9.18 | $9.18 | $8.97 | $8.97 | $8.20 | 10,397 |
| 2021-06-11 | $9.00 | $9.02 | $8.96 | $9.01 | $8.23 | 842,963 |
| 2021-06-10 | $9.00 | $9.02 | $8.94 | $9.00 | $8.22 | 5,449 |
| 2021-06-09 | $9.23 | $9.23 | $9.04 | $9.05 | $8.27 | 18,051 |
| 2021-06-08 | $9.51 | $9.51 | $9.21 | $9.29 | $8.49 | 28,035 |
| 2021-06-07 | $10.00 | $10.20 | $9.96 | $9.99 | $8.58 | 23,474 |
| 2021-06-04 | $10.12 | $10.14 | $10.06 | $10.14 | $8.71 | 14,345 |
| 2021-06-03 | $10.09 | $10.13 | $10.09 | $10.09 | $8.67 | 6,548 |
| 2021-06-02 | $10.14 | $10.14 | $10.11 | $10.13 | $8.70 | 2,195 |
| 2021-06-01 | $9.90 | $10.03 | $9.90 | $9.96 | $8.56 | 5,729 |
| 2021-05-28 | $10.13 | $10.13 | $10.10 | $10.11 | $8.69 | 3,557 |
| 2021-05-27 | $9.99 | $10.02 | $9.99 | $10.02 | $8.61 | 1,976 |
| 2021-05-26 | $10.06 | $10.07 | $10.03 | $10.07 | $8.65 | 1,524 |
| 2021-05-25 | $10.00 | $10.00 | $9.97 | $9.97 | $8.57 | 4,206 |
| 2021-05-24 | $9.80 | $9.90 | $9.80 | $9.90 | $8.51 | 4,639 |
| 2021-05-21 | $9.83 | $9.83 | $9.74 | $9.79 | $8.41 | 3,515 |
| 2021-05-20 | $9.84 | $9.85 | $9.82 | $9.85 | $8.47 | 945 |
| 2021-05-19 | $9.88 | $9.91 | $9.81 | $9.86 | $8.47 | 14,297 |
| 2021-05-18 | $9.93 | $9.93 | $9.88 | $9.93 | $8.53 | 18,692 |
| 2021-05-17 | $9.49 | $9.90 | $9.49 | $9.83 | $8.45 | 10,913 |
| 2021-05-14 | $9.95 | $9.95 | $9.87 | $9.89 | $8.50 | 4,599 |
| 2021-05-13 | $9.58 | $9.82 | $9.58 | $9.75 | $8.38 | 9,390 |
| 2021-05-12 | $9.95 | $9.95 | $9.68 | $9.70 | $8.34 | 8,247 |
| 2021-05-11 | $9.47 | $9.89 | $9.47 | $9.89 | $8.50 | 3,308 |
| 2021-05-10 | $10.10 | $10.10 | $9.73 | $9.74 | $8.37 | 4,243 |
| 2021-05-07 | $9.79 | $9.84 | $9.79 | $9.81 | $8.43 | 947 |
| 2021-05-06 | $9.76 | $9.76 | $9.73 | $9.73 | $8.36 | 14,449 |
| 2021-05-05 | $9.76 | $9.78 | $9.76 | $9.76 | $8.38 | 9,433 |
| 2021-05-04 | $9.17 | $9.63 | $9.17 | $9.52 | $8.18 | 5,572 |
| 2021-05-03 | $9.66 | $9.68 | $9.63 | $9.63 | $8.28 | 8,162 |
| 2021-04-30 | $9.70 | $9.71 | $9.65 | $9.66 | $8.30 | 6,643 |
| 2021-04-29 | $9.90 | $9.90 | $9.78 | $9.80 | $8.42 | 4,645 |
| 2021-04-28 | $9.76 | $9.81 | $9.76 | $9.81 | $8.43 | 3,720 |
| 2021-04-27 | $9.77 | $9.77 | $9.75 | $9.75 | $8.38 | 3,363 |
| 2021-04-26 | $10.02 | $10.02 | $9.71 | $9.76 | $8.39 | 10,744 |
| 2021-04-23 | $9.95 | $9.98 | $9.94 | $9.97 | $8.56 | 9,841 |
| 2021-04-22 | $9.94 | $9.94 | $9.91 | $9.94 | $8.54 | 8,763 |
| 2021-04-21 | $10.00 | $10.08 | $10.00 | $10.07 | $8.65 | 6,547 |
| 2021-04-20 | $10.02 | $10.02 | $9.96 | $9.96 | $8.56 | 2,154 |
| 2021-04-19 | $10.18 | $10.18 | $9.94 | $9.96 | $8.56 | 1,880 |
| 2021-04-16 | $9.96 | $9.98 | $9.96 | $9.98 | $8.58 | 6,497 |
| 2021-04-15 | $9.94 | $9.98 | $9.92 | $9.98 | $8.58 | 3,090 |
| 2021-04-14 | $9.85 | $9.96 | $9.85 | $9.93 | $8.53 | 7,379 |
| 2021-04-13 | $9.97 | $10.01 | $9.94 | $9.98 | $8.58 | 4,860 |
| 2021-04-12 | $9.86 | $9.87 | $9.85 | $9.85 | $8.47 | 1,387 |
| 2021-04-09 | $9.82 | $9.85 | $9.78 | $9.83 | $8.44 | 7,318 |
| 2021-04-08 | $10.13 | $10.13 | $9.88 | $9.92 | $8.53 | 11,489 |
| 2021-04-07 | $10.00 | $10.00 | $9.73 | $9.81 | $8.43 | 11,225 |
| 2021-04-06 | $9.93 | $10.08 | $9.93 | $10.01 | $8.60 | 3,156 |
| 2021-04-05 | $10.01 | $10.01 | $9.95 | $9.96 | $8.56 | 6,895 |
| 2021-04-01 | $9.97 | $10.01 | $9.97 | $9.98 | $8.58 | 10,514 |
| 2021-03-31 | $10.09 | $10.15 | $10.02 | $10.04 | $8.63 | 6,970 |
| 2021-03-30 | $10.00 | $10.02 | $9.92 | $9.98 | $8.57 | 4,085 |
| 2021-03-29 | $10.48 | $10.48 | $10.27 | $10.32 | $8.87 | 7,826 |
| 2021-03-26 | $10.09 | $10.17 | $10.09 | $10.17 | $8.74 | 3,733 |
| 2021-03-25 | $10.06 | $10.10 | $10.03 | $10.06 | $8.65 | 1,314 |
| 2021-03-24 | $10.06 | $10.12 | $10.05 | $10.05 | $8.64 | 11,652 |
| 2021-03-23 | $10.26 | $10.28 | $10.26 | $10.28 | $8.84 | 1,095 |
| 2021-03-22 | $10.40 | $10.48 | $10.40 | $10.48 | $9.01 | 1,592 |
| 2021-03-19 | $10.04 | $10.18 | $9.97 | $10.18 | $8.75 | 21,927 |
| 2021-03-18 | $10.40 | $10.40 | $10.37 | $10.37 | $8.91 | 1,744 |
| 2021-03-17 | $10.29 | $10.37 | $10.20 | $10.37 | $8.91 | 5,794 |
| 2021-03-16 | $10.29 | $10.32 | $10.28 | $10.29 | $8.84 | 12,991 |
| 2021-03-15 | $10.34 | $10.39 | $10.33 | $10.39 | $8.93 | 4,379 |
| 2021-03-12 | $10.06 | $10.07 | $10.05 | $10.05 | $8.64 | 1,555 |
| 2021-03-11 | $10.24 | $10.25 | $10.24 | $10.25 | $8.81 | 818 |
| 2021-03-10 | $10.23 | $10.28 | $10.22 | $10.28 | $8.84 | 6,886 |
| 2021-03-09 | $10.20 | $10.20 | $10.18 | $10.18 | $8.75 | 1,717 |
| 2021-03-08 | $10.20 | $10.40 | $10.20 | $10.30 | $8.85 | 11,458 |
| 2021-03-05 | $9.68 | $9.94 | $9.68 | $9.88 | $8.49 | 7,235 |
| 2021-03-04 | $9.28 | $9.58 | $9.28 | $9.43 | $8.10 | 12,497 |
| 2021-03-03 | $9.41 | $9.46 | $9.41 | $9.41 | $8.08 | 3,326 |
| 2021-03-02 | $9.10 | $9.10 | $8.95 | $8.95 | $7.69 | 4,451 |
| 2021-03-01 | $9.07 | $9.07 | $8.96 | $9.05 | $7.78 | 10,253 |
| 2021-02-26 | $9.18 | $9.18 | $9.05 | $9.07 | $7.80 | 11,962 |
| 2021-02-25 | $9.32 | $9.32 | $9.17 | $9.25 | $7.95 | 16,332 |
| 2021-02-24 | $9.32 | $9.34 | $9.24 | $9.33 | $8.02 | 12,301 |
| 2021-02-23 | $9.36 | $9.57 | $9.36 | $9.51 | $8.17 | 7,326 |
| 2021-02-22 | $9.30 | $9.30 | $9.23 | $9.23 | $7.93 | 4,985 |
| 2021-02-19 | $9.24 | $9.24 | $9.18 | $9.21 | $7.92 | 1,499 |
| 2021-02-18 | $9.22 | $9.24 | $9.22 | $9.24 | $7.94 | 2,442 |
| 2021-02-17 | $9.36 | $9.44 | $9.35 | $9.40 | $8.08 | 9,675 |
| 2021-02-16 | $9.19 | $9.19 | $9.14 | $9.14 | $7.86 | 2,474 |
| 2021-02-12 | $9.16 | $9.21 | $9.16 | $9.20 | $7.91 | 7,667 |
| 2021-02-11 | $9.15 | $9.20 | $9.15 | $9.20 | $7.91 | 6,816 |
| 2021-02-10 | $8.92 | $9.03 | $8.92 | $8.94 | $7.68 | 5,027 |
| 2021-02-09 | $8.86 | $8.88 | $8.82 | $8.86 | $7.61 | 8,304 |
| 2021-02-08 | $8.89 | $8.90 | $8.86 | $8.86 | $7.61 | 4,963 |
| 2021-02-05 | $9.07 | $9.07 | $8.92 | $8.94 | $7.68 | 4,632 |
| 2021-02-04 | $8.80 | $8.92 | $8.80 | $8.88 | $7.63 | 4,978 |
| 2021-02-03 | $8.89 | $8.90 | $8.88 | $8.90 | $7.65 | 3,549 |
| 2021-02-02 | $8.95 | $8.95 | $8.89 | $8.90 | $7.65 | 12,155 |
| 2021-02-01 | $9.00 | $9.00 | $8.92 | $8.94 | $7.69 | 3,612 |
| 2021-01-29 | $9.17 | $9.17 | $8.96 | $8.97 | $7.71 | 2,358 |
| 2021-01-28 | $9.18 | $9.22 | $9.18 | $9.22 | $7.92 | 9,116 |
| 2021-01-27 | $9.33 | $9.33 | $9.20 | $9.24 | $7.94 | 1,703 |
| 2021-01-26 | $9.34 | $9.34 | $9.31 | $9.33 | $8.01 | 2,666 |
| 2021-01-25 | $9.41 | $9.41 | $9.33 | $9.34 | $8.03 | 4,327 |
| 2021-01-22 | $9.37 | $9.41 | $9.37 | $9.40 | $8.08 | 1,285 |
| 2021-01-21 | $9.67 | $9.68 | $9.63 | $9.64 | $8.29 | 4,364 |
| 2021-01-20 | $9.74 | $9.90 | $9.65 | $9.69 | $8.32 | 112,256 |
| 2021-01-19 | $9.80 | $9.80 | $9.77 | $9.77 | $8.40 | 9,846 |
| 2021-01-15 | $9.30 | $9.71 | $9.30 | $9.61 | $8.26 | 2,609 |
| 2021-01-14 | $9.60 | $9.60 | $9.46 | $9.46 | $8.13 | 20,640 |
| 2021-01-13 | $9.51 | $9.51 | $9.50 | $9.50 | $8.16 | 1,203 |
| 2021-01-12 | $9.49 | $9.49 | $9.48 | $9.48 | $8.15 | 1,702 |
| 2021-01-11 | $9.36 | $9.43 | $9.36 | $9.41 | $8.08 | 1,698 |
| 2021-01-08 | $9.21 | $9.28 | $9.21 | $9.28 | $7.98 | 2,869 |
| 2021-01-07 | $9.16 | $9.17 | $9.08 | $9.15 | $7.86 | 6,388 |
| 2021-01-06 | $9.18 | $9.19 | $9.12 | $9.13 | $7.85 | 5,068 |
| 2021-01-05 | $9.02 | $9.09 | $9.02 | $9.09 | $7.81 | 6,721 |
| 2021-01-04 | $8.92 | $8.95 | $8.88 | $8.88 | $7.63 | 1,772 |
| 2020-12-31 | $9.27 | $9.27 | $8.98 | $9.01 | $7.75 | 5,081 |
| 2020-12-30 | $9.20 | $9.23 | $9.20 | $9.20 | $7.91 | 1,924 |
| 2020-12-29 | $9.12 | $9.13 | $9.10 | $9.10 | $7.82 | 4,547 |
| 2020-12-28 | $9.22 | $9.22 | $9.03 | $9.05 | $7.78 | 13,499 |
| 2020-12-24 | $8.80 | $8.84 | $8.80 | $8.83 | $7.58 | 3,409 |
| 2020-12-23 | $8.68 | $8.77 | $8.68 | $8.75 | $7.52 | 7,345 |
| 2020-12-22 | $8.88 | $8.88 | $8.82 | $8.82 | $7.58 | 4,272 |
| 2020-12-21 | $8.79 | $8.79 | $8.76 | $8.78 | $7.55 | 3,485 |
| 2020-12-18 | $8.74 | $8.98 | $8.74 | $8.85 | $7.61 | 9,126 |
| 2020-12-17 | $8.99 | $9.02 | $8.98 | $8.99 | $7.73 | 3,530 |
| 2020-12-16 | $9.09 | $9.09 | $9.02 | $9.03 | $7.76 | 2,928 |
| 2020-12-15 | $9.07 | $9.14 | $9.07 | $9.08 | $7.81 | 1,530 |
| 2020-12-14 | $9.14 | $9.21 | $9.14 | $9.14 | $7.86 | 2,618 |
| 2020-12-11 | $9.22 | $9.24 | $9.12 | $9.14 | $7.86 | 9,346 |
| 2020-12-10 | $9.15 | $9.16 | $9.15 | $9.15 | $7.86 | 1,760 |
| 2020-12-09 | $9.33 | $9.33 | $9.33 | $9.33 | $8.02 | 666 |
| 2020-12-08 | $9.21 | $9.23 | $9.21 | $9.22 | $7.92 | 12,882 |
| 2020-12-07 | $9.50 | $9.50 | $9.25 | $9.25 | $7.95 | 4,774 |
| 2020-12-04 | $9.38 | $9.38 | $9.36 | $9.36 | $8.04 | 5,588 |
| 2020-12-03 | $9.55 | $9.55 | $9.30 | $9.33 | $8.02 | 7,403 |
| 2020-12-02 | $9.59 | $9.59 | $9.55 | $9.57 | $8.23 | 2,473 |
| 2020-12-01 | $9.66 | $9.71 | $9.66 | $9.70 | $8.34 | 5,980 |
| 2020-11-30 | $9.72 | $9.72 | $9.42 | $9.42 | $8.10 | 5,041 |
| 2020-11-27 | $9.32 | $9.63 | $9.31 | $9.58 | $8.23 | 1,970 |
| 2020-11-25 | $9.21 | $9.24 | $9.21 | $9.23 | $7.93 | 6,481 |
| 2020-11-24 | $8.94 | $9.03 | $8.94 | $9.02 | $7.75 | 6,013 |
| 2020-11-23 | $9.18 | $9.20 | $9.16 | $9.17 | $7.88 | 3,957 |
| 2020-11-20 | $8.96 | $8.96 | $8.90 | $8.93 | $7.68 | 4,357 |
| 2020-11-19 | $9.09 | $9.09 | $9.03 | $9.05 | $7.77 | 1,923 |
| 2020-11-18 | $9.24 | $9.24 | $9.19 | $9.21 | $7.92 | 1,466 |
| 2020-11-17 | $9.24 | $9.30 | $9.24 | $9.24 | $7.94 | 6,175 |
| 2020-11-16 | $9.13 | $9.20 | $9.13 | $9.19 | $7.89 | 3,378 |
| 2020-11-13 | $9.16 | $9.19 | $9.14 | $9.14 | $7.85 | 4,305 |
| 2020-11-12 | $9.48 | $9.48 | $9.42 | $9.45 | $8.12 | 2,495 |
| 2020-11-11 | $9.50 | $9.58 | $9.49 | $9.49 | $8.16 | 3,929 |
| 2020-11-10 | $9.30 | $9.33 | $9.25 | $9.33 | $8.01 | 29,957 |
| 2020-11-09 | $9.41 | $9.42 | $9.28 | $9.34 | $8.03 | 12,187 |
| 2020-11-06 | $9.08 | $9.11 | $9.07 | $9.11 | $7.83 | 3,885 |
| 2020-11-05 | $9.02 | $9.08 | $9.02 | $9.08 | $7.80 | 10,370 |
| 2020-11-04 | $8.99 | $9.02 | $8.96 | $8.98 | $7.72 | 7,243 |
| 2020-11-03 | $9.06 | $9.06 | $8.85 | $8.96 | $7.70 | 11,395 |
| 2020-11-02 | $8.98 | $9.00 | $8.96 | $8.98 | $7.72 | 20,393 |
| 2020-10-30 | $8.43 | $8.57 | $8.39 | $8.57 | $7.37 | 10,382 |
| 2020-10-29 | $8.56 | $8.61 | $8.54 | $8.57 | $7.37 | 220,524 |
| 2020-10-28 | $8.57 | $8.58 | $8.53 | $8.53 | $7.33 | 30,200 |
| 2020-10-27 | $8.79 | $8.83 | $8.78 | $8.81 | $7.57 | 9,021 |
| 2020-10-26 | $9.03 | $9.06 | $8.96 | $8.99 | $7.73 | 8,300 |
| 2020-10-23 | $9.07 | $9.09 | $9.06 | $9.09 | $7.81 | 7,733 |
| 2020-10-22 | $8.95 | $8.98 | $8.91 | $8.96 | $7.70 | 5,011 |
| 2020-10-21 | $8.84 | $8.88 | $8.79 | $8.79 | $7.55 | 13,823 |
| 2020-10-20 | $8.65 | $8.71 | $8.65 | $8.71 | $7.49 | 12,992 |
| 2020-10-19 | $8.85 | $8.86 | $8.82 | $8.82 | $7.58 | 5,888 |
| 2020-10-16 | $8.55 | $8.66 | $8.55 | $8.64 | $7.43 | 13,548 |
| 2020-10-15 | $8.31 | $8.33 | $8.22 | $8.33 | $7.16 | 54,563 |
| 2020-10-14 | $8.26 | $8.26 | $8.17 | $8.20 | $7.05 | 15,859 |
| 2020-10-13 | $8.14 | $8.15 | $8.07 | $8.13 | $6.99 | 35,535 |
| 2020-10-12 | $8.13 | $8.17 | $8.09 | $8.16 | $7.01 | 34,116 |
| 2020-10-09 | $7.81 | $7.83 | $7.78 | $7.78 | $6.69 | 16,564 |
| 2020-10-08 | $7.74 | $7.83 | $7.74 | $7.82 | $6.72 | 32,729 |
| 2020-10-07 | $7.88 | $7.88 | $7.69 | $7.75 | $6.66 | 51,081 |
| 2020-10-06 | $7.88 | $7.88 | $7.70 | $7.71 | $6.63 | 57,684 |
| 2020-10-05 | $7.78 | $7.79 | $7.73 | $7.73 | $6.64 | 59,207 |
| 2020-10-02 | $7.86 | $7.93 | $7.86 | $7.88 | $6.77 | 84,571 |
| 2020-10-01 | $7.86 | $7.95 | $7.86 | $7.91 | $6.80 | 48,646 |
| 2020-09-30 | $7.85 | $7.88 | $7.77 | $7.78 | $6.69 | 90,865 |
| 2020-09-29 | $7.57 | $7.82 | $7.57 | $7.77 | $6.68 | 60,710 |
| 2020-09-28 | $8.19 | $8.19 | $7.97 | $8.00 | $6.88 | 48,143 |
| 2020-09-25 | $7.68 | $7.71 | $7.63 | $7.71 | $6.63 | 54,291 |
| 2020-09-24 | $7.72 | $7.77 | $7.69 | $7.73 | $6.64 | 121,810 |
| 2020-09-23 | $7.88 | $7.90 | $7.81 | $7.84 | $6.74 | 90,989 |
| 2020-09-22 | $7.95 | $7.98 | $7.95 | $7.96 | $6.84 | 99,675 |
| 2020-09-21 | $8.04 | $8.04 | $7.96 | $8.01 | $6.88 | 24,814 |
| 2020-09-18 | $8.23 | $8.23 | $8.04 | $8.11 | $6.97 | 27,737 |
| 2020-09-17 | $8.04 | $8.09 | $8.01 | $8.07 | $6.93 | 51,631 |
| 2020-09-16 | $8.07 | $8.10 | $8.03 | $8.03 | $6.90 | 52,986 |
| 2020-09-15 | $8.09 | $8.14 | $8.07 | $8.10 | $6.96 | 37,364 |
| 2020-09-14 | $8.30 | $8.30 | $8.05 | $8.06 | $6.93 | 58,460 |
| 2020-09-11 | $8.09 | $8.10 | $8.03 | $8.05 | $6.92 | 64,454 |
| 2020-09-10 | $8.15 | $8.19 | $8.10 | $8.15 | $7.00 | 283,132 |
| 2020-09-09 | $8.12 | $8.25 | $8.12 | $8.24 | $7.08 | 249,596 |
| 2020-09-08 | $8.28 | $8.30 | $8.25 | $8.25 | $7.09 | 35,629 |
| 2020-09-04 | $8.03 | $8.08 | $7.95 | $8.02 | $6.89 | 98,249 |
| 2020-09-03 | $8.10 | $8.19 | $7.97 | $8.04 | $6.91 | 39,181 |
| 2020-09-02 | $8.05 | $8.09 | $8.02 | $8.09 | $6.95 | 35,446 |
| 2020-09-01 | $8.23 | $8.23 | $8.12 | $8.12 | $6.98 | 24,044 |
| 2020-08-31 | $8.49 | $8.49 | $8.28 | $8.34 | $7.17 | 6,454 |
| 2020-08-28 | $8.60 | $8.64 | $8.60 | $8.64 | $7.43 | 19,366 |
| 2020-08-27 | $8.60 | $8.63 | $8.57 | $8.61 | $7.40 | 36,891 |
| 2020-08-26 | $8.69 | $8.74 | $8.68 | $8.71 | $7.49 | 16,628 |
| 2020-08-25 | $8.73 | $8.76 | $8.71 | $8.76 | $7.52 | 36,617 |
| 2020-08-24 | $8.74 | $8.76 | $8.68 | $8.70 | $7.47 | 46,585 |
| 2020-08-21 | $8.84 | $8.84 | $8.77 | $8.77 | $7.54 | 21,729 |
| 2020-08-20 | $8.91 | $8.99 | $8.88 | $8.99 | $7.73 | 73,202 |
| 2020-08-19 | $9.02 | $9.03 | $8.96 | $8.96 | $7.70 | 31,716 |
| 2020-08-18 | $9.09 | $9.09 | $8.95 | $8.97 | $7.71 | 152,525 |
| 2020-08-17 | $8.99 | $9.00 | $8.97 | $8.99 | $7.73 | 78,168 |
| 2020-08-14 | $8.81 | $8.85 | $8.81 | $8.84 | $7.60 | 15,483 |
| 2020-08-13 | $8.76 | $8.81 | $8.72 | $8.76 | $7.53 | 65,748 |
| 2020-08-12 | $8.86 | $8.89 | $8.84 | $8.86 | $7.61 | 97,649 |
| 2020-08-11 | $8.77 | $8.81 | $8.72 | $8.72 | $7.49 | 25,585 |
| 2020-08-10 | $8.78 | $8.82 | $8.73 | $8.78 | $7.55 | 80,884 |
| 2020-08-07 | $8.69 | $8.69 | $8.63 | $8.65 | $7.43 | 44,297 |
| 2020-08-06 | $8.85 | $8.85 | $8.72 | $8.74 | $7.51 | 47,154 |
| 2020-08-05 | $8.85 | $8.85 | $8.79 | $8.79 | $7.56 | 40,908 |
| 2020-08-04 | $8.98 | $8.98 | $8.80 | $8.84 | $7.59 | 118,566 |
| 2020-08-03 | $8.74 | $8.77 | $8.71 | $8.71 | $7.49 | 45,144 |
| 2020-07-31 | $8.78 | $8.78 | $8.70 | $8.75 | $7.52 | 24,724 |
| 2020-07-30 | $8.90 | $8.90 | $8.79 | $8.85 | $7.61 | 22,882 |
| 2020-07-29 | $9.00 | $9.02 | $8.96 | $8.97 | $7.71 | 25,187 |
| 2020-07-28 | $8.94 | $8.94 | $8.88 | $8.94 | $7.68 | 61,453 |
| 2020-07-27 | $8.98 | $9.02 | $8.98 | $9.00 | $7.74 | 33,161 |
| 2020-07-24 | $8.92 | $8.96 | $8.91 | $8.92 | $7.67 | 17,697 |
| 2020-07-23 | $9.10 | $9.10 | $8.97 | $8.99 | $7.72 | 37,283 |
| 2020-07-22 | $9.15 | $9.15 | $9.10 | $9.12 | $7.84 | 36,468 |
| 2020-07-21 | $9.15 | $9.19 | $9.11 | $9.12 | $7.84 | 36,653 |
| 2020-07-20 | $9.32 | $9.38 | $9.31 | $9.33 | $8.02 | 53,329 |
| 2020-07-17 | $9.28 | $9.31 | $9.22 | $9.22 | $7.92 | 38,285 |
| 2020-07-16 | $9.25 | $9.30 | $9.24 | $9.26 | $7.96 | 32,758 |
| 2020-07-15 | $9.26 | $9.29 | $9.21 | $9.22 | $7.92 | 26,139 |
| 2020-07-14 | $9.30 | $9.35 | $9.28 | $9.32 | $8.01 | 22,169 |
| 2020-07-13 | $9.44 | $9.47 | $9.37 | $9.41 | $8.09 | 33,405 |
| 2020-07-10 | $9.08 | $9.54 | $9.08 | $9.49 | $8.16 | 16,835 |
| 2020-07-09 | $9.81 | $9.81 | $9.67 | $9.68 | $8.32 | 14,297 |
| 2020-07-08 | $9.83 | $9.95 | $9.79 | $9.95 | $8.55 | 71,991 |
| 2020-07-07 | $9.61 | $10.08 | $9.61 | $9.90 | $8.51 | 49,272 |
| 2020-07-06 | $10.10 | $10.34 | $9.95 | $10.33 | $8.88 | 26,654 |
| 2020-07-02 | $9.79 | $9.79 | $9.36 | $9.36 | $8.04 | 16,852 |
| 2020-07-01 | $9.28 | $9.52 | $9.25 | $9.44 | $8.11 | 22,561 |
| 2020-06-30 | $10.17 | $10.17 | $9.94 | $9.95 | $8.10 | 14,727 |
| 2020-06-29 | $10.11 | $10.17 | $10.11 | $10.15 | $8.26 | 2,298 |
| 2020-06-26 | $9.90 | $10.19 | $9.90 | $10.19 | $8.29 | 5,156 |
| 2020-06-25 | $10.01 | $10.08 | $10.01 | $10.08 | $8.20 | 3,302 |
| 2020-06-24 | $10.08 | $10.10 | $10.00 | $10.03 | $8.16 | 4,874 |
| 2020-06-23 | $10.16 | $10.20 | $10.07 | $10.07 | $8.20 | 7,898 |
| 2020-06-22 | $10.21 | $10.22 | $10.09 | $10.18 | $8.29 | 4,124 |
| 2020-06-19 | $10.02 | $10.08 | $9.96 | $9.96 | $8.11 | 8,286 |
| 2020-06-18 | $9.83 | $9.96 | $9.83 | $9.88 | $8.04 | 10,137 |
| 2020-06-17 | $10.03 | $10.06 | $9.92 | $9.95 | $8.10 | 7,999 |
| 2020-06-16 | $9.98 | $10.08 | $9.98 | $9.99 | $8.13 | 12,613 |
| 2020-06-15 | $10.05 | $10.15 | $10.02 | $10.05 | $8.18 | 14,740 |
| 2020-06-12 | $9.88 | $9.91 | $9.82 | $9.88 | $8.04 | 10,636 |
| 2020-06-11 | $9.93 | $9.93 | $9.82 | $9.82 | $7.99 | 10,697 |
| 2020-06-10 | $10.16 | $10.24 | $10.14 | $10.24 | $8.33 | 5,484 |
| 2020-06-09 | $10.14 | $10.18 | $10.10 | $10.18 | $8.29 | 9,427 |
| 2020-06-08 | $10.15 | $10.19 | $10.14 | $10.14 | $8.25 | 12,499 |
| 2020-06-05 | $10.39 | $10.49 | $10.38 | $10.42 | $8.48 | 16,213 |
| 2020-06-04 | $10.11 | $10.24 | $10.11 | $10.24 | $8.33 | 381,896 |
| 2020-06-03 | $10.27 | $10.35 | $10.27 | $10.28 | $8.37 | 65,672 |
| 2020-06-02 | $10.34 | $10.34 | $10.30 | $10.30 | $8.38 | 64,631 |
| 2020-06-01 | $10.19 | $10.29 | $10.19 | $10.26 | $8.35 | 17,769 |
| 2020-05-29 | $10.14 | $10.18 | $10.02 | $10.13 | $8.24 | 8,746 |
| 2020-05-28 | $10.09 | $10.21 | $10.04 | $10.04 | $8.17 | 15,789 |
| 2020-05-27 | $9.84 | $9.88 | $9.77 | $9.78 | $7.96 | 22,107 |
| 2020-05-26 | $9.80 | $9.99 | $9.80 | $9.84 | $8.01 | 25,616 |
| 2020-05-22 | $9.75 | $9.77 | $9.71 | $9.74 | $7.93 | 27,380 |
| 2020-05-21 | $9.99 | $9.99 | $9.87 | $9.91 | $8.07 | 14,355 |
| 2020-05-20 | $10.10 | $10.11 | $10.05 | $10.06 | $8.19 | 52,155 |
| 2020-05-19 | $10.08 | $10.19 | $10.06 | $10.07 | $8.20 | 37,005 |
| 2020-05-18 | $10.11 | $10.18 | $10.11 | $10.18 | $8.29 | 12,675 |
| 2020-05-15 | $9.93 | $9.93 | $9.89 | $9.92 | $8.07 | 36,813 |
| 2020-05-14 | $9.90 | $10.00 | $9.88 | $10.00 | $8.14 | 32,052 |
| 2020-05-13 | $10.15 | $10.17 | $10.01 | $10.06 | $8.19 | 44,386 |
| 2020-05-12 | $10.24 | $10.32 | $10.20 | $10.22 | $8.32 | 14,191 |
| 2020-05-11 | $10.25 | $10.31 | $10.23 | $10.31 | $8.39 | 22,247 |
| 2020-05-08 | $10.25 | $10.36 | $10.25 | $10.34 | $8.42 | 16,455 |
| 2020-05-07 | $10.07 | $10.12 | $10.05 | $10.06 | $8.19 | 23,766 |
| 2020-05-06 | $10.07 | $10.11 | $10.07 | $10.07 | $8.20 | 13,147 |
| 2020-05-05 | $10.01 | $10.05 | $9.96 | $9.98 | $8.12 | 12,356 |
| 2020-05-04 | $9.90 | $9.96 | $9.87 | $9.96 | $8.11 | 25,622 |
| 2020-05-01 | $10.12 | $10.12 | $9.96 | $9.96 | $8.11 | 24,069 |
| 2020-04-30 | $10.49 | $10.49 | $10.29 | $10.31 | $8.39 | 13,546 |
| 2020-04-29 | $10.49 | $10.58 | $10.49 | $10.52 | $8.56 | 34,784 |
| 2020-04-28 | $10.41 | $10.61 | $10.41 | $10.41 | $8.47 | 27,231 |
| 2020-04-27 | $10.35 | $10.58 | $10.32 | $10.57 | $8.60 | 1,124,311 |
| 2020-04-24 | $9.97 | $10.08 | $9.97 | $10.03 | $8.16 | 24,071 |
| 2020-04-23 | $10.10 | $10.14 | $10.00 | $10.05 | $8.18 | 18,907 |
| 2020-04-22 | $10.01 | $10.07 | $9.95 | $9.95 | $8.10 | 67,463 |
| 2020-04-21 | $9.69 | $9.78 | $9.67 | $9.71 | $7.90 | 74,899 |
| 2020-04-20 | $10.00 | $10.01 | $9.88 | $9.88 | $8.04 | 110,502 |
| 2020-04-17 | $9.96 | $10.00 | $9.93 | $10.00 | $8.14 | 36,445 |
| 2020-04-16 | $10.00 | $10.00 | $9.83 | $9.84 | $8.01 | 20,749 |
| 2020-04-15 | $9.89 | $9.98 | $9.87 | $9.92 | $8.07 | 21,574 |
| 2020-04-14 | $10.16 | $10.21 | $10.07 | $10.11 | $8.23 | 41,960 |
| 2020-04-13 | $9.87 | $9.97 | $9.86 | $9.96 | $8.11 | 39,796 |
| 2020-04-09 | $9.96 | $10.09 | $9.96 | $9.97 | $8.11 | 58,060 |
| 2020-04-08 | $9.91 | $10.02 | $9.88 | $10.02 | $8.16 | 47,994 |
| 2020-04-07 | $10.12 | $10.12 | $9.91 | $10.02 | $8.16 | 68,394 |
| 2020-04-06 | $9.85 | $9.95 | $9.85 | $9.95 | $8.10 | 79,708 |
| 2020-04-03 | $9.75 | $9.81 | $9.68 | $9.80 | $7.98 | 49,395 |
| 2020-04-02 | $9.91 | $9.91 | $9.73 | $9.88 | $8.04 | 53,574 |
| 2020-04-01 | $9.85 | $9.96 | $9.74 | $9.74 | $7.93 | 64,892 |
| 2020-03-31 | $10.00 | $10.13 | $9.90 | $9.91 | $8.07 | 59,251 |
| 2020-03-30 | $9.76 | $9.89 | $9.73 | $9.86 | $8.03 | 73,240 |
| 2020-03-27 | $10.02 | $10.02 | $9.35 | $9.40 | $7.65 | 83,620 |
| 2020-03-26 | $9.69 | $9.98 | $9.69 | $9.98 | $8.12 | 57,409 |
| 2020-03-25 | $9.52 | $9.78 | $9.52 | $9.71 | $7.90 | 43,506 |
| 2020-03-24 | $9.64 | $9.74 | $9.54 | $9.68 | $7.88 | 94,406 |
| 2020-03-23 | $9.15 | $9.31 | $9.02 | $9.11 | $7.41 | 87,635 |
| 2020-03-20 | $9.47 | $9.47 | $9.18 | $9.22 | $7.50 | 54,587 |
| 2020-03-19 | $8.39 | $9.11 | $8.39 | $8.96 | $7.29 | 84,609 |
| 2020-03-18 | $9.19 | $9.22 | $8.95 | $9.06 | $7.37 | 108,901 |
| 2020-03-17 | $9.74 | $9.74 | $9.14 | $9.41 | $7.66 | 97,045 |
| 2020-03-16 | $9.35 | $9.35 | $9.10 | $9.19 | $7.48 | 40,668 |
| 2020-03-13 | $9.88 | $10.06 | $9.77 | $9.98 | $8.12 | 25,264 |
| 2020-03-12 | $9.56 | $9.70 | $9.38 | $9.57 | $7.79 | 56,841 |
| 2020-03-11 | $9.80 | $10.29 | $9.80 | $10.25 | $8.34 | 73,183 |
| 2020-03-10 | $10.09 | $10.34 | $10.07 | $10.32 | $8.40 | 53,265 |
| 2020-03-09 | $9.83 | $9.96 | $9.80 | $9.92 | $8.07 | 27,352 |
| 2020-03-06 | $10.12 | $10.14 | $10.06 | $10.12 | $8.24 | 6,780 |
| 2020-03-05 | $10.32 | $10.35 | $10.24 | $10.32 | $8.40 | 31,867 |
| 2020-03-04 | $10.34 | $10.41 | $10.31 | $10.39 | $8.46 | 22,748 |
| 2020-03-03 | $10.30 | $10.38 | $10.21 | $10.31 | $8.39 | 17,157 |
| 2020-03-02 | $10.15 | $10.28 | $10.15 | $10.28 | $8.37 | 28,441 |
| 2020-02-28 | $9.88 | $10.02 | $9.88 | $10.02 | $8.16 | 18,565 |
| 2020-02-27 | $10.06 | $10.07 | $10.01 | $10.01 | $8.15 | 5,153 |
| 2020-02-26 | $10.06 | $10.06 | $9.97 | $9.99 | $8.13 | 8,148 |
| 2020-02-25 | $9.92 | $9.94 | $9.81 | $9.84 | $8.01 | 28,621 |
| 2020-02-24 | $9.96 | $9.99 | $9.94 | $9.97 | $8.11 | 2,185 |
| 2020-02-21 | $10.14 | $10.19 | $10.14 | $10.19 | $8.29 | 4,779 |
| 2020-02-20 | $10.18 | $10.18 | $10.11 | $10.14 | $8.25 | 2,714 |
| 2020-02-19 | $10.24 | $10.28 | $10.22 | $10.28 | $8.37 | 11,896 |
| 2020-02-18 | $10.17 | $10.20 | $10.07 | $10.11 | $8.23 | 38,838 |
| 2020-02-14 | $10.19 | $10.19 | $10.15 | $10.16 | $8.27 | 4,060 |
| 2020-02-13 | $10.06 | $10.09 | $10.06 | $10.08 | $8.20 | 2,571 |
| 2020-02-12 | $10.02 | $10.09 | $9.98 | $10.09 | $8.21 | 37,222 |
| 2020-02-11 | $9.95 | $9.96 | $9.91 | $9.94 | $8.09 | 3,641 |
| 2020-02-10 | $9.79 | $9.79 | $9.74 | $9.77 | $7.95 | 2,925 |
| 2020-02-07 | $9.88 | $9.88 | $9.80 | $9.80 | $7.98 | 4,795 |
| 2020-02-06 | $9.91 | $9.92 | $9.87 | $9.90 | $8.06 | 2,556 |
| 2020-02-05 | $9.76 | $9.88 | $9.76 | $9.86 | $8.02 | 12,180 |
| 2020-02-04 | $9.75 | $9.78 | $9.73 | $9.75 | $7.94 | 13,955 |
| 2020-02-03 | $9.65 | $9.68 | $9.65 | $9.65 | $7.85 | 18,374 |
| 2020-01-31 | $9.63 | $9.65 | $9.59 | $9.62 | $7.83 | 14,891 |
| 2020-01-30 | $9.72 | $9.81 | $9.70 | $9.81 | $7.98 | 8,015 |
| 2020-01-29 | $9.90 | $9.90 | $9.85 | $9.85 | $8.02 | 10,245 |
| 2020-01-28 | $9.80 | $9.89 | $9.78 | $9.84 | $8.01 | 21,986 |
| 2020-01-27 | $9.74 | $9.86 | $9.70 | $9.80 | $7.98 | 17,195 |
| 2020-01-24 | $10.20 | $10.23 | $10.13 | $10.15 | $8.26 | 9,948 |
| 2020-01-23 | $10.18 | $10.29 | $10.18 | $10.24 | $8.33 | 8,195 |
| 2020-01-22 | $10.50 | $10.50 | $10.39 | $10.43 | $8.49 | 11,505 |
| 2020-01-21 | $10.56 | $10.56 | $10.37 | $10.37 | $8.44 | 6,281 |
| 2020-01-17 | $10.70 | $10.77 | $10.70 | $10.75 | $8.75 | 24,633 |
| 2020-01-16 | $10.69 | $10.86 | $10.53 | $10.78 | $8.77 | 13,688 |
| 2020-01-15 | $10.80 | $10.90 | $10.79 | $10.90 | $8.87 | 894 |
| 2020-01-14 | $10.78 | $10.94 | $10.61 | $10.79 | $8.78 | 2,231 |
| 2020-01-13 | $10.65 | $11.02 | $10.65 | $10.94 | $8.90 | 2,010 |
| 2020-01-10 | $10.80 | $10.95 | $10.78 | $10.89 | $8.86 | 19,584 |
| 2020-01-09 | $10.68 | $10.85 | $10.68 | $10.77 | $8.77 | 1,823 |
| 2020-01-08 | $10.66 | $10.89 | $10.65 | $10.85 | $8.83 | 3,661 |
| 2020-01-07 | $10.81 | $10.89 | $10.81 | $10.89 | $8.86 | 2,120 |
| 2020-01-06 | $10.94 | $10.98 | $10.89 | $10.98 | $8.94 | 4,437 |
| 2020-01-03 | $11.06 | $11.10 | $11.06 | $11.07 | $9.01 | 2,949 |
| 2020-01-02 | $11.01 | $11.21 | $11.01 | $11.20 | $9.12 | 4,523 |
| 2019-12-31 | $11.00 | $11.00 | $10.93 | $10.99 | $8.94 | 3,193 |
| 2019-12-30 | $11.05 | $11.05 | $10.97 | $10.97 | $8.93 | 6,438 |
| 2019-12-27 | $11.02 | $11.08 | $11.02 | $11.08 | $9.02 | 10,594 |
| 2019-12-26 | $11.04 | $11.06 | $11.01 | $11.01 | $8.96 | 36,075 |
| 2019-12-24 | $10.96 | $10.96 | $10.91 | $10.91 | $8.88 | 3,573 |
| 2019-12-23 | $10.93 | $10.95 | $10.91 | $10.91 | $8.88 | 4,647 |
| 2019-12-20 | $10.93 | $10.93 | $10.91 | $10.92 | $8.89 | 5,092 |
| 2019-12-19 | $10.84 | $10.86 | $10.82 | $10.84 | $8.82 | 4,432 |
| 2019-12-18 | $10.77 | $10.85 | $10.77 | $10.82 | $8.81 | 9,425 |
| 2019-12-17 | $10.66 | $10.68 | $10.65 | $10.68 | $8.69 | 4,649 |
| 2019-12-16 | $10.49 | $10.52 | $10.47 | $10.47 | $8.52 | 23,623 |
| 2019-12-13 | $10.50 | $10.50 | $10.42 | $10.42 | $8.48 | 3,987 |
| 2019-12-12 | $10.42 | $10.50 | $10.36 | $10.46 | $8.51 | 12,943 |
| 2019-12-11 | $10.32 | $10.37 | $10.32 | $10.37 | $8.44 | 7,318 |
| 2019-12-10 | $10.19 | $10.22 | $10.18 | $10.22 | $8.32 | 4,016 |
| 2019-12-09 | $10.20 | $10.21 | $10.18 | $10.19 | $8.29 | 17,320 |
| 2019-12-06 | $10.13 | $10.17 | $10.13 | $10.16 | $8.27 | 4,536 |
| 2019-12-05 | $10.07 | $10.08 | $10.04 | $10.05 | $8.18 | 7,190 |
| 2019-12-04 | $10.11 | $10.16 | $10.11 | $10.13 | $8.24 | 9,302 |
| 2019-12-03 | $10.05 | $10.09 | $10.04 | $10.06 | $8.19 | 4,312 |
| 2019-12-02 | $10.15 | $10.15 | $10.12 | $10.12 | $8.24 | 15,483 |
| 2019-11-29 | $10.27 | $10.27 | $10.07 | $10.11 | $8.23 | 3,153 |
| 2019-11-27 | $10.26 | $10.36 | $10.26 | $10.36 | $8.43 | 3,365 |
| 2019-11-26 | $10.28 | $10.31 | $10.25 | $10.28 | $8.37 | 7,091 |
| 2019-11-25 | $10.23 | $10.32 | $10.23 | $10.32 | $8.40 | 5,620 |
| 2019-11-22 | $10.20 | $10.23 | $10.20 | $10.22 | $8.32 | 7,978 |
| 2019-11-21 | $10.19 | $10.22 | $10.19 | $10.21 | $8.31 | 5,399 |
| 2019-11-20 | $10.25 | $10.28 | $10.22 | $10.22 | $8.32 | 2,934 |
| 2019-11-19 | $10.28 | $10.33 | $10.28 | $10.33 | $8.41 | 1,803 |
| 2019-11-18 | $10.16 | $10.19 | $10.16 | $10.19 | $8.29 | 12,783 |
| 2019-11-15 | $10.22 | $10.22 | $10.10 | $10.11 | $8.23 | 4,477 |
| 2019-11-14 | $10.11 | $10.11 | $10.08 | $10.11 | $8.23 | 2,097 |
| 2019-11-13 | $10.11 | $10.15 | $10.09 | $10.15 | $8.26 | 15,526 |
| 2019-11-12 | $10.27 | $10.27 | $10.24 | $10.25 | $8.34 | 2,527 |
| 2019-11-11 | $10.28 | $10.37 | $10.28 | $10.37 | $8.44 | 7,084 |
| 2019-11-08 | $10.53 | $10.53 | $10.49 | $10.49 | $8.54 | 2,175 |
| 2019-11-07 | $10.63 | $10.63 | $10.57 | $10.61 | $8.64 | 1,203 |
| 2019-11-06 | $10.59 | $10.59 | $10.53 | $10.58 | $8.61 | 2,788 |
| 2019-11-05 | $10.69 | $10.69 | $10.52 | $10.59 | $8.62 | 3,186 |
| 2019-11-04 | $10.49 | $10.51 | $10.49 | $10.51 | $8.55 | 8,054 |
| 2019-11-01 | $10.44 | $10.48 | $10.43 | $10.46 | $8.51 | 3,191 |
| 2019-10-31 | $10.24 | $10.24 | $10.23 | $10.23 | $8.33 | 2,341 |
| 2019-10-30 | $10.34 | $10.34 | $10.22 | $10.22 | $8.32 | 2,027 |
| 2019-10-29 | $10.34 | $10.37 | $10.34 | $10.35 | $8.42 | 3,040 |
| 2019-10-28 | $10.35 | $10.35 | $10.35 | $10.35 | $8.42 | 2,707 |
| 2019-10-25 | $10.29 | $10.29 | $10.29 | $10.29 | $8.38 | 549 |
| 2019-10-24 | $10.32 | $10.34 | $10.27 | $10.28 | $8.37 | 7,287 |
| 2019-10-23 | $10.16 | $10.16 | $10.15 | $10.15 | $8.26 | 2,058 |
| 2019-10-22 | $10.20 | $10.20 | $10.15 | $10.16 | $8.27 | 1,715 |
| 2019-10-21 | $10.11 | $10.11 | $10.07 | $10.09 | $8.21 | 4,556 |
| 2019-10-18 | $10.08 | $10.08 | $10.03 | $10.03 | $8.16 | 15,155 |
| 2019-10-17 | $10.16 | $10.18 | $10.09 | $10.09 | $8.21 | 4,253 |
| 2019-10-16 | $10.10 | $10.12 | $10.09 | $10.12 | $8.24 | 2,335 |
| 2019-10-15 | $10.21 | $10.21 | $10.10 | $10.18 | $8.29 | 2,515 |
| 2019-10-14 | $9.96 | $10.13 | $9.96 | $10.09 | $8.21 | 2,263 |
| 2019-10-11 | $9.96 | $10.06 | $9.96 | $9.99 | $8.13 | 8,394 |
| 2019-10-10 | $9.80 | $9.87 | $9.80 | $9.85 | $8.02 | 51,398 |
| 2019-10-09 | $9.77 | $9.85 | $9.69 | $9.76 | $7.94 | 26,212 |
| 2019-10-08 | $9.62 | $9.76 | $9.62 | $9.66 | $7.86 | 27,628 |
| 2019-10-07 | $9.66 | $9.67 | $9.56 | $9.67 | $7.87 | 22,656 |
| 2019-10-04 | $9.65 | $9.74 | $9.64 | $9.69 | $7.89 | 10,993 |
| 2019-10-03 | $9.69 | $9.81 | $9.69 | $9.81 | $7.98 | 37,959 |
| 2019-10-02 | $9.70 | $9.73 | $9.68 | $9.69 | $7.89 | 16,600 |
| 2019-10-01 | $9.66 | $9.74 | $9.66 | $9.73 | $7.92 | 20,253 |
| 2019-09-30 | $9.72 | $9.79 | $9.72 | $9.74 | $7.93 | 11,001 |
| 2019-09-27 | $9.68 | $9.69 | $9.55 | $9.66 | $7.86 | 67,601 |
| 2019-09-26 | $9.72 | $9.73 | $9.68 | $9.69 | $7.89 | 26,546 |
| 2019-09-25 | $9.69 | $9.74 | $9.68 | $9.68 | $7.88 | 24,626 |
| 2019-09-24 | $9.75 | $9.75 | $9.69 | $9.71 | $7.90 | 14,776 |
| 2019-09-23 | $9.88 | $9.88 | $9.79 | $9.80 | $7.98 | 34,530 |
| 2019-09-20 | $9.90 | $9.90 | $9.85 | $9.86 | $8.03 | 1,465 |
| 2019-09-19 | $9.90 | $9.91 | $9.88 | $9.91 | $8.07 | 12,075 |
| 2019-09-18 | $9.92 | $9.92 | $9.85 | $9.88 | $8.04 | 13,354 |
| 2019-09-17 | $9.95 | $10.01 | $9.94 | $9.97 | $8.11 | 17,254 |
| 2019-09-16 | $10.00 | $10.08 | $10.00 | $10.01 | $8.15 | 11,147 |
| 2019-09-13 | $10.19 | $10.19 | $10.13 | $10.13 | $8.24 | 14,934 |
| 2019-09-12 | $9.96 | $10.09 | $9.96 | $10.09 | $8.21 | 8,463 |
| 2019-09-11 | $10.04 | $10.10 | $10.01 | $10.05 | $8.18 | 38,318 |
| 2019-09-10 | $9.85 | $9.87 | $9.83 | $9.86 | $8.03 | 28,069 |
| 2019-09-09 | $9.83 | $9.83 | $9.78 | $9.80 | $7.98 | 51,761 |
| 2019-09-06 | $9.80 | $9.81 | $9.73 | $9.77 | $7.95 | 26,694 |
| 2019-09-05 | $9.68 | $9.74 | $9.68 | $9.68 | $7.88 | 32,505 |
| 2019-09-04 | $9.57 | $9.63 | $9.57 | $9.62 | $7.83 | 62,950 |
| 2019-09-03 | $9.53 | $9.53 | $9.49 | $9.49 | $7.72 | 33,018 |
| 2019-08-30 | $9.57 | $9.57 | $9.45 | $9.45 | $7.69 | 30,579 |
| 2019-08-29 | $9.53 | $9.53 | $9.48 | $9.48 | $7.72 | 37,602 |
| 2019-08-28 | $9.45 | $9.50 | $9.45 | $9.49 | $7.72 | 20,608 |
| 2019-08-27 | $9.45 | $9.48 | $9.42 | $9.44 | $7.68 | 59,962 |
| 2019-08-26 | $9.40 | $9.50 | $9.35 | $9.47 | $7.71 | 18,116 |
| 2019-08-23 | $9.21 | $9.48 | $9.21 | $9.39 | $7.64 | 50,603 |
| 2019-08-22 | $9.52 | $9.52 | $9.46 | $9.48 | $7.72 | 12,676 |
| 2019-08-21 | $9.53 | $9.56 | $9.50 | $9.55 | $7.77 | 17,788 |
| 2019-08-20 | $9.46 | $9.52 | $9.46 | $9.48 | $7.72 | 18,756 |
| 2019-08-19 | $9.59 | $9.59 | $9.51 | $9.53 | $7.76 | 12,174 |
| 2019-08-16 | $9.54 | $9.58 | $9.54 | $9.55 | $7.77 | 8,013 |
| 2019-08-15 | $9.51 | $9.56 | $9.51 | $9.54 | $7.76 | 112,763 |
| 2019-08-14 | $9.43 | $9.44 | $9.35 | $9.35 | $7.61 | 377,915 |
| 2019-08-13 | $9.45 | $9.63 | $9.45 | $9.52 | $7.75 | 102,442 |
| 2019-08-12 | $9.41 | $9.54 | $9.41 | $9.51 | $7.74 | 17,213 |
| 2019-08-09 | $9.53 | $9.60 | $9.53 | $9.58 | $7.80 | 108,864 |
| 2019-08-08 | $9.44 | $9.58 | $9.44 | $9.58 | $7.80 | 34,800 |
| 2019-08-07 | $9.41 | $9.52 | $9.39 | $9.48 | $7.72 | 44,847 |
| 2019-08-06 | $9.54 | $9.54 | $9.40 | $9.48 | $7.72 | 42,196 |
| 2019-08-05 | $9.63 | $9.63 | $9.39 | $9.47 | $7.71 | 13,750 |
| 2019-08-02 | $9.85 | $9.85 | $9.79 | $9.79 | $7.97 | 9,164 |
| 2019-08-01 | $10.05 | $10.14 | $9.86 | $9.86 | $8.03 | 21,172 |
| 2019-07-31 | $10.16 | $10.17 | $10.05 | $10.09 | $8.21 | 14,335 |
| 2019-07-30 | $10.23 | $10.23 | $10.17 | $10.17 | $8.28 | 24,867 |
| 2019-07-29 | $10.29 | $10.29 | $10.20 | $10.21 | $8.31 | 4,402 |
| 2019-07-26 | $10.32 | $10.35 | $10.28 | $10.31 | $8.39 | 9,820 |
| 2019-07-25 | $10.34 | $10.36 | $10.33 | $10.36 | $8.43 | 8,899 |
| 2019-07-24 | $10.33 | $10.36 | $10.33 | $10.36 | $8.43 | 5,380 |
| 2019-07-23 | $10.32 | $11.00 | $10.31 | $10.41 | $8.47 | 161,982 |
| 2019-07-22 | $10.35 | $10.35 | $10.25 | $10.25 | $8.34 | 4,650 |
| 2019-07-19 | $10.43 | $10.44 | $10.41 | $10.41 | $8.47 | 3,859 |
| 2019-07-18 | $10.34 | $10.38 | $10.32 | $10.35 | $8.42 | 3,648 |
| 2019-07-17 | $10.42 | $10.42 | $10.34 | $10.35 | $8.42 | 3,428 |
| 2019-07-16 | $10.43 | $10.44 | $10.33 | $10.34 | $8.42 | 10,719 |
| 2019-07-15 | $10.54 | $10.54 | $10.30 | $10.35 | $8.42 | 13,483 |
| 2019-07-12 | $10.31 | $10.41 | $10.31 | $10.41 | $8.47 | 4,515 |
| 2019-07-11 | $10.21 | $10.32 | $10.21 | $10.30 | $8.38 | 12,466 |
| 2019-07-10 | $10.35 | $10.35 | $10.26 | $10.27 | $8.36 | 11,605 |
| 2019-07-09 | $10.23 | $10.32 | $10.22 | $10.29 | $8.38 | 13,136 |
| 2019-07-08 | $10.34 | $10.34 | $10.28 | $10.31 | $8.39 | 2,879 |
| 2019-07-05 | $10.51 | $10.51 | $10.28 | $10.34 | $8.42 | 10,784 |
| 2019-07-03 | $10.47 | $10.47 | $10.40 | $10.47 | $8.52 | 10,364 |
| 2019-07-02 | $10.63 | $10.63 | $10.41 | $10.45 | $8.51 | 5,432 |
| 2019-07-01 | $10.59 | $10.59 | $10.50 | $10.53 | $8.57 | 14,509 |
| 2019-06-28 | $10.39 | $10.43 | $10.38 | $10.40 | $8.46 | 12,533 |
| 2019-06-27 | $10.39 | $10.44 | $10.37 | $10.44 | $8.50 | 2,963 |
| 2019-06-26 | $10.38 | $10.38 | $10.35 | $10.35 | $8.42 | 9,287 |
| 2019-06-25 | $10.35 | $10.35 | $10.27 | $10.27 | $8.36 | 6,766 |
| 2019-06-24 | $10.41 | $10.47 | $10.41 | $10.41 | $8.47 | 23,344 |
| 2019-06-21 | $10.44 | $10.47 | $10.42 | $10.47 | $8.52 | 5,708 |
| 2019-06-20 | $10.54 | $10.54 | $10.41 | $10.45 | $8.51 | 7,720 |
| 2019-06-19 | $10.15 | $10.39 | $10.15 | $10.35 | $8.42 | 2,334 |
| 2019-06-18 | $10.24 | $10.45 | $10.24 | $10.38 | $8.45 | 174,265 |
| 2019-06-17 | $10.24 | $10.26 | $10.21 | $10.21 | $8.31 | 9,534 |
| 2019-06-14 | $10.10 | $10.21 | $10.10 | $10.16 | $8.27 | 11,569 |
| 2019-06-13 | $10.26 | $10.26 | $10.20 | $10.20 | $8.30 | 10,538 |
| 2019-06-12 | $10.34 | $10.34 | $10.22 | $10.26 | $8.35 | 11,480 |
| 2019-06-11 | $10.22 | $10.42 | $10.22 | $10.37 | $8.44 | 37,491 |
| 2019-06-10 | $10.51 | $10.51 | $10.39 | $10.39 | $8.46 | 25,572 |
| 2019-06-07 | $11.03 | $11.03 | $10.94 | $10.97 | $8.49 | 6,197 |
| 2019-06-06 | $10.77 | $10.92 | $10.77 | $10.90 | $8.44 | 8,087 |
| 2019-06-05 | $10.80 | $10.80 | $10.77 | $10.79 | $8.35 | 5,492 |
| 2019-06-04 | $10.75 | $10.82 | $10.75 | $10.80 | $8.36 | 14,330 |
| 2019-06-03 | $10.80 | $10.84 | $10.76 | $10.79 | $8.35 | 5,206 |
| 2019-05-31 | $10.70 | $10.75 | $10.67 | $10.75 | $8.32 | 3,507 |
| 2019-05-30 | $10.67 | $10.73 | $10.66 | $10.73 | $8.31 | 10,125 |
| 2019-05-29 | $10.60 | $10.64 | $10.58 | $10.59 | $8.20 | 9,549 |
| 2019-05-28 | $10.69 | $10.69 | $10.56 | $10.60 | $8.21 | 13,189 |
| 2019-05-24 | $10.65 | $10.69 | $10.63 | $10.69 | $8.28 | 2,382 |
| 2019-05-23 | $10.66 | $10.69 | $10.66 | $10.66 | $8.25 | 5,226 |
| 2019-05-22 | $10.79 | $10.79 | $10.67 | $10.78 | $8.35 | 5,300 |
| 2019-05-21 | $10.78 | $10.80 | $10.70 | $10.74 | $8.32 | 45,214 |
| 2019-05-20 | $10.60 | $10.64 | $10.58 | $10.58 | $8.19 | 15,151 |
| 2019-05-17 | $10.65 | $10.69 | $10.64 | $10.64 | $8.24 | 14,646 |
| 2019-05-16 | $10.70 | $10.79 | $10.70 | $10.72 | $8.30 | 36,866 |
| 2019-05-15 | $10.69 | $10.76 | $10.63 | $10.72 | $8.30 | 31,925 |
| 2019-05-14 | $10.67 | $10.80 | $10.67 | $10.72 | $8.30 | 13,266 |
| 2019-05-13 | $10.54 | $10.65 | $10.51 | $10.62 | $8.22 | 13,458 |
| 2019-05-10 | $10.75 | $10.94 | $10.72 | $10.94 | $8.47 | 10,123 |
| 2019-05-09 | $10.90 | $10.94 | $10.77 | $10.88 | $8.42 | 6,711 |
| 2019-05-08 | $10.95 | $11.13 | $10.95 | $11.12 | $8.61 | 5,148 |
| 2019-05-07 | $11.19 | $11.19 | $11.03 | $11.14 | $8.63 | 6,243 |
| 2019-05-06 | $11.38 | $11.51 | $11.38 | $11.40 | $8.83 | 5,512 |
| 2019-05-03 | $11.58 | $11.63 | $11.52 | $11.61 | $8.99 | 4,757 |
| 2019-05-02 | $11.44 | $11.44 | $11.38 | $11.43 | $8.85 | 3,055 |
| 2019-05-01 | $11.50 | $11.55 | $11.50 | $11.55 | $8.94 | 3,643 |
| 2019-04-30 | $11.54 | $11.54 | $11.51 | $11.53 | $8.93 | 3,886 |
| 2019-04-29 | $11.45 | $11.54 | $11.40 | $11.54 | $8.93 | 13,299 |
| 2019-04-26 | $11.42 | $11.45 | $11.42 | $11.44 | $8.86 | 4,153 |
| 2019-04-25 | $11.40 | $11.41 | $11.38 | $11.39 | $8.82 | 4,345 |
| 2019-04-24 | $11.50 | $11.51 | $11.44 | $11.47 | $8.88 | 3,678 |
| 2019-04-23 | $11.51 | $11.61 | $11.51 | $11.59 | $8.97 | 3,277 |
| 2019-04-22 | $11.58 | $11.63 | $11.56 | $11.60 | $8.98 | 2,655 |
| 2019-04-18 | $11.67 | $11.72 | $11.62 | $11.68 | $9.04 | 4,619 |
| 2019-04-17 | $11.76 | $11.79 | $11.72 | $11.74 | $9.09 | 31,330 |
| 2019-04-16 | $11.66 | $11.72 | $11.65 | $11.69 | $9.05 | 4,869 |
| 2019-04-15 | $11.52 | $11.52 | $11.42 | $11.47 | $8.88 | 6,727 |
| 2019-04-12 | $11.55 | $11.58 | $11.50 | $11.52 | $8.92 | 3,191 |
| 2019-04-11 | $11.50 | $11.52 | $11.47 | $11.50 | $8.90 | 5,232 |
| 2019-04-10 | $11.74 | $11.74 | $11.59 | $11.63 | $9.00 | 32,195 |
| 2019-04-09 | $11.83 | $11.83 | $11.78 | $11.80 | $9.14 | 2,285 |
| 2019-04-08 | $11.96 | $11.97 | $11.91 | $11.94 | $9.24 | 3,934 |
| 2019-04-05 | $11.91 | $11.99 | $11.87 | $11.95 | $9.25 | 11,643 |
| 2019-04-04 | $11.84 | $11.87 | $11.79 | $11.87 | $9.19 | 15,714 |
| 2019-04-03 | $11.80 | $11.80 | $11.68 | $11.69 | $9.05 | 3,608 |
| 2019-04-02 | $11.81 | $11.81 | $11.75 | $11.78 | $9.12 | 1,968 |
| 2019-04-01 | $11.83 | $11.86 | $11.77 | $11.81 | $9.14 | 6,841 |
| 2019-03-29 | $11.58 | $11.58 | $11.53 | $11.53 | $8.93 | 4,314 |
| 2019-03-28 | $11.53 | $11.64 | $11.53 | $11.60 | $8.98 | 7,333 |
| 2019-03-27 | $11.60 | $11.62 | $11.59 | $11.62 | $9.00 | 2,821 |
| 2019-03-26 | $11.54 | $11.66 | $11.54 | $11.63 | $9.00 | 2,735 |
| 2019-03-25 | $11.79 | $11.79 | $11.55 | $11.60 | $8.98 | 13,310 |
| 2019-03-22 | $11.65 | $11.65 | $11.60 | $11.65 | $9.02 | 3,312 |
| 2019-03-21 | $11.41 | $11.81 | $11.41 | $11.71 | $9.07 | 4,966 |
| 2019-03-20 | $11.75 | $11.86 | $11.75 | $11.86 | $9.18 | 1,487 |
| 2019-03-19 | $11.89 | $11.91 | $11.85 | $11.88 | $9.20 | 1,994 |
| 2019-03-18 | $11.88 | $11.88 | $11.82 | $11.85 | $9.17 | 1,479 |
| 2019-03-15 | $11.85 | $11.94 | $11.85 | $11.89 | $9.21 | 4,759 |
| 2019-03-14 | $11.76 | $11.83 | $11.76 | $11.80 | $9.14 | 3,266 |
| 2019-03-13 | $11.86 | $11.92 | $11.86 | $11.92 | $9.23 | 1,173 |
| 2019-03-12 | $11.86 | $11.91 | $11.86 | $11.88 | $9.20 | 11,748 |
| 2019-03-11 | $11.78 | $11.93 | $11.63 | $11.84 | $9.17 | 7,840 |
| 2019-03-08 | $11.72 | $11.74 | $11.68 | $11.73 | $9.08 | 3,538 |
| 2019-03-07 | $12.00 | $12.02 | $11.90 | $11.96 | $9.26 | 6,981 |
| 2019-03-06 | $12.15 | $12.16 | $12.08 | $12.12 | $9.38 | 8,952 |
| 2019-03-05 | $12.20 | $12.32 | $12.20 | $12.30 | $9.52 | 10,251 |
| 2019-03-04 | $12.07 | $12.14 | $12.02 | $12.05 | $9.33 | 11,216 |
| 2019-03-01 | $12.03 | $12.03 | $11.94 | $11.97 | $9.27 | 9,493 |
| 2019-02-28 | $11.96 | $11.99 | $11.91 | $11.95 | $9.25 | 24,854 |
| 2019-02-27 | $12.01 | $12.03 | $11.90 | $11.94 | $9.24 | 31,572 |
| 2019-02-26 | $12.11 | $12.11 | $12.07 | $12.07 | $9.35 | 12,361 |
| 2019-02-25 | $12.00 | $12.35 | $12.00 | $12.23 | $9.47 | 8,267 |
| 2019-02-22 | $12.01 | $12.14 | $11.88 | $12.04 | $9.32 | 7,912 |
| 2019-02-21 | $11.90 | $11.93 | $11.87 | $11.89 | $9.20 | 4,622 |
| 2019-02-20 | $11.76 | $11.90 | $11.75 | $11.82 | $9.15 | 9,997 |
| 2019-02-19 | $11.92 | $11.92 | $11.75 | $11.78 | $9.12 | 7,655 |
| 2019-02-15 | $11.69 | $11.73 | $11.68 | $11.70 | $9.06 | 29,534 |
| 2019-02-14 | $11.52 | $11.73 | $11.52 | $11.66 | $9.03 | 21,555 |
| 2019-02-13 | $11.73 | $11.77 | $11.66 | $11.72 | $9.07 | 6,334 |
| 2019-02-12 | $11.66 | $11.69 | $11.61 | $11.61 | $8.99 | 2,957 |
| 2019-02-11 | $11.84 | $11.84 | $11.51 | $11.54 | $8.93 | 17,218 |
| 2019-02-08 | $11.49 | $11.53 | $11.46 | $11.50 | $8.90 | 10,721 |
| 2019-02-07 | $11.68 | $11.70 | $11.52 | $11.59 | $8.97 | 49,958 |
| 2019-02-06 | $11.75 | $11.75 | $11.70 | $11.74 | $9.09 | 14,372 |
| 2019-02-05 | $11.77 | $11.82 | $11.73 | $11.81 | $9.14 | 5,191 |
| 2019-02-04 | $11.60 | $11.70 | $11.59 | $11.63 | $9.00 | 15,736 |
| 2019-02-01 | $11.76 | $11.76 | $11.74 | $11.74 | $9.09 | 6,101 |
| 2019-01-31 | $11.76 | $11.85 | $11.76 | $11.85 | $9.17 | 5,398 |
| 2019-01-30 | $11.72 | $11.83 | $11.72 | $11.78 | $9.12 | 2,037 |
| 2019-01-29 | $11.81 | $11.82 | $11.74 | $11.78 | $9.12 | 7,892 |
| 2019-01-28 | $11.70 | $11.74 | $11.67 | $11.71 | $9.07 | 13,228 |
| 2019-01-25 | $11.85 | $11.89 | $11.85 | $11.88 | $9.20 | 2,159 |
| 2019-01-24 | $11.45 | $11.53 | $11.45 | $11.53 | $8.93 | 2,058 |
| 2019-01-23 | $11.39 | $11.41 | $11.35 | $11.35 | $8.79 | 1,925 |
| 2019-01-22 | $11.23 | $11.31 | $11.17 | $11.20 | $8.67 | 7,898 |
| 2019-01-18 | $11.48 | $11.55 | $11.42 | $11.53 | $8.93 | 19,902 |
| 2019-01-17 | $11.35 | $11.50 | $11.35 | $11.45 | $8.87 | 3,563 |
| 2019-01-16 | $11.34 | $11.44 | $11.33 | $11.42 | $8.84 | 3,257 |
| 2019-01-15 | $11.17 | $11.18 | $11.10 | $11.12 | $8.61 | 7,171 |
| 2019-01-14 | $11.10 | $11.10 | $11.00 | $11.05 | $8.56 | 45,168 |
| 2019-01-11 | $11.29 | $11.29 | $11.08 | $11.10 | $8.59 | 35,180 |
| 2019-01-10 | $11.13 | $11.20 | $11.10 | $11.10 | $8.59 | 4,099 |
| 2019-01-09 | $11.18 | $11.33 | $11.09 | $11.24 | $8.70 | 2,287 |
| 2019-01-08 | $11.03 | $11.05 | $10.95 | $11.05 | $8.56 | 5,560 |
| 2019-01-07 | $10.96 | $10.99 | $10.96 | $10.98 | $8.50 | 8,207 |
| 2019-01-04 | $11.00 | $11.11 | $11.00 | $11.06 | $8.56 | 7,403 |
| 2019-01-03 | $10.84 | $10.87 | $10.79 | $10.79 | $8.35 | 3,410 |
| 2019-01-02 | $10.85 | $10.91 | $10.84 | $10.86 | $8.41 | 38,499 |
| 2018-12-31 | $10.85 | $10.90 | $10.80 | $10.80 | $8.36 | 41,010 |
| 2018-12-28 | $10.61 | $10.90 | $10.61 | $10.89 | $8.43 | 4,673 |
| 2018-12-27 | $10.50 | $10.85 | $10.50 | $10.85 | $8.40 | 32,950 |
| 2018-12-26 | $10.73 | $10.93 | $10.68 | $10.93 | $8.46 | 10,802 |
| 2018-12-24 | $10.86 | $10.94 | $10.63 | $10.78 | $8.35 | 9,073 |
| 2018-12-21 | $10.65 | $10.70 | $10.55 | $10.61 | $8.21 | 11,416 |
| 2018-12-20 | $10.58 | $10.72 | $10.58 | $10.68 | $8.27 | 12,315 |
| 2018-12-19 | $10.91 | $10.93 | $10.68 | $10.72 | $8.30 | 15,318 |
| 2018-12-18 | $10.89 | $10.94 | $10.84 | $10.85 | $8.40 | 18,943 |
| 2018-12-17 | $10.92 | $10.96 | $10.81 | $10.87 | $8.41 | 14,625 |
| 2018-12-14 | $10.90 | $10.96 | $10.90 | $10.95 | $8.48 | 15,423 |
| 2018-12-13 | $11.14 | $11.14 | $10.90 | $10.93 | $8.46 | 47,968 |
| 2018-12-12 | $10.89 | $10.97 | $10.85 | $10.86 | $8.41 | 8,576 |
| 2018-12-11 | $10.79 | $10.84 | $10.74 | $10.75 | $8.32 | 18,911 |
| 2018-12-10 | $10.69 | $10.81 | $10.67 | $10.81 | $8.37 | 25,091 |
| 2018-12-07 | $10.97 | $10.97 | $10.79 | $10.79 | $8.35 | 4,863 |
| 2018-12-06 | $10.72 | $11.05 | $10.72 | $11.05 | $8.55 | 4,655 |
| 2018-12-04 | $11.44 | $11.44 | $11.31 | $11.31 | $8.76 | 6,775 |
| 2018-12-03 | $11.45 | $11.55 | $11.42 | $11.53 | $8.93 | 9,057 |
| 2018-11-30 | $11.33 | $11.33 | $11.20 | $11.33 | $8.77 | 9,953 |
| 2018-11-29 | $11.31 | $11.35 | $11.29 | $11.34 | $8.78 | 6,124 |
| 2018-11-28 | $11.28 | $11.59 | $11.24 | $11.26 | $8.72 | 19,383 |
| 2018-11-27 | $11.19 | $11.41 | $11.19 | $11.39 | $8.82 | 11,597 |
| 2018-11-26 | $11.55 | $11.55 | $11.17 | $11.23 | $8.69 | 8,525 |
| 2018-11-23 | $10.80 | $11.27 | $10.80 | $11.08 | $8.58 | 1,313 |
| 2018-11-21 | $10.94 | $11.32 | $10.94 | $11.29 | $8.74 | 2,062 |
| 2018-11-20 | $10.73 | $11.08 | $10.73 | $10.97 | $8.49 | 12,235 |
| 2018-11-19 | $10.89 | $11.31 | $10.89 | $10.97 | $8.49 | 8,520 |
| 2018-11-16 | $11.16 | $11.30 | $11.16 | $11.23 | $8.69 | 9,179 |
| 2018-11-15 | $11.09 | $11.27 | $11.01 | $11.17 | $8.65 | 5,449 |
| 2018-11-14 | $11.07 | $11.11 | $10.97 | $11.01 | $8.52 | 11,565 |
| 2018-11-13 | $11.11 | $11.18 | $11.01 | $11.01 | $8.52 | 17,601 |
| 2018-11-12 | $11.00 | $11.00 | $10.79 | $10.79 | $8.35 | 25,345 |
| 2018-11-09 | $11.07 | $11.07 | $10.98 | $11.01 | $8.52 | 5,741 |
| 2018-11-08 | $11.53 | $11.53 | $11.34 | $11.37 | $8.80 | 12,697 |
| 2018-11-07 | $11.55 | $11.72 | $11.55 | $11.69 | $9.05 | 12,674 |
| 2018-11-06 | $11.49 | $11.51 | $11.43 | $11.43 | $8.85 | 16,158 |
| 2018-11-05 | $11.30 | $11.47 | $11.30 | $11.40 | $8.83 | 6,845 |
| 2018-11-02 | $11.14 | $11.34 | $11.14 | $11.27 | $8.73 | 43,473 |
| 2018-11-01 | $10.94 | $11.19 | $10.94 | $11.14 | $8.63 | 9,242 |
| 2018-10-31 | $11.16 | $11.16 | $10.91 | $10.95 | $8.48 | 13,003 |
| 2018-10-30 | $10.73 | $10.86 | $10.73 | $10.82 | $8.38 | 13,329 |
| 2018-10-29 | $10.87 | $10.91 | $10.57 | $10.66 | $8.25 | 36,404 |
| 2018-10-26 | $10.81 | $10.92 | $10.80 | $10.89 | $8.43 | 24,410 |
| 2018-10-25 | $10.77 | $10.97 | $10.77 | $10.87 | $8.42 | 113,654 |
| 2018-10-24 | $11.09 | $11.10 | $10.92 | $10.92 | $8.45 | 22,688 |
| 2018-10-23 | $11.00 | $11.22 | $11.00 | $11.21 | $8.68 | 25,915 |
| 2018-10-22 | $11.32 | $11.36 | $11.30 | $11.33 | $8.77 | 12,388 |
| 2018-10-19 | $11.15 | $11.19 | $11.07 | $11.09 | $8.59 | 43,648 |
| 2018-10-18 | $11.20 | $11.20 | $11.02 | $11.07 | $8.57 | 21,204 |
| 2018-10-17 | $11.28 | $11.35 | $11.24 | $11.28 | $8.73 | 10,409 |
| 2018-10-16 | $11.27 | $11.37 | $11.27 | $11.37 | $8.80 | 9,239 |
| 2018-10-15 | $11.12 | $11.18 | $11.12 | $11.13 | $8.62 | 14,663 |
| 2018-10-12 | $11.26 | $11.28 | $11.18 | $11.25 | $8.71 | 7,021 |
| 2018-10-11 | $11.30 | $11.30 | $11.15 | $11.25 | $8.71 | 12,140 |
| 2018-10-10 | $11.44 | $11.51 | $11.38 | $11.39 | $8.82 | 18,893 |
| 2018-10-09 | $11.69 | $11.69 | $11.51 | $11.55 | $8.94 | 10,490 |
| 2018-10-08 | $11.62 | $11.71 | $11.58 | $11.69 | $9.05 | 12,339 |
| 2018-10-05 | $11.51 | $11.54 | $11.40 | $11.51 | $8.91 | 4,983 |
| 2018-10-04 | $11.14 | $11.61 | $11.14 | $11.47 | $8.88 | 8,383 |
| 2018-10-03 | $11.90 | $11.90 | $11.70 | $11.76 | $9.11 | 14,910 |
| 2018-10-02 | $11.89 | $11.93 | $11.87 | $11.93 | $9.24 | 9,433 |
| 2018-10-01 | $12.26 | $12.29 | $12.20 | $12.20 | $9.45 | 3,688 |
| 2018-09-28 | $12.17 | $12.24 | $12.17 | $12.24 | $9.48 | 14,354 |
| 2018-09-27 | $12.00 | $12.30 | $12.00 | $12.27 | $9.50 | 3,328 |
| 2018-09-26 | $12.39 | $12.39 | $12.21 | $12.21 | $9.45 | 55,732 |
| 2018-09-25 | $12.10 | $12.19 | $12.10 | $12.17 | $9.42 | 11,380 |
| 2018-09-24 | $12.10 | $12.13 | $12.10 | $12.10 | $9.37 | 1,228 |
| 2018-09-21 | $12.13 | $12.32 | $12.13 | $12.28 | $9.51 | 8,876 |
| 2018-09-20 | $11.84 | $11.90 | $11.80 | $11.88 | $9.20 | 24,240 |
| 2018-09-19 | $11.91 | $11.98 | $11.90 | $11.92 | $9.23 | 24,291 |
| 2018-09-18 | $11.80 | $11.88 | $11.80 | $11.88 | $9.20 | 7,477 |
| 2018-09-17 | $11.61 | $11.62 | $11.55 | $11.56 | $8.95 | 10,674 |
| 2018-09-14 | $11.58 | $11.66 | $11.48 | $11.53 | $8.93 | 8,317 |
| 2018-09-13 | $11.75 | $11.76 | $11.66 | $11.72 | $9.07 | 10,221 |
| 2018-09-12 | $11.44 | $11.67 | $11.44 | $11.62 | $9.00 | 17,116 |
| 2018-09-11 | $11.52 | $11.55 | $11.45 | $11.55 | $8.94 | 43,711 |
| 2018-09-10 | $11.64 | $11.65 | $11.62 | $11.64 | $9.01 | 11,771 |
| 2018-09-07 | $11.54 | $11.83 | $11.54 | $11.62 | $9.00 | 10,511 |
| 2018-09-06 | $11.74 | $11.81 | $11.74 | $11.76 | $9.11 | 17,216 |
| 2018-09-05 | $11.86 | $11.90 | $11.85 | $11.85 | $9.17 | 7,666 |
| 2018-09-04 | $11.85 | $11.97 | $11.85 | $11.97 | $9.27 | 7,724 |
| 2018-08-31 | $12.00 | $12.12 | $11.99 | $12.12 | $9.38 | 1,840 |
| 2018-08-30 | $12.10 | $12.10 | $11.84 | $11.88 | $9.20 | 5,991 |
| 2018-08-29 | $12.22 | $12.37 | $12.22 | $12.26 | $9.49 | 2,394 |
| 2018-08-28 | $12.16 | $12.20 | $12.01 | $12.08 | $9.35 | 22,219 |
| 2018-08-27 | $12.08 | $12.23 | $12.08 | $12.10 | $9.37 | 3,836 |
| 2018-08-24 | $11.90 | $11.96 | $11.88 | $11.92 | $9.23 | 4,215 |
| 2018-08-23 | $11.85 | $11.85 | $11.71 | $11.71 | $9.07 | 2,155 |
| 2018-08-22 | $11.86 | $11.94 | $11.86 | $11.90 | $9.21 | 7,749 |
| 2018-08-21 | $11.77 | $11.86 | $11.77 | $11.82 | $9.15 | 10,130 |
| 2018-08-20 | $11.60 | $11.73 | $11.60 | $11.72 | $9.07 | 55,496 |
| 2018-08-17 | $11.50 | $11.68 | $11.43 | $11.65 | $9.02 | 11,325 |
| 2018-08-16 | $11.51 | $11.81 | $11.51 | $11.74 | $9.09 | 13,078 |
| 2018-08-15 | $11.58 | $11.76 | $11.58 | $11.73 | $9.08 | 45,005 |
| 2018-08-14 | $11.96 | $12.03 | $11.91 | $12.03 | $9.31 | 14,754 |
| 2018-08-13 | $11.63 | $11.90 | $11.63 | $11.83 | $9.16 | 16,451 |
| 2018-08-10 | $11.89 | $11.89 | $11.72 | $11.84 | $9.17 | 12,589 |
| 2018-08-09 | $12.04 | $12.15 | $12.04 | $12.08 | $9.35 | 8,865 |
| 2018-08-08 | $11.94 | $12.03 | $11.92 | $12.03 | $9.31 | 5,566 |
| 2018-08-07 | $12.13 | $12.16 | $12.08 | $12.08 | $9.35 | 9,669 |
| 2018-08-06 | $12.04 | $12.10 | $12.02 | $12.07 | $9.35 | 7,212 |
| 2018-08-03 | $11.98 | $12.12 | $11.98 | $12.12 | $9.38 | 13,573 |
| 2018-08-02 | $11.94 | $12.02 | $11.85 | $11.98 | $9.28 | 4,105 |
| 2018-08-01 | $12.11 | $12.13 | $11.96 | $12.04 | $9.32 | 3,974 |
| 2018-07-31 | $12.13 | $12.21 | $12.09 | $12.21 | $9.45 | 10,860 |
| 2018-07-30 | $12.13 | $12.13 | $12.05 | $12.09 | $9.36 | 24,249 |
| 2018-07-27 | $12.12 | $12.13 | $12.00 | $12.08 | $9.35 | 29,546 |
| 2018-07-26 | $12.16 | $12.16 | $12.06 | $12.09 | $9.36 | 5,505 |
| 2018-07-25 | $12.10 | $12.39 | $12.10 | $12.37 | $9.58 | 17,752 |
| 2018-07-24 | $12.02 | $12.34 | $12.02 | $12.32 | $9.54 | 20,539 |
| 2018-07-23 | $11.65 | $11.79 | $11.65 | $11.71 | $9.07 | 9,063 |
| 2018-07-20 | $11.41 | $11.56 | $11.41 | $11.56 | $8.95 | 4,953 |
| 2018-07-19 | $11.25 | $11.35 | $11.19 | $11.24 | $8.70 | 15,651 |
| 2018-07-18 | $11.51 | $11.51 | $11.11 | $11.38 | $8.81 | 18,153 |
| 2018-07-17 | $11.39 | $11.45 | $11.38 | $11.43 | $8.85 | 16,908 |
| 2018-07-16 | $11.51 | $11.51 | $11.45 | $11.48 | $8.89 | 23,148 |
| 2018-07-13 | $11.61 | $11.69 | $11.59 | $11.66 | $9.03 | 14,232 |
| 2018-07-12 | $11.70 | $11.76 | $11.70 | $11.73 | $9.08 | 5,232 |
| 2018-07-11 | $11.55 | $11.55 | $11.40 | $11.46 | $8.87 | 17,408 |
| 2018-07-10 | $11.62 | $11.70 | $11.62 | $11.67 | $9.04 | 17,686 |
| 2018-07-09 | $11.50 | $11.60 | $11.50 | $11.60 | $8.98 | 13,999 |
| 2018-07-06 | $11.08 | $11.41 | $11.08 | $11.38 | $8.81 | 14,117 |
| 2018-07-05 | $11.25 | $11.38 | $11.25 | $11.33 | $8.77 | 4,911 |
| 2018-07-03 | $11.41 | $11.41 | $11.24 | $11.24 | $8.70 | 12,278 |
| 2018-07-02 | $11.15 | $11.59 | $11.15 | $11.28 | $8.73 | 22,390 |
| 2018-06-29 | $11.56 | $11.68 | $11.55 | $11.64 | $9.01 | 16,870 |
| 2018-06-28 | $11.35 | $11.48 | $11.31 | $11.48 | $8.89 | 16,268 |
| 2018-06-27 | $11.49 | $11.63 | $11.35 | $11.41 | $8.83 | 21,497 |
| 2018-06-26 | $11.74 | $11.74 | $11.64 | $11.70 | $9.06 | 21,476 |
| 2018-06-25 | $11.60 | $11.90 | $11.60 | $11.78 | $9.12 | 25,780 |
| 2018-06-22 | $11.95 | $12.00 | $11.92 | $11.96 | $9.26 | 21,708 |
| 2018-06-21 | $11.99 | $12.20 | $11.84 | $12.02 | $9.31 | 14,158 |
| 2018-06-20 | $12.17 | $12.21 | $12.13 | $12.19 | $9.44 | 10,981 |
| 2018-06-19 | $12.32 | $12.40 | $12.25 | $12.31 | $9.53 | 17,272 |
| 2018-06-18 | $12.50 | $12.58 | $12.45 | $12.52 | $9.69 | 15,880 |
| 2018-06-15 | $12.63 | $12.77 | $12.58 | $12.76 | $9.88 | 14,871 |
| 2018-06-14 | $12.89 | $12.92 | $12.83 | $12.86 | $9.96 | 10,842 |
| 2018-06-13 | $12.91 | $12.96 | $12.74 | $12.82 | $9.93 | 19,748 |
| 2018-06-12 | $12.99 | $13.09 | $12.98 | $13.09 | $10.14 | 11,665 |
| 2018-06-11 | $13.21 | $13.25 | $13.17 | $13.21 | $10.23 | 4,511 |
| 2018-06-08 | $13.21 | $13.26 | $13.21 | $13.26 | $10.27 | 11,051 |
| 2018-06-07 | $13.36 | $13.37 | $13.20 | $13.29 | $10.29 | 58,568 |
| 2018-06-06 | $13.05 | $13.22 | $13.04 | $13.18 | $10.20 | 16,551 |
| 2018-06-05 | $13.31 | $13.31 | $13.06 | $13.12 | $10.16 | 14,342 |
| 2018-06-04 | $13.08 | $13.24 | $13.08 | $13.20 | $10.22 | 10,396 |
| 2018-06-01 | $12.90 | $12.99 | $12.86 | $12.94 | $10.02 | 7,769 |
| 2018-05-31 | $12.79 | $12.99 | $12.77 | $12.94 | $10.02 | 16,485 |
| 2018-05-30 | $12.60 | $12.87 | $12.60 | $12.82 | $9.93 | 19,130 |
| 2018-05-29 | $12.89 | $13.00 | $12.62 | $12.72 | $9.85 | 25,605 |
| 2018-05-25 | $13.00 | $13.19 | $13.00 | $13.15 | $10.18 | 4,342 |
| 2018-05-24 | $13.10 | $13.12 | $13.00 | $13.11 | $10.15 | 12,131 |
| 2018-05-23 | $13.12 | $13.29 | $13.06 | $13.29 | $10.29 | 5,506 |
| 2018-05-22 | $13.50 | $13.50 | $13.34 | $13.34 | $10.33 | 13,899 |
| 2018-05-21 | $13.19 | $13.48 | $13.19 | $13.38 | $10.36 | 7,333 |
| 2018-05-18 | $13.56 | $13.56 | $13.30 | $13.34 | $10.33 | 7,131 |
| 2018-05-17 | $13.60 | $13.60 | $13.45 | $13.49 | $10.44 | 5,154 |
| 2018-05-16 | $13.85 | $13.92 | $13.78 | $13.92 | $10.78 | 4,098 |
| 2018-05-15 | $14.50 | $14.50 | $14.24 | $14.30 | $10.62 | 15,590 |
| 2018-05-14 | $14.30 | $14.57 | $14.30 | $14.50 | $10.77 | 6,982 |
| 2018-05-11 | $14.34 | $14.35 | $14.19 | $14.22 | $10.56 | 8,389 |
| 2018-05-10 | $13.94 | $14.06 | $13.93 | $13.99 | $10.39 | 5,419 |
| 2018-05-09 | $13.90 | $13.93 | $13.82 | $13.87 | $10.30 | 12,367 |
| 2018-05-08 | $13.79 | $13.86 | $13.79 | $13.83 | $10.27 | 3,874 |
| 2018-05-07 | $13.80 | $13.83 | $13.76 | $13.79 | $10.24 | 13,054 |
| 2018-05-04 | $13.80 | $13.92 | $13.79 | $13.89 | $10.32 | 12,496 |
| 2018-05-03 | $13.90 | $13.90 | $13.65 | $13.90 | $10.33 | 5,359 |
| 2018-05-02 | $14.08 | $14.12 | $14.00 | $14.02 | $10.41 | 6,114 |
| 2018-05-01 | $13.94 | $14.02 | $13.83 | $13.95 | $10.36 | 20,462 |
| 2018-04-30 | $14.10 | $14.10 | $14.00 | $14.06 | $10.44 | 54,257 |
| 2018-04-27 | $13.84 | $13.88 | $13.81 | $13.88 | $10.31 | 1,909 |
| 2018-04-26 | $13.76 | $13.87 | $13.76 | $13.87 | $10.30 | 4,212 |
| 2018-04-25 | $13.66 | $13.70 | $13.66 | $13.67 | $10.15 | 2,115 |
| 2018-04-24 | $13.82 | $13.91 | $13.65 | $13.72 | $10.19 | 13,449 |
| 2018-04-23 | $13.50 | $13.63 | $13.32 | $13.58 | $10.09 | 18,602 |
| 2018-04-20 | $13.62 | $13.63 | $13.47 | $13.52 | $10.04 | 14,938 |
| 2018-04-19 | $13.84 | $13.87 | $13.80 | $13.87 | $10.30 | 7,953 |
| 2018-04-18 | $13.70 | $13.92 | $13.70 | $13.89 | $10.32 | 3,797 |
| 2018-04-17 | $13.78 | $13.79 | $13.65 | $13.79 | $10.24 | 13,519 |
| 2018-04-16 | $13.82 | $13.92 | $13.82 | $13.92 | $10.34 | 26,540 |
| 2018-04-13 | $14.40 | $14.40 | $14.21 | $14.31 | $10.63 | 9,746 |
| 2018-04-12 | $14.34 | $14.46 | $14.34 | $14.46 | $10.74 | 2,968 |
| 2018-04-11 | $14.31 | $14.36 | $14.28 | $14.36 | $10.67 | 4,829 |
| 2018-04-10 | $14.15 | $14.23 | $14.15 | $14.16 | $10.52 | 4,697 |
| 2018-04-09 | $14.03 | $14.05 | $13.93 | $13.93 | $10.35 | 1,272 |
| 2018-04-06 | $13.77 | $14.02 | $13.77 | $13.90 | $10.33 | 6,320 |
| 2018-04-05 | $14.30 | $14.30 | $14.19 | $14.30 | $10.62 | 14,398 |
| 2018-04-04 | $14.02 | $14.26 | $14.02 | $14.26 | $10.59 | 11,901 |
| 2018-04-03 | $14.24 | $14.28 | $14.12 | $14.26 | $10.59 | 18,317 |
| 2018-04-02 | $14.20 | $14.27 | $13.99 | $14.17 | $10.53 | 9,479 |
| 2018-03-29 | $14.25 | $14.48 | $14.25 | $14.47 | $10.75 | 20,497 |
| 2018-03-28 | $14.31 | $14.31 | $14.18 | $14.23 | $10.57 | 3,967 |
| 2018-03-27 | $14.43 | $14.43 | $14.25 | $14.25 | $10.59 | 12,576 |
| 2018-03-26 | $13.74 | $14.15 | $13.74 | $14.15 | $10.51 | 5,773 |
| 2018-03-23 | $14.06 | $14.11 | $13.82 | $13.82 | $10.27 | 6,880 |
| 2018-03-22 | $14.20 | $14.20 | $14.12 | $14.13 | $10.50 | 7,441 |
| 2018-03-21 | $14.36 | $14.58 | $14.36 | $14.58 | $10.83 | 5,547 |
| 2018-03-20 | $14.22 | $14.50 | $14.22 | $14.44 | $10.73 | 2,803 |
| 2018-03-19 | $14.47 | $14.58 | $14.36 | $14.48 | $10.76 | 11,482 |
| 2018-03-16 | $14.83 | $14.92 | $14.83 | $14.92 | $11.08 | 4,653 |
| 2018-03-15 | $15.05 | $15.05 | $14.89 | $14.89 | $11.06 | 4,435 |
| 2018-03-14 | $15.02 | $15.06 | $14.89 | $15.05 | $11.18 | 12,700 |
| 2018-03-13 | $14.95 | $14.98 | $14.80 | $14.80 | $10.99 | 5,834 |
| 2018-03-12 | $14.30 | $14.40 | $14.25 | $14.40 | $10.70 | 17,826 |
| 2018-03-09 | $13.67 | $13.82 | $13.62 | $13.82 | $10.27 | 11,754 |
| 2018-03-08 | $13.67 | $13.75 | $13.62 | $13.66 | $10.15 | 9,752 |
| 2018-03-07 | $13.78 | $13.82 | $13.73 | $13.82 | $10.27 | 28,700 |
| 2018-03-06 | $14.18 | $14.18 | $13.82 | $13.82 | $10.27 | 11,836 |
| 2018-03-05 | $13.55 | $13.70 | $13.50 | $13.70 | $10.18 | 11,682 |
| 2018-03-02 | $13.53 | $13.76 | $13.53 | $13.71 | $10.18 | 5,627 |
| 2018-03-01 | $13.84 | $14.15 | $13.73 | $13.85 | $10.29 | 8,997 |
| 2018-02-28 | $13.69 | $14.04 | $13.69 | $13.69 | $10.17 | 1,630 |
| 2018-02-27 | $14.46 | $14.47 | $14.07 | $14.32 | $10.64 | 14,805 |
| 2018-02-26 | $14.51 | $14.71 | $14.51 | $14.62 | $10.86 | 8,320 |
| 2018-02-23 | $14.64 | $14.66 | $14.55 | $14.62 | $10.86 | 7,572 |
| 2018-02-22 | $14.33 | $14.44 | $14.21 | $14.23 | $10.57 | 6,445 |
| 2018-02-21 | $14.23 | $14.49 | $14.23 | $14.34 | $10.65 | 8,783 |
| 2018-02-20 | $13.90 | $13.90 | $13.75 | $13.83 | $10.27 | 16,896 |
| 2018-02-16 | $14.16 | $14.27 | $14.10 | $14.22 | $10.56 | 5,053 |
| 2018-02-15 | $14.11 | $14.16 | $13.99 | $14.05 | $10.44 | 9,187 |
| 2018-02-14 | $13.58 | $13.80 | $13.58 | $13.78 | $10.24 | 20,107 |
| 2018-02-13 | $13.41 | $13.41 | $13.20 | $13.38 | $9.94 | 13,801 |
| 2018-02-12 | $13.41 | $13.45 | $13.25 | $13.41 | $9.96 | 21,093 |
| 2018-02-09 | $13.05 | $13.22 | $12.87 | $13.22 | $9.82 | 22,749 |
| 2018-02-08 | $13.95 | $13.97 | $13.48 | $13.56 | $10.07 | 26,932 |
| 2018-02-07 | $13.82 | $14.35 | $13.81 | $14.03 | $10.42 | 21,170 |
| 2018-02-06 | $14.01 | $14.83 | $13.96 | $14.83 | $11.02 | 24,729 |
| 2018-02-05 | $14.88 | $15.34 | $14.80 | $14.94 | $11.10 | 24,415 |
| 2018-02-02 | $14.94 | $14.97 | $14.81 | $14.88 | $11.05 | 5,191 |
| 2018-02-01 | $15.18 | $15.18 | $15.07 | $15.07 | $11.19 | 8,748 |
| 2018-01-31 | $15.41 | $15.47 | $15.25 | $15.31 | $11.37 | 11,230 |
| 2018-01-30 | $15.35 | $15.35 | $15.20 | $15.25 | $11.33 | 13,574 |
| 2018-01-29 | $15.75 | $15.75 | $15.50 | $15.60 | $11.59 | 15,476 |
| 2018-01-26 | $15.49 | $15.85 | $15.49 | $15.85 | $11.77 | 23,078 |
| 2018-01-25 | $15.03 | $15.09 | $14.86 | $15.03 | $11.17 | 48,991 |
| 2018-01-24 | $15.13 | $15.38 | $15.13 | $15.33 | $11.39 | 6,127 |
| 2018-01-23 | $14.52 | $14.77 | $14.52 | $14.77 | $10.97 | 9,440 |
| 2018-01-22 | $13.80 | $14.24 | $13.80 | $14.24 | $10.58 | 13,464 |
| 2018-01-19 | $14.26 | $14.52 | $14.26 | $14.52 | $10.79 | 14,090 |
| 2018-01-18 | $13.98 | $14.26 | $13.98 | $14.26 | $10.59 | 109,918 |
| 2018-01-17 | $13.44 | $13.86 | $13.44 | $13.84 | $10.28 | 27,643 |
| 2018-01-16 | $13.35 | $13.40 | $13.20 | $13.26 | $9.85 | 12,285 |
| 2018-01-12 | $12.91 | $12.91 | $12.69 | $12.84 | $9.54 | 10,597 |
| 2018-01-11 | $12.70 | $12.80 | $12.70 | $12.77 | $9.49 | 25,960 |
| 2018-01-10 | $12.75 | $12.75 | $12.60 | $12.67 | $9.41 | 6,864 |
| 2018-01-09 | $12.53 | $12.55 | $12.52 | $12.55 | $9.32 | 5,733 |
| 2018-01-08 | $12.55 | $12.55 | $12.50 | $12.54 | $9.32 | 5,598 |
| 2018-01-05 | $12.55 | $12.55 | $12.49 | $12.55 | $9.32 | 9,596 |
| 2018-01-04 | $12.29 | $12.44 | $12.27 | $12.31 | $9.14 | 7,500 |
| 2018-01-03 | $12.09 | $12.15 | $12.04 | $12.13 | $9.01 | 6,563 |
| 2018-01-02 | $11.84 | $12.00 | $11.84 | $11.90 | $8.84 | 3,513 |
| 2017-12-29 | $11.70 | $11.70 | $11.65 | $11.67 | $8.67 | 2,705 |
| 2017-12-28 | $11.74 | $11.74 | $11.56 | $11.57 | $8.59 | 2,632 |
| 2017-12-27 | $11.59 | $11.65 | $11.57 | $11.57 | $8.59 | 15,785 |
| 2017-12-26 | $11.68 | $11.74 | $11.66 | $11.74 | $8.72 | 8,351 |
| 2017-12-22 | $11.71 | $11.75 | $11.61 | $11.67 | $8.67 | 7,667 |
| 2017-12-21 | $11.73 | $11.75 | $11.66 | $11.73 | $8.71 | 24,996 |
| 2017-12-20 | $11.77 | $11.77 | $11.60 | $11.64 | $8.65 | 25,942 |
| 2017-12-19 | $11.73 | $11.76 | $11.51 | $11.56 | $8.59 | 9,335 |
| 2017-12-18 | $11.74 | $11.74 | $11.64 | $11.64 | $8.65 | 17,349 |
| 2017-12-15 | $11.59 | $11.60 | $11.54 | $11.60 | $8.62 | 24,645 |
| 2017-12-14 | $11.70 | $11.71 | $11.62 | $11.70 | $8.69 | 28,106 |
| 2017-12-13 | $11.69 | $11.82 | $11.69 | $11.71 | $8.70 | 4,020 |
| 2017-12-12 | $11.50 | $11.52 | $11.42 | $11.52 | $8.56 | 2,876 |
| 2017-12-11 | $11.56 | $11.59 | $11.51 | $11.55 | $8.58 | 4,681 |
| 2017-12-08 | $11.52 | $11.56 | $11.51 | $11.56 | $8.59 | 5,367 |
| 2017-12-07 | $11.45 | $11.54 | $11.45 | $11.54 | $8.57 | 2,718 |
| 2017-12-06 | $11.50 | $11.53 | $11.48 | $11.51 | $8.55 | 7,660 |
| 2017-12-05 | $11.66 | $11.66 | $11.57 | $11.57 | $8.59 | 4,015 |
| 2017-12-04 | $11.64 | $11.74 | $11.53 | $11.53 | $8.57 | 23,473 |
| 2017-12-01 | $11.70 | $11.79 | $11.50 | $11.64 | $8.65 | 19,104 |
| 2017-11-30 | $11.80 | $11.80 | $11.69 | $11.69 | $8.68 | 54,245 |
| 2017-11-29 | $11.75 | $11.75 | $11.71 | $11.71 | $8.70 | 4,269 |
| 2017-11-28 | $11.74 | $11.88 | $11.70 | $11.88 | $8.83 | 116,837 |
| 2017-11-27 | $11.70 | $11.78 | $11.64 | $11.74 | $8.72 | 11,523 |
| 2017-11-24 | $11.79 | $11.98 | $11.79 | $11.98 | $8.90 | 2,257 |
| 2017-11-22 | $11.79 | $11.87 | $11.75 | $11.82 | $8.78 | 4,590 |
| 2017-11-21 | $11.80 | $11.91 | $11.50 | $11.75 | $8.73 | 4,604 |
| 2017-11-20 | $11.70 | $11.71 | $11.60 | $11.68 | $8.68 | 2,403 |
| 2017-11-17 | $11.44 | $11.56 | $11.44 | $11.56 | $8.59 | 1,291 |
| 2017-11-16 | $11.42 | $11.59 | $11.38 | $11.59 | $8.61 | 4,184 |
| 2017-11-15 | $11.45 | $11.50 | $11.38 | $11.50 | $8.54 | 2,097 |
| 2017-11-14 | $11.71 | $11.71 | $11.45 | $11.45 | $8.51 | 21,763 |
| 2017-11-13 | $11.50 | $11.69 | $11.50 | $11.66 | $8.66 | 1,951 |
| 2017-11-10 | $11.42 | $11.68 | $11.42 | $11.56 | $8.59 | 11,729 |
| 2017-11-09 | $11.79 | $11.79 | $11.42 | $11.42 | $8.48 | 1,080 |
| 2017-11-08 | $11.47 | $11.77 | $11.47 | $11.49 | $8.54 | 3,054 |
| 2017-11-07 | $11.40 | $11.70 | $11.40 | $11.43 | $8.49 | 22,485 |
| 2017-11-06 | $11.86 | $11.90 | $11.42 | $11.42 | $8.48 | 4,976 |
| 2017-11-03 | $11.80 | $11.80 | $11.62 | $11.62 | $8.63 | 37,522 |
| 2017-11-02 | $11.53 | $11.75 | $11.53 | $11.71 | $8.70 | 3,161 |
| 2017-11-01 | $11.81 | $11.85 | $11.59 | $11.85 | $8.80 | 2,503 |
| 2017-10-31 | $11.82 | $11.86 | $11.65 | $11.84 | $8.80 | 4,820 |
| 2017-10-30 | $11.64 | $11.76 | $11.64 | $11.73 | $8.71 | 4,535 |
| 2017-10-27 | $11.65 | $11.88 | $11.65 | $11.88 | $8.83 | 7,057 |
| 2017-10-26 | $11.39 | $11.58 | $11.39 | $11.58 | $8.60 | 5,761 |
| 2017-10-25 | $11.40 | $11.55 | $11.38 | $11.39 | $8.46 | 7,055 |
| 2017-10-24 | $11.56 | $11.59 | $11.48 | $11.48 | $8.53 | 947 |
| 2017-10-23 | $11.41 | $11.70 | $11.40 | $11.44 | $8.50 | 7,406 |
| 2017-10-20 | $11.57 | $11.70 | $11.49 | $11.70 | $8.69 | 2,857 |
| 2017-10-19 | $11.65 | $11.65 | $11.46 | $11.61 | $8.62 | 808 |
| 2017-10-18 | $11.77 | $11.82 | $11.75 | $11.80 | $8.77 | 3,296 |
| 2017-10-17 | $11.69 | $11.80 | $11.68 | $11.76 | $8.74 | 3,105 |
| 2017-10-16 | $11.78 | $11.85 | $11.78 | $11.85 | $8.80 | 2,647 |
| 2017-10-13 | $11.76 | $11.79 | $11.69 | $11.79 | $8.76 | 2,725 |
| 2017-10-12 | $11.66 | $11.79 | $11.64 | $11.79 | $8.76 | 5,347 |
| 2017-10-11 | $11.66 | $11.67 | $11.65 | $11.65 | $8.65 | 3,072 |
| 2017-10-10 | $11.72 | $11.72 | $11.68 | $11.71 | $8.70 | 891 |
| 2017-10-09 | $11.69 | $11.69 | $11.67 | $11.67 | $8.67 | 874 |
| 2017-10-06 | $11.65 | $11.79 | $11.65 | $11.71 | $8.70 | 4,955 |
| 2017-10-05 | $11.82 | $11.82 | $11.60 | $11.81 | $8.77 | 2,429 |
| 2017-10-04 | $11.78 | $11.78 | $11.51 | $11.51 | $8.55 | 2,838 |
| 2017-10-03 | $11.51 | $11.71 | $11.47 | $11.71 | $8.70 | 8,046 |
| 2017-10-02 | $11.30 | $11.36 | $11.30 | $11.33 | $8.42 | 3,099 |
| 2017-09-29 | $11.20 | $11.29 | $11.20 | $11.29 | $8.39 | 1,217 |
| 2017-09-28 | $11.30 | $11.30 | $11.15 | $11.15 | $8.28 | 1,312 |
| 2017-09-27 | $11.42 | $11.42 | $11.21 | $11.22 | $8.33 | 2,673 |
| 2017-09-26 | $11.25 | $11.29 | $11.25 | $11.29 | $8.39 | 5,927 |
| 2017-09-25 | $11.24 | $11.29 | $11.13 | $11.19 | $8.31 | 12,690 |
| 2017-09-22 | $11.31 | $11.38 | $11.25 | $11.36 | $8.44 | 1,982 |
| 2017-09-21 | $11.46 | $11.50 | $11.27 | $11.27 | $8.37 | 2,929 |
| 2017-09-20 | $11.51 | $11.51 | $11.47 | $11.51 | $8.55 | 751 |
| 2017-09-19 | $11.49 | $11.53 | $11.25 | $11.53 | $8.57 | 6,427 |
| 2017-09-18 | $11.55 | $11.55 | $11.42 | $11.42 | $8.48 | 3,719 |
| 2017-09-15 | $11.40 | $11.40 | $11.33 | $11.33 | $8.42 | 668 |
| 2017-09-14 | $11.39 | $11.49 | $11.38 | $11.49 | $8.54 | 4,345 |
| 2017-09-13 | $11.47 | $11.59 | $11.45 | $11.59 | $8.61 | 2,880 |
| 2017-09-12 | $11.45 | $11.69 | $11.45 | $11.63 | $8.64 | 812 |
| 2017-09-11 | $11.72 | $11.72 | $11.68 | $11.68 | $8.68 | 1,046 |
| 2017-09-08 | $11.35 | $11.51 | $11.35 | $11.51 | $8.55 | 3,778 |
| 2017-09-07 | $11.68 | $11.69 | $11.51 | $11.51 | $8.55 | 2,122 |
| 2017-09-06 | $11.69 | $11.69 | $11.52 | $11.60 | $8.62 | 2,123 |
| 2017-09-05 | $11.58 | $11.69 | $11.40 | $11.42 | $8.48 | 6,743 |
| 2017-09-01 | $11.58 | $11.84 | $11.58 | $11.84 | $8.80 | 3,862 |
| 2017-08-31 | $11.88 | $11.88 | $11.64 | $11.64 | $8.65 | 13,725 |
| 2017-08-30 | $11.96 | $12.14 | $11.64 | $11.64 | $8.65 | 6,271 |
| 2017-08-29 | $11.80 | $11.94 | $11.80 | $11.92 | $8.85 | 2,149 |
| 2017-08-28 | $12.00 | $12.11 | $11.95 | $12.02 | $8.93 | 3,625 |
| 2017-08-25 | $11.92 | $11.96 | $11.86 | $11.93 | $8.86 | 6,768 |
| 2017-08-24 | $11.52 | $11.79 | $11.52 | $11.79 | $8.76 | 971 |
| 2017-08-23 | $11.60 | $11.63 | $11.58 | $11.63 | $8.64 | 2,641 |
| 2017-08-22 | $11.40 | $11.60 | $11.35 | $11.59 | $8.61 | 4,592 |
| 2017-08-21 | $11.48 | $11.50 | $11.35 | $11.42 | $8.48 | 3,806 |
| 2017-08-18 | $11.42 | $11.42 | $11.42 | $11.42 | $8.48 | 1,368 |
| 2017-08-17 | $11.58 | $11.66 | $11.45 | $11.45 | $8.51 | 4,923 |
| 2017-08-16 | $11.58 | $11.78 | $11.58 | $11.77 | $8.74 | 1,821 |
| 2017-08-15 | $11.65 | $11.65 | $11.40 | $11.40 | $8.47 | 2,302 |
| 2017-08-14 | $11.46 | $11.49 | $11.34 | $11.49 | $8.54 | 2,370 |
| 2017-08-11 | $11.28 | $11.44 | $11.12 | $11.40 | $8.47 | 1,849 |
| 2017-08-10 | $11.45 | $11.47 | $11.28 | $11.36 | $8.44 | 6,015 |
| 2017-08-09 | $11.76 | $11.76 | $11.69 | $11.76 | $8.74 | 1,274 |
| 2017-08-08 | $11.84 | $11.91 | $11.84 | $11.85 | $8.80 | 1,335 |
| 2017-08-07 | $11.86 | $11.86 | $11.86 | $11.86 | $8.81 | 326 |
| 2017-08-04 | $11.80 | $11.91 | $11.71 | $11.91 | $8.37 | 1,542 |
| 2017-08-03 | $11.95 | $11.95 | $11.71 | $11.90 | $8.36 | 2,377 |
| 2017-08-02 | $11.96 | $11.96 | $11.89 | $11.90 | $8.36 | 2,062 |
| 2017-08-01 | $11.85 | $11.88 | $11.80 | $11.80 | $8.29 | 2,219 |
| 2017-07-31 | $11.78 | $11.78 | $11.48 | $11.76 | $8.26 | 1,356 |
| 2017-07-28 | $11.73 | $11.73 | $11.60 | $11.60 | $8.15 | 818 |
| 2017-07-27 | $11.84 | $11.84 | $11.53 | $11.66 | $8.19 | 2,938 |
| 2017-07-26 | $11.65 | $11.73 | $11.65 | $11.65 | $8.18 | 3,105 |
| 2017-07-25 | $11.67 | $11.68 | $11.66 | $11.66 | $8.19 | 2,292 |
| 2017-07-24 | $11.53 | $11.69 | $11.49 | $11.68 | $8.21 | 2,707 |
| 2017-07-21 | $11.54 | $11.63 | $11.46 | $11.59 | $8.14 | 1,947 |
| 2017-07-20 | $11.64 | $11.69 | $11.64 | $11.68 | $8.21 | 21,519 |
| 2017-07-19 | $11.54 | $11.70 | $11.54 | $11.69 | $8.21 | 18,117 |
| 2017-07-18 | $11.34 | $11.68 | $11.34 | $11.54 | $8.11 | 3,598 |
| 2017-07-17 | $11.76 | $11.76 | $11.56 | $11.63 | $8.17 | 1,313 |
| 2017-07-14 | $11.56 | $11.78 | $11.56 | $11.78 | $8.28 | 4,351 |
| 2017-07-13 | $11.56 | $11.60 | $11.56 | $11.60 | $8.15 | 755 |
| 2017-07-12 | $11.50 | $11.62 | $11.50 | $11.58 | $8.14 | 3,884 |
| 2017-07-11 | $11.09 | $11.27 | $11.09 | $11.12 | $7.81 | 4,048 |
| 2017-07-10 | $10.99 | $10.99 | $10.86 | $10.86 | $7.63 | 858 |
| 2017-07-07 | $11.16 | $11.16 | $10.84 | $11.07 | $7.78 | 4,291 |
| 2017-07-06 | $11.19 | $11.19 | $10.95 | $10.95 | $7.69 | 12,114 |
| 2017-07-05 | $11.33 | $11.33 | $11.06 | $11.25 | $7.90 | 1,440 |
| 2017-07-03 | $11.37 | $11.40 | $11.37 | $11.40 | $8.01 | 3,404 |
| 2017-06-30 | $11.34 | $11.40 | $11.33 | $11.36 | $7.98 | 2,626 |
| 2017-06-29 | $11.67 | $11.89 | $11.59 | $11.59 | $7.80 | 8,730 |
| 2017-06-28 | $11.69 | $11.77 | $11.69 | $11.74 | $7.90 | 1,348 |
| 2017-06-27 | $11.85 | $11.86 | $11.66 | $11.78 | $7.92 | 7,016 |
| 2017-06-26 | $11.79 | $11.79 | $11.75 | $11.77 | $7.92 | 1,563 |
| 2017-06-23 | $11.74 | $11.74 | $11.65 | $11.70 | $7.87 | 4,587 |
| 2017-06-22 | $11.73 | $11.77 | $11.62 | $11.77 | $7.92 | 1,061 |
| 2017-06-21 | $11.58 | $11.58 | $11.53 | $11.53 | $7.76 | 3,179 |
| 2017-06-20 | $11.69 | $11.69 | $11.51 | $11.61 | $7.81 | 1,697 |
| 2017-06-19 | $11.58 | $11.71 | $11.58 | $11.67 | $7.85 | 8,709 |
| 2017-06-16 | $11.54 | $11.54 | $11.44 | $11.46 | $7.71 | 2,062 |
| 2017-06-15 | $11.31 | $11.48 | $11.15 | $11.42 | $7.68 | 10,438 |
| 2017-06-14 | $11.55 | $11.57 | $11.51 | $11.54 | $7.76 | 3,505 |
| 2017-06-13 | $11.53 | $11.53 | $11.51 | $11.51 | $7.74 | 292 |
| 2017-06-12 | $11.47 | $11.48 | $11.39 | $11.47 | $7.72 | 3,670 |
| 2017-06-09 | $11.58 | $11.58 | $11.45 | $11.54 | $7.76 | 1,655 |
| 2017-06-08 | $11.68 | $11.76 | $11.62 | $11.62 | $7.82 | 3,898 |
| 2017-06-07 | $11.60 | $11.71 | $11.59 | $11.68 | $7.86 | 5,333 |
| 2017-06-06 | $11.66 | $11.66 | $11.65 | $11.66 | $7.84 | 2,106 |
| 2017-06-05 | $11.86 | $11.86 | $11.70 | $11.70 | $7.87 | 2,508 |
| 2017-06-02 | $12.01 | $12.04 | $11.96 | $12.04 | $8.10 | 1,979 |
| 2017-06-01 | $12.05 | $12.12 | $12.05 | $12.12 | $8.15 | 10,336 |
| 2017-05-31 | $12.05 | $12.08 | $12.04 | $12.06 | $8.11 | 1,952 |
| 2017-05-30 | $12.06 | $12.06 | $12.04 | $12.06 | $8.11 | 2,081 |
| 2017-05-26 | $12.05 | $12.07 | $12.04 | $12.06 | $8.11 | 10,897 |
| 2017-05-25 | $11.89 | $12.03 | $11.89 | $12.01 | $8.08 | 2,957 |
| 2017-05-24 | $11.85 | $11.87 | $11.84 | $11.86 | $7.98 | 4,610 |
| 2017-05-23 | $11.80 | $11.87 | $11.80 | $11.86 | $7.98 | 3,153 |
| 2017-05-22 | $11.70 | $11.76 | $11.68 | $11.68 | $7.86 | 3,291 |
| 2017-05-19 | $11.48 | $11.79 | $11.48 | $11.68 | $7.86 | 3,320 |
| 2017-05-18 | $11.60 | $11.65 | $11.56 | $11.65 | $7.84 | 4,381 |
| 2017-05-17 | $11.71 | $11.77 | $11.63 | $11.63 | $7.82 | 7,053 |
| 2017-05-16 | $11.85 | $11.85 | $11.71 | $11.76 | $7.91 | 10,083 |
| 2017-05-15 | $11.89 | $11.89 | $11.83 | $11.85 | $7.97 | 4,236 |
| 2017-05-12 | $11.64 | $11.74 | $11.64 | $11.74 | $7.90 | 7,337 |
| 2017-05-11 | $11.66 | $11.66 | $11.48 | $11.53 | $7.76 | 3,724 |
| 2017-05-10 | $11.62 | $11.62 | $11.59 | $11.61 | $7.81 | 5,100 |
| 2017-05-09 | $11.50 | $11.53 | $11.47 | $11.50 | $7.74 | 11,477 |
| 2017-05-08 | $11.30 | $11.30 | $11.25 | $11.28 | $7.59 | 7,001 |
| 2017-05-05 | $11.24 | $11.24 | $11.17 | $11.22 | $7.55 | 2,420 |
| 2017-05-04 | $11.36 | $11.36 | $11.21 | $11.22 | $7.55 | 6,017 |
| 2017-05-03 | $11.50 | $11.50 | $11.32 | $11.32 | $7.61 | 3,826 |
| 2017-05-02 | $11.51 | $11.51 | $11.41 | $11.43 | $7.69 | 3,000 |
| 2017-05-01 | $11.60 | $11.64 | $11.60 | $11.64 | $7.83 | 547 |
| 2017-04-28 | $11.48 | $11.48 | $11.48 | $11.48 | $7.72 | 447 |
| 2017-04-27 | $11.48 | $11.50 | $11.40 | $11.50 | $7.74 | 4,280 |
| 2017-04-26 | $11.52 | $11.60 | $11.52 | $11.57 | $7.78 | 3,872 |
| 2017-04-25 | $11.54 | $11.59 | $11.54 | $11.55 | $7.77 | 3,428 |
| 2017-04-24 | $11.35 | $11.36 | $11.31 | $11.32 | $7.61 | 4,281 |
| 2017-04-21 | $11.21 | $11.25 | $11.13 | $11.25 | $7.57 | 3,199 |
| 2017-04-20 | $11.25 | $11.33 | $11.22 | $11.28 | $7.59 | 2,340 |
| 2017-04-19 | $11.17 | $11.18 | $11.11 | $11.11 | $7.47 | 1,359 |
| 2017-04-18 | $11.21 | $11.21 | $11.17 | $11.20 | $7.53 | 3,809 |
| 2017-04-17 | $11.34 | $11.39 | $11.29 | $11.39 | $7.66 | 3,499 |
| 2017-04-13 | $11.42 | $11.42 | $11.37 | $11.37 | $7.65 | 2,795 |
| 2017-04-12 | $11.40 | $11.45 | $11.29 | $11.38 | $7.65 | 2,292 |
| 2017-04-11 | $11.27 | $11.40 | $11.27 | $11.40 | $7.67 | 3,528 |
| 2017-04-10 | $11.40 | $11.45 | $11.40 | $11.45 | $7.70 | 2,293 |
| 2017-04-07 | $11.47 | $11.50 | $11.45 | $11.47 | $7.72 | 2,359 |
| 2017-04-06 | $11.43 | $11.46 | $11.43 | $11.45 | $7.70 | 2,419 |
| 2017-04-05 | $11.72 | $11.72 | $11.65 | $11.71 | $7.88 | 1,047 |
| 2017-04-04 | $11.74 | $11.74 | $11.69 | $11.72 | $7.88 | 1,202 |
| 2017-04-03 | $11.73 | $11.74 | $11.40 | $11.40 | $7.67 | 1,528 |
| 2017-03-31 | $11.69 | $11.69 | $11.50 | $11.50 | $7.74 | 2,346 |
| 2017-03-30 | $11.54 | $11.57 | $11.54 | $11.57 | $7.78 | 2,239 |
| 2017-03-29 | $11.67 | $11.67 | $11.49 | $11.60 | $7.80 | 1,060 |
| 2017-03-28 | $11.48 | $11.66 | $11.48 | $11.66 | $7.84 | 7,296 |
| 2017-03-27 | $11.49 | $11.49 | $11.45 | $11.48 | $7.72 | 6,590 |
| 2017-03-24 | $11.64 | $11.64 | $11.40 | $11.52 | $7.75 | 6,749 |
| 2017-03-23 | $11.53 | $11.59 | $11.53 | $11.59 | $7.80 | 3,426 |
| 2017-03-22 | $11.50 | $11.57 | $11.50 | $11.57 | $7.78 | 5,053 |
| 2017-03-21 | $11.84 | $11.84 | $11.56 | $11.60 | $7.80 | 3,406 |
| 2017-03-20 | $11.55 | $11.65 | $11.55 | $11.65 | $7.84 | 5,103 |
| 2017-03-17 | $11.75 | $11.79 | $11.53 | $11.55 | $7.77 | 1,479 |
| 2017-03-16 | $11.73 | $11.85 | $11.73 | $11.80 | $7.94 | 1,728 |
| 2017-03-15 | $11.44 | $11.62 | $11.44 | $11.62 | $7.82 | 2,319 |
| 2017-03-14 | $11.56 | $11.59 | $11.50 | $11.59 | $7.80 | 2,760 |
| 2017-03-13 | $11.46 | $11.60 | $11.32 | $11.55 | $7.77 | 13,943 |
| 2017-03-10 | $11.36 | $11.37 | $11.22 | $11.24 | $7.56 | 8,497 |
| 2017-03-09 | $11.12 | $11.54 | $11.12 | $11.36 | $7.64 | 3,516 |
| 2017-03-08 | $11.54 | $11.54 | $11.35 | $11.39 | $7.66 | 2,182 |
| 2017-03-07 | $11.24 | $11.37 | $11.24 | $11.37 | $7.65 | 3,242 |
| 2017-03-06 | $11.40 | $11.40 | $11.24 | $11.35 | $7.63 | 2,175 |
| 2017-03-03 | $11.28 | $11.35 | $11.18 | $11.35 | $7.63 | 544 |
| 2017-03-02 | $11.34 | $11.43 | $11.28 | $11.28 | $7.59 | 3,997 |
| 2017-03-01 | $11.58 | $11.59 | $11.32 | $11.36 | $7.64 | 1,795 |
| 2017-02-28 | $11.40 | $11.44 | $11.40 | $11.44 | $7.70 | 3,005 |
| 2017-02-27 | $11.47 | $11.47 | $11.19 | $11.25 | $7.57 | 1,755 |
| 2017-02-24 | $11.41 | $11.53 | $11.41 | $11.53 | $7.76 | 2,155 |
| 2017-02-23 | $11.60 | $11.79 | $11.55 | $11.71 | $7.88 | 4,400 |
| 2017-02-22 | $11.79 | $11.79 | $11.52 | $11.79 | $7.93 | 3,364 |
| 2017-02-21 | $11.69 | $11.69 | $11.43 | $11.69 | $7.86 | 14,256 |
| 2017-02-17 | $11.70 | $11.70 | $11.41 | $11.66 | $7.84 | 1,743 |
| 2017-02-16 | $11.69 | $11.91 | $11.69 | $11.91 | $8.01 | 2,028 |
| 2017-02-15 | $11.46 | $11.70 | $11.46 | $11.69 | $7.86 | 13,118 |
| 2017-02-14 | $10.88 | $11.00 | $10.86 | $10.86 | $7.31 | 2,381 |
| 2017-02-13 | $11.00 | $11.00 | $10.76 | $10.76 | $7.24 | 1,934 |
| 2017-02-10 | $10.61 | $10.73 | $10.61 | $10.72 | $7.21 | 4,823 |
| 2017-02-09 | $10.49 | $10.60 | $10.49 | $10.57 | $7.11 | 1,736 |
| 2017-02-08 | $10.59 | $10.59 | $10.33 | $10.33 | $6.95 | 2,172 |
| 2017-02-07 | $10.41 | $10.53 | $10.29 | $10.48 | $7.05 | 14,601 |
| 2017-02-06 | $10.38 | $10.46 | $10.30 | $10.30 | $6.93 | 12,136 |
| 2017-02-03 | $10.38 | $10.48 | $10.38 | $10.48 | $7.05 | 1,997 |
| 2017-02-02 | $10.52 | $10.57 | $10.38 | $10.38 | $6.98 | 6,411 |
| 2017-02-01 | $10.49 | $10.54 | $10.49 | $10.52 | $7.08 | 21,204 |
| 2017-01-31 | $10.35 | $10.50 | $10.30 | $10.44 | $7.02 | 3,327 |
| 2017-01-30 | $10.38 | $10.41 | $10.20 | $10.20 | $6.86 | 1,508 |
| 2017-01-27 | $10.33 | $10.48 | $10.33 | $10.45 | $7.03 | 4,047 |
| 2017-01-26 | $10.41 | $10.49 | $10.33 | $10.49 | $7.06 | 4,052 |
| 2017-01-25 | $10.33 | $10.53 | $10.23 | $10.51 | $7.07 | 3,955 |
| 2017-01-24 | $10.56 | $10.56 | $10.56 | $10.56 | $7.10 | 352 |
| 2017-01-23 | $10.58 | $10.58 | $10.23 | $10.38 | $6.98 | 10,391 |
| 2017-01-20 | $10.24 | $10.47 | $10.24 | $10.47 | $7.04 | 2,165 |
| 2017-01-19 | $10.33 | $10.49 | $10.33 | $10.49 | $7.06 | 4,056 |
| 2017-01-18 | $10.40 | $10.62 | $10.36 | $10.36 | $6.97 | 2,162 |
| 2017-01-17 | $10.48 | $10.61 | $10.45 | $10.45 | $7.03 | 3,906 |
| 2017-01-13 | $10.27 | $10.49 | $10.27 | $10.35 | $6.96 | 9,549 |
| 2017-01-12 | $10.33 | $10.33 | $10.33 | $10.33 | $6.95 | 232 |
| 2017-01-11 | $10.33 | $10.33 | $10.33 | $10.33 | $6.95 | 417 |
| 2017-01-10 | $10.42 | $10.63 | $10.31 | $10.34 | $6.96 | 2,475 |
| 2017-01-09 | $10.42 | $10.63 | $10.31 | $10.50 | $7.06 | 7,391 |
| 2017-01-06 | $10.33 | $10.66 | $10.33 | $10.48 | $7.05 | 4,312 |
| 2017-01-05 | $10.61 | $10.61 | $10.33 | $10.33 | $6.95 | 1,131 |
| 2017-01-04 | $10.24 | $10.41 | $10.21 | $10.41 | $7.00 | 1,562 |
| 2017-01-03 | $10.18 | $10.41 | $10.08 | $10.39 | $6.99 | 4,919 |
| 2016-12-30 | $10.10 | $10.11 | $10.06 | $10.11 | $6.80 | 2,736 |
| 2016-12-29 | $9.98 | $10.20 | $9.97 | $10.20 | $6.86 | 2,999 |
| 2016-12-28 | $9.94 | $10.13 | $9.94 | $10.12 | $6.81 | 5,239 |
| 2016-12-27 | $9.81 | $9.85 | $9.81 | $9.85 | $6.63 | 2,771 |
| 2016-12-23 | $10.00 | $10.06 | $9.97 | $10.04 | $6.75 | 6,612 |
| 2016-12-22 | $10.07 | $10.09 | $10.00 | $10.00 | $6.73 | 1,412 |
| 2016-12-21 | $10.07 | $10.21 | $10.07 | $10.21 | $6.87 | 1,976 |
| 2016-12-20 | $10.10 | $10.11 | $9.97 | $10.10 | $6.79 | 5,464 |
| 2016-12-19 | $10.00 | $10.21 | $9.97 | $9.97 | $6.71 | 5,247 |
| 2016-12-16 | $9.98 | $10.25 | $9.98 | $10.10 | $6.79 | 8,192 |
| 2016-12-15 | $10.28 | $10.28 | $10.04 | $10.22 | $6.88 | 5,833 |
| 2016-12-14 | $10.36 | $10.46 | $10.22 | $10.34 | $6.96 | 8,631 |
| 2016-12-13 | $10.35 | $10.45 | $10.35 | $10.40 | $7.00 | 13,654 |
| 2016-12-12 | $10.39 | $10.56 | $10.30 | $10.35 | $6.96 | 2,902 |
| 2016-12-09 | $10.39 | $10.69 | $10.39 | $10.53 | $7.08 | 1,958 |
| 2016-12-08 | $10.44 | $10.61 | $10.44 | $10.57 | $7.11 | 5,650 |
| 2016-12-07 | $10.60 | $10.63 | $10.52 | $10.52 | $7.08 | 751 |
| 2016-12-06 | $10.22 | $10.47 | $10.22 | $10.47 | $7.04 | 5,459 |
| 2016-12-05 | $10.23 | $10.40 | $10.23 | $10.38 | $6.98 | 2,826 |
| 2016-12-02 | $10.23 | $10.43 | $10.23 | $10.37 | $6.98 | 1,448 |
| 2016-12-01 | $10.36 | $10.47 | $10.33 | $10.46 | $7.04 | 12,483 |
| 2016-11-30 | $10.65 | $10.65 | $10.28 | $10.40 | $7.00 | 4,121 |
| 2016-11-29 | $10.30 | $10.50 | $10.30 | $10.41 | $7.00 | 8,196 |
| 2016-11-28 | $10.60 | $10.60 | $10.30 | $10.45 | $7.03 | 776 |
| 2016-11-25 | $10.42 | $10.42 | $10.28 | $10.28 | $6.91 | 664 |
| 2016-11-23 | $10.75 | $10.75 | $10.06 | $10.34 | $6.96 | 2,545 |
| 2016-11-22 | $10.05 | $10.32 | $10.02 | $10.18 | $6.84 | 12,583 |
| 2016-11-21 | $9.89 | $10.01 | $9.86 | $9.86 | $6.63 | 2,657 |
| 2016-11-18 | $10.03 | $10.04 | $9.96 | $10.04 | $6.75 | 2,435 |
| 2016-11-17 | $10.09 | $10.09 | $9.97 | $10.00 | $6.72 | 1,427 |
| 2016-11-16 | $10.08 | $10.08 | $9.97 | $9.97 | $6.71 | 688 |
| 2016-11-15 | $9.96 | $10.12 | $9.86 | $10.10 | $6.79 | 14,799 |
| 2016-11-14 | $10.01 | $10.13 | $9.93 | $9.96 | $6.70 | 1,933 |
| 2016-11-11 | $10.10 | $10.10 | $10.00 | $10.00 | $6.73 | 2,651 |
| 2016-11-10 | $10.22 | $10.22 | $10.11 | $10.11 | $6.80 | 2,808 |
| 2016-11-09 | $10.50 | $10.50 | $10.28 | $10.28 | $6.91 | 2,144 |
| 2016-11-08 | $10.32 | $10.69 | $10.32 | $10.69 | $7.19 | 77,830 |
| 2016-11-07 | $10.49 | $10.63 | $10.44 | $10.44 | $7.02 | 5,809 |
| 2016-11-04 | $10.30 | $10.42 | $10.24 | $10.24 | $6.89 | 2,204 |
| 2016-11-03 | $10.39 | $10.47 | $10.39 | $10.47 | $7.04 | 3,006 |
| 2016-11-02 | $10.26 | $10.39 | $10.26 | $10.39 | $6.99 | 2,124 |
| 2016-11-01 | $10.58 | $10.61 | $10.43 | $10.43 | $7.02 | 1,190 |
| 2016-10-31 | $10.44 | $10.49 | $10.44 | $10.47 | $7.04 | 3,906 |
| 2016-10-28 | $10.48 | $10.48 | $10.27 | $10.36 | $6.97 | 3,297 |
| 2016-10-27 | $10.50 | $10.50 | $10.28 | $10.28 | $6.91 | 2,169 |
| 2016-10-26 | $10.58 | $10.58 | $10.38 | $10.57 | $7.11 | 2,104 |
| 2016-10-25 | $10.43 | $10.65 | $10.43 | $10.65 | $7.16 | 837 |
| 2016-10-24 | $10.67 | $10.67 | $10.41 | $10.41 | $7.00 | 1,944 |
| 2016-10-21 | $10.52 | $10.52 | $10.41 | $10.41 | $7.00 | 1,147 |
| 2016-10-20 | $10.54 | $10.54 | $10.28 | $10.28 | $6.91 | 901 |
| 2016-10-19 | $10.44 | $10.46 | $10.34 | $10.34 | $6.96 | 1,577 |
| 2016-10-18 | $10.41 | $10.58 | $10.41 | $10.55 | $7.10 | 3,576 |
| 2016-10-17 | $10.39 | $10.39 | $10.34 | $10.35 | $6.96 | 3,263 |
| 2016-10-14 | $10.58 | $10.58 | $10.40 | $10.47 | $7.04 | 3,341 |
| 2016-10-13 | $10.34 | $10.34 | $10.24 | $10.34 | $6.96 | 3,761 |
| 2016-10-12 | $10.57 | $10.57 | $10.50 | $10.55 | $7.10 | 4,572 |
| 2016-10-11 | $10.86 | $10.86 | $10.78 | $10.83 | $7.28 | 8,977 |
| 2016-10-10 | $11.12 | $11.12 | $11.11 | $11.11 | $7.47 | 608 |
| 2016-10-07 | $11.02 | $11.19 | $10.96 | $10.96 | $7.37 | 7,151 |
| 2016-10-06 | $11.00 | $11.00 | $10.87 | $10.91 | $7.34 | 2,683 |
| 2016-10-05 | $11.00 | $11.05 | $11.00 | $11.05 | $7.43 | 5,813 |
| 2016-10-04 | $11.00 | $11.00 | $10.86 | $10.86 | $7.31 | 12,313 |
| 2016-10-03 | $10.87 | $10.87 | $10.78 | $10.85 | $7.30 | 1,093 |
| 2016-09-30 | $10.84 | $10.89 | $10.77 | $10.81 | $7.27 | 6,535 |
| 2016-09-29 | $10.99 | $10.99 | $10.83 | $10.89 | $7.33 | 14,586 |
| 2016-09-28 | $11.11 | $11.11 | $10.90 | $10.90 | $7.33 | 8,935 |
| 2016-09-27 | $10.79 | $10.97 | $10.79 | $10.93 | $7.35 | 15,047 |
| 2016-09-26 | $10.77 | $10.77 | $10.67 | $10.67 | $7.18 | 4,563 |
| 2016-09-23 | $10.98 | $10.98 | $10.86 | $10.86 | $7.31 | 7,658 |
| 2016-09-22 | $11.15 | $11.15 | $11.01 | $11.08 | $7.45 | 14,981 |
| 2016-09-21 | $11.01 | $11.02 | $10.83 | $11.02 | $7.41 | 11,972 |
| 2016-09-20 | $10.80 | $10.80 | $10.78 | $10.78 | $7.25 | 16,099 |
| 2016-09-19 | $10.80 | $10.80 | $10.70 | $10.70 | $7.20 | 9,794 |
| 2016-09-16 | $10.66 | $10.68 | $10.59 | $10.65 | $7.17 | 14,793 |
| 2016-09-15 | $10.76 | $10.81 | $10.57 | $10.67 | $7.18 | 25,627 |
| 2016-09-14 | $10.48 | $10.48 | $10.44 | $10.44 | $7.02 | 847 |
| 2016-09-13 | $10.59 | $10.59 | $10.40 | $10.42 | $7.01 | 13,277 |
| 2016-09-12 | $10.36 | $10.70 | $10.36 | $10.67 | $7.18 | 5,928 |
| 2016-09-09 | $10.85 | $10.90 | $10.85 | $10.90 | $7.33 | 385 |
| 2016-09-08 | $10.94 | $10.94 | $10.94 | $10.94 | $7.36 | 628 |
| 2016-09-07 | $10.79 | $10.92 | $10.79 | $10.89 | $7.32 | 6,718 |
| 2016-09-06 | $10.66 | $10.70 | $10.66 | $10.70 | $7.20 | 125,110 |
| 2016-09-02 | $10.61 | $10.68 | $10.59 | $10.66 | $7.17 | 4,273 |
| 2016-09-01 | $10.36 | $10.39 | $10.34 | $10.34 | $6.96 | 1,228 |
| 2016-08-31 | $10.17 | $10.27 | $10.17 | $10.23 | $6.88 | 747 |
| 2016-08-30 | $10.12 | $10.12 | $10.05 | $10.12 | $6.81 | 1,922 |
| 2016-08-29 | $10.04 | $10.04 | $10.04 | $10.04 | $6.75 | 281 |
| 2016-08-26 | $9.90 | $9.96 | $9.87 | $9.87 | $6.64 | 896 |
| 2016-08-25 | $9.94 | $9.94 | $9.94 | $9.94 | $6.69 | 39 |
| 2016-08-24 | $10.08 | $10.10 | $9.94 | $9.94 | $6.69 | 1,088 |
| 2016-08-23 | $10.07 | $10.15 | $10.02 | $10.15 | $6.83 | 467 |
| 2016-08-22 | $9.90 | $9.90 | $9.90 | $9.90 | $6.66 | 496 |
| 2016-08-19 | $9.86 | $10.01 | $9.86 | $9.88 | $6.65 | 1,036 |
| 2016-08-18 | $9.96 | $10.04 | $9.95 | $10.04 | $6.75 | 48,206 |
| 2016-08-17 | $9.92 | $9.92 | $9.86 | $9.86 | $6.63 | 480 |
| 2016-08-16 | $9.87 | $9.92 | $9.87 | $9.92 | $6.67 | 2,535 |
| 2016-08-15 | $9.90 | $9.91 | $9.84 | $9.85 | $6.63 | 1,332 |
| 2016-08-12 | $9.62 | $9.62 | $9.62 | $9.62 | $6.47 | 1,030 |
| 2016-08-11 | $9.79 | $9.83 | $9.65 | $9.83 | $6.61 | 5,947 |
| 2016-08-10 | $9.62 | $9.62 | $9.42 | $9.42 | $6.34 | 975 |
| 2016-08-09 | $9.58 | $9.58 | $9.55 | $9.57 | $6.44 | 713 |
| 2016-08-08 | $9.35 | $9.35 | $9.35 | $9.35 | $6.29 | 165 |
| 2016-08-05 | $9.30 | $9.39 | $9.30 | $9.35 | $6.29 | 527 |
| 2016-08-04 | $9.48 | $9.48 | $9.48 | $9.48 | $6.38 | 114 |
| 2016-08-03 | $9.20 | $9.25 | $9.20 | $9.25 | $6.22 | 1,609 |
| 2016-08-02 | $9.33 | $9.33 | $9.33 | $9.33 | $5.85 | 332 |
| 2016-08-01 | $9.25 | $9.25 | $9.24 | $9.24 | $5.80 | 988 |
| 2016-07-29 | $9.30 | $9.30 | $9.30 | $9.30 | $5.83 | 331 |
| 2016-07-28 | $9.33 | $9.33 | $9.33 | $9.33 | $5.85 | 340 |
| 2016-07-27 | $9.14 | $9.21 | $9.14 | $9.19 | $5.76 | 2,047 |
| 2016-07-26 | $9.20 | $9.29 | $9.10 | $9.10 | $5.71 | 2,218 |
| 2016-07-25 | $9.12 | $9.25 | $9.12 | $9.12 | $5.72 | 1,395 |
| 2016-07-22 | $9.10 | $9.12 | $9.10 | $9.12 | $5.72 | 566 |
| 2016-07-21 | $9.20 | $9.20 | $9.20 | $9.20 | $5.77 | 655 |
| 2016-07-20 | $9.04 | $9.22 | $9.04 | $9.22 | $5.78 | 21,565 |
| 2016-07-19 | $9.15 | $9.21 | $8.96 | $9.21 | $5.78 | 1,993 |
| 2016-07-18 | $9.05 | $9.10 | $9.03 | $9.07 | $5.69 | 1,469 |
| 2016-07-15 | $9.31 | $9.31 | $9.05 | $9.27 | $5.81 | 1,314 |
| 2016-07-14 | $9.18 | $9.33 | $9.14 | $9.33 | $5.85 | 1,272 |
| 2016-07-13 | $9.11 | $9.13 | $9.04 | $9.13 | $5.73 | 19,592 |
| 2016-07-12 | $9.05 | $9.05 | $9.05 | $9.05 | $5.68 | 111 |
| 2016-07-11 | $9.05 | $9.05 | $8.96 | $9.05 | $5.68 | 6,560 |
| 2016-07-08 | $9.04 | $9.04 | $8.92 | $8.93 | $5.60 | 948 |
| 2016-07-07 | $8.87 | $8.87 | $8.87 | $8.87 | $5.56 | 214 |
| 2016-07-06 | $8.87 | $9.00 | $8.87 | $9.00 | $5.65 | 2,666 |
| 2016-07-05 | $9.16 | $9.16 | $9.16 | $9.16 | $5.75 | 137 |
| 2016-07-01 | $9.12 | $9.16 | $9.11 | $9.16 | $5.75 | 10,842 |
| 2016-06-30 | $9.05 | $9.09 | $9.04 | $9.04 | $5.67 | 2,781 |
| 2016-06-29 | $8.99 | $9.16 | $8.97 | $8.99 | $5.64 | 2,827 |
| 2016-06-28 | $9.18 | $9.18 | $8.84 | $8.91 | $5.59 | 7,122 |
| 2016-06-27 | $8.93 | $8.93 | $8.56 | $8.56 | $5.37 | 1,872 |
| 2016-06-24 | $9.25 | $9.43 | $9.20 | $9.36 | $5.54 | 2,517 |
| 2016-06-23 | $9.54 | $9.54 | $9.50 | $9.50 | $5.62 | 1,229 |
| 2016-06-22 | $9.48 | $9.53 | $9.42 | $9.53 | $5.64 | 2,623 |
| 2016-06-21 | $9.37 | $9.42 | $9.28 | $9.42 | $5.57 | 2,805 |
| 2016-06-20 | $9.21 | $9.31 | $9.21 | $9.31 | $5.51 | 1,585 |
| 2016-06-17 | $8.98 | $9.01 | $8.85 | $9.01 | $5.33 | 1,825 |
| 2016-06-16 | $8.88 | $8.99 | $8.83 | $8.87 | $5.25 | 2,341 |
| 2016-06-15 | $9.05 | $9.12 | $9.00 | $9.00 | $5.32 | 4,816 |
| 2016-06-14 | $9.07 | $9.07 | $9.07 | $9.07 | $5.37 | 51 |
| 2016-06-13 | $8.90 | $9.07 | $8.87 | $9.07 | $5.37 | 613 |
| 2016-06-10 | $9.18 | $9.19 | $9.18 | $9.19 | $5.44 | 4,335 |
| 2016-06-09 | $9.43 | $9.58 | $9.43 | $9.58 | $5.67 | 2,114 |
| 2016-06-08 | $9.58 | $9.58 | $9.58 | $9.58 | $5.66 | 753 |
| 2016-06-07 | $9.50 | $9.50 | $9.31 | $9.33 | $5.52 | 4,532 |
| 2016-06-06 | $9.26 | $9.27 | $9.22 | $9.27 | $5.48 | 3,445 |
| 2016-06-03 | $9.23 | $9.23 | $9.08 | $9.23 | $5.46 | 2,637 |
| 2016-06-02 | $9.18 | $9.24 | $9.03 | $9.24 | $5.47 | 3,330 |
| 2016-06-01 | $9.01 | $9.01 | $9.01 | $9.01 | $5.33 | 124 |
| 2016-05-31 | $9.19 | $9.19 | $9.19 | $9.19 | $5.44 | 413 |
| 2016-05-27 | $9.15 | $9.15 | $8.91 | $8.91 | $5.27 | 1,821 |
| 2016-05-26 | $9.04 | $9.04 | $8.82 | $8.91 | $5.27 | 2,832 |
| 2016-05-25 | $8.86 | $8.91 | $8.84 | $8.84 | $5.23 | 605 |
| 2016-05-24 | $8.59 | $8.81 | $8.59 | $8.81 | $5.21 | 2,002 |
| 2016-05-23 | $8.45 | $8.71 | $8.45 | $8.71 | $5.15 | 907 |
| 2016-05-20 | $8.65 | $8.65 | $8.60 | $8.61 | $5.09 | 715 |
| 2016-05-19 | $8.60 | $8.64 | $8.55 | $8.62 | $5.10 | 9,671 |
| 2016-05-18 | $8.55 | $8.62 | $8.55 | $8.59 | $5.08 | 1,919 |
| 2016-05-17 | $8.72 | $8.72 | $8.64 | $8.64 | $5.11 | 1,360 |
| 2016-05-16 | $8.60 | $8.76 | $8.60 | $8.76 | $5.18 | 925 |
| 2016-05-13 | $8.55 | $8.65 | $8.55 | $8.65 | $5.12 | 4,398 |
| 2016-05-12 | $8.59 | $8.78 | $8.56 | $8.78 | $5.19 | 1,167 |
| 2016-05-11 | $8.60 | $8.60 | $8.60 | $8.60 | $5.09 | 25 |
| 2016-05-10 | $8.56 | $8.60 | $8.55 | $8.60 | $5.09 | 7,616 |
| 2016-05-09 | $8.65 | $8.66 | $8.55 | $8.60 | $5.09 | 1,404 |
| 2016-05-06 | $8.68 | $8.68 | $8.64 | $8.68 | $5.13 | 2,110 |
| 2016-05-05 | $8.70 | $8.70 | $8.64 | $8.64 | $5.11 | 4,153 |
| 2016-05-04 | $8.70 | $8.70 | $8.69 | $8.70 | $5.15 | 5,907 |
| 2016-05-03 | $8.64 | $8.85 | $8.64 | $8.85 | $5.24 | 2,122 |
| 2016-05-02 | $9.03 | $9.03 | $8.84 | $9.02 | $5.34 | 4,033 |
| 2016-04-29 | $8.97 | $9.06 | $8.92 | $8.92 | $5.28 | 1,310 |
| 2016-04-28 | $9.10 | $9.10 | $8.95 | $9.04 | $5.35 | 7,348 |
| 2016-04-27 | $9.11 | $9.11 | $8.84 | $9.11 | $5.39 | 1,835 |
| 2016-04-26 | $8.97 | $8.97 | $8.82 | $8.82 | $5.22 | 1,329 |
| 2016-04-25 | $8.88 | $8.88 | $8.85 | $8.85 | $5.24 | 666 |
| 2016-04-22 | $8.91 | $9.16 | $8.91 | $9.05 | $5.35 | 756 |
| 2016-04-21 | $9.00 | $9.19 | $9.00 | $9.19 | $5.44 | 2,200 |
| 2016-04-20 | $9.21 | $9.21 | $9.21 | $9.21 | $5.45 | 344 |
| 2016-04-19 | $9.06 | $9.06 | $9.06 | $9.06 | $5.36 | 181 |
| 2016-04-18 | $8.81 | $9.12 | $8.81 | $9.12 | $5.40 | 1,699 |
| 2016-04-15 | $9.10 | $9.14 | $9.00 | $9.00 | $5.32 | 1,275 |
| 2016-04-14 | $9.21 | $9.24 | $9.10 | $9.24 | $5.47 | 789 |
| 2016-04-13 | $9.10 | $9.12 | $9.04 | $9.10 | $5.39 | 187,743 |
| 2016-04-12 | $9.03 | $9.03 | $8.96 | $8.96 | $5.30 | 1,101 |
| 2016-04-11 | $8.73 | $8.73 | $8.73 | $8.73 | $5.16 | 22 |
| 2016-04-08 | $9.01 | $9.01 | $8.73 | $8.73 | $5.16 | 779 |
| 2016-04-07 | $8.76 | $8.76 | $8.68 | $8.68 | $5.13 | 4,243 |
| 2016-04-06 | $8.93 | $8.93 | $8.80 | $8.83 | $5.22 | 9,314 |
| 2016-04-05 | $8.76 | $8.88 | $8.76 | $8.88 | $5.25 | 19,421 |
| 2016-04-04 | $9.01 | $9.01 | $9.01 | $9.01 | $5.33 | 1,910 |
| 2016-04-01 | $8.93 | $8.99 | $8.93 | $8.99 | $5.32 | 614 |
| 2016-03-31 | $8.98 | $9.06 | $8.90 | $8.97 | $5.31 | 24,360 |
| 2016-03-30 | $8.96 | $8.96 | $8.96 | $8.96 | $5.30 | 1,203 |
| 2016-03-29 | $8.78 | $8.85 | $8.78 | $8.85 | $5.24 | 1,344 |
| 2016-03-28 | $8.78 | $8.88 | $8.73 | $8.83 | $5.22 | 8,460 |
| 2016-03-24 | $8.80 | $8.80 | $8.57 | $8.57 | $5.07 | 1,041 |
| 2016-03-23 | $8.92 | $8.96 | $8.89 | $8.96 | $5.30 | 476 |
| 2016-03-22 | $8.91 | $9.14 | $8.91 | $8.97 | $5.31 | 13,001 |
| 2016-03-21 | $9.19 | $9.19 | $8.87 | $9.01 | $5.33 | 2,071 |
| 2016-03-18 | $8.98 | $9.19 | $8.98 | $9.07 | $5.37 | 5,179 |
| 2016-03-17 | $8.91 | $8.98 | $8.91 | $8.98 | $5.31 | 5,281 |
| 2016-03-16 | $8.90 | $8.90 | $8.90 | $8.90 | $5.27 | 494 |
| 2016-03-15 | $8.87 | $8.87 | $8.76 | $8.87 | $5.25 | 6,809 |
| 2016-03-14 | $8.99 | $8.99 | $8.99 | $8.99 | $5.32 | 494 |
| 2016-03-11 | $8.64 | $8.65 | $8.64 | $8.65 | $5.12 | 609 |
| 2016-03-10 | $8.67 | $8.67 | $8.60 | $8.63 | $5.11 | 6,724 |
| 2016-03-09 | $8.70 | $8.70 | $8.56 | $8.56 | $5.06 | 40,254 |
| 2016-03-08 | $8.67 | $8.69 | $8.57 | $8.69 | $5.14 | 5,390 |
| 2016-03-07 | $8.82 | $8.94 | $8.82 | $8.94 | $5.29 | 1,416 |
| 2016-03-04 | $8.75 | $8.91 | $8.75 | $8.91 | $5.27 | 1,247 |
| 2016-03-03 | $8.57 | $8.58 | $8.57 | $8.57 | $5.07 | 4,556 |
| 2016-03-02 | $8.47 | $8.58 | $8.46 | $8.51 | $5.03 | 8,788 |
| 2016-03-01 | $8.50 | $8.52 | $8.21 | $8.44 | $4.99 | 7,568 |
| 2016-02-29 | $8.33 | $8.33 | $8.23 | $8.23 | $4.87 | 6,578 |
| 2016-02-26 | $8.29 | $8.29 | $8.21 | $8.21 | $4.86 | 1,074 |
| 2016-02-25 | $8.27 | $8.33 | $8.22 | $8.29 | $4.90 | 59,697 |
| 2016-02-24 | $8.21 | $8.24 | $8.17 | $8.17 | $4.83 | 4,391 |
| 2016-02-23 | $8.30 | $8.44 | $8.30 | $8.43 | $4.99 | 5,515 |
| 2016-02-22 | $8.30 | $8.58 | $8.30 | $8.45 | $5.00 | 3,717 |
| 2016-02-19 | $8.29 | $8.34 | $8.22 | $8.28 | $4.90 | 8,210 |
| 2016-02-18 | $8.27 | $8.34 | $8.26 | $8.26 | $4.89 | 9,079 |
| 2016-02-17 | $8.34 | $8.56 | $8.34 | $8.43 | $4.99 | 7,032 |
| 2016-02-16 | $8.28 | $8.40 | $8.28 | $8.36 | $4.95 | 18,806 |
| 2016-02-12 | $8.14 | $8.14 | $8.00 | $8.04 | $4.76 | 18,817 |
| 2016-02-11 | $8.14 | $8.18 | $8.04 | $8.04 | $4.76 | 6,329 |
| 2016-02-10 | $8.44 | $8.50 | $8.35 | $8.35 | $4.94 | 8,044 |
| 2016-02-09 | $8.43 | $8.47 | $8.36 | $8.36 | $4.95 | 9,196 |
| 2016-02-08 | $8.47 | $8.52 | $8.34 | $8.34 | $4.93 | 55,102 |
| 2016-02-05 | $8.62 | $8.65 | $8.54 | $8.54 | $5.05 | 7,240 |
| 2016-02-04 | $8.53 | $8.55 | $8.41 | $8.44 | $4.99 | 4,476 |
| 2016-02-03 | $8.46 | $8.53 | $8.34 | $8.53 | $5.05 | 9,703 |
| 2016-02-02 | $8.55 | $8.65 | $8.50 | $8.54 | $5.05 | 4,303 |
| 2016-02-01 | $8.77 | $8.77 | $8.62 | $8.70 | $5.14 | 11,019 |
| 2016-01-29 | $8.70 | $8.75 | $8.70 | $8.71 | $5.15 | 92,587 |
| 2016-01-28 | $8.62 | $8.62 | $8.53 | $8.59 | $5.08 | 21,781 |
| 2016-01-27 | $8.65 | $8.69 | $8.64 | $8.67 | $5.13 | 4,772 |
| 2016-01-26 | $8.79 | $8.79 | $8.69 | $8.79 | $5.20 | 17,312 |
| 2016-01-25 | $8.68 | $8.68 | $8.57 | $8.57 | $5.07 | 3,125 |
| 2016-01-22 | $8.72 | $8.91 | $8.72 | $8.75 | $5.18 | 16,337 |
| 2016-01-21 | $8.62 | $8.83 | $8.62 | $8.83 | $5.22 | 11,964 |
| 2016-01-20 | $8.78 | $8.78 | $8.57 | $8.75 | $5.18 | 17,402 |
| 2016-01-19 | $8.87 | $8.96 | $8.82 | $8.96 | $5.30 | 15,336 |
| 2016-01-15 | $8.77 | $8.92 | $8.72 | $8.84 | $5.23 | 23,405 |
| 2016-01-14 | $9.05 | $9.09 | $8.91 | $9.05 | $5.35 | 145,274 |
| 2016-01-13 | $9.32 | $9.32 | $9.09 | $9.16 | $5.42 | 8,503 |
| 2016-01-12 | $9.30 | $9.36 | $9.25 | $9.27 | $5.48 | 21,096 |
| 2016-01-11 | $9.28 | $9.31 | $9.17 | $9.27 | $5.48 | 18,391 |
| 2016-01-08 | $9.42 | $9.49 | $9.40 | $9.44 | $5.58 | 3,325 |
| 2016-01-07 | $9.47 | $9.52 | $9.40 | $9.40 | $5.56 | 3,420 |
| 2016-01-06 | $9.66 | $9.66 | $9.51 | $9.57 | $5.66 | 3,245 |
| 2016-01-05 | $9.79 | $9.83 | $9.78 | $9.81 | $5.80 | 3,428 |
| 2016-01-04 | $9.83 | $9.89 | $9.83 | $9.89 | $5.85 | 8,387 |
| 2015-12-31 | $10.09 | $10.22 | $10.09 | $10.22 | $6.05 | 1,896 |
| 2015-12-30 | $10.19 | $10.31 | $10.18 | $10.23 | $6.05 | 5,322 |
| 2015-12-29 | $10.45 | $10.50 | $10.44 | $10.44 | $6.18 | 11,408 |
| 2015-12-28 | $10.50 | $10.50 | $10.39 | $10.46 | $6.19 | 2,531 |
| 2015-12-24 | $10.65 | $10.84 | $10.65 | $10.77 | $6.37 | 7,815 |
| 2015-12-23 | $10.75 | $10.80 | $10.73 | $10.79 | $6.38 | 8,423 |
| 2015-12-22 | $10.59 | $10.66 | $10.56 | $10.65 | $6.30 | 30,773 |
| 2015-12-21 | $10.66 | $10.66 | $10.53 | $10.66 | $6.31 | 5,279 |
| 2015-12-18 | $10.33 | $10.33 | $10.12 | $10.23 | $6.05 | 5,844 |
| 2015-12-17 | $9.77 | $9.79 | $9.70 | $9.71 | $5.74 | 4,785 |
| 2015-12-16 | $9.35 | $9.47 | $9.33 | $9.47 | $5.60 | 2,299 |
| 2015-12-15 | $9.26 | $9.33 | $9.25 | $9.25 | $5.47 | 45,541 |
| 2015-12-14 | $9.14 | $9.19 | $9.12 | $9.18 | $5.43 | 10,089 |
| 2015-12-11 | $9.15 | $9.24 | $9.12 | $9.14 | $5.41 | 10,619 |
| 2015-12-10 | $9.28 | $9.32 | $9.24 | $9.24 | $5.47 | 6,021 |
| 2015-12-09 | $9.28 | $9.42 | $9.27 | $9.27 | $5.48 | 4,729 |
| 2015-12-08 | $9.33 | $9.50 | $9.29 | $9.44 | $5.58 | 3,665 |
| 2015-12-07 | $9.50 | $9.60 | $9.48 | $9.50 | $5.62 | 3,443 |
| 2015-12-04 | $9.55 | $9.63 | $9.50 | $9.52 | $5.63 | 3,608 |
| 2015-12-03 | $9.71 | $9.71 | $9.56 | $9.59 | $5.67 | 8,952 |
| 2015-12-02 | $9.61 | $9.71 | $9.61 | $9.69 | $5.73 | 11,003 |
| 2015-12-01 | $9.63 | $9.70 | $9.60 | $9.62 | $5.69 | 5,645 |
| 2015-11-30 | $9.54 | $9.59 | $9.51 | $9.59 | $5.67 | 5,247 |
| 2015-11-27 | $9.54 | $9.60 | $9.51 | $9.55 | $5.65 | 1,569 |
| 2015-11-26 | $9.62 | $9.62 | $9.62 | $9.62 | $5.69 | 7,277 |
| 2015-11-25 | $9.69 | $9.70 | $9.60 | $9.62 | $5.69 | 7,277 |
| 2015-11-24 | $9.75 | $9.76 | $9.59 | $9.71 | $5.74 | 2,834 |
| 2015-11-23 | $9.72 | $9.88 | $9.72 | $9.83 | $5.82 | 7,373 |
| 2015-11-20 | $9.85 | $9.90 | $9.85 | $9.88 | $5.84 | 17,829 |
| 2015-11-19 | $9.92 | $9.95 | $9.85 | $9.95 | $5.89 | 3,394 |
| 2015-11-18 | $9.62 | $9.81 | $9.62 | $9.77 | $5.78 | 1,494 |
| 2015-11-17 | $9.74 | $9.74 | $9.65 | $9.65 | $5.71 | 4,384 |
| 2015-11-16 | $9.65 | $9.76 | $9.63 | $9.76 | $5.77 | 4,140 |
| 2015-11-13 | $9.66 | $9.66 | $9.63 | $9.65 | $5.71 | 1,261 |
| 2015-11-12 | $9.93 | $9.93 | $9.86 | $9.86 | $5.83 | 10,475 |
| 2015-11-11 | $9.95 | $9.95 | $9.90 | $9.95 | $5.89 | 4,108 |
| 2015-11-10 | $9.86 | $9.96 | $9.86 | $9.96 | $5.89 | 3,910 |
| 2015-11-09 | $10.00 | $10.09 | $10.00 | $10.02 | $5.93 | 2,777 |
| 2015-11-06 | $10.04 | $10.11 | $10.02 | $10.05 | $5.95 | 1,766 |
| 2015-11-05 | $10.20 | $10.20 | $10.15 | $10.15 | $6.00 | 15,455 |
| 2015-11-04 | $10.29 | $10.29 | $10.11 | $10.20 | $6.03 | 3,659 |
| 2015-11-03 | $9.98 | $10.12 | $9.97 | $10.12 | $5.99 | 2,316 |
| 2015-11-02 | $10.08 | $10.08 | $9.88 | $10.02 | $5.93 | 1,123 |
| 2015-10-30 | $10.15 | $10.18 | $10.14 | $10.18 | $6.02 | 7,725 |
| 2015-10-29 | $10.11 | $10.19 | $10.07 | $10.12 | $5.99 | 2,106 |
| 2015-10-28 | $10.17 | $10.27 | $10.15 | $10.21 | $6.04 | 5,682 |
| 2015-10-27 | $10.42 | $10.42 | $10.28 | $10.28 | $6.08 | 3,522 |
| 2015-10-26 | $10.18 | $10.18 | $10.18 | $10.18 | $6.02 | 631 |
| 2015-10-23 | $10.46 | $10.58 | $10.46 | $10.54 | $6.24 | 7,857 |
| 2015-10-22 | $10.44 | $10.44 | $10.42 | $10.42 | $6.16 | 8,585 |
| 2015-10-21 | $10.34 | $10.34 | $10.24 | $10.24 | $6.06 | 2,437 |
| 2015-10-20 | $10.39 | $10.40 | $10.29 | $10.29 | $6.09 | 1,340 |
| 2015-10-19 | $10.26 | $10.32 | $10.26 | $10.32 | $6.11 | 884 |
| 2015-10-16 | $10.28 | $10.42 | $10.28 | $10.34 | $6.12 | 5,896 |
| 2015-10-15 | $10.23 | $10.23 | $10.15 | $10.16 | $6.01 | 835 |
| 2015-10-14 | $9.94 | $10.09 | $9.94 | $10.09 | $5.97 | 1,628 |
| 2015-10-13 | $10.28 | $10.28 | $10.05 | $10.05 | $5.95 | 6,799 |
| 2015-10-12 | $10.26 | $10.34 | $10.26 | $10.34 | $6.12 | 399 |
| 2015-10-09 | $10.28 | $10.31 | $10.20 | $10.20 | $6.03 | 1,395 |
| 2015-10-08 | $10.00 | $10.16 | $10.00 | $10.16 | $6.01 | 7,113 |
| 2015-10-07 | $10.02 | $10.06 | $9.99 | $10.03 | $5.93 | 1,043 |
| 2015-10-06 | $9.74 | $9.77 | $9.70 | $9.74 | $5.76 | 2,082 |
| 2015-10-05 | $9.74 | $9.82 | $9.74 | $9.75 | $5.77 | 15,025 |
| 2015-10-02 | $9.47 | $9.56 | $9.47 | $9.55 | $5.65 | 3,042 |
| 2015-10-01 | $9.52 | $9.53 | $9.47 | $9.48 | $5.61 | 6,769 |
| 2015-09-30 | $9.43 | $9.45 | $9.38 | $9.42 | $5.57 | 6,773 |
| 2015-09-29 | $9.37 | $9.37 | $9.28 | $9.32 | $5.51 | 38,609 |
| 2015-09-28 | $9.41 | $9.43 | $9.38 | $9.43 | $5.58 | 2,032 |
| 2015-09-25 | $9.50 | $9.50 | $9.50 | $9.50 | $5.62 | 110 |
| 2015-09-24 | $9.40 | $9.50 | $9.35 | $9.50 | $5.62 | 16,499 |
| 2015-09-23 | $9.55 | $9.55 | $9.47 | $9.47 | $5.60 | 1,113 |
| 2015-09-22 | $9.68 | $9.68 | $9.60 | $9.67 | $5.72 | 11,626 |
| 2015-09-21 | $9.86 | $9.88 | $9.80 | $9.85 | $5.82 | 6,400 |
| 2015-09-18 | $9.79 | $9.79 | $9.76 | $9.76 | $5.77 | 1,335 |
| 2015-09-17 | $9.89 | $10.04 | $9.89 | $10.03 | $5.94 | 3,600 |
| 2015-09-16 | $9.96 | $10.03 | $9.96 | $10.03 | $5.93 | 15,994 |
| 2015-09-15 | $9.76 | $9.85 | $9.76 | $9.85 | $5.82 | 24,054 |
| 2015-09-14 | $9.75 | $9.75 | $9.71 | $9.73 | $5.76 | 1,637 |
| 2015-09-11 | $9.72 | $9.80 | $9.68 | $9.77 | $5.78 | 5,669 |
| 2015-09-10 | $9.90 | $9.90 | $9.81 | $9.81 | $5.80 | 16,835 |
| 2015-09-09 | $10.04 | $10.04 | $9.86 | $9.88 | $5.84 | 11,398 |
| 2015-09-08 | $9.66 | $9.71 | $9.61 | $9.69 | $5.73 | 7,383 |
| 2015-09-04 | $9.35 | $9.40 | $9.25 | $9.31 | $5.51 | 38,036 |
| 2015-09-03 | $9.45 | $9.65 | $9.45 | $9.52 | $5.63 | 7,797 |
| 2015-09-02 | $9.53 | $9.53 | $9.40 | $9.45 | $5.59 | 8,972 |
| 2015-09-01 | $9.87 | $9.87 | $9.61 | $9.64 | $5.70 | 30,821 |
Agricultural Bank of China (ACGBY) News Headlines
Recent Agricultural Bank of China (ACGBY) News
Similar Companies to Agricultural Bank of China (ACGBY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |