Adecoagro S.A. (AGRO) Exchange: NYSE
Data as of May 1, 2024
$10.86 ($0.01) 0.09%
Adecoagro S.A. - Daily Information
Click for more stock information on Adecoagro S.A..| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $10.87 |
| Previous Close | $10.86 |
| High | $11.03 |
| Low | $10.75 |
| Adjusted Open | $10.87 |
| Previous Adjusted Close | $10.86 |
| Adjusted High | $11.03 |
| Adjusted Low | $10.75 |
About Adecoagro S.A. (AGRO)
Adecoagro is a leading agricultural company in South America. Adecoagro owns over 220 thousand hectares of farmland and several industrial facilities spread across the most productive regions of Argentina, Brazil and Uruguay, where it produces over 1.9 million tons of agricultural products including sugar, ethanol, bio-electricity, milled rice, corn, wheat, soybean and dairy products, among others. SOURCE Adecoagro S.A. Related Links http://ir.adecoagro.com
Invest in Adecoagro S.A. (AGRO)
Historical Stock Data for Adecoagro S.A. (AGRO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $10.87 | $11.03 | $10.75 | $10.86 | $10.86 | 310,182 |
| 2024-04-30 | $11.10 | $11.18 | $10.85 | $10.85 | $10.85 | 713,409 |
| 2024-04-29 | $11.07 | $11.20 | $11.04 | $11.14 | $11.14 | 1,345,368 |
| 2024-04-26 | $11.01 | $11.21 | $11.01 | $11.05 | $11.05 | 506,639 |
| 2024-04-25 | $11.04 | $11.10 | $10.88 | $10.97 | $10.97 | 265,738 |
| 2024-04-24 | $11.10 | $11.15 | $10.98 | $11.07 | $11.07 | 373,944 |
| 2024-04-23 | $11.14 | $11.29 | $11.11 | $11.14 | $11.14 | 234,182 |
| 2024-04-22 | $11.00 | $11.18 | $10.94 | $11.14 | $11.14 | 204,097 |
| 2024-04-19 | $10.78 | $11.02 | $10.78 | $11.02 | $11.02 | 249,085 |
| 2024-04-18 | $10.72 | $10.80 | $10.67 | $10.76 | $10.76 | 233,408 |
| 2024-04-17 | $10.73 | $10.88 | $10.65 | $10.65 | $10.65 | 330,957 |
| 2024-04-16 | $10.70 | $10.78 | $10.62 | $10.65 | $10.65 | 392,617 |
| 2024-04-15 | $11.21 | $11.21 | $10.76 | $10.78 | $10.78 | 436,004 |
| 2024-04-12 | $11.63 | $11.67 | $11.06 | $11.10 | $11.10 | 845,540 |
| 2024-04-11 | $11.70 | $11.88 | $11.59 | $11.63 | $11.63 | 362,201 |
| 2024-04-10 | $11.85 | $11.90 | $11.56 | $11.68 | $11.68 | 880,178 |
| 2024-04-09 | $11.32 | $11.95 | $11.15 | $11.88 | $11.88 | 871,314 |
| 2024-04-08 | $11.07 | $11.19 | $10.97 | $11.01 | $11.01 | 255,928 |
| 2024-04-05 | $11.06 | $11.13 | $10.97 | $11.03 | $11.03 | 317,467 |
| 2024-04-04 | $11.10 | $11.18 | $10.88 | $11.06 | $11.06 | 503,850 |
| 2024-04-03 | $11.04 | $11.14 | $10.99 | $11.03 | $11.03 | 514,412 |
| 2024-04-02 | $10.93 | $11.03 | $10.91 | $11.01 | $11.01 | 505,764 |
| 2024-04-01 | $11.02 | $11.11 | $10.84 | $10.90 | $10.90 | 535,411 |
| 2024-03-28 | $10.97 | $11.17 | $10.97 | $11.02 | $11.02 | 440,764 |
| 2024-03-27 | $10.80 | $10.97 | $10.78 | $10.95 | $10.95 | 449,913 |
| 2024-03-26 | $10.87 | $11.01 | $10.77 | $10.80 | $10.80 | 689,929 |
| 2024-03-25 | $10.65 | $10.87 | $10.57 | $10.79 | $10.79 | 554,698 |
| 2024-03-22 | $10.69 | $10.81 | $10.64 | $10.65 | $10.65 | 375,011 |
| 2024-03-21 | $10.64 | $10.71 | $10.49 | $10.62 | $10.62 | 376,270 |
| 2024-03-20 | $10.40 | $10.67 | $10.31 | $10.63 | $10.63 | 401,063 |
| 2024-03-19 | $10.45 | $10.52 | $10.36 | $10.37 | $10.37 | 353,103 |
| 2024-03-18 | $10.03 | $10.57 | $10.03 | $10.53 | $10.53 | 504,364 |
| 2024-03-15 | $10.35 | $10.42 | $9.71 | $10.03 | $10.03 | 1,052,393 |
| 2024-03-14 | $10.60 | $10.60 | $10.29 | $10.32 | $10.32 | 437,876 |
| 2024-03-13 | $10.16 | $10.56 | $10.16 | $10.40 | $10.40 | 497,416 |
| 2024-03-12 | $10.24 | $10.25 | $10.16 | $10.20 | $10.20 | 260,514 |
| 2024-03-11 | $10.10 | $10.19 | $10.07 | $10.18 | $10.18 | 250,944 |
| 2024-03-08 | $10.07 | $10.15 | $9.95 | $10.11 | $10.11 | 266,292 |
| 2024-03-07 | $10.18 | $10.21 | $10.03 | $10.04 | $10.04 | 268,010 |
| 2024-03-06 | $10.12 | $10.17 | $10.04 | $10.13 | $10.13 | 359,389 |
| 2024-03-05 | $9.96 | $10.11 | $9.96 | $10.01 | $10.01 | 338,590 |
| 2024-03-04 | $10.09 | $10.24 | $9.86 | $9.95 | $9.95 | 474,955 |
| 2024-03-01 | $10.10 | $10.18 | $9.97 | $10.08 | $10.08 | 562,759 |
| 2024-02-29 | $10.07 | $10.10 | $9.92 | $10.04 | $10.04 | 558,996 |
| 2024-02-28 | $9.98 | $10.11 | $9.90 | $9.98 | $9.98 | 318,650 |
| 2024-02-27 | $9.93 | $10.12 | $9.91 | $9.99 | $9.99 | 368,559 |
| 2024-02-26 | $9.93 | $9.93 | $9.78 | $9.88 | $9.88 | 405,505 |
| 2024-02-23 | $10.00 | $10.04 | $9.89 | $9.95 | $9.95 | 334,393 |
| 2024-02-22 | $9.88 | $10.09 | $9.88 | $10.01 | $10.01 | 325,418 |
| 2024-02-21 | $9.93 | $10.05 | $9.89 | $9.93 | $9.93 | 383,677 |
| 2024-02-20 | $9.85 | $10.03 | $9.82 | $9.93 | $9.93 | 404,502 |
| 2024-02-16 | $9.68 | $9.95 | $9.64 | $9.92 | $9.92 | 591,646 |
| 2024-02-15 | $9.67 | $9.80 | $9.61 | $9.71 | $9.71 | 410,502 |
| 2024-02-14 | $9.54 | $9.72 | $9.54 | $9.63 | $9.63 | 419,922 |
| 2024-02-13 | $9.70 | $9.78 | $9.48 | $9.51 | $9.51 | 558,335 |
| 2024-02-12 | $9.83 | $9.96 | $9.80 | $9.84 | $9.84 | 552,066 |
| 2024-02-09 | $9.81 | $9.97 | $9.79 | $9.83 | $9.83 | 444,469 |
| 2024-02-08 | $10.19 | $10.19 | $9.72 | $9.78 | $9.78 | 818,740 |
| 2024-02-07 | $10.44 | $10.45 | $10.20 | $10.21 | $10.21 | 496,394 |
| 2024-02-06 | $10.23 | $10.44 | $10.11 | $10.44 | $10.44 | 566,357 |
| 2024-02-05 | $10.51 | $10.51 | $10.16 | $10.20 | $10.20 | 560,222 |
| 2024-02-02 | $10.41 | $10.65 | $10.36 | $10.56 | $10.56 | 463,567 |
| 2024-02-01 | $10.31 | $10.40 | $10.23 | $10.35 | $10.35 | 358,407 |
| 2024-01-31 | $10.34 | $10.48 | $10.21 | $10.23 | $10.23 | 461,703 |
| 2024-01-30 | $10.23 | $10.31 | $10.12 | $10.31 | $10.31 | 688,027 |
| 2024-01-29 | $10.17 | $10.29 | $10.14 | $10.25 | $10.25 | 837,245 |
| 2024-01-26 | $10.17 | $10.29 | $10.16 | $10.18 | $10.18 | 406,327 |
| 2024-01-25 | $10.01 | $10.19 | $10.00 | $10.15 | $10.15 | 304,306 |
| 2024-01-24 | $10.13 | $10.17 | $9.92 | $9.92 | $9.92 | 332,531 |
| 2024-01-23 | $10.00 | $10.11 | $9.83 | $9.98 | $9.98 | 963,252 |
| 2024-01-22 | $9.87 | $10.13 | $9.60 | $9.97 | $9.97 | 986,355 |
| 2024-01-19 | $10.10 | $10.17 | $9.94 | $10.13 | $10.13 | 606,121 |
| 2024-01-18 | $10.15 | $10.23 | $10.01 | $10.12 | $10.12 | 502,546 |
| 2024-01-17 | $10.35 | $10.35 | $10.02 | $10.05 | $10.05 | 795,874 |
| 2024-01-16 | $10.60 | $10.60 | $10.25 | $10.47 | $10.47 | 1,152,866 |
| 2024-01-12 | $10.94 | $10.99 | $10.64 | $10.65 | $10.65 | 772,279 |
| 2024-01-11 | $10.60 | $10.99 | $10.55 | $10.85 | $10.85 | 541,708 |
| 2024-01-10 | $10.81 | $10.93 | $10.53 | $10.58 | $10.58 | 536,988 |
| 2024-01-09 | $10.90 | $11.01 | $10.80 | $10.80 | $10.80 | 381,949 |
| 2024-01-08 | $10.81 | $10.99 | $10.74 | $10.93 | $10.93 | 335,721 |
| 2024-01-05 | $10.80 | $10.93 | $10.70 | $10.79 | $10.79 | 313,376 |
| 2024-01-04 | $10.85 | $11.01 | $10.77 | $10.81 | $10.81 | 378,847 |
| 2024-01-03 | $10.89 | $11.00 | $10.75 | $10.90 | $10.90 | 540,430 |
| 2024-01-02 | $11.06 | $11.06 | $10.87 | $10.89 | $10.89 | 340,356 |
| 2023-12-29 | $11.06 | $11.14 | $11.05 | $11.10 | $11.10 | 220,894 |
| 2023-12-28 | $11.15 | $11.15 | $11.03 | $11.06 | $11.06 | 195,902 |
| 2023-12-27 | $11.26 | $11.26 | $11.07 | $11.12 | $11.12 | 325,926 |
| 2023-12-26 | $11.20 | $11.25 | $11.13 | $11.18 | $11.18 | 337,804 |
| 2023-12-22 | $11.07 | $11.27 | $11.02 | $11.09 | $11.09 | 377,029 |
| 2023-12-21 | $11.16 | $11.18 | $10.89 | $11.02 | $11.02 | 566,598 |
| 2023-12-20 | $11.22 | $11.36 | $11.00 | $11.00 | $11.00 | 406,769 |
| 2023-12-19 | $11.43 | $11.58 | $11.25 | $11.26 | $11.26 | 472,871 |
| 2023-12-18 | $11.50 | $11.54 | $11.30 | $11.37 | $11.37 | 611,903 |
| 2023-12-15 | $11.53 | $11.57 | $11.22 | $11.39 | $11.39 | 709,849 |
| 2023-12-14 | $11.61 | $11.81 | $11.44 | $11.56 | $11.56 | 523,784 |
| 2023-12-13 | $11.18 | $11.64 | $11.05 | $11.54 | $11.54 | 1,225,839 |
| 2023-12-12 | $10.90 | $11.38 | $10.86 | $11.14 | $11.14 | 1,080,080 |
| 2023-12-11 | $10.41 | $10.99 | $10.28 | $10.94 | $10.94 | 1,204,437 |
| 2023-12-08 | $11.06 | $11.14 | $10.15 | $10.44 | $10.44 | 2,470,302 |
| 2023-12-07 | $12.17 | $12.23 | $11.95 | $12.00 | $12.00 | 710,830 |
| 2023-12-06 | $12.45 | $12.46 | $11.92 | $12.13 | $12.13 | 1,401,601 |
| 2023-12-05 | $11.56 | $12.51 | $11.47 | $12.35 | $12.35 | 2,436,155 |
| 2023-12-04 | $11.10 | $11.31 | $11.01 | $11.03 | $11.03 | 542,321 |
| 2023-12-01 | $11.36 | $11.45 | $11.12 | $11.20 | $11.20 | 731,769 |
| 2023-11-30 | $11.38 | $11.85 | $11.34 | $11.46 | $11.46 | 1,278,613 |
| 2023-11-29 | $11.21 | $11.43 | $11.03 | $11.29 | $11.29 | 567,851 |
| 2023-11-28 | $11.37 | $11.40 | $11.17 | $11.20 | $11.20 | 616,639 |
| 2023-11-27 | $11.37 | $11.51 | $11.30 | $11.44 | $11.44 | 713,602 |
| 2023-11-24 | $11.27 | $11.50 | $11.23 | $11.37 | $11.37 | 339,794 |
| 2023-11-22 | $11.39 | $11.44 | $11.19 | $11.31 | $11.31 | 792,660 |
| 2023-11-21 | $11.48 | $11.58 | $11.29 | $11.37 | $11.37 | 797,315 |
| 2023-11-20 | $11.68 | $11.68 | $10.95 | $11.47 | $11.47 | 2,314,325 |
| 2023-11-17 | $10.50 | $10.54 | $10.41 | $10.47 | $10.47 | 419,274 |
| 2023-11-16 | $10.48 | $10.54 | $10.21 | $10.40 | $10.40 | 592,289 |
| 2023-11-15 | $10.34 | $10.64 | $10.29 | $10.54 | $10.54 | 729,308 |
| 2023-11-14 | $10.66 | $10.66 | $9.82 | $10.29 | $10.29 | 1,418,119 |
| 2023-11-13 | $10.24 | $10.35 | $10.21 | $10.25 | $10.25 | 651,595 |
| 2023-11-10 | $10.37 | $10.44 | $10.23 | $10.28 | $10.28 | 565,595 |
| 2023-11-09 | $10.41 | $10.61 | $10.35 | $10.37 | $10.37 | 350,042 |
| 2023-11-08 | $10.75 | $10.76 | $10.44 | $10.44 | $10.44 | 281,523 |
| 2023-11-07 | $10.88 | $10.99 | $10.75 | $10.90 | $10.73 | 324,151 |
| 2023-11-06 | $11.10 | $11.12 | $10.88 | $10.90 | $10.73 | 219,212 |
| 2023-11-03 | $11.12 | $11.19 | $11.04 | $11.07 | $10.90 | 422,826 |
| 2023-11-02 | $10.70 | $11.05 | $10.67 | $11.00 | $10.83 | 367,095 |
| 2023-11-01 | $10.58 | $10.76 | $10.53 | $10.70 | $10.53 | 272,767 |
| 2023-10-31 | $10.61 | $10.72 | $10.51 | $10.55 | $10.39 | 209,754 |
| 2023-10-30 | $10.95 | $11.01 | $10.59 | $10.64 | $10.47 | 285,101 |
| 2023-10-27 | $10.91 | $10.99 | $10.76 | $10.80 | $10.63 | 301,368 |
| 2023-10-26 | $10.84 | $11.02 | $10.72 | $10.91 | $10.74 | 616,820 |
| 2023-10-25 | $10.86 | $10.99 | $10.74 | $10.80 | $10.63 | 538,767 |
| 2023-10-24 | $10.81 | $10.99 | $10.79 | $10.93 | $10.76 | 447,813 |
| 2023-10-23 | $10.84 | $10.97 | $10.72 | $10.81 | $10.64 | 405,915 |
| 2023-10-20 | $10.80 | $11.07 | $10.78 | $10.97 | $10.80 | 459,526 |
| 2023-10-19 | $11.20 | $11.23 | $10.81 | $10.83 | $10.66 | 855,535 |
| 2023-10-18 | $11.00 | $11.40 | $11.00 | $11.18 | $11.01 | 450,788 |
| 2023-10-17 | $10.89 | $11.12 | $10.85 | $11.01 | $10.84 | 379,844 |
| 2023-10-16 | $10.75 | $11.05 | $10.75 | $11.00 | $10.83 | 420,318 |
| 2023-10-13 | $10.73 | $10.79 | $10.65 | $10.69 | $10.52 | 302,845 |
| 2023-10-12 | $10.85 | $10.90 | $10.59 | $10.64 | $10.47 | 338,956 |
| 2023-10-11 | $10.93 | $10.98 | $10.77 | $10.80 | $10.63 | 583,284 |
| 2023-10-10 | $10.73 | $11.00 | $10.73 | $10.92 | $10.75 | 369,654 |
| 2023-10-09 | $10.86 | $10.87 | $10.68 | $10.69 | $10.52 | 464,225 |
| 2023-10-06 | $10.68 | $10.83 | $10.53 | $10.77 | $10.77 | 331,339 |
| 2023-10-05 | $10.95 | $11.00 | $10.64 | $10.73 | $10.73 | 294,492 |
| 2023-10-04 | $10.92 | $10.97 | $10.73 | $10.97 | $10.97 | 369,562 |
| 2023-10-03 | $11.13 | $11.24 | $10.84 | $10.93 | $10.93 | 538,791 |
| 2023-10-02 | $11.25 | $11.36 | $11.00 | $11.16 | $11.16 | 741,697 |
| 2023-09-29 | $11.68 | $11.94 | $11.58 | $11.69 | $11.69 | 1,258,291 |
| 2023-09-28 | $11.50 | $11.77 | $11.41 | $11.61 | $11.61 | 404,018 |
| 2023-09-27 | $11.58 | $11.64 | $11.43 | $11.49 | $11.49 | 203,802 |
| 2023-09-26 | $11.36 | $11.54 | $11.36 | $11.49 | $11.49 | 274,529 |
| 2023-09-25 | $11.35 | $11.56 | $11.30 | $11.44 | $11.44 | 289,288 |
| 2023-09-22 | $11.48 | $11.61 | $11.34 | $11.36 | $11.36 | 314,559 |
| 2023-09-21 | $11.60 | $11.69 | $11.46 | $11.46 | $11.46 | 248,170 |
| 2023-09-20 | $11.71 | $11.92 | $11.63 | $11.64 | $11.64 | 441,235 |
| 2023-09-19 | $11.75 | $11.77 | $11.51 | $11.67 | $11.67 | 413,821 |
| 2023-09-18 | $11.78 | $11.79 | $11.64 | $11.68 | $11.68 | 365,394 |
| 2023-09-15 | $11.79 | $11.89 | $11.72 | $11.72 | $11.72 | 470,633 |
| 2023-09-14 | $11.75 | $11.90 | $11.71 | $11.81 | $11.81 | 326,316 |
| 2023-09-13 | $11.76 | $11.85 | $11.57 | $11.68 | $11.68 | 449,593 |
| 2023-09-12 | $11.84 | $11.88 | $11.63 | $11.71 | $11.71 | 345,696 |
| 2023-09-11 | $11.72 | $11.85 | $11.71 | $11.75 | $11.75 | 306,108 |
| 2023-09-08 | $11.64 | $11.68 | $11.51 | $11.63 | $11.63 | 410,270 |
| 2023-09-07 | $11.47 | $11.68 | $11.41 | $11.61 | $11.61 | 465,406 |
| 2023-09-06 | $11.75 | $11.98 | $11.36 | $11.41 | $11.41 | 850,349 |
| 2023-09-05 | $11.69 | $11.70 | $11.48 | $11.55 | $11.55 | 331,345 |
| 2023-09-01 | $11.57 | $11.75 | $11.53 | $11.73 | $11.73 | 517,215 |
| 2023-08-31 | $11.50 | $11.57 | $11.31 | $11.48 | $11.48 | 364,823 |
| 2023-08-30 | $11.48 | $11.61 | $11.36 | $11.52 | $11.52 | 460,567 |
| 2023-08-29 | $11.38 | $11.62 | $11.32 | $11.48 | $11.48 | 648,266 |
| 2023-08-28 | $11.41 | $11.51 | $11.30 | $11.42 | $11.42 | 340,774 |
| 2023-08-25 | $11.02 | $11.36 | $11.02 | $11.32 | $11.32 | 414,961 |
| 2023-08-24 | $11.35 | $11.38 | $10.81 | $11.00 | $11.00 | 781,895 |
| 2023-08-23 | $11.00 | $11.51 | $10.90 | $11.35 | $11.35 | 826,207 |
| 2023-08-22 | $10.93 | $11.17 | $10.91 | $11.04 | $11.04 | 548,652 |
| 2023-08-21 | $10.55 | $10.93 | $10.54 | $10.90 | $10.90 | 783,581 |
| 2023-08-18 | $9.41 | $10.40 | $9.41 | $10.38 | $10.38 | 1,067,914 |
| 2023-08-17 | $9.58 | $9.59 | $9.36 | $9.42 | $9.42 | 769,237 |
| 2023-08-16 | $9.54 | $9.71 | $9.43 | $9.43 | $9.43 | 434,094 |
| 2023-08-15 | $9.44 | $9.83 | $9.40 | $9.55 | $9.55 | 717,689 |
| 2023-08-14 | $9.82 | $9.82 | $9.01 | $9.46 | $9.46 | 1,675,874 |
| 2023-08-11 | $10.15 | $10.18 | $9.75 | $9.76 | $9.76 | 686,577 |
| 2023-08-10 | $10.25 | $10.42 | $10.09 | $10.21 | $10.21 | 624,940 |
| 2023-08-09 | $10.61 | $10.61 | $10.14 | $10.18 | $10.18 | 483,656 |
| 2023-08-08 | $10.50 | $10.63 | $10.39 | $10.59 | $10.59 | 342,723 |
| 2023-08-07 | $10.74 | $10.79 | $10.60 | $10.65 | $10.65 | 437,122 |
| 2023-08-04 | $10.85 | $11.00 | $10.76 | $10.77 | $10.77 | 291,318 |
| 2023-08-03 | $10.91 | $11.02 | $10.80 | $10.83 | $10.83 | 331,545 |
| 2023-08-02 | $10.90 | $11.01 | $10.82 | $10.92 | $10.92 | 356,129 |
| 2023-08-01 | $11.01 | $11.06 | $10.83 | $10.90 | $10.90 | 277,616 |
| 2023-07-31 | $10.90 | $11.11 | $10.90 | $11.10 | $11.10 | 538,803 |
| 2023-07-28 | $10.77 | $10.84 | $10.68 | $10.78 | $10.78 | 276,518 |
| 2023-07-27 | $10.70 | $10.87 | $10.64 | $10.68 | $10.68 | 382,187 |
| 2023-07-26 | $10.64 | $10.72 | $10.44 | $10.64 | $10.64 | 729,046 |
| 2023-07-25 | $10.67 | $10.79 | $10.63 | $10.66 | $10.66 | 249,978 |
| 2023-07-24 | $10.68 | $10.84 | $10.65 | $10.69 | $10.69 | 255,374 |
| 2023-07-21 | $10.80 | $10.81 | $10.58 | $10.69 | $10.69 | 524,648 |
| 2023-07-20 | $10.70 | $10.86 | $10.62 | $10.72 | $10.72 | 563,005 |
| 2023-07-19 | $10.69 | $10.99 | $10.57 | $10.63 | $10.63 | 714,119 |
| 2023-07-18 | $10.45 | $10.71 | $10.42 | $10.44 | $10.44 | 586,761 |
| 2023-07-17 | $10.05 | $10.52 | $9.88 | $10.45 | $10.45 | 1,109,193 |
| 2023-07-14 | $9.72 | $9.73 | $9.44 | $9.54 | $9.54 | 318,709 |
| 2023-07-13 | $9.79 | $9.85 | $9.67 | $9.71 | $9.71 | 484,381 |
| 2023-07-12 | $9.82 | $10.05 | $9.65 | $9.73 | $9.73 | 678,022 |
| 2023-07-11 | $9.66 | $9.80 | $9.55 | $9.72 | $9.72 | 406,508 |
| 2023-07-10 | $9.56 | $9.72 | $9.56 | $9.56 | $9.56 | 432,293 |
| 2023-07-07 | $9.39 | $9.66 | $9.35 | $9.60 | $9.60 | 252,918 |
| 2023-07-06 | $9.57 | $9.60 | $9.26 | $9.37 | $9.37 | 331,049 |
| 2023-07-05 | $9.32 | $9.70 | $9.32 | $9.66 | $9.66 | 517,623 |
| 2023-07-03 | $9.36 | $9.52 | $9.36 | $9.48 | $9.48 | 270,770 |
| 2023-06-30 | $9.27 | $9.41 | $9.25 | $9.36 | $9.36 | 562,566 |
| 2023-06-29 | $9.14 | $9.35 | $9.14 | $9.24 | $9.24 | 262,884 |
| 2023-06-28 | $9.13 | $9.25 | $9.10 | $9.11 | $9.11 | 407,965 |
| 2023-06-27 | $9.66 | $9.66 | $9.14 | $9.18 | $9.18 | 657,613 |
| 2023-06-26 | $9.81 | $9.87 | $9.69 | $9.69 | $9.69 | 302,917 |
| 2023-06-23 | $9.75 | $9.86 | $9.71 | $9.75 | $9.75 | 411,497 |
| 2023-06-22 | $9.92 | $9.97 | $9.82 | $9.83 | $9.83 | 305,376 |
| 2023-06-21 | $9.81 | $10.00 | $9.81 | $9.99 | $9.99 | 459,104 |
| 2023-06-20 | $9.85 | $9.94 | $9.70 | $9.85 | $9.85 | 421,817 |
| 2023-06-16 | $9.74 | $9.86 | $9.61 | $9.84 | $9.84 | 461,679 |
| 2023-06-15 | $9.58 | $9.76 | $9.57 | $9.74 | $9.74 | 483,330 |
| 2023-06-14 | $9.69 | $9.75 | $9.50 | $9.58 | $9.58 | 404,562 |
| 2023-06-13 | $9.49 | $9.73 | $9.49 | $9.67 | $9.67 | 770,142 |
| 2023-06-12 | $9.50 | $9.56 | $9.38 | $9.46 | $9.46 | 343,816 |
| 2023-06-09 | $9.45 | $9.60 | $9.45 | $9.55 | $9.55 | 691,857 |
| 2023-06-08 | $9.48 | $9.51 | $9.28 | $9.45 | $9.45 | 589,362 |
| 2023-06-07 | $9.65 | $9.72 | $9.49 | $9.55 | $9.55 | 540,083 |
| 2023-06-06 | $9.13 | $9.67 | $9.12 | $9.62 | $9.62 | 1,002,163 |
| 2023-06-05 | $9.07 | $9.32 | $9.07 | $9.22 | $9.22 | 681,400 |
| 2023-06-02 | $8.83 | $9.09 | $8.82 | $9.09 | $9.09 | 675,135 |
| 2023-06-01 | $8.75 | $8.84 | $8.69 | $8.75 | $8.75 | 458,056 |
| 2023-05-31 | $8.58 | $8.82 | $8.55 | $8.74 | $8.74 | 1,959,233 |
| 2023-05-30 | $9.05 | $9.10 | $8.54 | $8.62 | $8.62 | 1,005,671 |
| 2023-05-26 | $9.07 | $9.51 | $9.04 | $9.08 | $9.08 | 1,125,164 |
| 2023-05-25 | $9.17 | $9.20 | $8.94 | $8.95 | $8.95 | 633,190 |
| 2023-05-24 | $8.93 | $9.31 | $8.93 | $9.14 | $9.14 | 831,761 |
| 2023-05-23 | $8.79 | $9.10 | $8.78 | $8.97 | $8.97 | 673,855 |
| 2023-05-22 | $8.82 | $8.90 | $8.78 | $8.81 | $8.81 | 377,118 |
| 2023-05-19 | $8.78 | $8.90 | $8.71 | $8.82 | $8.82 | 409,422 |
| 2023-05-18 | $8.64 | $8.75 | $8.51 | $8.73 | $8.73 | 525,146 |
| 2023-05-17 | $8.68 | $8.81 | $8.58 | $8.72 | $8.72 | 541,080 |
| 2023-05-16 | $8.83 | $8.90 | $8.59 | $8.64 | $8.64 | 594,893 |
| 2023-05-15 | $8.70 | $8.90 | $8.60 | $8.89 | $8.89 | 673,867 |
| 2023-05-12 | $8.46 | $8.80 | $8.42 | $8.70 | $8.70 | 838,159 |
| 2023-05-11 | $8.49 | $8.57 | $8.33 | $8.35 | $8.35 | 1,668,810 |
| 2023-05-10 | $8.70 | $8.73 | $8.43 | $8.53 | $8.53 | 604,689 |
| 2023-05-09 | $8.52 | $8.70 | $8.42 | $8.66 | $8.66 | 335,683 |
| 2023-05-08 | $8.39 | $8.70 | $8.39 | $8.59 | $8.59 | 561,677 |
| 2023-05-05 | $8.27 | $8.57 | $8.20 | $8.52 | $8.36 | 479,975 |
| 2023-05-04 | $8.18 | $8.23 | $8.12 | $8.19 | $8.04 | 378,563 |
| 2023-05-03 | $8.23 | $8.28 | $8.18 | $8.18 | $8.03 | 439,011 |
| 2023-05-02 | $8.45 | $8.45 | $8.15 | $8.21 | $8.06 | 355,931 |
| 2023-05-01 | $8.46 | $8.54 | $8.42 | $8.48 | $8.32 | 539,811 |
| 2023-04-28 | $8.41 | $8.47 | $8.26 | $8.46 | $8.46 | 558,367 |
| 2023-04-27 | $8.29 | $8.46 | $8.19 | $8.43 | $8.43 | 462,072 |
| 2023-04-26 | $8.21 | $8.28 | $8.14 | $8.27 | $8.27 | 528,160 |
| 2023-04-25 | $8.09 | $8.24 | $8.04 | $8.19 | $8.19 | 453,396 |
| 2023-04-24 | $8.00 | $8.13 | $7.93 | $8.12 | $8.12 | 432,898 |
| 2023-04-21 | $8.09 | $8.12 | $7.94 | $8.04 | $8.04 | 497,409 |
| 2023-04-20 | $8.18 | $8.24 | $7.99 | $8.06 | $8.06 | 723,785 |
| 2023-04-19 | $8.56 | $8.56 | $8.30 | $8.40 | $8.40 | 627,923 |
| 2023-04-18 | $8.47 | $8.72 | $8.43 | $8.58 | $8.58 | 525,983 |
| 2023-04-17 | $8.72 | $8.78 | $8.26 | $8.56 | $8.56 | 1,048,069 |
| 2023-04-14 | $8.90 | $9.06 | $8.90 | $8.98 | $8.98 | 481,181 |
| 2023-04-13 | $9.00 | $9.10 | $8.87 | $8.90 | $8.90 | 681,294 |
| 2023-04-12 | $8.49 | $9.08 | $8.49 | $8.94 | $8.94 | 937,398 |
| 2023-04-11 | $8.10 | $8.58 | $8.10 | $8.58 | $8.58 | 1,535,571 |
| 2023-04-10 | $7.89 | $8.09 | $7.89 | $8.04 | $8.04 | 405,864 |
| 2023-04-06 | $7.93 | $7.94 | $7.82 | $7.92 | $7.92 | 423,939 |
| 2023-04-05 | $8.06 | $8.06 | $7.83 | $7.90 | $7.90 | 746,544 |
| 2023-04-04 | $8.22 | $8.26 | $7.92 | $8.05 | $8.05 | 655,911 |
| 2023-04-03 | $8.11 | $8.24 | $8.11 | $8.19 | $8.19 | 274,533 |
| 2023-03-31 | $8.26 | $8.28 | $8.02 | $8.09 | $8.09 | 305,668 |
| 2023-03-30 | $8.20 | $8.25 | $8.06 | $8.19 | $8.19 | 475,231 |
| 2023-03-29 | $8.15 | $8.25 | $8.13 | $8.15 | $8.15 | 290,980 |
| 2023-03-28 | $8.00 | $8.14 | $7.97 | $8.11 | $8.11 | 353,164 |
| 2023-03-27 | $7.73 | $8.09 | $7.71 | $8.02 | $8.02 | 767,916 |
| 2023-03-24 | $7.59 | $7.78 | $7.46 | $7.70 | $7.70 | 353,163 |
| 2023-03-23 | $7.70 | $7.82 | $7.56 | $7.61 | $7.61 | 504,373 |
| 2023-03-22 | $7.64 | $7.80 | $7.61 | $7.65 | $7.65 | 319,962 |
| 2023-03-21 | $7.66 | $7.80 | $7.62 | $7.64 | $7.64 | 397,318 |
| 2023-03-20 | $7.40 | $7.59 | $7.40 | $7.54 | $7.54 | 485,679 |
| 2023-03-17 | $7.53 | $7.54 | $7.34 | $7.36 | $7.36 | 580,427 |
| 2023-03-16 | $7.43 | $7.65 | $7.42 | $7.63 | $7.63 | 383,142 |
| 2023-03-15 | $7.72 | $7.72 | $7.41 | $7.51 | $7.51 | 623,254 |
| 2023-03-14 | $7.82 | $8.05 | $7.72 | $7.88 | $7.88 | 410,202 |
| 2023-03-13 | $7.64 | $7.86 | $7.57 | $7.69 | $7.69 | 509,561 |
| 2023-03-10 | $7.76 | $8.13 | $7.50 | $7.80 | $7.80 | 999,497 |
| 2023-03-09 | $7.91 | $8.02 | $7.73 | $7.73 | $7.73 | 801,586 |
| 2023-03-08 | $7.95 | $8.07 | $7.88 | $7.92 | $7.92 | 713,970 |
| 2023-03-07 | $8.09 | $8.15 | $7.84 | $7.94 | $7.94 | 398,902 |
| 2023-03-06 | $8.05 | $8.27 | $8.02 | $8.16 | $8.16 | 341,531 |
| 2023-03-03 | $8.11 | $8.21 | $8.04 | $8.05 | $8.05 | 475,535 |
| 2023-03-02 | $8.12 | $8.19 | $8.06 | $8.09 | $8.09 | 275,571 |
| 2023-03-01 | $8.11 | $8.24 | $8.04 | $8.15 | $8.15 | 368,277 |
| 2023-02-28 | $8.40 | $8.46 | $7.90 | $8.12 | $8.12 | 1,044,593 |
| 2023-02-27 | $8.24 | $8.38 | $8.23 | $8.30 | $8.30 | 695,110 |
| 2023-02-24 | $8.21 | $8.41 | $8.19 | $8.24 | $8.24 | 733,837 |
| 2023-02-23 | $8.19 | $8.32 | $8.14 | $8.25 | $8.25 | 415,505 |
| 2023-02-22 | $7.93 | $8.12 | $7.93 | $8.09 | $8.09 | 381,669 |
| 2023-02-21 | $8.03 | $8.08 | $7.90 | $7.91 | $7.91 | 419,707 |
| 2023-02-17 | $8.11 | $8.19 | $8.02 | $8.06 | $8.06 | 475,567 |
| 2023-02-16 | $8.34 | $8.39 | $8.13 | $8.14 | $8.14 | 845,646 |
| 2023-02-15 | $7.87 | $8.11 | $7.87 | $8.11 | $8.11 | 412,639 |
| 2023-02-14 | $8.01 | $8.14 | $7.90 | $7.92 | $7.92 | 546,481 |
| 2023-02-13 | $7.73 | $8.02 | $7.61 | $8.02 | $8.02 | 607,806 |
| 2023-02-10 | $7.66 | $7.89 | $7.65 | $7.74 | $7.74 | 671,822 |
| 2023-02-09 | $7.82 | $7.86 | $7.56 | $7.68 | $7.68 | 508,545 |
| 2023-02-08 | $7.80 | $8.04 | $7.78 | $7.79 | $7.79 | 585,845 |
| 2023-02-07 | $7.82 | $8.10 | $7.80 | $8.07 | $8.07 | 1,042,590 |
| 2023-02-06 | $8.40 | $8.45 | $8.11 | $8.17 | $8.17 | 836,526 |
| 2023-02-03 | $8.76 | $8.88 | $8.44 | $8.50 | $8.50 | 443,032 |
| 2023-02-02 | $8.45 | $8.90 | $8.31 | $8.77 | $8.77 | 1,223,360 |
| 2023-02-01 | $8.42 | $8.51 | $8.32 | $8.46 | $8.46 | 414,182 |
| 2023-01-31 | $8.40 | $8.48 | $8.26 | $8.45 | $8.45 | 384,066 |
| 2023-01-30 | $8.38 | $8.52 | $8.31 | $8.36 | $8.36 | 837,365 |
| 2023-01-27 | $8.52 | $8.56 | $8.33 | $8.40 | $8.40 | 496,204 |
| 2023-01-26 | $8.59 | $8.63 | $8.39 | $8.53 | $8.53 | 451,596 |
| 2023-01-25 | $8.28 | $8.57 | $8.28 | $8.53 | $8.53 | 260,526 |
| 2023-01-24 | $8.34 | $8.48 | $8.31 | $8.38 | $8.38 | 313,814 |
| 2023-01-23 | $8.33 | $8.41 | $8.23 | $8.25 | $8.25 | 267,298 |
| 2023-01-20 | $8.39 | $8.39 | $8.26 | $8.30 | $8.30 | 172,593 |
| 2023-01-19 | $8.33 | $8.41 | $8.18 | $8.36 | $8.36 | 400,197 |
| 2023-01-18 | $8.52 | $8.59 | $8.33 | $8.38 | $8.38 | 357,073 |
| 2023-01-17 | $8.43 | $8.57 | $8.39 | $8.45 | $8.45 | 322,894 |
| 2023-01-13 | $8.32 | $8.44 | $8.23 | $8.38 | $8.38 | 371,597 |
| 2023-01-12 | $8.05 | $8.35 | $8.02 | $8.31 | $8.31 | 480,254 |
| 2023-01-11 | $8.05 | $8.16 | $8.01 | $8.04 | $8.04 | 607,106 |
| 2023-01-10 | $7.94 | $8.02 | $7.82 | $8.01 | $8.01 | 371,039 |
| 2023-01-09 | $8.03 | $8.17 | $7.90 | $7.93 | $7.93 | 556,806 |
| 2023-01-06 | $7.72 | $8.03 | $7.72 | $8.01 | $8.01 | 661,790 |
| 2023-01-05 | $7.51 | $7.58 | $7.40 | $7.58 | $7.58 | 637,648 |
| 2023-01-04 | $7.50 | $7.63 | $7.40 | $7.52 | $7.52 | 606,536 |
| 2023-01-03 | $8.25 | $8.28 | $7.42 | $7.55 | $7.55 | 1,274,630 |
| 2022-12-30 | $8.23 | $8.33 | $8.16 | $8.29 | $8.29 | 326,961 |
| 2022-12-29 | $8.35 | $8.35 | $8.19 | $8.25 | $8.25 | 333,792 |
| 2022-12-28 | $8.26 | $8.40 | $8.17 | $8.32 | $8.32 | 571,969 |
| 2022-12-27 | $8.44 | $8.49 | $8.23 | $8.25 | $8.25 | 405,543 |
| 2022-12-23 | $8.23 | $8.50 | $8.22 | $8.41 | $8.41 | 815,703 |
| 2022-12-22 | $8.06 | $8.24 | $7.88 | $8.22 | $8.22 | 1,544,521 |
| 2022-12-21 | $7.84 | $8.14 | $7.70 | $8.11 | $8.11 | 1,283,819 |
| 2022-12-20 | $7.44 | $7.94 | $7.44 | $7.83 | $7.83 | 749,602 |
| 2022-12-19 | $7.33 | $7.55 | $7.28 | $7.48 | $7.48 | 890,664 |
| 2022-12-16 | $7.32 | $7.38 | $7.07 | $7.36 | $7.36 | 877,365 |
| 2022-12-15 | $7.09 | $7.36 | $7.09 | $7.35 | $7.35 | 670,291 |
| 2022-12-14 | $7.43 | $7.43 | $6.95 | $7.19 | $7.19 | 1,590,047 |
| 2022-12-13 | $7.74 | $7.95 | $7.58 | $7.62 | $7.62 | 562,506 |
| 2022-12-12 | $7.46 | $7.61 | $7.30 | $7.60 | $7.60 | 779,541 |
| 2022-12-09 | $7.68 | $7.72 | $7.46 | $7.50 | $7.50 | 670,852 |
| 2022-12-08 | $7.83 | $7.92 | $7.70 | $7.72 | $7.72 | 507,964 |
| 2022-12-07 | $7.56 | $7.96 | $7.54 | $7.83 | $7.83 | 701,726 |
| 2022-12-06 | $7.75 | $7.88 | $7.49 | $7.54 | $7.54 | 926,237 |
| 2022-12-05 | $7.80 | $8.03 | $7.74 | $7.82 | $7.82 | 629,711 |
| 2022-12-02 | $7.74 | $8.02 | $7.74 | $7.84 | $7.84 | 399,408 |
| 2022-12-01 | $8.25 | $8.28 | $7.75 | $7.78 | $7.78 | 972,616 |
| 2022-11-30 | $8.16 | $8.29 | $8.09 | $8.26 | $8.26 | 564,256 |
| 2022-11-29 | $8.18 | $8.28 | $8.13 | $8.16 | $8.16 | 404,788 |
| 2022-11-28 | $8.13 | $8.21 | $8.06 | $8.18 | $8.18 | 380,131 |
| 2022-11-25 | $8.27 | $8.37 | $8.19 | $8.22 | $8.22 | 267,118 |
| 2022-11-23 | $8.16 | $8.28 | $8.04 | $8.23 | $8.23 | 309,628 |
| 2022-11-22 | $8.01 | $8.27 | $7.99 | $8.18 | $8.18 | 471,046 |
| 2022-11-21 | $7.97 | $8.14 | $7.82 | $8.00 | $8.00 | 562,204 |
| 2022-11-18 | $7.82 | $8.00 | $7.81 | $7.99 | $7.99 | 465,854 |
| 2022-11-17 | $7.82 | $7.91 | $7.69 | $7.77 | $7.77 | 381,924 |
| 2022-11-16 | $7.98 | $8.03 | $7.76 | $7.91 | $7.91 | 668,666 |
| 2022-11-15 | $7.97 | $8.11 | $7.86 | $8.03 | $8.03 | 522,922 |
| 2022-11-14 | $7.81 | $7.90 | $7.52 | $7.82 | $7.82 | 1,415,472 |
| 2022-11-11 | $8.00 | $8.20 | $7.70 | $7.76 | $7.76 | 933,388 |
| 2022-11-10 | $8.45 | $8.49 | $7.64 | $7.95 | $7.95 | 1,015,257 |
| 2022-11-09 | $8.76 | $8.81 | $8.49 | $8.50 | $8.50 | 508,314 |
| 2022-11-08 | $8.79 | $8.94 | $8.65 | $8.83 | $8.83 | 495,274 |
| 2022-11-07 | $8.52 | $8.89 | $8.52 | $8.77 | $8.77 | 659,224 |
| 2022-11-04 | $8.58 | $8.80 | $8.43 | $8.50 | $8.50 | 572,445 |
| 2022-11-03 | $8.07 | $8.48 | $7.97 | $8.41 | $8.41 | 652,903 |
| 2022-11-02 | $8.38 | $8.43 | $8.15 | $8.18 | $8.18 | 550,923 |
| 2022-11-01 | $8.62 | $8.68 | $8.43 | $8.59 | $8.59 | 445,221 |
| 2022-10-31 | $8.54 | $8.78 | $8.32 | $8.66 | $8.50 | 1,132,635 |
| 2022-10-28 | $8.50 | $8.54 | $8.30 | $8.39 | $8.24 | 421,263 |
| 2022-10-27 | $8.61 | $8.75 | $8.41 | $8.49 | $8.33 | 388,372 |
| 2022-10-26 | $8.74 | $8.85 | $8.55 | $8.55 | $8.39 | 419,166 |
| 2022-10-25 | $8.69 | $8.90 | $8.55 | $8.75 | $8.59 | 466,324 |
| 2022-10-24 | $8.95 | $8.95 | $8.60 | $8.67 | $8.51 | 448,614 |
| 2022-10-21 | $8.65 | $8.98 | $8.51 | $8.90 | $8.74 | 436,217 |
| 2022-10-20 | $8.75 | $8.85 | $8.62 | $8.62 | $8.46 | 454,440 |
| 2022-10-19 | $8.35 | $8.83 | $8.30 | $8.73 | $8.57 | 442,921 |
| 2022-10-18 | $8.38 | $8.46 | $8.21 | $8.41 | $8.26 | 1,030,487 |
| 2022-10-17 | $8.28 | $8.55 | $8.28 | $8.43 | $8.28 | 347,132 |
| 2022-10-14 | $8.45 | $8.58 | $8.14 | $8.16 | $8.01 | 367,198 |
| 2022-10-13 | $8.10 | $8.62 | $8.00 | $8.51 | $8.35 | 470,231 |
| 2022-10-12 | $8.36 | $8.36 | $8.10 | $8.24 | $8.09 | 357,479 |
| 2022-10-11 | $8.50 | $8.53 | $8.24 | $8.35 | $8.20 | 303,607 |
| 2022-10-10 | $8.59 | $8.70 | $8.47 | $8.51 | $8.51 | 325,908 |
| 2022-10-07 | $8.49 | $8.58 | $8.32 | $8.51 | $8.51 | 438,766 |
| 2022-10-06 | $8.62 | $8.83 | $8.52 | $8.55 | $8.55 | 363,037 |
| 2022-10-05 | $8.68 | $8.68 | $8.44 | $8.62 | $8.62 | 479,721 |
| 2022-10-04 | $8.44 | $8.74 | $8.44 | $8.68 | $8.68 | 396,582 |
| 2022-10-03 | $8.41 | $8.54 | $8.02 | $8.33 | $8.33 | 785,484 |
| 2022-09-30 | $7.86 | $8.38 | $7.68 | $8.29 | $8.29 | 1,445,071 |
| 2022-09-29 | $7.75 | $7.75 | $7.50 | $7.72 | $7.72 | 572,691 |
| 2022-09-28 | $7.72 | $7.87 | $7.57 | $7.81 | $7.81 | 512,233 |
| 2022-09-27 | $7.62 | $7.88 | $7.59 | $7.67 | $7.67 | 436,480 |
| 2022-09-26 | $7.61 | $7.76 | $7.42 | $7.51 | $7.51 | 481,537 |
| 2022-09-23 | $8.02 | $8.02 | $7.59 | $7.65 | $7.65 | 618,137 |
| 2022-09-22 | $8.43 | $8.51 | $8.16 | $8.23 | $8.23 | 305,652 |
| 2022-09-21 | $8.45 | $8.60 | $8.31 | $8.42 | $8.42 | 554,893 |
| 2022-09-20 | $8.43 | $8.49 | $8.29 | $8.42 | $8.42 | 715,051 |
| 2022-09-19 | $7.98 | $8.52 | $7.98 | $8.50 | $8.50 | 532,517 |
| 2022-09-16 | $8.15 | $8.19 | $7.99 | $8.13 | $8.13 | 725,490 |
| 2022-09-15 | $8.71 | $8.71 | $8.24 | $8.24 | $8.24 | 697,014 |
| 2022-09-14 | $8.98 | $8.98 | $8.71 | $8.78 | $8.78 | 501,934 |
| 2022-09-13 | $8.86 | $9.07 | $8.85 | $8.92 | $8.92 | 857,682 |
| 2022-09-12 | $9.10 | $9.16 | $8.97 | $9.03 | $9.03 | 321,609 |
| 2022-09-09 | $9.07 | $9.07 | $8.90 | $8.96 | $8.96 | 284,873 |
| 2022-09-08 | $8.73 | $8.94 | $8.73 | $8.94 | $8.94 | 520,265 |
| 2022-09-07 | $8.71 | $8.90 | $8.53 | $8.79 | $8.79 | 800,449 |
| 2022-09-06 | $8.95 | $8.99 | $8.72 | $8.72 | $8.72 | 535,188 |
| 2022-09-02 | $9.22 | $9.22 | $8.89 | $8.89 | $8.89 | 600,530 |
| 2022-09-01 | $9.09 | $9.24 | $8.96 | $9.00 | $9.00 | 586,403 |
| 2022-08-31 | $9.36 | $9.49 | $9.22 | $9.22 | $9.22 | 590,254 |
| 2022-08-30 | $10.06 | $10.06 | $9.24 | $9.36 | $9.36 | 2,046,160 |
| 2022-08-29 | $9.45 | $10.09 | $9.40 | $10.04 | $10.04 | 843,741 |
| 2022-08-26 | $9.49 | $9.55 | $9.37 | $9.51 | $9.51 | 534,015 |
| 2022-08-25 | $9.44 | $9.57 | $9.39 | $9.52 | $9.52 | 473,709 |
| 2022-08-24 | $9.38 | $9.39 | $9.20 | $9.31 | $9.31 | 490,695 |
| 2022-08-23 | $9.12 | $9.45 | $9.12 | $9.44 | $9.44 | 558,466 |
| 2022-08-22 | $8.85 | $9.07 | $8.81 | $9.06 | $9.06 | 358,857 |
| 2022-08-19 | $9.08 | $9.09 | $8.91 | $8.96 | $8.96 | 368,506 |
| 2022-08-18 | $9.09 | $9.19 | $9.01 | $9.17 | $9.17 | 297,533 |
| 2022-08-17 | $9.35 | $9.45 | $9.04 | $9.06 | $9.06 | 613,123 |
| 2022-08-16 | $9.40 | $9.40 | $9.28 | $9.34 | $9.34 | 432,288 |
| 2022-08-15 | $9.27 | $9.48 | $9.07 | $9.40 | $9.40 | 587,988 |
| 2022-08-12 | $8.95 | $9.64 | $8.80 | $9.54 | $9.54 | 1,009,636 |
| 2022-08-11 | $8.92 | $9.00 | $8.79 | $8.90 | $8.90 | 535,280 |
| 2022-08-10 | $8.73 | $8.86 | $8.70 | $8.77 | $8.77 | 348,757 |
| 2022-08-09 | $8.65 | $8.74 | $8.54 | $8.60 | $8.60 | 412,329 |
| 2022-08-08 | $8.46 | $8.67 | $8.46 | $8.64 | $8.64 | 647,331 |
| 2022-08-05 | $8.13 | $8.41 | $8.13 | $8.38 | $8.38 | 432,472 |
| 2022-08-04 | $8.13 | $8.23 | $8.12 | $8.15 | $8.15 | 426,068 |
| 2022-08-03 | $8.17 | $8.31 | $8.06 | $8.19 | $8.19 | 437,610 |
| 2022-08-02 | $8.13 | $8.21 | $8.04 | $8.10 | $8.10 | 278,274 |
| 2022-08-01 | $8.15 | $8.16 | $8.03 | $8.11 | $8.11 | 313,798 |
| 2022-07-29 | $8.16 | $8.26 | $8.06 | $8.20 | $8.20 | 483,419 |
| 2022-07-28 | $7.89 | $8.12 | $7.75 | $8.10 | $8.10 | 836,597 |
| 2022-07-27 | $7.57 | $7.84 | $7.51 | $7.82 | $7.82 | 357,936 |
| 2022-07-26 | $7.79 | $7.88 | $7.56 | $7.57 | $7.57 | 376,415 |
| 2022-07-25 | $7.60 | $7.83 | $7.59 | $7.80 | $7.80 | 461,950 |
| 2022-07-22 | $7.56 | $7.63 | $7.48 | $7.52 | $7.52 | 756,302 |
| 2022-07-21 | $7.57 | $7.61 | $7.42 | $7.53 | $7.53 | 923,279 |
| 2022-07-20 | $7.55 | $7.70 | $7.55 | $7.64 | $7.64 | 951,552 |
| 2022-07-19 | $7.43 | $7.60 | $7.43 | $7.58 | $7.58 | 766,499 |
| 2022-07-18 | $7.35 | $7.65 | $7.35 | $7.40 | $7.40 | 665,743 |
| 2022-07-15 | $7.18 | $7.27 | $7.02 | $7.23 | $7.23 | 1,957,619 |
| 2022-07-14 | $7.23 | $7.34 | $6.96 | $7.09 | $7.09 | 816,075 |
| 2022-07-13 | $7.45 | $7.57 | $7.39 | $7.46 | $7.46 | 478,294 |
| 2022-07-12 | $7.51 | $7.58 | $7.28 | $7.50 | $7.50 | 854,249 |
| 2022-07-11 | $7.90 | $7.96 | $7.57 | $7.58 | $7.58 | 527,103 |
| 2022-07-08 | $7.99 | $8.13 | $7.91 | $7.94 | $7.94 | 743,177 |
| 2022-07-07 | $7.95 | $8.20 | $7.91 | $7.96 | $7.96 | 998,209 |
| 2022-07-06 | $8.17 | $8.20 | $7.77 | $7.89 | $7.89 | 797,198 |
| 2022-07-05 | $8.19 | $8.21 | $7.90 | $8.13 | $8.13 | 791,802 |
| 2022-07-01 | $8.46 | $8.49 | $8.08 | $8.33 | $8.33 | 954,478 |
| 2022-06-30 | $8.47 | $8.60 | $8.34 | $8.46 | $8.46 | 573,637 |
| 2022-06-29 | $8.68 | $8.90 | $8.50 | $8.62 | $8.62 | 829,182 |
| 2022-06-28 | $8.72 | $9.00 | $8.63 | $8.68 | $8.68 | 901,703 |
| 2022-06-27 | $8.71 | $8.88 | $8.63 | $8.73 | $8.73 | 1,413,958 |
| 2022-06-24 | $8.43 | $8.71 | $8.27 | $8.65 | $8.65 | 1,207,813 |
| 2022-06-23 | $8.79 | $8.79 | $8.22 | $8.32 | $8.32 | 1,159,716 |
| 2022-06-22 | $8.79 | $8.86 | $8.62 | $8.75 | $8.75 | 820,754 |
| 2022-06-21 | $9.11 | $9.27 | $9.01 | $9.01 | $9.01 | 594,366 |
| 2022-06-17 | $9.11 | $9.29 | $8.84 | $9.03 | $9.03 | 1,215,445 |
| 2022-06-16 | $9.41 | $9.47 | $9.09 | $9.11 | $9.11 | 945,058 |
| 2022-06-15 | $9.60 | $9.75 | $9.48 | $9.64 | $9.64 | 526,002 |
| 2022-06-14 | $9.67 | $9.72 | $9.39 | $9.50 | $9.50 | 655,131 |
| 2022-06-13 | $9.94 | $10.01 | $9.44 | $9.53 | $9.53 | 1,683,725 |
| 2022-06-10 | $10.21 | $10.40 | $10.13 | $10.21 | $10.21 | 1,099,930 |
| 2022-06-09 | $10.57 | $10.64 | $10.38 | $10.46 | $10.46 | 881,299 |
| 2022-06-08 | $10.68 | $10.79 | $10.42 | $10.61 | $10.61 | 832,224 |
| 2022-06-07 | $10.56 | $10.85 | $10.50 | $10.81 | $10.81 | 819,598 |
| 2022-06-06 | $10.93 | $10.98 | $10.54 | $10.69 | $10.69 | 679,637 |
| 2022-06-03 | $11.28 | $11.46 | $10.85 | $10.91 | $10.91 | 897,330 |
| 2022-06-02 | $10.73 | $11.26 | $10.57 | $11.04 | $11.04 | 1,086,304 |
| 2022-06-01 | $11.20 | $11.31 | $10.41 | $10.66 | $10.66 | 2,477,541 |
| 2022-05-31 | $11.39 | $11.50 | $11.04 | $11.11 | $11.11 | 1,296,737 |
| 2022-05-27 | $11.27 | $11.49 | $11.20 | $11.25 | $11.25 | 946,473 |
| 2022-05-26 | $10.99 | $11.32 | $10.80 | $11.25 | $11.25 | 977,979 |
| 2022-05-25 | $10.75 | $10.84 | $10.61 | $10.78 | $10.78 | 581,738 |
| 2022-05-24 | $10.55 | $10.75 | $10.48 | $10.72 | $10.72 | 975,673 |
| 2022-05-23 | $10.30 | $10.77 | $10.18 | $10.66 | $10.66 | 587,248 |
| 2022-05-20 | $10.35 | $10.40 | $9.97 | $10.13 | $10.13 | 757,292 |
| 2022-05-19 | $10.27 | $10.38 | $10.06 | $10.23 | $10.23 | 558,551 |
| 2022-05-18 | $10.93 | $10.94 | $10.23 | $10.32 | $10.32 | 548,343 |
| 2022-05-17 | $10.45 | $10.96 | $10.38 | $10.95 | $10.95 | 893,618 |
| 2022-05-16 | $10.24 | $10.61 | $10.16 | $10.27 | $10.27 | 1,223,999 |
| 2022-05-13 | $10.34 | $10.54 | $10.06 | $10.25 | $10.25 | 1,225,204 |
| 2022-05-12 | $9.81 | $10.22 | $9.59 | $10.12 | $10.12 | 1,145,093 |
| 2022-05-11 | $9.95 | $10.34 | $9.80 | $9.90 | $9.90 | 939,873 |
| 2022-05-10 | $9.97 | $10.22 | $9.83 | $9.96 | $9.96 | 929,872 |
| 2022-05-09 | $10.81 | $10.85 | $9.89 | $9.89 | $9.89 | 1,867,870 |
| 2022-05-06 | $11.18 | $11.20 | $10.88 | $10.93 | $10.93 | 1,960,296 |
| 2022-05-05 | $11.51 | $11.68 | $11.13 | $11.23 | $11.23 | 769,490 |
| 2022-05-04 | $11.70 | $11.90 | $11.17 | $11.48 | $11.48 | 919,596 |
| 2022-05-03 | $11.50 | $11.69 | $11.38 | $11.68 | $11.68 | 919,513 |
| 2022-05-02 | $11.20 | $11.40 | $11.12 | $11.40 | $11.40 | 841,789 |
| 2022-04-29 | $11.37 | $11.66 | $11.23 | $11.25 | $11.25 | 785,979 |
| 2022-04-28 | $12.15 | $12.24 | $11.46 | $11.52 | $11.36 | 1,175,263 |
| 2022-04-27 | $11.60 | $12.18 | $11.49 | $11.99 | $11.82 | 2,920,384 |
| 2022-04-26 | $11.75 | $11.83 | $11.37 | $11.45 | $11.29 | 893,960 |
| 2022-04-25 | $11.54 | $11.71 | $11.21 | $11.63 | $11.47 | 1,924,438 |
| 2022-04-22 | $12.23 | $12.46 | $11.71 | $11.80 | $11.64 | 2,076,752 |
| 2022-04-21 | $12.94 | $13.04 | $12.11 | $12.24 | $12.07 | 2,279,926 |
| 2022-04-20 | $12.47 | $12.97 | $12.23 | $12.86 | $12.68 | 1,270,716 |
| 2022-04-19 | $13.02 | $13.13 | $12.32 | $12.43 | $12.26 | 2,384,905 |
| 2022-04-18 | $13.10 | $13.55 | $13.10 | $13.15 | $12.97 | 2,615,940 |
| 2022-04-14 | $13.00 | $13.19 | $12.89 | $13.05 | $12.87 | 2,197,750 |
| 2022-04-13 | $12.43 | $12.98 | $12.43 | $12.95 | $12.77 | 2,257,320 |
| 2022-04-12 | $12.27 | $12.63 | $12.20 | $12.37 | $12.20 | 2,076,027 |
| 2022-04-11 | $12.26 | $12.43 | $12.05 | $12.12 | $11.95 | 1,802,564 |
| 2022-04-08 | $11.86 | $12.50 | $11.86 | $12.38 | $12.21 | 2,117,252 |
| 2022-04-07 | $11.34 | $11.89 | $11.29 | $11.81 | $11.65 | 1,865,534 |
| 2022-04-06 | $11.27 | $11.65 | $11.05 | $11.37 | $11.21 | 1,954,568 |
| 2022-04-05 | $11.81 | $11.84 | $11.45 | $11.47 | $11.31 | 1,103,997 |
| 2022-04-04 | $12.38 | $12.44 | $11.63 | $11.77 | $11.61 | 2,330,957 |
| 2022-04-01 | $12.27 | $12.62 | $11.99 | $12.34 | $12.17 | 2,405,805 |
| 2022-03-31 | $11.90 | $12.23 | $11.90 | $12.08 | $11.91 | 2,091,624 |
| 2022-03-30 | $11.70 | $12.12 | $11.67 | $11.90 | $11.74 | 1,154,020 |
| 2022-03-29 | $11.57 | $11.72 | $11.14 | $11.60 | $11.44 | 2,640,533 |
| 2022-03-28 | $12.35 | $12.40 | $11.57 | $11.96 | $11.80 | 2,297,630 |
| 2022-03-25 | $12.60 | $12.67 | $12.01 | $12.28 | $12.11 | 1,499,644 |
| 2022-03-24 | $12.00 | $12.67 | $11.95 | $12.47 | $12.30 | 2,741,586 |
| 2022-03-23 | $11.78 | $11.99 | $11.65 | $11.98 | $11.82 | 1,721,812 |
| 2022-03-22 | $11.98 | $12.19 | $11.73 | $11.75 | $11.59 | 1,015,342 |
| 2022-03-21 | $11.48 | $11.98 | $11.42 | $11.94 | $11.78 | 1,475,446 |
| 2022-03-18 | $11.37 | $11.54 | $11.25 | $11.42 | $11.26 | 1,304,450 |
| 2022-03-17 | $11.15 | $11.49 | $11.11 | $11.46 | $11.30 | 1,343,441 |
| 2022-03-16 | $11.09 | $11.30 | $10.67 | $11.17 | $11.02 | 2,548,124 |
| 2022-03-15 | $10.97 | $11.42 | $10.31 | $11.05 | $10.90 | 1,371,335 |
| 2022-03-14 | $12.25 | $12.37 | $10.83 | $10.92 | $10.77 | 3,198,478 |
| 2022-03-11 | $11.79 | $12.39 | $11.45 | $12.18 | $12.01 | 3,858,461 |
| 2022-03-10 | $10.69 | $11.74 | $10.69 | $11.58 | $11.42 | 4,395,333 |
| 2022-03-09 | $10.51 | $10.79 | $10.39 | $10.75 | $10.60 | 1,035,659 |
| 2022-03-08 | $10.50 | $10.66 | $10.21 | $10.46 | $10.32 | 2,018,222 |
| 2022-03-07 | $10.80 | $11.43 | $10.51 | $10.59 | $10.44 | 2,495,794 |
| 2022-03-04 | $10.88 | $10.88 | $10.37 | $10.50 | $10.36 | 1,711,618 |
| 2022-03-03 | $10.00 | $10.73 | $9.96 | $10.72 | $10.57 | 1,582,486 |
| 2022-03-02 | $10.19 | $10.55 | $9.95 | $10.01 | $9.87 | 1,371,273 |
| 2022-03-01 | $9.57 | $10.20 | $9.50 | $10.19 | $10.05 | 1,716,998 |
| 2022-02-28 | $9.30 | $9.56 | $9.17 | $9.56 | $9.43 | 1,202,556 |
| 2022-02-25 | $9.14 | $9.40 | $9.06 | $9.28 | $9.15 | 1,832,807 |
| 2022-02-24 | $8.20 | $9.14 | $8.18 | $9.14 | $9.01 | 1,922,766 |
| 2022-02-23 | $8.47 | $8.54 | $8.25 | $8.33 | $8.22 | 851,533 |
| 2022-02-22 | $8.32 | $8.44 | $8.09 | $8.37 | $8.25 | 656,350 |
| 2022-02-18 | $8.30 | $8.71 | $8.29 | $8.36 | $8.24 | 771,408 |
| 2022-02-17 | $8.51 | $8.53 | $8.25 | $8.28 | $8.17 | 444,499 |
| 2022-02-16 | $8.26 | $8.58 | $8.25 | $8.56 | $8.44 | 439,480 |
| 2022-02-15 | $8.15 | $8.35 | $8.15 | $8.31 | $8.20 | 446,613 |
| 2022-02-14 | $8.15 | $8.21 | $8.00 | $8.10 | $7.99 | 505,860 |
| 2022-02-11 | $8.19 | $8.32 | $8.08 | $8.12 | $8.01 | 328,038 |
| 2022-02-10 | $8.04 | $8.30 | $8.00 | $8.16 | $8.05 | 1,254,739 |
| 2022-02-09 | $8.19 | $8.29 | $8.11 | $8.21 | $8.10 | 630,046 |
| 2022-02-08 | $8.05 | $8.12 | $7.88 | $8.04 | $7.93 | 982,912 |
| 2022-02-07 | $7.94 | $8.10 | $7.86 | $8.07 | $7.96 | 1,242,062 |
| 2022-02-04 | $7.86 | $7.93 | $7.72 | $7.91 | $7.80 | 452,824 |
| 2022-02-03 | $7.90 | $8.00 | $7.82 | $7.84 | $7.73 | 792,654 |
| 2022-02-02 | $8.20 | $8.33 | $7.97 | $8.07 | $7.96 | 421,659 |
| 2022-02-01 | $8.10 | $8.34 | $8.08 | $8.22 | $8.11 | 519,236 |
| 2022-01-31 | $7.87 | $8.11 | $7.81 | $8.10 | $7.99 | 508,529 |
| 2022-01-28 | $7.71 | $7.99 | $7.64 | $7.89 | $7.78 | 1,250,855 |
| 2022-01-27 | $7.68 | $7.86 | $7.54 | $7.72 | $7.61 | 1,009,098 |
| 2022-01-26 | $7.65 | $7.74 | $7.48 | $7.60 | $7.50 | 720,467 |
| 2022-01-25 | $7.28 | $7.57 | $7.20 | $7.55 | $7.45 | 725,431 |
| 2022-01-24 | $7.15 | $7.49 | $7.04 | $7.47 | $7.37 | 924,197 |
| 2022-01-21 | $7.32 | $7.47 | $7.15 | $7.28 | $7.18 | 1,490,819 |
| 2022-01-20 | $7.33 | $7.63 | $7.30 | $7.44 | $7.34 | 2,097,302 |
| 2022-01-19 | $7.30 | $7.45 | $7.25 | $7.27 | $7.17 | 586,702 |
| 2022-01-18 | $7.45 | $7.48 | $7.28 | $7.29 | $7.19 | 484,070 |
| 2022-01-14 | $7.50 | $7.65 | $7.35 | $7.53 | $7.43 | 520,762 |
| 2022-01-13 | $7.74 | $7.82 | $7.54 | $7.54 | $7.44 | 716,258 |
| 2022-01-12 | $7.75 | $7.83 | $7.54 | $7.68 | $7.57 | 1,540,640 |
| 2022-01-11 | $7.52 | $7.68 | $7.51 | $7.67 | $7.56 | 1,021,183 |
| 2022-01-10 | $7.50 | $7.61 | $7.31 | $7.49 | $7.39 | 955,027 |
| 2022-01-07 | $7.48 | $7.60 | $7.45 | $7.50 | $7.40 | 1,741,595 |
| 2022-01-06 | $7.42 | $7.54 | $7.37 | $7.46 | $7.36 | 765,889 |
| 2022-01-05 | $7.74 | $7.81 | $7.45 | $7.45 | $7.35 | 690,015 |
| 2022-01-04 | $7.79 | $7.99 | $7.66 | $7.69 | $7.58 | 636,486 |
| 2022-01-03 | $7.76 | $8.04 | $7.64 | $7.72 | $7.61 | 1,127,467 |
| 2021-12-31 | $7.58 | $7.75 | $7.51 | $7.68 | $7.57 | 520,124 |
| 2021-12-30 | $7.43 | $7.66 | $7.42 | $7.57 | $7.47 | 689,302 |
| 2021-12-29 | $7.64 | $7.67 | $7.43 | $7.45 | $7.35 | 542,770 |
| 2021-12-28 | $7.49 | $7.69 | $7.48 | $7.63 | $7.52 | 659,618 |
| 2021-12-27 | $7.23 | $7.55 | $7.18 | $7.54 | $7.44 | 651,603 |
| 2021-12-23 | $7.15 | $7.31 | $7.15 | $7.25 | $7.15 | 574,924 |
| 2021-12-22 | $7.13 | $7.25 | $7.12 | $7.17 | $7.07 | 756,914 |
| 2021-12-21 | $6.87 | $7.23 | $6.87 | $7.14 | $7.04 | 996,308 |
| 2021-12-20 | $6.97 | $7.00 | $6.78 | $6.84 | $6.75 | 2,025,880 |
| 2021-12-17 | $7.09 | $7.26 | $6.98 | $7.13 | $7.03 | 1,177,003 |
| 2021-12-16 | $7.41 | $7.44 | $7.16 | $7.17 | $7.07 | 951,755 |
| 2021-12-15 | $7.19 | $7.35 | $7.03 | $7.32 | $7.22 | 1,385,318 |
| 2021-12-14 | $7.34 | $7.43 | $7.16 | $7.17 | $7.07 | 1,209,591 |
| 2021-12-13 | $7.59 | $7.63 | $7.38 | $7.38 | $7.28 | 667,701 |
| 2021-12-10 | $7.82 | $7.86 | $7.62 | $7.67 | $7.56 | 703,595 |
| 2021-12-09 | $8.00 | $8.11 | $7.73 | $7.73 | $7.62 | 629,063 |
| 2021-12-08 | $8.18 | $8.26 | $8.02 | $8.03 | $7.92 | 704,611 |
| 2021-12-07 | $8.03 | $8.24 | $7.99 | $8.19 | $8.08 | 1,089,099 |
| 2021-12-06 | $7.85 | $8.02 | $7.76 | $7.94 | $7.83 | 959,298 |
| 2021-12-03 | $8.08 | $8.21 | $7.77 | $7.82 | $7.71 | 1,229,980 |
| 2021-12-02 | $7.74 | $8.05 | $7.73 | $8.02 | $7.91 | 1,055,160 |
| 2021-12-01 | $8.07 | $8.42 | $7.64 | $7.66 | $7.55 | 2,385,393 |
| 2021-11-30 | $7.70 | $7.97 | $7.45 | $7.81 | $7.70 | 14,949,412 |
| 2021-11-29 | $7.84 | $7.87 | $7.50 | $7.77 | $7.66 | 2,510,083 |
| 2021-11-26 | $8.00 | $8.09 | $7.59 | $7.65 | $7.54 | 1,577,657 |
| 2021-11-24 | $8.11 | $8.33 | $7.99 | $8.21 | $8.10 | 2,294,677 |
| 2021-11-23 | $8.42 | $8.44 | $8.10 | $8.17 | $8.06 | 1,603,422 |
| 2021-11-22 | $8.70 | $8.73 | $8.33 | $8.33 | $8.22 | 2,107,450 |
| 2021-11-19 | $9.16 | $9.16 | $8.73 | $8.73 | $8.61 | 981,430 |
| 2021-11-18 | $9.35 | $9.42 | $9.16 | $9.16 | $9.03 | 878,287 |
| 2021-11-17 | $9.76 | $9.84 | $9.27 | $9.34 | $9.21 | 1,020,696 |
| 2021-11-16 | $10.20 | $10.20 | $9.75 | $9.76 | $9.63 | 1,448,915 |
| 2021-11-15 | $10.30 | $10.31 | $10.00 | $10.21 | $10.07 | 1,111,355 |
| 2021-11-12 | $9.80 | $10.29 | $9.77 | $10.25 | $10.11 | 2,132,449 |
| 2021-11-11 | $9.61 | $10.42 | $9.61 | $9.90 | $9.76 | 2,632,025 |
| 2021-11-10 | $9.33 | $9.66 | $9.23 | $9.46 | $9.33 | 946,266 |
| 2021-11-09 | $9.09 | $9.44 | $9.02 | $9.40 | $9.27 | 738,807 |
| 2021-11-08 | $9.17 | $9.23 | $9.07 | $9.14 | $9.01 | 654,454 |
| 2021-11-05 | $9.07 | $9.19 | $8.94 | $9.14 | $9.01 | 657,963 |
| 2021-11-04 | $8.90 | $8.90 | $8.71 | $8.89 | $8.77 | 503,181 |
| 2021-11-03 | $8.62 | $8.93 | $8.52 | $8.83 | $8.71 | 469,831 |
| 2021-11-02 | $8.78 | $8.81 | $8.51 | $8.65 | $8.53 | 764,055 |
| 2021-11-01 | $8.76 | $9.02 | $8.73 | $8.82 | $8.70 | 662,056 |
| 2021-10-29 | $8.92 | $8.92 | $8.68 | $8.76 | $8.64 | 840,800 |
| 2021-10-28 | $9.01 | $9.03 | $8.58 | $8.92 | $8.80 | 1,148,309 |
| 2021-10-27 | $9.42 | $9.68 | $9.05 | $9.11 | $8.98 | 812,201 |
| 2021-10-26 | $9.21 | $9.45 | $9.07 | $9.41 | $9.28 | 1,347,594 |
| 2021-10-25 | $9.13 | $9.16 | $8.99 | $9.12 | $8.99 | 905,663 |
| 2021-10-22 | $9.14 | $9.21 | $8.97 | $9.08 | $8.95 | 859,423 |
| 2021-10-21 | $9.58 | $9.77 | $9.18 | $9.24 | $9.11 | 625,903 |
| 2021-10-20 | $9.46 | $9.68 | $9.42 | $9.61 | $9.48 | 991,116 |
| 2021-10-19 | $9.65 | $9.74 | $9.42 | $9.50 | $9.37 | 713,791 |
| 2021-10-18 | $9.83 | $10.17 | $9.55 | $9.64 | $9.51 | 1,789,314 |
| 2021-10-15 | $8.75 | $8.98 | $8.66 | $8.93 | $8.81 | 824,088 |
| 2021-10-14 | $8.71 | $8.76 | $8.55 | $8.60 | $8.48 | 618,839 |
| 2021-10-13 | $8.95 | $9.01 | $8.63 | $8.63 | $8.51 | 510,442 |
| 2021-10-12 | $8.89 | $9.00 | $8.82 | $8.88 | $8.76 | 572,805 |
| 2021-10-11 | $8.79 | $9.06 | $8.78 | $8.86 | $8.74 | 350,971 |
| 2021-10-08 | $8.95 | $9.00 | $8.72 | $8.78 | $8.66 | 562,116 |
| 2021-10-07 | $8.69 | $8.87 | $8.66 | $8.84 | $8.72 | 426,435 |
| 2021-10-06 | $8.70 | $8.78 | $8.46 | $8.69 | $8.57 | 616,805 |
| 2021-10-05 | $8.78 | $8.88 | $8.52 | $8.83 | $8.71 | 951,490 |
| 2021-10-04 | $8.99 | $9.03 | $8.68 | $8.70 | $8.58 | 692,651 |
| 2021-10-01 | $8.98 | $9.00 | $8.78 | $8.93 | $8.81 | 698,503 |
| 2021-09-30 | $8.87 | $9.08 | $8.84 | $9.03 | $8.91 | 580,220 |
| 2021-09-29 | $9.05 | $9.09 | $8.81 | $8.84 | $8.72 | 571,311 |
| 2021-09-28 | $9.20 | $9.36 | $9.01 | $9.04 | $8.92 | 767,676 |
| 2021-09-27 | $9.22 | $9.37 | $9.15 | $9.18 | $9.05 | 486,088 |
| 2021-09-24 | $9.24 | $9.50 | $9.18 | $9.19 | $9.06 | 576,526 |
| 2021-09-23 | $9.19 | $9.46 | $9.15 | $9.30 | $9.17 | 614,383 |
| 2021-09-22 | $9.29 | $9.33 | $9.12 | $9.15 | $9.02 | 586,964 |
| 2021-09-21 | $9.06 | $9.19 | $8.74 | $9.16 | $9.03 | 1,600,121 |
| 2021-09-20 | $9.95 | $9.95 | $8.86 | $9.03 | $8.91 | 1,302,034 |
| 2021-09-17 | $10.38 | $10.48 | $10.13 | $10.21 | $10.07 | 1,417,211 |
| 2021-09-16 | $10.10 | $10.50 | $10.04 | $10.42 | $10.28 | 1,024,764 |
| 2021-09-15 | $9.60 | $10.05 | $9.47 | $10.05 | $9.91 | 1,463,131 |
| 2021-09-14 | $9.50 | $9.82 | $9.36 | $9.70 | $9.57 | 1,074,556 |
| 2021-09-13 | $9.29 | $9.64 | $9.25 | $9.50 | $9.37 | 1,121,974 |
| 2021-09-10 | $9.25 | $9.60 | $9.22 | $9.22 | $9.09 | 1,125,298 |
| 2021-09-09 | $9.17 | $9.28 | $8.95 | $9.14 | $9.01 | 871,610 |
| 2021-09-08 | $9.34 | $9.44 | $9.04 | $9.22 | $9.09 | 755,348 |
| 2021-09-07 | $9.18 | $9.41 | $9.11 | $9.38 | $9.25 | 784,754 |
| 2021-09-03 | $9.23 | $9.33 | $9.07 | $9.15 | $9.02 | 460,417 |
| 2021-09-02 | $9.34 | $9.40 | $9.16 | $9.18 | $9.05 | 553,854 |
| 2021-09-01 | $9.42 | $9.42 | $9.24 | $9.32 | $9.19 | 519,533 |
| 2021-08-31 | $9.37 | $9.50 | $9.29 | $9.35 | $9.22 | 991,559 |
| 2021-08-30 | $9.45 | $9.48 | $9.19 | $9.39 | $9.26 | 485,746 |
| 2021-08-27 | $9.23 | $9.42 | $9.21 | $9.40 | $9.27 | 678,704 |
| 2021-08-26 | $9.19 | $9.35 | $9.13 | $9.20 | $9.07 | 600,404 |
| 2021-08-25 | $9.37 | $9.41 | $9.12 | $9.18 | $9.05 | 449,754 |
| 2021-08-24 | $8.95 | $9.44 | $8.95 | $9.32 | $9.19 | 1,108,989 |
| 2021-08-23 | $8.84 | $9.05 | $8.84 | $8.90 | $8.78 | 835,875 |
| 2021-08-20 | $8.75 | $8.79 | $8.66 | $8.75 | $8.63 | 503,046 |
| 2021-08-19 | $8.91 | $8.99 | $8.67 | $8.76 | $8.64 | 1,704,996 |
| 2021-08-18 | $9.06 | $9.16 | $8.94 | $8.96 | $8.84 | 649,504 |
| 2021-08-17 | $9.00 | $9.16 | $8.92 | $9.08 | $8.95 | 1,468,354 |
| 2021-08-16 | $9.01 | $9.17 | $8.94 | $9.12 | $8.99 | 756,110 |
| 2021-08-13 | $9.90 | $10.29 | $8.95 | $9.05 | $8.93 | 1,588,472 |
| 2021-08-12 | $9.95 | $10.36 | $9.83 | $10.31 | $10.17 | 766,578 |
| 2021-08-11 | $10.18 | $10.18 | $9.96 | $10.00 | $9.86 | 666,050 |
| 2021-08-10 | $9.72 | $10.09 | $9.71 | $10.08 | $9.94 | 544,525 |
| 2021-08-09 | $9.64 | $9.71 | $9.57 | $9.69 | $9.56 | 620,687 |
| 2021-08-06 | $9.59 | $9.69 | $9.51 | $9.68 | $9.55 | 384,853 |
| 2021-08-05 | $9.34 | $9.60 | $9.34 | $9.56 | $9.43 | 394,142 |
| 2021-08-04 | $9.52 | $9.59 | $9.26 | $9.35 | $9.22 | 549,947 |
| 2021-08-03 | $9.38 | $9.53 | $9.29 | $9.52 | $9.39 | 619,613 |
| 2021-08-02 | $9.58 | $9.60 | $9.29 | $9.38 | $9.25 | 700,737 |
| 2021-07-30 | $9.63 | $9.85 | $9.50 | $9.56 | $9.43 | 408,281 |
| 2021-07-29 | $9.58 | $9.79 | $9.50 | $9.65 | $9.52 | 462,306 |
| 2021-07-28 | $9.27 | $9.50 | $9.17 | $9.49 | $9.36 | 421,097 |
| 2021-07-27 | $9.46 | $9.46 | $9.08 | $9.22 | $9.09 | 569,618 |
| 2021-07-26 | $9.16 | $9.55 | $9.14 | $9.53 | $9.40 | 1,286,284 |
| 2021-07-23 | $9.09 | $9.20 | $9.04 | $9.10 | $8.97 | 741,753 |
| 2021-07-22 | $9.35 | $9.44 | $9.17 | $9.18 | $9.05 | 391,438 |
| 2021-07-21 | $9.31 | $9.41 | $9.25 | $9.32 | $9.19 | 473,340 |
| 2021-07-20 | $8.97 | $9.23 | $8.95 | $9.22 | $9.09 | 820,956 |
| 2021-07-19 | $9.03 | $9.08 | $8.93 | $9.01 | $8.89 | 553,156 |
| 2021-07-16 | $9.50 | $9.61 | $9.21 | $9.25 | $9.12 | 426,567 |
| 2021-07-15 | $9.35 | $9.50 | $9.30 | $9.42 | $9.29 | 729,791 |
| 2021-07-14 | $9.58 | $9.72 | $9.35 | $9.38 | $9.25 | 721,224 |
| 2021-07-13 | $9.58 | $9.65 | $9.35 | $9.57 | $9.44 | 655,450 |
| 2021-07-12 | $9.54 | $9.65 | $9.42 | $9.54 | $9.41 | 682,156 |
| 2021-07-09 | $9.27 | $9.64 | $9.27 | $9.54 | $9.41 | 617,361 |
| 2021-07-08 | $9.41 | $9.43 | $9.13 | $9.28 | $9.15 | 1,255,095 |
| 2021-07-07 | $9.77 | $9.83 | $9.26 | $9.54 | $9.41 | 1,714,544 |
| 2021-07-06 | $10.13 | $10.13 | $9.80 | $9.83 | $9.69 | 866,525 |
| 2021-07-02 | $10.14 | $10.20 | $10.00 | $10.06 | $9.92 | 755,895 |
| 2021-07-01 | $10.14 | $10.20 | $9.94 | $10.15 | $10.01 | 950,936 |
| 2021-06-30 | $10.03 | $10.24 | $9.89 | $10.04 | $9.90 | 1,841,648 |
| 2021-06-29 | $10.08 | $10.15 | $9.92 | $10.04 | $9.90 | 1,054,450 |
| 2021-06-28 | $10.26 | $10.30 | $9.63 | $10.08 | $9.94 | 1,638,749 |
| 2021-06-25 | $11.34 | $11.35 | $10.19 | $10.23 | $10.09 | 2,950,745 |
| 2021-06-24 | $11.22 | $11.42 | $11.08 | $11.37 | $11.21 | 456,926 |
| 2021-06-23 | $11.15 | $11.39 | $11.10 | $11.20 | $11.05 | 544,260 |
| 2021-06-22 | $11.00 | $11.16 | $10.82 | $11.08 | $10.93 | 641,062 |
| 2021-06-21 | $10.96 | $11.09 | $10.90 | $11.06 | $10.91 | 414,211 |
| 2021-06-18 | $10.71 | $10.93 | $10.71 | $10.88 | $10.73 | 959,269 |
| 2021-06-17 | $11.15 | $11.17 | $10.63 | $10.87 | $10.72 | 772,745 |
| 2021-06-16 | $11.13 | $11.36 | $11.06 | $11.23 | $11.08 | 2,709,674 |
| 2021-06-15 | $11.12 | $11.23 | $10.78 | $11.15 | $11.00 | 1,108,362 |
| 2021-06-14 | $11.77 | $11.77 | $11.08 | $11.11 | $10.96 | 869,810 |
| 2021-06-11 | $11.45 | $11.74 | $11.37 | $11.74 | $11.58 | 2,005,105 |
| 2021-06-10 | $11.46 | $11.55 | $11.41 | $11.43 | $11.27 | 1,090,196 |
| 2021-06-09 | $11.31 | $11.51 | $11.24 | $11.50 | $11.34 | 930,317 |
| 2021-06-08 | $11.47 | $11.51 | $11.30 | $11.39 | $11.23 | 999,567 |
| 2021-06-07 | $11.37 | $11.59 | $11.37 | $11.49 | $11.33 | 826,963 |
| 2021-06-04 | $11.28 | $11.39 | $11.15 | $11.39 | $11.23 | 765,328 |
| 2021-06-03 | $11.08 | $11.21 | $11.05 | $11.17 | $11.02 | 791,147 |
| 2021-06-02 | $11.14 | $11.28 | $10.95 | $11.21 | $11.06 | 2,125,983 |
| 2021-06-01 | $10.70 | $11.13 | $10.70 | $11.09 | $10.94 | 1,160,255 |
| 2021-05-28 | $10.18 | $10.63 | $10.17 | $10.63 | $10.48 | 1,341,216 |
| 2021-05-27 | $10.61 | $10.62 | $10.14 | $10.21 | $10.07 | 11,231,828 |
| 2021-05-26 | $10.51 | $10.70 | $10.51 | $10.58 | $10.43 | 1,847,503 |
| 2021-05-25 | $10.66 | $10.76 | $10.42 | $10.48 | $10.34 | 3,550,719 |
| 2021-05-24 | $10.55 | $10.76 | $10.50 | $10.66 | $10.51 | 1,180,779 |
| 2021-05-21 | $10.44 | $10.79 | $10.18 | $10.46 | $10.32 | 1,838,052 |
| 2021-05-20 | $10.63 | $10.64 | $10.43 | $10.44 | $10.30 | 1,022,573 |
| 2021-05-19 | $10.58 | $10.88 | $10.42 | $10.60 | $10.45 | 1,429,292 |
| 2021-05-18 | $10.44 | $10.78 | $10.37 | $10.59 | $10.44 | 1,806,894 |
| 2021-05-17 | $10.15 | $10.58 | $10.11 | $10.38 | $10.24 | 2,180,814 |
| 2021-05-14 | $9.75 | $10.38 | $9.67 | $10.08 | $9.94 | 2,084,412 |
| 2021-05-13 | $9.79 | $9.85 | $9.38 | $9.58 | $9.45 | 753,876 |
| 2021-05-12 | $9.86 | $10.06 | $9.79 | $9.83 | $9.69 | 1,077,823 |
| 2021-05-11 | $10.02 | $10.07 | $9.60 | $9.80 | $9.67 | 808,258 |
| 2021-05-10 | $10.01 | $10.20 | $9.94 | $9.97 | $9.83 | 1,190,288 |
| 2021-05-07 | $9.38 | $10.03 | $9.38 | $9.88 | $9.74 | 1,332,577 |
| 2021-05-06 | $9.51 | $9.51 | $9.25 | $9.40 | $9.27 | 596,297 |
| 2021-05-05 | $9.20 | $9.36 | $9.19 | $9.34 | $9.21 | 517,947 |
| 2021-05-04 | $9.35 | $9.35 | $9.14 | $9.19 | $9.06 | 313,723 |
| 2021-05-03 | $9.35 | $9.42 | $9.26 | $9.35 | $9.22 | 320,512 |
| 2021-04-30 | $9.38 | $9.43 | $9.31 | $9.31 | $9.18 | 524,000 |
| 2021-04-29 | $9.59 | $9.63 | $9.24 | $9.41 | $9.28 | 447,934 |
| 2021-04-28 | $9.33 | $9.64 | $9.33 | $9.55 | $9.42 | 719,221 |
| 2021-04-27 | $9.12 | $9.39 | $9.01 | $9.29 | $9.16 | 856,647 |
| 2021-04-26 | $8.80 | $9.14 | $8.71 | $9.11 | $8.98 | 482,327 |
| 2021-04-23 | $8.70 | $8.85 | $8.68 | $8.80 | $8.68 | 253,749 |
| 2021-04-22 | $8.93 | $8.95 | $8.71 | $8.71 | $8.59 | 380,932 |
| 2021-04-21 | $8.74 | $8.98 | $8.73 | $8.93 | $8.81 | 296,013 |
| 2021-04-20 | $8.90 | $8.95 | $8.60 | $8.68 | $8.56 | 461,181 |
| 2021-04-19 | $9.06 | $9.08 | $8.95 | $8.97 | $8.85 | 693,902 |
| 2021-04-16 | $8.94 | $9.10 | $8.79 | $9.03 | $8.91 | 633,688 |
| 2021-04-15 | $8.70 | $8.97 | $8.67 | $8.92 | $8.80 | 921,889 |
| 2021-04-14 | $8.22 | $8.70 | $8.22 | $8.67 | $8.55 | 1,209,807 |
| 2021-04-13 | $8.24 | $8.29 | $8.12 | $8.15 | $8.04 | 223,777 |
| 2021-04-12 | $8.24 | $8.28 | $8.21 | $8.25 | $8.14 | 337,639 |
| 2021-04-09 | $8.24 | $8.24 | $8.11 | $8.21 | $8.10 | 471,005 |
| 2021-04-08 | $8.12 | $8.32 | $8.10 | $8.26 | $8.15 | 438,994 |
| 2021-04-07 | $8.15 | $8.24 | $8.02 | $8.09 | $7.98 | 789,308 |
| 2021-04-06 | $7.78 | $8.24 | $7.78 | $8.17 | $8.06 | 513,086 |
| 2021-04-05 | $7.91 | $7.95 | $7.58 | $7.75 | $7.64 | 600,054 |
| 2021-04-01 | $7.86 | $7.90 | $7.78 | $7.85 | $7.74 | 200,940 |
| 2021-03-31 | $7.93 | $8.03 | $7.84 | $7.86 | $7.75 | 489,674 |
| 2021-03-30 | $7.81 | $8.01 | $7.80 | $7.90 | $7.79 | 323,105 |
| 2021-03-29 | $7.64 | $7.79 | $7.53 | $7.79 | $7.68 | 881,330 |
| 2021-03-26 | $8.08 | $8.10 | $7.75 | $7.91 | $7.80 | 511,791 |
| 2021-03-25 | $8.05 | $8.13 | $7.89 | $7.99 | $7.88 | 343,632 |
| 2021-03-24 | $8.29 | $8.36 | $8.12 | $8.12 | $8.01 | 469,599 |
| 2021-03-23 | $8.57 | $8.58 | $8.28 | $8.28 | $8.17 | 530,600 |
| 2021-03-22 | $8.67 | $8.71 | $8.51 | $8.58 | $8.46 | 650,575 |
| 2021-03-19 | $8.60 | $8.84 | $8.55 | $8.64 | $8.52 | 862,422 |
| 2021-03-18 | $8.77 | $8.88 | $8.61 | $8.63 | $8.51 | 395,052 |
| 2021-03-17 | $8.85 | $8.91 | $8.73 | $8.80 | $8.68 | 565,698 |
| 2021-03-16 | $9.00 | $9.11 | $8.79 | $8.81 | $8.69 | 1,011,611 |
| 2021-03-15 | $9.29 | $9.64 | $8.89 | $8.96 | $8.84 | 531,306 |
| 2021-03-12 | $9.00 | $9.24 | $8.90 | $9.01 | $8.89 | 669,647 |
| 2021-03-11 | $8.68 | $9.03 | $8.68 | $9.00 | $8.88 | 946,969 |
| 2021-03-10 | $8.49 | $9.12 | $8.47 | $8.68 | $8.56 | 620,692 |
| 2021-03-09 | $8.25 | $8.55 | $8.17 | $8.40 | $8.28 | 412,636 |
| 2021-03-08 | $8.29 | $8.57 | $8.24 | $8.26 | $8.15 | 375,190 |
| 2021-03-05 | $8.25 | $8.38 | $8.15 | $8.28 | $8.17 | 869,285 |
| 2021-03-04 | $8.16 | $8.38 | $8.06 | $8.19 | $8.08 | 477,210 |
| 2021-03-03 | $8.17 | $8.37 | $8.12 | $8.19 | $8.08 | 470,387 |
| 2021-03-02 | $8.40 | $8.40 | $8.13 | $8.21 | $8.10 | 704,509 |
| 2021-03-01 | $8.36 | $8.70 | $8.31 | $8.34 | $8.23 | 1,080,168 |
| 2021-02-26 | $8.25 | $8.28 | $7.97 | $8.25 | $8.14 | 995,052 |
| 2021-02-25 | $8.45 | $8.60 | $8.22 | $8.28 | $8.17 | 530,631 |
| 2021-02-24 | $8.23 | $8.44 | $8.14 | $8.42 | $8.30 | 400,690 |
| 2021-02-23 | $8.28 | $8.39 | $8.10 | $8.23 | $8.12 | 158,581 |
| 2021-02-22 | $8.34 | $8.39 | $8.19 | $8.34 | $8.23 | 318,908 |
| 2021-02-19 | $8.21 | $8.41 | $8.13 | $8.34 | $8.23 | 194,681 |
| 2021-02-18 | $8.39 | $8.44 | $8.18 | $8.21 | $8.10 | 180,200 |
| 2021-02-17 | $8.44 | $8.44 | $8.27 | $8.39 | $8.27 | 163,751 |
| 2021-02-16 | $8.26 | $8.48 | $8.26 | $8.38 | $8.26 | 257,974 |
| 2021-02-12 | $8.18 | $8.22 | $8.09 | $8.20 | $8.09 | 288,527 |
| 2021-02-11 | $8.24 | $8.32 | $8.13 | $8.26 | $8.15 | 180,738 |
| 2021-02-10 | $8.33 | $8.53 | $8.20 | $8.24 | $8.13 | 195,140 |
| 2021-02-09 | $8.23 | $8.31 | $8.12 | $8.29 | $8.18 | 328,008 |
| 2021-02-08 | $8.09 | $8.35 | $8.09 | $8.19 | $8.08 | 230,124 |
| 2021-02-05 | $8.02 | $8.19 | $7.99 | $8.07 | $7.96 | 291,842 |
| 2021-02-04 | $7.90 | $8.03 | $7.88 | $7.97 | $7.86 | 307,899 |
| 2021-02-03 | $7.88 | $7.97 | $7.78 | $7.92 | $7.81 | 310,157 |
| 2021-02-02 | $7.57 | $7.87 | $7.57 | $7.86 | $7.75 | 302,889 |
| 2021-02-01 | $7.52 | $7.68 | $7.44 | $7.53 | $7.43 | 282,332 |
| 2021-01-29 | $7.32 | $7.59 | $7.30 | $7.46 | $7.36 | 437,677 |
| 2021-01-28 | $7.37 | $7.48 | $7.26 | $7.34 | $7.24 | 1,440,189 |
| 2021-01-27 | $7.78 | $7.78 | $7.38 | $7.40 | $7.30 | 483,059 |
| 2021-01-26 | $7.84 | $7.84 | $7.76 | $7.80 | $7.69 | 419,103 |
| 2021-01-25 | $7.75 | $7.85 | $7.63 | $7.80 | $7.69 | 381,543 |
| 2021-01-22 | $7.62 | $7.79 | $7.48 | $7.75 | $7.64 | 355,077 |
| 2021-01-21 | $8.02 | $8.06 | $7.69 | $7.76 | $7.65 | 266,748 |
| 2021-01-20 | $8.10 | $8.25 | $7.96 | $8.04 | $7.93 | 340,435 |
| 2021-01-19 | $8.00 | $8.25 | $7.92 | $8.04 | $7.93 | 374,083 |
| 2021-01-15 | $7.87 | $8.07 | $7.87 | $7.97 | $7.86 | 484,129 |
| 2021-01-14 | $7.77 | $8.39 | $7.75 | $7.87 | $7.76 | 867,818 |
| 2021-01-13 | $7.44 | $7.94 | $7.44 | $7.75 | $7.64 | 1,014,252 |
| 2021-01-12 | $7.44 | $7.57 | $7.41 | $7.44 | $7.34 | 190,719 |
| 2021-01-11 | $7.29 | $7.48 | $7.17 | $7.35 | $7.25 | 316,949 |
| 2021-01-08 | $7.31 | $7.35 | $7.23 | $7.28 | $7.18 | 195,234 |
| 2021-01-07 | $7.18 | $7.35 | $7.17 | $7.34 | $7.24 | 218,579 |
| 2021-01-06 | $7.10 | $7.33 | $7.10 | $7.18 | $7.08 | 447,024 |
| 2021-01-05 | $7.13 | $7.20 | $6.98 | $7.07 | $6.97 | 236,098 |
| 2021-01-04 | $6.88 | $7.10 | $6.88 | $7.03 | $6.93 | 313,416 |
| 2020-12-31 | $6.60 | $6.81 | $6.53 | $6.80 | $6.71 | 138,202 |
| 2020-12-30 | $6.58 | $6.73 | $6.52 | $6.59 | $6.50 | 216,169 |
| 2020-12-29 | $6.23 | $6.57 | $6.23 | $6.52 | $6.43 | 203,813 |
| 2020-12-28 | $6.01 | $6.28 | $6.00 | $6.27 | $6.18 | 155,529 |
| 2020-12-24 | $6.16 | $6.16 | $5.98 | $6.00 | $5.92 | 47,544 |
| 2020-12-23 | $6.14 | $6.22 | $6.09 | $6.16 | $6.08 | 105,025 |
| 2020-12-22 | $6.36 | $6.36 | $6.12 | $6.15 | $6.07 | 128,615 |
| 2020-12-21 | $6.24 | $6.42 | $6.14 | $6.37 | $6.28 | 234,262 |
| 2020-12-18 | $6.10 | $6.37 | $6.06 | $6.32 | $6.23 | 294,589 |
| 2020-12-17 | $6.23 | $6.27 | $6.09 | $6.11 | $6.03 | 114,199 |
| 2020-12-16 | $6.20 | $6.30 | $6.14 | $6.18 | $6.09 | 182,903 |
| 2020-12-15 | $6.09 | $6.20 | $5.82 | $6.18 | $6.09 | 228,813 |
| 2020-12-14 | $6.37 | $6.44 | $6.11 | $6.12 | $6.04 | 110,208 |
| 2020-12-11 | $6.53 | $6.56 | $6.37 | $6.38 | $6.29 | 215,137 |
| 2020-12-10 | $6.41 | $6.68 | $6.36 | $6.56 | $6.47 | 411,272 |
| 2020-12-09 | $6.33 | $6.45 | $6.28 | $6.42 | $6.33 | 265,004 |
| 2020-12-08 | $6.24 | $6.43 | $6.21 | $6.35 | $6.26 | 147,987 |
| 2020-12-07 | $6.34 | $6.34 | $6.24 | $6.26 | $6.17 | 116,439 |
| 2020-12-04 | $6.26 | $6.36 | $6.21 | $6.32 | $6.23 | 250,238 |
| 2020-12-03 | $6.14 | $6.32 | $6.08 | $6.24 | $6.15 | 173,030 |
| 2020-12-02 | $6.02 | $6.20 | $6.00 | $6.14 | $6.06 | 133,790 |
| 2020-12-01 | $6.24 | $6.24 | $6.03 | $6.04 | $5.96 | 112,016 |
| 2020-11-30 | $6.16 | $6.20 | $6.11 | $6.18 | $6.09 | 195,284 |
| 2020-11-27 | $6.08 | $6.30 | $6.06 | $6.22 | $6.13 | 110,415 |
| 2020-11-25 | $6.07 | $6.23 | $5.95 | $6.14 | $6.06 | 292,907 |
| 2020-11-24 | $6.17 | $6.19 | $5.94 | $6.08 | $6.00 | 564,853 |
| 2020-11-23 | $6.02 | $6.20 | $5.97 | $6.12 | $6.04 | 480,762 |
| 2020-11-20 | $5.77 | $6.04 | $5.77 | $6.03 | $5.95 | 874,958 |
| 2020-11-19 | $5.62 | $5.78 | $5.60 | $5.75 | $5.67 | 287,410 |
| 2020-11-18 | $5.45 | $5.76 | $5.42 | $5.60 | $5.52 | 518,555 |
| 2020-11-17 | $5.34 | $5.48 | $5.28 | $5.45 | $5.37 | 477,820 |
| 2020-11-16 | $5.32 | $5.49 | $5.32 | $5.40 | $5.33 | 444,107 |
| 2020-11-13 | $5.08 | $5.55 | $5.08 | $5.23 | $5.16 | 318,867 |
| 2020-11-12 | $5.05 | $5.09 | $4.86 | $4.99 | $4.92 | 112,866 |
| 2020-11-11 | $5.08 | $5.20 | $5.00 | $5.06 | $4.99 | 136,274 |
| 2020-11-10 | $4.88 | $5.13 | $4.84 | $5.08 | $5.01 | 147,450 |
| 2020-11-09 | $4.83 | $5.02 | $4.78 | $4.84 | $4.77 | 138,206 |
| 2020-11-06 | $4.79 | $4.84 | $4.70 | $4.72 | $4.65 | 71,886 |
| 2020-11-05 | $4.66 | $4.84 | $4.65 | $4.84 | $4.77 | 99,771 |
| 2020-11-04 | $4.84 | $4.84 | $4.57 | $4.60 | $4.54 | 114,338 |
| 2020-11-03 | $4.90 | $4.94 | $4.84 | $4.86 | $4.79 | 65,446 |
| 2020-11-02 | $4.85 | $4.92 | $4.75 | $4.85 | $4.78 | 151,717 |
| 2020-10-30 | $4.67 | $4.84 | $4.57 | $4.84 | $4.77 | 176,714 |
| 2020-10-29 | $4.74 | $4.75 | $4.56 | $4.67 | $4.61 | 179,553 |
| 2020-10-28 | $4.73 | $4.86 | $4.71 | $4.75 | $4.68 | 209,505 |
| 2020-10-27 | $4.92 | $4.92 | $4.71 | $4.80 | $4.73 | 155,139 |
| 2020-10-26 | $4.95 | $4.98 | $4.90 | $4.94 | $4.87 | 98,798 |
| 2020-10-23 | $4.96 | $5.04 | $4.91 | $4.98 | $4.91 | 139,811 |
| 2020-10-22 | $4.97 | $4.97 | $4.88 | $4.96 | $4.89 | 78,167 |
| 2020-10-21 | $4.93 | $4.98 | $4.90 | $4.96 | $4.89 | 55,415 |
| 2020-10-20 | $4.93 | $5.00 | $4.89 | $4.93 | $4.86 | 134,441 |
| 2020-10-19 | $4.94 | $5.10 | $4.90 | $4.91 | $4.84 | 231,781 |
| 2020-10-16 | $4.99 | $5.02 | $4.88 | $4.98 | $4.91 | 112,788 |
| 2020-10-15 | $4.98 | $5.09 | $4.92 | $4.98 | $4.91 | 211,866 |
| 2020-10-14 | $4.99 | $5.05 | $4.93 | $5.00 | $4.93 | 144,741 |
| 2020-10-13 | $4.91 | $4.97 | $4.81 | $4.95 | $4.88 | 104,464 |
| 2020-10-12 | $4.90 | $4.98 | $4.85 | $4.95 | $4.88 | 170,388 |
| 2020-10-09 | $4.90 | $4.93 | $4.81 | $4.91 | $4.84 | 102,634 |
| 2020-10-08 | $4.79 | $4.94 | $4.75 | $4.87 | $4.80 | 301,829 |
| 2020-10-07 | $4.79 | $4.83 | $4.71 | $4.75 | $4.68 | 198,826 |
| 2020-10-06 | $4.75 | $4.80 | $4.67 | $4.75 | $4.68 | 269,709 |
| 2020-10-05 | $4.77 | $4.85 | $4.69 | $4.73 | $4.66 | 356,538 |
| 2020-10-02 | $4.71 | $4.79 | $4.69 | $4.77 | $4.70 | 157,665 |
| 2020-10-01 | $4.73 | $4.84 | $4.67 | $4.79 | $4.72 | 244,389 |
| 2020-09-30 | $4.57 | $4.69 | $4.57 | $4.67 | $4.61 | 148,009 |
| 2020-09-29 | $4.61 | $4.68 | $4.55 | $4.57 | $4.51 | 433,610 |
| 2020-09-28 | $4.62 | $4.73 | $4.62 | $4.66 | $4.60 | 171,690 |
| 2020-09-25 | $4.68 | $4.69 | $4.61 | $4.62 | $4.56 | 175,975 |
| 2020-09-24 | $4.70 | $4.79 | $4.60 | $4.71 | $4.65 | 183,042 |
| 2020-09-23 | $4.76 | $4.80 | $4.66 | $4.70 | $4.64 | 330,588 |
| 2020-09-22 | $4.75 | $4.81 | $4.70 | $4.77 | $4.70 | 177,644 |
| 2020-09-21 | $4.85 | $4.86 | $4.71 | $4.75 | $4.68 | 330,432 |
| 2020-09-18 | $5.01 | $5.05 | $4.82 | $4.93 | $4.86 | 497,059 |
| 2020-09-17 | $4.98 | $5.05 | $4.94 | $5.01 | $4.94 | 110,063 |
| 2020-09-16 | $5.11 | $5.11 | $4.95 | $5.00 | $4.93 | 158,394 |
| 2020-09-15 | $5.09 | $5.13 | $4.96 | $5.05 | $4.98 | 164,016 |
| 2020-09-14 | $5.16 | $5.16 | $5.05 | $5.10 | $5.03 | 139,880 |
| 2020-09-11 | $5.19 | $5.19 | $5.04 | $5.11 | $5.04 | 184,403 |
| 2020-09-10 | $5.14 | $5.28 | $5.05 | $5.15 | $5.08 | 455,587 |
| 2020-09-09 | $5.09 | $5.29 | $5.07 | $5.15 | $5.08 | 408,826 |
| 2020-09-08 | $5.07 | $5.15 | $4.97 | $5.07 | $5.00 | 171,170 |
| 2020-09-04 | $5.21 | $5.45 | $5.07 | $5.15 | $5.08 | 219,999 |
| 2020-09-03 | $5.02 | $5.26 | $5.02 | $5.15 | $5.08 | 188,066 |
| 2020-09-02 | $5.25 | $5.25 | $5.03 | $5.08 | $5.01 | 228,561 |
| 2020-09-01 | $5.10 | $5.20 | $5.02 | $5.17 | $5.10 | 181,900 |
| 2020-08-31 | $5.35 | $5.35 | $5.06 | $5.06 | $4.99 | 380,570 |
| 2020-08-28 | $5.17 | $5.38 | $5.11 | $5.36 | $5.29 | 228,543 |
| 2020-08-27 | $5.07 | $5.25 | $5.00 | $5.15 | $5.08 | 198,102 |
| 2020-08-26 | $5.07 | $5.27 | $5.05 | $5.06 | $4.99 | 239,851 |
| 2020-08-25 | $5.04 | $5.11 | $4.95 | $5.09 | $5.02 | 245,752 |
| 2020-08-24 | $5.06 | $5.07 | $4.94 | $5.00 | $4.93 | 245,933 |
| 2020-08-21 | $4.94 | $5.10 | $4.94 | $5.05 | $4.98 | 350,811 |
| 2020-08-20 | $4.90 | $5.03 | $4.88 | $4.96 | $4.89 | 219,555 |
| 2020-08-19 | $4.94 | $5.06 | $4.91 | $4.95 | $4.88 | 201,774 |
| 2020-08-18 | $4.85 | $4.98 | $4.83 | $4.94 | $4.87 | 170,784 |
| 2020-08-17 | $5.03 | $5.03 | $4.76 | $4.84 | $4.77 | 256,060 |
| 2020-08-14 | $5.19 | $5.24 | $4.89 | $5.07 | $5.00 | 394,724 |
| 2020-08-13 | $4.91 | $5.09 | $4.81 | $5.08 | $5.01 | 677,931 |
| 2020-08-12 | $4.69 | $4.93 | $4.66 | $4.89 | $4.82 | 341,054 |
| 2020-08-11 | $4.71 | $4.83 | $4.62 | $4.66 | $4.60 | 297,852 |
| 2020-08-10 | $4.51 | $4.70 | $4.46 | $4.49 | $4.43 | 249,505 |
| 2020-08-07 | $4.45 | $4.48 | $4.32 | $4.43 | $4.37 | 68,317 |
| 2020-08-06 | $4.28 | $4.49 | $4.28 | $4.46 | $4.40 | 193,156 |
| 2020-08-05 | $4.31 | $4.45 | $4.28 | $4.30 | $4.24 | 772,387 |
| 2020-08-04 | $4.31 | $4.62 | $4.26 | $4.28 | $4.22 | 500,941 |
| 2020-08-03 | $4.17 | $4.34 | $4.11 | $4.32 | $4.26 | 220,769 |
| 2020-07-31 | $4.23 | $4.25 | $4.09 | $4.18 | $4.12 | 185,223 |
| 2020-07-30 | $4.35 | $4.35 | $4.21 | $4.25 | $4.19 | 185,150 |
| 2020-07-29 | $4.50 | $4.51 | $4.40 | $4.40 | $4.34 | 116,452 |
| 2020-07-28 | $4.49 | $4.55 | $4.42 | $4.51 | $4.45 | 137,173 |
| 2020-07-27 | $4.49 | $4.54 | $4.38 | $4.51 | $4.45 | 110,779 |
| 2020-07-24 | $4.78 | $4.78 | $4.49 | $4.49 | $4.43 | 100,630 |
| 2020-07-23 | $4.68 | $4.82 | $4.65 | $4.79 | $4.72 | 259,244 |
| 2020-07-22 | $4.48 | $4.68 | $4.48 | $4.64 | $4.58 | 212,910 |
| 2020-07-21 | $4.26 | $4.49 | $4.26 | $4.47 | $4.41 | 362,692 |
| 2020-07-20 | $4.21 | $4.25 | $4.16 | $4.22 | $4.16 | 1,289,625 |
| 2020-07-17 | $4.29 | $4.32 | $4.20 | $4.23 | $4.17 | 163,991 |
| 2020-07-16 | $4.37 | $4.37 | $4.23 | $4.29 | $4.23 | 207,281 |
| 2020-07-15 | $4.33 | $4.46 | $4.33 | $4.37 | $4.31 | 180,279 |
| 2020-07-14 | $4.32 | $4.39 | $4.25 | $4.30 | $4.24 | 97,304 |
| 2020-07-13 | $4.33 | $4.48 | $4.19 | $4.32 | $4.26 | 214,717 |
| 2020-07-10 | $4.16 | $4.27 | $4.13 | $4.26 | $4.20 | 138,448 |
| 2020-07-09 | $4.34 | $4.39 | $4.16 | $4.16 | $4.10 | 175,289 |
| 2020-07-08 | $4.32 | $4.38 | $4.24 | $4.34 | $4.28 | 337,667 |
| 2020-07-07 | $4.46 | $4.46 | $4.33 | $4.34 | $4.28 | 112,190 |
| 2020-07-06 | $4.49 | $4.59 | $4.44 | $4.46 | $4.40 | 304,448 |
| 2020-07-02 | $4.41 | $4.47 | $4.38 | $4.43 | $4.37 | 182,597 |
| 2020-07-01 | $4.32 | $4.42 | $4.32 | $4.34 | $4.28 | 283,915 |
| 2020-06-30 | $4.32 | $4.38 | $4.26 | $4.34 | $4.28 | 301,927 |
| 2020-06-29 | $4.32 | $4.46 | $4.29 | $4.32 | $4.26 | 263,780 |
| 2020-06-26 | $4.38 | $4.44 | $4.31 | $4.32 | $4.26 | 193,983 |
| 2020-06-25 | $4.36 | $4.47 | $4.35 | $4.42 | $4.36 | 183,832 |
| 2020-06-24 | $4.50 | $4.50 | $4.37 | $4.41 | $4.35 | 208,047 |
| 2020-06-23 | $4.61 | $4.68 | $4.48 | $4.54 | $4.48 | 185,525 |
| 2020-06-22 | $4.60 | $4.61 | $4.41 | $4.58 | $4.52 | 306,082 |
| 2020-06-19 | $4.68 | $4.76 | $4.54 | $4.59 | $4.53 | 261,927 |
| 2020-06-18 | $4.57 | $4.68 | $4.53 | $4.59 | $4.53 | 279,851 |
| 2020-06-17 | $4.86 | $4.90 | $4.63 | $4.63 | $4.57 | 239,139 |
| 2020-06-16 | $4.70 | $4.90 | $4.59 | $4.86 | $4.79 | 582,012 |
| 2020-06-15 | $4.56 | $4.63 | $4.45 | $4.50 | $4.44 | 915,399 |
| 2020-06-12 | $4.67 | $4.80 | $4.66 | $4.66 | $4.60 | 347,843 |
| 2020-06-11 | $4.40 | $4.69 | $4.40 | $4.54 | $4.48 | 785,940 |
| 2020-06-10 | $4.99 | $4.99 | $4.68 | $4.71 | $4.65 | 389,666 |
| 2020-06-09 | $5.31 | $5.35 | $4.94 | $4.96 | $4.89 | 496,590 |
| 2020-06-08 | $5.46 | $5.60 | $5.19 | $5.28 | $5.21 | 768,941 |
| 2020-06-05 | $4.72 | $5.04 | $4.66 | $4.96 | $4.89 | 709,355 |
| 2020-06-04 | $4.50 | $4.70 | $4.50 | $4.57 | $4.51 | 332,718 |
| 2020-06-03 | $4.68 | $4.76 | $4.52 | $4.53 | $4.47 | 476,849 |
| 2020-06-02 | $4.47 | $4.70 | $4.44 | $4.64 | $4.58 | 449,606 |
| 2020-06-01 | $4.28 | $4.50 | $4.20 | $4.36 | $4.30 | 403,958 |
| 2020-05-29 | $4.24 | $4.33 | $4.09 | $4.31 | $4.25 | 612,090 |
| 2020-05-28 | $4.19 | $4.38 | $4.11 | $4.28 | $4.22 | 502,760 |
| 2020-05-27 | $4.00 | $4.28 | $4.00 | $4.23 | $4.17 | 486,676 |
| 2020-05-26 | $4.15 | $4.27 | $3.98 | $4.01 | $3.95 | 836,252 |
| 2020-05-22 | $3.95 | $4.12 | $3.86 | $4.10 | $4.04 | 222,976 |
| 2020-05-21 | $3.85 | $3.92 | $3.79 | $3.91 | $3.86 | 362,728 |
| 2020-05-20 | $3.80 | $3.86 | $3.75 | $3.83 | $3.78 | 173,027 |
| 2020-05-19 | $3.81 | $3.86 | $3.74 | $3.77 | $3.72 | 267,651 |
| 2020-05-18 | $3.63 | $3.81 | $3.63 | $3.81 | $3.76 | 315,974 |
| 2020-05-15 | $3.62 | $3.89 | $3.54 | $3.63 | $3.58 | 634,564 |
| 2020-05-14 | $3.56 | $3.72 | $3.50 | $3.64 | $3.59 | 312,883 |
| 2020-05-13 | $3.76 | $3.79 | $3.57 | $3.64 | $3.59 | 344,211 |
| 2020-05-12 | $3.89 | $3.91 | $3.78 | $3.82 | $3.77 | 341,638 |
| 2020-05-11 | $3.77 | $3.92 | $3.73 | $3.89 | $3.84 | 436,759 |
| 2020-05-08 | $3.91 | $3.96 | $3.75 | $3.77 | $3.72 | 631,378 |
| 2020-05-07 | $3.91 | $3.92 | $3.78 | $3.87 | $3.82 | 347,281 |
| 2020-05-06 | $3.82 | $3.91 | $3.63 | $3.86 | $3.81 | 498,115 |
| 2020-05-05 | $4.00 | $4.09 | $3.81 | $3.84 | $3.79 | 294,096 |
| 2020-05-04 | $3.75 | $3.91 | $3.66 | $3.90 | $3.85 | 1,105,632 |
| 2020-05-01 | $3.94 | $3.94 | $3.69 | $3.76 | $3.71 | 355,244 |
| 2020-04-30 | $3.98 | $4.00 | $3.89 | $3.99 | $3.94 | 232,876 |
| 2020-04-29 | $4.03 | $4.14 | $3.95 | $3.98 | $3.93 | 387,841 |
| 2020-04-28 | $4.03 | $4.09 | $3.98 | $3.99 | $3.94 | 553,421 |
| 2020-04-27 | $4.09 | $4.10 | $4.00 | $4.03 | $3.97 | 164,372 |
| 2020-04-24 | $4.16 | $4.18 | $4.06 | $4.08 | $4.02 | 255,054 |
| 2020-04-23 | $4.03 | $4.16 | $3.99 | $4.15 | $4.09 | 169,142 |
| 2020-04-22 | $3.96 | $4.04 | $3.80 | $4.03 | $3.97 | 681,586 |
| 2020-04-21 | $4.00 | $4.01 | $3.87 | $3.91 | $3.86 | 346,924 |
| 2020-04-20 | $4.04 | $4.17 | $3.94 | $3.99 | $3.94 | 380,845 |
| 2020-04-17 | $4.00 | $4.08 | $3.96 | $4.06 | $4.00 | 293,504 |
| 2020-04-16 | $3.97 | $4.02 | $3.93 | $3.99 | $3.94 | 201,762 |
| 2020-04-15 | $4.03 | $4.08 | $3.86 | $4.01 | $3.95 | 283,180 |
| 2020-04-14 | $4.10 | $4.27 | $3.89 | $4.16 | $4.10 | 552,750 |
| 2020-04-13 | $4.55 | $4.62 | $4.09 | $4.15 | $4.09 | 389,669 |
| 2020-04-09 | $4.32 | $4.63 | $4.28 | $4.55 | $4.49 | 268,455 |
| 2020-04-08 | $4.15 | $4.30 | $4.14 | $4.27 | $4.21 | 171,294 |
| 2020-04-07 | $3.91 | $4.24 | $3.91 | $4.14 | $4.08 | 181,934 |
| 2020-04-06 | $3.66 | $3.96 | $3.59 | $3.88 | $3.83 | 383,722 |
| 2020-04-03 | $3.60 | $3.62 | $3.31 | $3.61 | $3.56 | 329,492 |
| 2020-04-02 | $3.50 | $3.70 | $3.41 | $3.56 | $3.51 | 728,219 |
| 2020-04-01 | $3.78 | $3.83 | $3.54 | $3.55 | $3.50 | 661,355 |
| 2020-03-31 | $3.84 | $3.99 | $3.73 | $3.89 | $3.84 | 861,685 |
| 2020-03-30 | $4.10 | $4.18 | $3.80 | $3.89 | $3.84 | 495,485 |
| 2020-03-27 | $4.05 | $4.29 | $3.95 | $4.11 | $4.05 | 507,549 |
| 2020-03-26 | $4.10 | $4.18 | $3.92 | $4.13 | $4.07 | 835,066 |
| 2020-03-25 | $4.12 | $4.23 | $3.98 | $4.11 | $4.05 | 1,255,256 |
| 2020-03-24 | $4.22 | $4.34 | $3.86 | $4.10 | $4.04 | 516,532 |
| 2020-03-23 | $4.00 | $4.33 | $3.99 | $4.10 | $4.04 | 472,028 |
| 2020-03-20 | $4.10 | $4.26 | $3.96 | $4.08 | $4.02 | 1,647,343 |
| 2020-03-19 | $3.84 | $4.16 | $3.58 | $4.07 | $4.01 | 1,932,106 |
| 2020-03-18 | $4.28 | $4.33 | $3.68 | $3.87 | $3.82 | 3,962,264 |
| 2020-03-17 | $4.81 | $4.94 | $4.50 | $4.56 | $4.50 | 599,376 |
| 2020-03-16 | $4.32 | $4.88 | $4.14 | $4.71 | $4.65 | 474,802 |
| 2020-03-13 | $5.45 | $5.45 | $4.51 | $5.06 | $4.99 | 469,946 |
| 2020-03-12 | $4.87 | $4.87 | $4.20 | $4.46 | $4.40 | 365,664 |
| 2020-03-11 | $5.33 | $5.43 | $4.92 | $5.01 | $4.94 | 813,480 |
| 2020-03-10 | $5.40 | $5.50 | $5.19 | $5.37 | $5.30 | 399,953 |
| 2020-03-09 | $6.15 | $6.15 | $5.18 | $5.24 | $5.17 | 1,291,864 |
| 2020-03-06 | $6.87 | $6.94 | $6.68 | $6.80 | $6.71 | 411,438 |
| 2020-03-05 | $7.16 | $7.23 | $7.01 | $7.04 | $6.94 | 181,096 |
| 2020-03-04 | $7.17 | $7.43 | $7.16 | $7.32 | $7.22 | 196,268 |
| 2020-03-03 | $7.29 | $7.48 | $7.02 | $7.08 | $6.98 | 233,093 |
| 2020-03-02 | $6.62 | $7.27 | $6.52 | $7.24 | $7.14 | 356,440 |
| 2020-02-28 | $6.89 | $6.93 | $6.50 | $6.54 | $6.45 | 288,588 |
| 2020-02-27 | $6.96 | $7.09 | $6.70 | $7.04 | $6.94 | 317,770 |
| 2020-02-26 | $7.25 | $7.31 | $6.96 | $7.00 | $6.90 | 243,867 |
| 2020-02-25 | $7.60 | $7.60 | $7.22 | $7.28 | $7.18 | 83,713 |
| 2020-02-24 | $7.58 | $7.65 | $7.55 | $7.57 | $7.47 | 87,910 |
| 2020-02-21 | $7.90 | $7.91 | $7.68 | $7.74 | $7.63 | 144,499 |
| 2020-02-20 | $8.05 | $8.11 | $7.92 | $7.95 | $7.84 | 70,334 |
| 2020-02-19 | $7.96 | $8.06 | $7.94 | $8.05 | $7.94 | 103,781 |
| 2020-02-18 | $8.10 | $8.10 | $7.93 | $7.99 | $7.88 | 100,753 |
| 2020-02-14 | $8.02 | $8.16 | $7.97 | $8.15 | $8.04 | 173,043 |
| 2020-02-13 | $8.08 | $8.12 | $7.86 | $8.00 | $7.89 | 127,619 |
| 2020-02-12 | $7.94 | $8.27 | $7.90 | $8.14 | $8.03 | 316,907 |
| 2020-02-11 | $7.98 | $8.03 | $7.88 | $7.94 | $7.83 | 132,457 |
| 2020-02-10 | $7.85 | $7.98 | $7.73 | $7.86 | $7.75 | 379,327 |
| 2020-02-07 | $7.67 | $7.87 | $7.59 | $7.87 | $7.76 | 289,622 |
| 2020-02-06 | $7.66 | $7.72 | $7.62 | $7.68 | $7.57 | 461,327 |
| 2020-02-05 | $7.51 | $7.74 | $7.51 | $7.60 | $7.50 | 270,639 |
| 2020-02-04 | $7.42 | $7.54 | $7.39 | $7.51 | $7.41 | 230,429 |
| 2020-02-03 | $7.48 | $7.49 | $7.34 | $7.37 | $7.27 | 79,974 |
| 2020-01-31 | $7.54 | $7.61 | $7.42 | $7.47 | $7.37 | 140,532 |
| 2020-01-30 | $7.75 | $7.90 | $7.47 | $7.53 | $7.43 | 248,176 |
| 2020-01-29 | $7.53 | $7.60 | $7.49 | $7.51 | $7.41 | 196,320 |
| 2020-01-28 | $7.39 | $7.54 | $7.36 | $7.48 | $7.38 | 446,783 |
| 2020-01-27 | $7.39 | $7.45 | $7.30 | $7.39 | $7.29 | 220,622 |
| 2020-01-24 | $7.60 | $7.62 | $7.36 | $7.48 | $7.38 | 224,025 |
| 2020-01-23 | $7.63 | $7.66 | $7.59 | $7.62 | $7.52 | 107,479 |
| 2020-01-22 | $7.71 | $7.80 | $7.66 | $7.69 | $7.58 | 147,242 |
| 2020-01-21 | $7.73 | $7.80 | $7.68 | $7.72 | $7.61 | 209,623 |
| 2020-01-17 | $8.04 | $8.14 | $7.75 | $7.80 | $7.69 | 224,579 |
| 2020-01-16 | $8.07 | $8.15 | $8.01 | $8.01 | $7.90 | 161,769 |
| 2020-01-15 | $8.34 | $8.39 | $8.03 | $8.07 | $7.96 | 113,915 |
| 2020-01-14 | $8.47 | $8.47 | $8.28 | $8.35 | $8.24 | 194,539 |
| 2020-01-13 | $8.45 | $8.52 | $8.36 | $8.49 | $8.37 | 145,164 |
| 2020-01-10 | $8.46 | $8.50 | $8.35 | $8.45 | $8.33 | 349,745 |
| 2020-01-09 | $8.42 | $8.51 | $8.30 | $8.45 | $8.33 | 185,660 |
| 2020-01-08 | $8.40 | $8.43 | $8.29 | $8.37 | $8.25 | 361,338 |
| 2020-01-07 | $8.31 | $8.49 | $8.31 | $8.39 | $8.27 | 163,843 |
| 2020-01-06 | $8.28 | $8.39 | $8.24 | $8.35 | $8.24 | 455,028 |
| 2020-01-03 | $8.08 | $8.31 | $8.07 | $8.29 | $8.18 | 669,077 |
| 2020-01-02 | $8.41 | $8.41 | $8.12 | $8.13 | $8.02 | 199,252 |
| 2019-12-31 | $8.33 | $8.45 | $8.33 | $8.37 | $8.25 | 121,012 |
| 2019-12-30 | $8.39 | $8.41 | $8.32 | $8.35 | $8.24 | 184,854 |
| 2019-12-27 | $8.50 | $8.51 | $8.32 | $8.39 | $8.27 | 227,981 |
| 2019-12-26 | $8.57 | $8.69 | $8.44 | $8.49 | $8.37 | 333,230 |
| 2019-12-24 | $8.42 | $8.58 | $8.35 | $8.53 | $8.41 | 77,642 |
| 2019-12-23 | $8.63 | $8.63 | $8.41 | $8.45 | $8.33 | 203,510 |
| 2019-12-20 | $8.46 | $8.70 | $8.45 | $8.63 | $8.51 | 488,835 |
| 2019-12-19 | $8.14 | $8.47 | $8.04 | $8.45 | $8.33 | 618,086 |
| 2019-12-18 | $8.10 | $8.23 | $8.03 | $8.09 | $7.98 | 630,560 |
| 2019-12-17 | $8.10 | $8.15 | $8.00 | $8.11 | $8.00 | 770,131 |
| 2019-12-16 | $7.93 | $8.19 | $7.88 | $8.02 | $7.91 | 833,488 |
| 2019-12-13 | $7.80 | $7.95 | $7.70 | $7.83 | $7.72 | 1,243,930 |
| 2019-12-12 | $7.67 | $7.85 | $7.60 | $7.77 | $7.66 | 1,856,221 |
| 2019-12-11 | $7.80 | $7.82 | $7.61 | $7.73 | $7.62 | 452,740 |
| 2019-12-10 | $7.89 | $8.05 | $7.70 | $7.78 | $7.67 | 1,159,357 |
| 2019-12-09 | $7.35 | $7.58 | $7.35 | $7.51 | $7.41 | 350,317 |
| 2019-12-06 | $7.20 | $7.42 | $7.18 | $7.41 | $7.31 | 270,384 |
| 2019-12-05 | $6.93 | $7.22 | $6.92 | $7.15 | $7.05 | 237,123 |
| 2019-12-04 | $6.92 | $7.05 | $6.87 | $6.92 | $6.82 | 221,798 |
| 2019-12-03 | $6.91 | $6.94 | $6.82 | $6.88 | $6.79 | 306,941 |
| 2019-12-02 | $6.87 | $6.95 | $6.79 | $6.92 | $6.82 | 242,785 |
| 2019-11-29 | $6.90 | $6.97 | $6.76 | $6.88 | $6.79 | 91,021 |
| 2019-11-27 | $6.79 | $6.92 | $6.77 | $6.89 | $6.80 | 151,176 |
| 2019-11-26 | $6.87 | $6.88 | $6.73 | $6.86 | $6.77 | 375,201 |
| 2019-11-25 | $6.70 | $6.96 | $6.66 | $6.89 | $6.80 | 196,573 |
| 2019-11-22 | $6.69 | $6.81 | $6.69 | $6.75 | $6.66 | 116,652 |
| 2019-11-21 | $6.60 | $6.73 | $6.55 | $6.71 | $6.62 | 232,475 |
| 2019-11-20 | $6.51 | $6.73 | $6.38 | $6.62 | $6.53 | 300,093 |
| 2019-11-19 | $6.30 | $6.49 | $6.21 | $6.49 | $6.40 | 164,231 |
| 2019-11-18 | $6.40 | $6.47 | $6.23 | $6.35 | $6.26 | 231,360 |
| 2019-11-15 | $6.37 | $6.57 | $6.34 | $6.45 | $6.36 | 370,099 |
| 2019-11-14 | $6.14 | $6.44 | $5.99 | $6.35 | $6.26 | 441,467 |
| 2019-11-13 | $6.13 | $6.24 | $6.11 | $6.19 | $6.10 | 120,828 |
| 2019-11-12 | $5.70 | $6.17 | $5.65 | $6.16 | $6.08 | 2,068,398 |
| 2019-11-11 | $5.56 | $5.70 | $5.55 | $5.70 | $5.62 | 519,719 |
| 2019-11-08 | $5.67 | $5.67 | $5.50 | $5.63 | $5.55 | 260,871 |
| 2019-11-07 | $5.86 | $5.93 | $5.49 | $5.68 | $5.60 | 688,559 |
| 2019-11-06 | $5.91 | $6.02 | $5.85 | $5.85 | $5.77 | 224,116 |
| 2019-11-05 | $5.83 | $5.97 | $5.83 | $5.93 | $5.85 | 157,150 |
| 2019-11-04 | $5.88 | $5.93 | $5.80 | $5.87 | $5.79 | 234,209 |
| 2019-11-01 | $5.93 | $5.98 | $5.75 | $5.84 | $5.76 | 359,473 |
| 2019-10-31 | $6.02 | $6.04 | $5.85 | $5.93 | $5.85 | 484,363 |
| 2019-10-30 | $6.21 | $6.25 | $5.85 | $6.02 | $5.94 | 404,475 |
| 2019-10-29 | $6.23 | $6.39 | $6.12 | $6.24 | $6.15 | 642,870 |
| 2019-10-28 | $6.05 | $6.26 | $6.05 | $6.20 | $6.11 | 672,713 |
| 2019-10-25 | $6.09 | $6.10 | $5.99 | $6.07 | $5.99 | 260,726 |
| 2019-10-24 | $6.05 | $6.24 | $6.05 | $6.09 | $6.01 | 316,173 |
| 2019-10-23 | $6.01 | $6.15 | $5.95 | $6.06 | $5.98 | 377,345 |
| 2019-10-22 | $5.98 | $6.07 | $5.95 | $6.00 | $5.92 | 204,213 |
| 2019-10-21 | $5.96 | $6.01 | $5.95 | $5.99 | $5.91 | 160,443 |
| 2019-10-18 | $5.90 | $6.03 | $5.89 | $5.98 | $5.90 | 343,461 |
| 2019-10-17 | $5.81 | $5.89 | $5.76 | $5.88 | $5.80 | 366,900 |
| 2019-10-16 | $5.86 | $5.92 | $5.76 | $5.80 | $5.72 | 114,760 |
| 2019-10-15 | $5.84 | $5.92 | $5.79 | $5.85 | $5.77 | 162,650 |
| 2019-10-14 | $6.01 | $6.02 | $5.87 | $5.89 | $5.81 | 156,279 |
| 2019-10-11 | $5.85 | $6.08 | $5.84 | $6.01 | $5.93 | 403,443 |
| 2019-10-10 | $5.73 | $5.88 | $5.70 | $5.80 | $5.72 | 149,390 |
| 2019-10-09 | $5.75 | $5.97 | $5.75 | $5.79 | $5.71 | 490,935 |
| 2019-10-08 | $5.88 | $5.91 | $5.67 | $5.67 | $5.59 | 298,873 |
| 2019-10-07 | $5.88 | $6.00 | $5.87 | $5.95 | $5.87 | 227,688 |
| 2019-10-04 | $5.88 | $6.01 | $5.80 | $6.00 | $5.92 | 271,954 |
| 2019-10-03 | $5.87 | $5.87 | $5.69 | $5.84 | $5.76 | 418,737 |
| 2019-10-02 | $5.81 | $6.02 | $5.71 | $5.90 | $5.82 | 225,267 |
| 2019-10-01 | $5.82 | $5.90 | $5.77 | $5.81 | $5.73 | 223,109 |
| 2019-09-30 | $5.65 | $5.84 | $5.65 | $5.83 | $5.75 | 232,683 |
| 2019-09-27 | $5.64 | $5.76 | $5.63 | $5.71 | $5.63 | 156,438 |
| 2019-09-26 | $5.92 | $5.92 | $5.59 | $5.62 | $5.54 | 303,211 |
| 2019-09-25 | $5.98 | $6.05 | $5.84 | $5.90 | $5.82 | 299,704 |
| 2019-09-24 | $6.23 | $6.24 | $5.92 | $6.00 | $5.92 | 220,170 |
| 2019-09-23 | $6.22 | $6.24 | $6.17 | $6.22 | $6.13 | 493,722 |
| 2019-09-20 | $6.20 | $6.28 | $6.19 | $6.20 | $6.11 | 291,634 |
| 2019-09-19 | $6.23 | $6.25 | $6.13 | $6.21 | $6.12 | 294,185 |
| 2019-09-18 | $6.26 | $6.30 | $6.10 | $6.21 | $6.12 | 300,966 |
| 2019-09-17 | $6.11 | $6.38 | $6.11 | $6.30 | $6.21 | 254,609 |
| 2019-09-16 | $5.93 | $6.20 | $5.93 | $6.15 | $6.07 | 557,522 |
| 2019-09-13 | $5.88 | $6.02 | $5.86 | $5.95 | $5.87 | 453,569 |
| 2019-09-12 | $5.86 | $5.94 | $5.82 | $5.89 | $5.81 | 289,032 |
| 2019-09-11 | $5.69 | $5.87 | $5.54 | $5.83 | $5.75 | 508,496 |
| 2019-09-10 | $5.53 | $5.69 | $5.53 | $5.63 | $5.55 | 363,236 |
| 2019-09-09 | $5.50 | $5.64 | $5.49 | $5.57 | $5.49 | 298,514 |
| 2019-09-06 | $5.41 | $5.60 | $5.41 | $5.52 | $5.44 | 301,859 |
| 2019-09-05 | $5.41 | $5.71 | $5.39 | $5.42 | $5.35 | 369,490 |
| 2019-09-04 | $5.40 | $5.61 | $5.29 | $5.47 | $5.39 | 556,424 |
| 2019-09-03 | $5.52 | $5.58 | $5.43 | $5.45 | $5.37 | 350,012 |
| 2019-08-30 | $5.61 | $5.63 | $5.43 | $5.58 | $5.50 | 495,253 |
| 2019-08-29 | $5.73 | $5.74 | $5.55 | $5.56 | $5.48 | 479,150 |
| 2019-08-28 | $5.68 | $5.83 | $5.68 | $5.70 | $5.62 | 405,024 |
| 2019-08-27 | $5.80 | $5.82 | $5.70 | $5.72 | $5.64 | 500,467 |
| 2019-08-26 | $5.75 | $5.84 | $5.70 | $5.79 | $5.71 | 180,358 |
| 2019-08-23 | $5.81 | $5.86 | $5.61 | $5.72 | $5.64 | 311,863 |
| 2019-08-22 | $5.82 | $5.89 | $5.81 | $5.83 | $5.75 | 201,405 |
| 2019-08-21 | $5.81 | $5.91 | $5.68 | $5.82 | $5.74 | 177,624 |
| 2019-08-20 | $5.90 | $5.97 | $5.71 | $5.74 | $5.66 | 539,783 |
| 2019-08-19 | $6.06 | $6.15 | $5.50 | $5.92 | $5.84 | 380,121 |
| 2019-08-16 | $5.58 | $6.15 | $5.58 | $6.11 | $6.03 | 409,977 |
| 2019-08-15 | $5.57 | $5.84 | $5.50 | $5.82 | $5.74 | 464,863 |
| 2019-08-14 | $5.57 | $5.71 | $5.52 | $5.61 | $5.53 | 411,720 |
| 2019-08-13 | $5.97 | $5.99 | $5.53 | $5.64 | $5.56 | 1,373,370 |
| 2019-08-12 | $6.57 | $6.66 | $5.65 | $5.92 | $5.84 | 880,761 |
| 2019-08-09 | $6.82 | $7.12 | $6.82 | $7.05 | $6.95 | 312,347 |
| 2019-08-08 | $6.66 | $6.90 | $6.60 | $6.87 | $6.78 | 370,713 |
| 2019-08-07 | $6.63 | $6.63 | $6.51 | $6.59 | $6.50 | 261,597 |
| 2019-08-06 | $6.74 | $6.74 | $6.59 | $6.66 | $6.57 | 108,109 |
| 2019-08-05 | $6.84 | $6.84 | $6.65 | $6.68 | $6.59 | 115,528 |
| 2019-08-02 | $6.87 | $6.91 | $6.75 | $6.90 | $6.80 | 68,222 |
| 2019-08-01 | $6.81 | $6.97 | $6.81 | $6.88 | $6.79 | 242,884 |
| 2019-07-31 | $6.69 | $6.85 | $6.58 | $6.75 | $6.66 | 475,247 |
| 2019-07-30 | $6.88 | $6.91 | $6.72 | $6.72 | $6.63 | 173,990 |
| 2019-07-29 | $6.85 | $6.91 | $6.84 | $6.87 | $6.78 | 67,832 |
| 2019-07-26 | $6.83 | $6.92 | $6.83 | $6.89 | $6.80 | 147,191 |
| 2019-07-25 | $6.82 | $6.86 | $6.75 | $6.84 | $6.75 | 137,345 |
| 2019-07-24 | $6.83 | $6.92 | $6.83 | $6.86 | $6.77 | 105,701 |
| 2019-07-23 | $6.98 | $6.99 | $6.89 | $6.91 | $6.81 | 99,225 |
| 2019-07-22 | $6.84 | $6.99 | $6.79 | $6.97 | $6.87 | 175,372 |
| 2019-07-19 | $6.76 | $6.88 | $6.76 | $6.79 | $6.70 | 185,582 |
| 2019-07-18 | $6.79 | $6.84 | $6.72 | $6.73 | $6.64 | 207,122 |
| 2019-07-17 | $6.86 | $6.94 | $6.62 | $6.76 | $6.67 | 979,834 |
| 2019-07-16 | $6.92 | $6.97 | $6.88 | $6.89 | $6.80 | 89,840 |
| 2019-07-15 | $7.00 | $7.00 | $6.87 | $6.89 | $6.80 | 214,925 |
| 2019-07-12 | $7.02 | $7.08 | $6.94 | $7.07 | $6.97 | 128,128 |
| 2019-07-11 | $7.02 | $7.09 | $6.98 | $7.01 | $6.91 | 242,333 |
| 2019-07-10 | $6.98 | $7.05 | $6.82 | $7.03 | $6.93 | 222,636 |
| 2019-07-09 | $6.95 | $7.17 | $6.89 | $6.95 | $6.85 | 153,515 |
| 2019-07-08 | $6.99 | $7.06 | $6.96 | $7.02 | $6.92 | 93,057 |
| 2019-07-05 | $6.97 | $7.05 | $6.93 | $7.01 | $6.91 | 64,213 |
| 2019-07-03 | $6.98 | $7.01 | $6.93 | $6.99 | $6.89 | 106,204 |
| 2019-07-02 | $7.08 | $7.12 | $6.94 | $7.00 | $6.90 | 329,077 |
| 2019-07-01 | $7.21 | $7.27 | $7.02 | $7.10 | $7.00 | 270,007 |
| 2019-06-28 | $6.96 | $7.16 | $6.92 | $7.14 | $7.04 | 542,290 |
| 2019-06-27 | $6.90 | $6.97 | $6.85 | $6.90 | $6.80 | 387,113 |
| 2019-06-26 | $6.90 | $6.94 | $6.83 | $6.90 | $6.80 | 180,990 |
| 2019-06-25 | $6.92 | $6.97 | $6.89 | $6.90 | $6.80 | 114,342 |
| 2019-06-24 | $6.94 | $6.98 | $6.93 | $6.96 | $6.86 | 100,465 |
| 2019-06-21 | $7.03 | $7.04 | $6.93 | $6.98 | $6.88 | 531,765 |
| 2019-06-20 | $7.15 | $7.21 | $6.95 | $7.03 | $6.93 | 505,262 |
| 2019-06-19 | $6.92 | $7.12 | $6.84 | $7.09 | $6.99 | 312,474 |
| 2019-06-18 | $6.78 | $6.96 | $6.74 | $6.92 | $6.82 | 166,334 |
| 2019-06-17 | $6.72 | $6.82 | $6.66 | $6.74 | $6.65 | 154,103 |
| 2019-06-14 | $6.83 | $6.92 | $6.71 | $6.71 | $6.62 | 236,807 |
| 2019-06-13 | $7.04 | $7.04 | $6.75 | $6.83 | $6.74 | 567,414 |
| 2019-06-12 | $7.04 | $7.12 | $6.78 | $7.01 | $6.91 | 552,571 |
| 2019-06-11 | $7.18 | $7.25 | $6.95 | $7.06 | $6.96 | 471,664 |
| 2019-06-10 | $7.20 | $7.29 | $7.04 | $7.14 | $7.04 | 294,774 |
| 2019-06-07 | $7.07 | $7.10 | $6.90 | $6.97 | $6.87 | 227,994 |
| 2019-06-06 | $7.12 | $7.13 | $6.95 | $7.04 | $6.94 | 412,393 |
| 2019-06-05 | $7.05 | $7.12 | $7.00 | $7.08 | $6.98 | 257,997 |
| 2019-06-04 | $6.78 | $7.03 | $6.70 | $7.03 | $6.93 | 366,007 |
| 2019-06-03 | $6.67 | $6.82 | $6.61 | $6.75 | $6.66 | 301,469 |
| 2019-05-31 | $6.67 | $6.67 | $6.51 | $6.65 | $6.56 | 131,763 |
| 2019-05-30 | $6.79 | $6.82 | $6.64 | $6.73 | $6.64 | 400,980 |
| 2019-05-29 | $6.65 | $6.85 | $6.43 | $6.76 | $6.67 | 966,400 |
| 2019-05-28 | $6.35 | $6.72 | $6.35 | $6.68 | $6.59 | 3,517,701 |
| 2019-05-24 | $6.30 | $6.44 | $6.28 | $6.35 | $6.26 | 554,116 |
| 2019-05-23 | $6.39 | $6.41 | $6.17 | $6.25 | $6.16 | 557,397 |
| 2019-05-22 | $6.51 | $6.58 | $6.29 | $6.40 | $6.31 | 274,676 |
| 2019-05-21 | $6.32 | $6.58 | $6.32 | $6.50 | $6.41 | 316,134 |
| 2019-05-20 | $6.46 | $6.51 | $6.34 | $6.44 | $6.35 | 555,188 |
| 2019-05-17 | $6.50 | $6.64 | $6.48 | $6.50 | $6.41 | 271,365 |
| 2019-05-16 | $6.59 | $6.69 | $6.50 | $6.58 | $6.49 | 379,948 |
| 2019-05-15 | $6.52 | $6.68 | $6.52 | $6.60 | $6.51 | 173,347 |
| 2019-05-14 | $6.63 | $6.76 | $6.51 | $6.59 | $6.50 | 339,414 |
| 2019-05-13 | $6.67 | $6.72 | $6.33 | $6.63 | $6.54 | 325,271 |
| 2019-05-10 | $6.84 | $6.90 | $6.72 | $6.82 | $6.73 | 306,666 |
| 2019-05-09 | $6.79 | $6.93 | $6.62 | $6.89 | $6.80 | 267,429 |
| 2019-05-08 | $6.88 | $6.97 | $6.80 | $6.84 | $6.75 | 373,310 |
| 2019-05-07 | $7.01 | $7.05 | $6.73 | $6.84 | $6.75 | 224,066 |
| 2019-05-06 | $6.95 | $7.07 | $6.90 | $7.05 | $6.95 | 706,226 |
| 2019-05-03 | $6.81 | $7.12 | $6.79 | $7.06 | $6.96 | 293,104 |
| 2019-05-02 | $6.79 | $6.83 | $6.67 | $6.79 | $6.70 | 467,559 |
| 2019-05-01 | $6.79 | $6.90 | $6.79 | $6.86 | $6.77 | 70,793 |
| 2019-04-30 | $6.80 | $6.84 | $6.67 | $6.80 | $6.71 | 423,508 |
| 2019-04-29 | $6.83 | $6.87 | $6.72 | $6.80 | $6.71 | 174,983 |
| 2019-04-26 | $6.75 | $6.85 | $6.70 | $6.84 | $6.75 | 252,226 |
| 2019-04-25 | $6.75 | $6.82 | $6.50 | $6.79 | $6.70 | 593,416 |
| 2019-04-24 | $6.82 | $6.82 | $6.57 | $6.70 | $6.61 | 286,538 |
| 2019-04-23 | $6.81 | $6.83 | $6.67 | $6.79 | $6.70 | 302,580 |
| 2019-04-22 | $6.85 | $6.90 | $6.73 | $6.77 | $6.68 | 107,921 |
| 2019-04-18 | $6.88 | $6.92 | $6.85 | $6.87 | $6.78 | 197,900 |
| 2019-04-17 | $6.95 | $6.95 | $6.83 | $6.89 | $6.80 | 92,984 |
| 2019-04-16 | $6.95 | $6.98 | $6.89 | $6.90 | $6.80 | 126,221 |
| 2019-04-15 | $6.97 | $6.98 | $6.90 | $6.93 | $6.83 | 126,939 |
| 2019-04-12 | $6.99 | $7.00 | $6.87 | $6.99 | $6.89 | 151,445 |
| 2019-04-11 | $7.07 | $7.07 | $6.90 | $6.94 | $6.84 | 93,493 |
| 2019-04-10 | $7.14 | $7.14 | $7.03 | $7.08 | $6.98 | 162,406 |
| 2019-04-09 | $7.11 | $7.26 | $7.00 | $7.09 | $6.99 | 358,528 |
| 2019-04-08 | $7.08 | $7.13 | $6.98 | $7.13 | $7.03 | 275,476 |
| 2019-04-05 | $6.84 | $7.08 | $6.77 | $7.07 | $6.97 | 1,542,808 |
| 2019-04-04 | $6.65 | $6.82 | $6.60 | $6.77 | $6.68 | 803,065 |
| 2019-04-03 | $6.67 | $6.73 | $6.64 | $6.70 | $6.61 | 259,108 |
| 2019-04-02 | $6.81 | $6.81 | $6.57 | $6.70 | $6.61 | 333,928 |
| 2019-04-01 | $6.94 | $6.94 | $6.70 | $6.81 | $6.72 | 304,141 |
| 2019-03-29 | $6.84 | $6.95 | $6.68 | $6.89 | $6.80 | 286,533 |
| 2019-03-28 | $6.82 | $6.92 | $6.74 | $6.81 | $6.72 | 326,681 |
| 2019-03-27 | $6.87 | $6.91 | $6.74 | $6.84 | $6.75 | 391,640 |
| 2019-03-26 | $6.94 | $6.98 | $6.81 | $6.93 | $6.83 | 185,882 |
| 2019-03-25 | $6.84 | $6.95 | $6.74 | $6.91 | $6.81 | 328,170 |
| 2019-03-22 | $7.22 | $7.25 | $6.86 | $6.87 | $6.78 | 170,615 |
| 2019-03-21 | $7.08 | $7.36 | $7.05 | $7.29 | $7.19 | 476,686 |
| 2019-03-20 | $7.09 | $7.21 | $7.00 | $7.11 | $7.01 | 219,713 |
| 2019-03-19 | $7.02 | $7.23 | $6.98 | $7.09 | $6.99 | 437,334 |
| 2019-03-18 | $7.00 | $7.10 | $6.77 | $7.01 | $6.91 | 447,748 |
| 2019-03-15 | $6.45 | $7.03 | $6.39 | $6.96 | $6.86 | 1,716,455 |
| 2019-03-14 | $6.72 | $6.75 | $6.54 | $6.63 | $6.54 | 259,510 |
| 2019-03-13 | $6.63 | $6.73 | $6.61 | $6.69 | $6.60 | 597,419 |
| 2019-03-12 | $6.60 | $6.74 | $6.58 | $6.61 | $6.52 | 338,152 |
| 2019-03-11 | $6.50 | $6.63 | $6.35 | $6.57 | $6.48 | 1,021,343 |
| 2019-03-08 | $6.78 | $6.78 | $6.35 | $6.46 | $6.37 | 716,451 |
| 2019-03-07 | $6.86 | $6.92 | $6.72 | $6.74 | $6.65 | 542,250 |
| 2019-03-06 | $7.09 | $7.10 | $6.75 | $6.89 | $6.80 | 347,091 |
| 2019-03-05 | $7.11 | $7.17 | $7.07 | $7.09 | $6.99 | 348,091 |
| 2019-03-04 | $7.07 | $7.17 | $7.05 | $7.14 | $7.04 | 360,876 |
| 2019-03-01 | $7.10 | $7.17 | $6.95 | $7.08 | $6.98 | 432,843 |
| 2019-02-28 | $7.16 | $7.21 | $6.98 | $7.11 | $7.01 | 234,998 |
| 2019-02-27 | $7.19 | $7.20 | $7.06 | $7.16 | $7.06 | 109,066 |
| 2019-02-26 | $7.24 | $7.26 | $7.12 | $7.22 | $7.12 | 179,557 |
| 2019-02-25 | $7.21 | $7.28 | $7.20 | $7.22 | $7.12 | 211,713 |
| 2019-02-22 | $7.22 | $7.28 | $7.14 | $7.21 | $7.11 | 230,648 |
| 2019-02-21 | $7.31 | $7.31 | $7.18 | $7.21 | $7.11 | 379,975 |
| 2019-02-20 | $7.35 | $7.41 | $7.31 | $7.37 | $7.27 | 220,015 |
| 2019-02-19 | $7.42 | $7.50 | $7.32 | $7.36 | $7.26 | 436,522 |
| 2019-02-15 | $7.63 | $7.74 | $7.41 | $7.43 | $7.33 | 147,695 |
| 2019-02-14 | $7.40 | $7.58 | $7.36 | $7.53 | $7.43 | 199,847 |
| 2019-02-13 | $7.26 | $7.44 | $7.21 | $7.42 | $7.32 | 123,208 |
| 2019-02-12 | $7.15 | $7.29 | $7.08 | $7.21 | $7.11 | 484,133 |
| 2019-02-11 | $7.20 | $7.26 | $7.07 | $7.09 | $6.99 | 198,639 |
| 2019-02-08 | $7.23 | $7.25 | $7.15 | $7.20 | $7.10 | 336,573 |
| 2019-02-07 | $7.24 | $7.30 | $7.15 | $7.25 | $7.15 | 174,383 |
| 2019-02-06 | $7.44 | $7.47 | $7.27 | $7.30 | $7.20 | 249,981 |
| 2019-02-05 | $7.40 | $7.55 | $7.40 | $7.50 | $7.40 | 129,522 |
| 2019-02-04 | $7.43 | $7.52 | $7.35 | $7.43 | $7.33 | 93,863 |
| 2019-02-01 | $7.59 | $7.67 | $7.39 | $7.47 | $7.37 | 181,627 |
| 2019-01-31 | $7.54 | $7.81 | $7.36 | $7.62 | $7.52 | 409,932 |
| 2019-01-30 | $7.22 | $7.54 | $7.09 | $7.49 | $7.39 | 374,572 |
| 2019-01-29 | $7.19 | $7.25 | $7.04 | $7.15 | $7.05 | 478,213 |
| 2019-01-28 | $7.10 | $7.23 | $7.05 | $7.12 | $7.02 | 146,024 |
| 2019-01-25 | $7.27 | $7.27 | $7.12 | $7.17 | $7.07 | 298,852 |
| 2019-01-24 | $7.34 | $7.42 | $7.25 | $7.26 | $7.16 | 222,484 |
| 2019-01-23 | $7.18 | $7.41 | $7.18 | $7.39 | $7.29 | 181,057 |
| 2019-01-22 | $7.15 | $7.18 | $7.01 | $7.12 | $7.02 | 420,126 |
| 2019-01-18 | $7.24 | $7.32 | $7.15 | $7.17 | $7.07 | 217,124 |
| 2019-01-17 | $7.20 | $7.35 | $7.09 | $7.20 | $7.10 | 248,530 |
| 2019-01-16 | $6.89 | $7.29 | $6.89 | $7.21 | $7.11 | 655,384 |
| 2019-01-15 | $7.15 | $7.26 | $7.10 | $7.19 | $7.09 | 343,768 |
| 2019-01-14 | $7.11 | $7.30 | $7.08 | $7.14 | $7.04 | 144,081 |
| 2019-01-11 | $7.00 | $7.22 | $7.00 | $7.17 | $7.07 | 192,955 |
| 2019-01-10 | $7.19 | $7.20 | $6.92 | $7.05 | $6.95 | 334,598 |
| 2019-01-09 | $7.11 | $7.25 | $7.10 | $7.20 | $7.10 | 433,231 |
| 2019-01-08 | $7.17 | $7.20 | $7.05 | $7.08 | $6.98 | 149,596 |
| 2019-01-07 | $7.13 | $7.23 | $7.12 | $7.16 | $7.06 | 221,903 |
| 2019-01-04 | $6.97 | $7.28 | $6.95 | $7.12 | $7.02 | 396,613 |
| 2019-01-03 | $7.04 | $7.14 | $6.92 | $6.95 | $6.85 | 96,542 |
| 2019-01-02 | $6.80 | $7.22 | $6.80 | $7.06 | $6.96 | 525,029 |
| 2018-12-31 | $6.86 | $7.00 | $6.79 | $6.96 | $6.86 | 179,189 |
| 2018-12-28 | $6.77 | $6.89 | $6.72 | $6.80 | $6.71 | 191,668 |
| 2018-12-27 | $6.69 | $6.82 | $6.59 | $6.78 | $6.69 | 334,418 |
| 2018-12-26 | $6.50 | $6.77 | $6.40 | $6.76 | $6.67 | 203,577 |
| 2018-12-24 | $6.67 | $6.74 | $6.48 | $6.50 | $6.41 | 173,678 |
| 2018-12-21 | $6.60 | $6.80 | $6.50 | $6.70 | $6.61 | 503,471 |
| 2018-12-20 | $6.67 | $6.73 | $6.50 | $6.64 | $6.55 | 425,280 |
| 2018-12-19 | $6.73 | $6.87 | $6.64 | $6.66 | $6.57 | 320,071 |
| 2018-12-18 | $6.71 | $6.82 | $6.64 | $6.72 | $6.63 | 340,036 |
| 2018-12-17 | $7.03 | $7.09 | $6.65 | $6.71 | $6.62 | 387,504 |
| 2018-12-14 | $7.04 | $7.23 | $7.01 | $7.05 | $6.95 | 321,759 |
| 2018-12-13 | $7.19 | $7.26 | $7.07 | $7.09 | $6.99 | 179,357 |
| 2018-12-12 | $7.06 | $7.34 | $7.04 | $7.13 | $7.03 | 448,307 |
| 2018-12-11 | $6.76 | $7.04 | $6.76 | $7.03 | $6.93 | 471,173 |
| 2018-12-10 | $7.05 | $7.12 | $6.86 | $6.99 | $6.89 | 249,472 |
| 2018-12-07 | $7.12 | $7.27 | $7.08 | $7.09 | $6.99 | 259,719 |
| 2018-12-06 | $7.02 | $7.13 | $6.77 | $7.12 | $7.02 | 591,392 |
| 2018-12-04 | $6.98 | $7.14 | $6.93 | $7.11 | $7.01 | 424,376 |
| 2018-12-03 | $7.12 | $7.18 | $6.96 | $7.00 | $6.90 | 549,388 |
| 2018-11-30 | $6.96 | $7.04 | $6.93 | $6.98 | $6.88 | 316,504 |
| 2018-11-29 | $6.85 | $7.05 | $6.85 | $7.00 | $6.90 | 349,296 |
| 2018-11-28 | $6.88 | $6.91 | $6.73 | $6.90 | $6.80 | 488,710 |
| 2018-11-27 | $6.96 | $7.00 | $6.86 | $6.89 | $6.80 | 195,567 |
| 2018-11-26 | $6.98 | $7.09 | $6.92 | $6.94 | $6.84 | 887,839 |
| 2018-11-23 | $6.93 | $7.01 | $6.92 | $7.00 | $6.90 | 94,332 |
| 2018-11-21 | $6.89 | $7.03 | $6.89 | $6.97 | $6.87 | 485,291 |
| 2018-11-20 | $7.01 | $7.05 | $6.77 | $6.82 | $6.73 | 1,076,994 |
| 2018-11-19 | $7.16 | $7.18 | $6.86 | $7.02 | $6.92 | 885,541 |
| 2018-11-16 | $7.24 | $7.41 | $7.01 | $7.19 | $7.09 | 536,761 |
| 2018-11-15 | $7.17 | $7.30 | $7.07 | $7.14 | $7.04 | 515,540 |
| 2018-11-14 | $7.10 | $7.18 | $6.94 | $7.15 | $7.05 | 707,638 |
| 2018-11-13 | $7.22 | $7.29 | $7.02 | $7.06 | $6.96 | 1,125,510 |
| 2018-11-12 | $7.26 | $7.35 | $7.16 | $7.28 | $7.18 | 440,992 |
| 2018-11-09 | $7.48 | $7.48 | $7.16 | $7.28 | $7.18 | 497,902 |
| 2018-11-08 | $7.71 | $7.75 | $7.46 | $7.50 | $7.40 | 438,949 |
| 2018-11-07 | $7.87 | $7.97 | $7.73 | $7.74 | $7.63 | 204,128 |
| 2018-11-06 | $8.00 | $8.04 | $7.83 | $7.87 | $7.76 | 215,528 |
| 2018-11-05 | $8.14 | $8.21 | $7.99 | $8.00 | $7.89 | 277,575 |
| 2018-11-02 | $7.95 | $8.27 | $7.86 | $8.18 | $8.07 | 253,809 |
| 2018-11-01 | $7.95 | $8.15 | $7.87 | $7.90 | $7.79 | 331,669 |
| 2018-10-31 | $7.67 | $8.17 | $7.56 | $8.00 | $7.89 | 1,081,817 |
| 2018-10-30 | $7.70 | $7.88 | $7.62 | $7.70 | $7.59 | 255,283 |
| 2018-10-29 | $7.80 | $7.83 | $7.63 | $7.68 | $7.57 | 222,148 |
| 2018-10-26 | $7.68 | $7.81 | $7.49 | $7.72 | $7.61 | 256,066 |
| 2018-10-25 | $7.77 | $7.77 | $7.59 | $7.70 | $7.59 | 389,757 |
| 2018-10-24 | $8.05 | $8.11 | $7.72 | $7.74 | $7.63 | 367,943 |
| 2018-10-23 | $8.12 | $8.15 | $7.93 | $8.00 | $7.89 | 397,457 |
| 2018-10-22 | $8.12 | $8.19 | $7.95 | $8.17 | $8.06 | 329,859 |
| 2018-10-19 | $7.92 | $8.21 | $7.92 | $8.09 | $7.98 | 287,772 |
| 2018-10-18 | $8.01 | $8.07 | $7.83 | $7.89 | $7.78 | 270,956 |
| 2018-10-17 | $8.20 | $8.20 | $8.02 | $8.04 | $7.93 | 200,783 |
| 2018-10-16 | $8.00 | $8.23 | $7.96 | $8.15 | $8.04 | 344,737 |
| 2018-10-15 | $7.72 | $8.05 | $7.70 | $7.96 | $7.85 | 303,967 |
| 2018-10-12 | $7.48 | $7.88 | $7.47 | $7.75 | $7.64 | 497,666 |
| 2018-10-11 | $7.42 | $7.54 | $7.28 | $7.48 | $7.38 | 299,535 |
| 2018-10-10 | $7.57 | $7.57 | $7.39 | $7.45 | $7.35 | 464,169 |
| 2018-10-09 | $7.40 | $7.67 | $7.33 | $7.56 | $7.46 | 646,649 |
| 2018-10-08 | $7.35 | $7.51 | $7.29 | $7.45 | $7.35 | 312,158 |
| 2018-10-05 | $7.25 | $7.31 | $7.13 | $7.30 | $7.20 | 371,346 |
| 2018-10-04 | $7.38 | $7.38 | $7.17 | $7.22 | $7.12 | 446,034 |
| 2018-10-03 | $7.34 | $7.49 | $7.34 | $7.38 | $7.28 | 550,497 |
| 2018-10-02 | $7.30 | $7.40 | $7.26 | $7.28 | $7.18 | 286,646 |
| 2018-10-01 | $7.40 | $7.41 | $7.19 | $7.28 | $7.18 | 260,711 |
| 2018-09-28 | $7.38 | $7.41 | $7.33 | $7.35 | $7.25 | 377,378 |
| 2018-09-27 | $7.45 | $7.46 | $7.30 | $7.39 | $7.29 | 763,255 |
| 2018-09-26 | $7.59 | $7.67 | $7.47 | $7.48 | $7.38 | 346,007 |
| 2018-09-25 | $7.49 | $7.52 | $7.29 | $7.52 | $7.42 | 403,085 |
| 2018-09-24 | $7.76 | $7.82 | $7.54 | $7.54 | $7.44 | 278,317 |
| 2018-09-21 | $7.63 | $7.80 | $7.62 | $7.78 | $7.67 | 314,461 |
| 2018-09-20 | $7.31 | $7.63 | $7.30 | $7.61 | $7.51 | 300,607 |
| 2018-09-19 | $7.29 | $7.40 | $7.22 | $7.30 | $7.20 | 407,525 |
| 2018-09-18 | $7.47 | $7.52 | $7.31 | $7.35 | $7.25 | 632,510 |
| 2018-09-17 | $7.40 | $7.56 | $7.38 | $7.49 | $7.39 | 779,851 |
| 2018-09-14 | $7.29 | $7.49 | $7.29 | $7.44 | $7.34 | 546,716 |
| 2018-09-13 | $7.12 | $7.39 | $7.12 | $7.31 | $7.21 | 862,811 |
| 2018-09-12 | $7.01 | $7.18 | $7.01 | $7.13 | $7.03 | 739,400 |
| 2018-09-11 | $7.28 | $7.29 | $6.93 | $7.01 | $6.91 | 777,235 |
| 2018-09-10 | $7.51 | $7.56 | $7.27 | $7.28 | $7.18 | 486,968 |
| 2018-09-07 | $7.45 | $7.52 | $7.44 | $7.49 | $7.39 | 278,132 |
| 2018-09-06 | $7.40 | $7.53 | $7.33 | $7.50 | $7.40 | 411,829 |
| 2018-09-05 | $7.55 | $7.71 | $7.40 | $7.43 | $7.33 | 937,911 |
| 2018-09-04 | $7.89 | $7.92 | $7.42 | $7.58 | $7.48 | 1,659,439 |
| 2018-08-31 | $7.78 | $8.08 | $7.74 | $8.01 | $7.90 | 765,849 |
| 2018-08-30 | $8.12 | $8.22 | $7.70 | $7.79 | $7.68 | 1,781,289 |
| 2018-08-29 | $8.27 | $8.29 | $8.10 | $8.12 | $8.01 | 410,350 |
| 2018-08-28 | $8.40 | $8.40 | $8.21 | $8.29 | $8.18 | 445,100 |
| 2018-08-27 | $8.22 | $8.40 | $8.22 | $8.36 | $8.24 | 278,728 |
| 2018-08-24 | $8.25 | $8.25 | $8.13 | $8.23 | $8.12 | 348,535 |
| 2018-08-23 | $8.41 | $8.47 | $8.16 | $8.23 | $8.12 | 246,614 |
| 2018-08-22 | $8.40 | $8.47 | $8.36 | $8.41 | $8.29 | 366,782 |
| 2018-08-21 | $8.40 | $8.48 | $8.40 | $8.42 | $8.30 | 238,961 |
| 2018-08-20 | $8.48 | $8.57 | $8.33 | $8.42 | $8.30 | 330,593 |
| 2018-08-17 | $8.30 | $8.65 | $8.22 | $8.47 | $8.35 | 597,375 |
| 2018-08-16 | $8.25 | $8.32 | $8.21 | $8.26 | $8.15 | 391,813 |
| 2018-08-15 | $8.31 | $8.33 | $8.17 | $8.25 | $8.14 | 529,233 |
| 2018-08-14 | $8.28 | $8.37 | $8.28 | $8.31 | $8.20 | 691,205 |
| 2018-08-13 | $8.29 | $8.40 | $8.24 | $8.29 | $8.18 | 668,741 |
| 2018-08-10 | $8.32 | $8.35 | $8.24 | $8.31 | $8.20 | 233,989 |
| 2018-08-09 | $8.32 | $8.36 | $8.25 | $8.33 | $8.22 | 273,936 |
| 2018-08-08 | $8.45 | $8.47 | $8.34 | $8.34 | $8.23 | 205,996 |
| 2018-08-07 | $8.41 | $8.45 | $8.38 | $8.41 | $8.29 | 218,481 |
| 2018-08-06 | $8.49 | $8.50 | $8.38 | $8.42 | $8.30 | 264,866 |
| 2018-08-03 | $8.47 | $8.61 | $8.44 | $8.49 | $8.37 | 269,444 |
| 2018-08-02 | $8.32 | $8.44 | $8.32 | $8.41 | $8.29 | 455,736 |
| 2018-08-01 | $8.42 | $8.51 | $8.34 | $8.39 | $8.27 | 389,799 |
| 2018-07-31 | $8.46 | $8.55 | $8.38 | $8.40 | $8.28 | 573,271 |
| 2018-07-30 | $8.59 | $8.67 | $8.49 | $8.51 | $8.39 | 286,520 |
| 2018-07-27 | $8.67 | $8.76 | $8.51 | $8.64 | $8.52 | 422,538 |
| 2018-07-26 | $8.65 | $9.06 | $8.63 | $9.02 | $8.90 | 381,996 |
| 2018-07-25 | $8.32 | $8.63 | $8.32 | $8.63 | $8.51 | 470,534 |
| 2018-07-24 | $8.34 | $8.44 | $8.30 | $8.35 | $8.24 | 940,623 |
| 2018-07-23 | $8.42 | $8.49 | $8.27 | $8.37 | $8.25 | 444,603 |
| 2018-07-20 | $8.27 | $8.42 | $8.27 | $8.40 | $8.28 | 747,455 |
| 2018-07-19 | $8.36 | $8.43 | $8.28 | $8.33 | $8.22 | 551,347 |
| 2018-07-18 | $8.46 | $8.48 | $8.38 | $8.42 | $8.30 | 365,411 |
| 2018-07-17 | $8.53 | $8.60 | $8.40 | $8.45 | $8.33 | 461,368 |
| 2018-07-16 | $8.36 | $8.49 | $8.36 | $8.42 | $8.30 | 600,744 |
| 2018-07-13 | $8.36 | $8.41 | $8.31 | $8.36 | $8.24 | 504,083 |
| 2018-07-12 | $8.38 | $8.44 | $8.18 | $8.33 | $8.22 | 697,226 |
| 2018-07-11 | $8.44 | $8.52 | $8.36 | $8.39 | $8.27 | 260,215 |
| 2018-07-10 | $8.51 | $8.54 | $8.43 | $8.47 | $8.35 | 101,497 |
| 2018-07-09 | $8.41 | $8.62 | $8.37 | $8.52 | $8.40 | 221,374 |
| 2018-07-06 | $8.33 | $8.52 | $8.22 | $8.41 | $8.29 | 418,512 |
| 2018-07-05 | $8.25 | $8.36 | $8.18 | $8.28 | $8.17 | 200,573 |
| 2018-07-03 | $7.99 | $8.25 | $7.99 | $8.23 | $8.12 | 179,885 |
| 2018-07-02 | $7.99 | $8.11 | $7.87 | $8.03 | $7.92 | 1,156,391 |
| 2018-06-29 | $8.12 | $8.20 | $7.86 | $7.95 | $7.84 | 1,319,370 |
| 2018-06-28 | $8.45 | $8.45 | $8.09 | $8.10 | $7.99 | 915,514 |
| 2018-06-27 | $8.58 | $8.58 | $8.36 | $8.40 | $8.28 | 562,587 |
| 2018-06-26 | $8.35 | $8.64 | $8.30 | $8.55 | $8.43 | 477,133 |
| 2018-06-25 | $8.52 | $8.58 | $8.31 | $8.38 | $8.26 | 817,875 |
| 2018-06-22 | $8.47 | $8.54 | $8.39 | $8.52 | $8.40 | 296,781 |
| 2018-06-21 | $8.62 | $8.96 | $8.48 | $8.50 | $8.38 | 452,822 |
| 2018-06-20 | $8.55 | $8.62 | $8.43 | $8.57 | $8.45 | 431,633 |
| 2018-06-19 | $8.24 | $8.53 | $8.23 | $8.46 | $8.34 | 401,565 |
| 2018-06-18 | $8.25 | $8.29 | $8.09 | $8.26 | $8.15 | 1,017,938 |
| 2018-06-15 | $8.29 | $8.32 | $8.20 | $8.30 | $8.19 | 436,680 |
| 2018-06-14 | $8.29 | $8.36 | $8.22 | $8.25 | $8.14 | 370,409 |
| 2018-06-13 | $8.32 | $8.34 | $8.23 | $8.27 | $8.16 | 299,299 |
| 2018-06-12 | $8.32 | $8.35 | $8.14 | $8.31 | $8.20 | 262,732 |
| 2018-06-11 | $8.40 | $8.40 | $8.25 | $8.30 | $8.19 | 310,891 |
| 2018-06-08 | $8.40 | $8.40 | $8.25 | $8.37 | $8.25 | 247,069 |
| 2018-06-07 | $8.46 | $8.49 | $8.27 | $8.29 | $8.18 | 293,849 |
| 2018-06-06 | $8.65 | $8.71 | $8.44 | $8.50 | $8.38 | 809,789 |
| 2018-06-05 | $8.22 | $8.80 | $8.21 | $8.69 | $8.57 | 1,286,405 |
| 2018-06-04 | $8.18 | $8.25 | $8.15 | $8.22 | $8.11 | 913,581 |
| 2018-06-01 | $8.20 | $8.22 | $8.09 | $8.15 | $8.04 | 319,455 |
| 2018-05-31 | $8.06 | $8.20 | $7.94 | $8.13 | $8.02 | 2,255,880 |
| 2018-05-30 | $7.91 | $8.03 | $7.77 | $8.02 | $7.91 | 782,182 |
| 2018-05-29 | $8.14 | $8.14 | $7.88 | $7.91 | $7.80 | 772,053 |
| 2018-05-25 | $8.17 | $8.18 | $7.96 | $8.14 | $8.03 | 648,969 |
| 2018-05-24 | $8.19 | $8.20 | $8.07 | $8.15 | $8.04 | 294,063 |
| 2018-05-23 | $8.13 | $8.24 | $8.07 | $8.18 | $8.07 | 538,345 |
| 2018-05-22 | $8.07 | $8.21 | $8.04 | $8.12 | $8.01 | 581,178 |
| 2018-05-21 | $8.11 | $8.20 | $8.05 | $8.08 | $7.97 | 365,264 |
| 2018-05-18 | $8.19 | $8.19 | $7.85 | $8.10 | $7.99 | 597,601 |
| 2018-05-17 | $8.24 | $8.29 | $8.00 | $8.23 | $8.12 | 855,917 |
| 2018-05-16 | $7.79 | $8.35 | $7.70 | $8.28 | $8.17 | 1,589,598 |
| 2018-05-15 | $7.70 | $7.77 | $7.47 | $7.76 | $7.65 | 607,617 |
| 2018-05-14 | $7.28 | $7.57 | $7.27 | $7.54 | $7.44 | 459,615 |
| 2018-05-11 | $7.40 | $7.57 | $7.40 | $7.51 | $7.41 | 511,947 |
| 2018-05-10 | $7.37 | $7.46 | $7.36 | $7.43 | $7.33 | 399,017 |
| 2018-05-09 | $7.50 | $7.55 | $7.38 | $7.40 | $7.30 | 414,760 |
| 2018-05-08 | $7.60 | $7.69 | $7.37 | $7.49 | $7.39 | 1,037,030 |
| 2018-05-07 | $7.30 | $7.72 | $7.30 | $7.63 | $7.52 | 753,492 |
| 2018-05-04 | $7.23 | $7.58 | $7.23 | $7.30 | $7.20 | 2,115,183 |
| 2018-05-03 | $7.61 | $7.61 | $7.20 | $7.22 | $7.12 | 734,722 |
| 2018-05-02 | $7.61 | $7.67 | $7.56 | $7.58 | $7.48 | 533,406 |
| 2018-05-01 | $7.69 | $7.83 | $7.54 | $7.58 | $7.48 | 301,815 |
| 2018-04-30 | $7.83 | $7.83 | $7.69 | $7.72 | $7.61 | 747,172 |
| 2018-04-27 | $7.78 | $7.91 | $7.78 | $7.84 | $7.73 | 195,989 |
| 2018-04-26 | $7.80 | $7.83 | $7.67 | $7.73 | $7.62 | 461,359 |
| 2018-04-25 | $7.74 | $7.82 | $7.68 | $7.75 | $7.64 | 475,872 |
| 2018-04-24 | $7.91 | $7.97 | $7.74 | $7.79 | $7.68 | 272,608 |
| 2018-04-23 | $7.85 | $7.91 | $7.70 | $7.84 | $7.73 | 513,153 |
| 2018-04-20 | $7.95 | $8.02 | $7.79 | $7.83 | $7.72 | 315,659 |
| 2018-04-19 | $8.05 | $8.13 | $7.86 | $7.91 | $7.80 | 426,491 |
| 2018-04-18 | $8.00 | $8.14 | $8.00 | $8.02 | $7.91 | 276,249 |
| 2018-04-17 | $7.93 | $8.10 | $7.93 | $8.02 | $7.91 | 501,394 |
| 2018-04-16 | $7.95 | $8.03 | $7.77 | $7.87 | $7.76 | 884,948 |
| 2018-04-13 | $7.98 | $8.07 | $7.92 | $7.93 | $7.82 | 409,381 |
| 2018-04-12 | $8.03 | $8.14 | $7.99 | $8.01 | $7.90 | 510,101 |
| 2018-04-11 | $7.94 | $8.05 | $7.91 | $8.02 | $7.91 | 418,646 |
| 2018-04-10 | $7.92 | $8.02 | $7.88 | $8.00 | $7.89 | 556,418 |
| 2018-04-09 | $8.09 | $8.24 | $7.85 | $7.87 | $7.76 | 685,738 |
| 2018-04-06 | $8.02 | $8.22 | $8.02 | $8.09 | $7.98 | 599,137 |
| 2018-04-05 | $7.93 | $8.13 | $7.90 | $8.06 | $7.95 | 824,014 |
| 2018-04-04 | $7.39 | $7.90 | $7.22 | $7.86 | $7.75 | 1,152,862 |
| 2018-04-03 | $7.54 | $7.65 | $7.51 | $7.61 | $7.51 | 298,858 |
| 2018-04-02 | $7.56 | $7.68 | $7.37 | $7.52 | $7.42 | 620,712 |
| 2018-03-29 | $7.36 | $7.57 | $7.31 | $7.52 | $7.42 | 366,239 |
| 2018-03-28 | $7.43 | $7.47 | $7.24 | $7.33 | $7.23 | 595,791 |
| 2018-03-27 | $7.60 | $7.64 | $7.43 | $7.44 | $7.34 | 702,664 |
| 2018-03-26 | $7.62 | $7.89 | $7.54 | $7.57 | $7.47 | 1,522,129 |
| 2018-03-23 | $7.72 | $7.73 | $7.60 | $7.60 | $7.50 | 771,251 |
| 2018-03-22 | $7.67 | $7.85 | $7.57 | $7.72 | $7.61 | 701,964 |
| 2018-03-21 | $7.91 | $7.93 | $7.62 | $7.71 | $7.60 | 589,635 |
| 2018-03-20 | $7.92 | $7.95 | $7.79 | $7.93 | $7.82 | 434,717 |
| 2018-03-19 | $8.09 | $8.15 | $7.72 | $7.92 | $7.81 | 1,154,508 |
| 2018-03-16 | $8.20 | $8.32 | $8.07 | $8.13 | $8.02 | 888,869 |
| 2018-03-15 | $8.36 | $8.44 | $8.17 | $8.25 | $8.14 | 1,018,584 |
| 2018-03-14 | $8.32 | $8.45 | $8.32 | $8.35 | $8.24 | 1,185,973 |
| 2018-03-13 | $8.33 | $8.48 | $8.20 | $8.32 | $8.21 | 1,524,484 |
| 2018-03-12 | $8.35 | $8.55 | $8.22 | $8.30 | $8.19 | 1,490,066 |
| 2018-03-09 | $8.69 | $8.79 | $8.25 | $8.31 | $8.20 | 843,781 |
| 2018-03-08 | $8.72 | $8.73 | $8.60 | $8.66 | $8.54 | 306,629 |
| 2018-03-07 | $8.61 | $8.74 | $8.58 | $8.68 | $8.56 | 674,949 |
| 2018-03-06 | $8.80 | $8.87 | $8.57 | $8.70 | $8.58 | 412,167 |
| 2018-03-05 | $8.84 | $8.95 | $8.78 | $8.82 | $8.70 | 352,539 |
| 2018-03-02 | $8.77 | $9.01 | $8.69 | $8.92 | $8.80 | 581,679 |
| 2018-03-01 | $8.95 | $9.01 | $8.77 | $8.82 | $8.70 | 495,368 |
| 2018-02-28 | $9.00 | $9.06 | $8.88 | $8.99 | $8.87 | 445,736 |
| 2018-02-27 | $9.10 | $9.21 | $8.96 | $8.97 | $8.85 | 488,456 |
| 2018-02-26 | $9.02 | $9.12 | $8.90 | $9.07 | $8.95 | 363,321 |
| 2018-02-23 | $8.87 | $9.11 | $8.82 | $8.98 | $8.86 | 1,142,449 |
| 2018-02-22 | $9.21 | $9.21 | $8.79 | $8.83 | $8.71 | 1,017,568 |
| 2018-02-21 | $9.27 | $9.48 | $9.15 | $9.19 | $9.06 | 334,098 |
| 2018-02-20 | $9.20 | $9.33 | $9.16 | $9.29 | $9.16 | 219,429 |
| 2018-02-16 | $9.25 | $9.25 | $9.13 | $9.21 | $9.08 | 504,394 |
| 2018-02-15 | $9.41 | $9.41 | $9.12 | $9.26 | $9.13 | 371,608 |
| 2018-02-14 | $9.00 | $9.45 | $8.99 | $9.41 | $9.28 | 468,779 |
| 2018-02-13 | $9.33 | $9.44 | $9.01 | $9.01 | $8.89 | 620,567 |
| 2018-02-12 | $9.47 | $9.65 | $9.29 | $9.41 | $9.28 | 403,566 |
| 2018-02-09 | $9.57 | $9.59 | $9.13 | $9.44 | $9.31 | 589,490 |
| 2018-02-08 | $9.61 | $9.74 | $9.43 | $9.49 | $9.36 | 1,838,725 |
| 2018-02-07 | $9.39 | $9.75 | $9.38 | $9.57 | $9.44 | 963,879 |
| 2018-02-06 | $8.98 | $9.56 | $8.98 | $9.47 | $9.34 | 1,346,395 |
| 2018-02-05 | $9.34 | $9.37 | $9.00 | $9.05 | $8.93 | 495,785 |
| 2018-02-02 | $9.86 | $9.86 | $9.39 | $9.40 | $9.27 | 487,790 |
| 2018-02-01 | $9.65 | $9.91 | $9.65 | $9.89 | $9.75 | 601,643 |
| 2018-01-31 | $9.74 | $9.78 | $9.64 | $9.69 | $9.56 | 465,545 |
| 2018-01-30 | $9.92 | $9.98 | $9.70 | $9.72 | $9.59 | 568,852 |
| 2018-01-29 | $10.30 | $10.30 | $9.97 | $9.98 | $9.84 | 941,428 |
| 2018-01-26 | $10.16 | $10.25 | $10.16 | $10.23 | $10.09 | 333,137 |
| 2018-01-25 | $10.00 | $10.16 | $9.99 | $10.14 | $10.00 | 295,613 |
| 2018-01-24 | $10.20 | $10.28 | $9.98 | $9.99 | $9.85 | 555,070 |
| 2018-01-23 | $10.08 | $10.29 | $10.07 | $10.18 | $10.04 | 486,677 |
| 2018-01-22 | $9.80 | $10.06 | $9.79 | $10.06 | $9.92 | 701,064 |
| 2018-01-19 | $9.77 | $9.82 | $9.70 | $9.78 | $9.65 | 375,695 |
| 2018-01-18 | $9.81 | $9.83 | $9.67 | $9.82 | $9.68 | 614,903 |
| 2018-01-17 | $9.73 | $9.90 | $9.69 | $9.81 | $9.67 | 522,810 |
| 2018-01-16 | $10.09 | $10.11 | $9.58 | $9.73 | $9.60 | 813,375 |
| 2018-01-12 | $10.06 | $10.16 | $10.00 | $10.12 | $9.98 | 436,981 |
| 2018-01-11 | $9.99 | $10.04 | $9.86 | $10.01 | $9.87 | 302,685 |
| 2018-01-10 | $10.32 | $10.32 | $9.97 | $9.97 | $9.83 | 481,620 |
| 2018-01-09 | $10.17 | $10.38 | $10.17 | $10.32 | $10.18 | 437,147 |
| 2018-01-08 | $10.34 | $10.36 | $10.06 | $10.12 | $9.98 | 626,292 |
| 2018-01-05 | $10.51 | $10.51 | $10.31 | $10.35 | $10.21 | 322,509 |
| 2018-01-04 | $10.56 | $10.63 | $10.49 | $10.51 | $10.37 | 299,493 |
| 2018-01-03 | $10.34 | $10.57 | $10.32 | $10.56 | $10.41 | 264,317 |
| 2018-01-02 | $10.42 | $10.43 | $10.18 | $10.34 | $10.20 | 465,207 |
| 2017-12-29 | $10.35 | $10.49 | $10.30 | $10.34 | $10.20 | 278,125 |
| 2017-12-28 | $10.28 | $10.38 | $10.22 | $10.38 | $10.24 | 203,655 |
| 2017-12-27 | $10.35 | $10.38 | $10.28 | $10.28 | $10.14 | 244,980 |
| 2017-12-26 | $10.21 | $10.35 | $10.21 | $10.33 | $10.19 | 186,110 |
| 2017-12-22 | $10.15 | $10.28 | $10.15 | $10.19 | $10.05 | 212,546 |
| 2017-12-21 | $10.29 | $10.32 | $10.16 | $10.16 | $10.02 | 352,383 |
| 2017-12-20 | $10.25 | $10.31 | $10.15 | $10.28 | $10.14 | 362,569 |
| 2017-12-19 | $10.23 | $10.29 | $10.14 | $10.19 | $10.05 | 280,791 |
| 2017-12-18 | $10.09 | $10.22 | $10.06 | $10.22 | $10.08 | 579,317 |
| 2017-12-15 | $10.07 | $10.10 | $9.96 | $9.99 | $9.85 | 616,498 |
| 2017-12-14 | $10.12 | $10.24 | $9.98 | $10.01 | $9.87 | 469,626 |
| 2017-12-13 | $10.19 | $10.43 | $10.15 | $10.15 | $10.01 | 725,656 |
| 2017-12-12 | $10.05 | $10.46 | $10.04 | $10.22 | $10.08 | 663,125 |
| 2017-12-11 | $9.89 | $10.02 | $9.89 | $10.01 | $9.87 | 400,107 |
| 2017-12-08 | $9.82 | $10.04 | $9.79 | $9.90 | $9.76 | 449,017 |
| 2017-12-07 | $9.65 | $9.81 | $9.54 | $9.77 | $9.64 | 446,031 |
| 2017-12-06 | $9.84 | $9.89 | $9.68 | $9.71 | $9.58 | 299,395 |
| 2017-12-05 | $9.76 | $9.89 | $9.74 | $9.85 | $9.71 | 501,932 |
| 2017-12-04 | $9.85 | $9.98 | $9.71 | $9.75 | $9.62 | 929,634 |
| 2017-12-01 | $9.77 | $9.96 | $9.75 | $9.79 | $9.66 | 459,569 |
| 2017-11-30 | $9.83 | $9.94 | $9.76 | $9.79 | $9.66 | 803,706 |
| 2017-11-29 | $9.67 | $9.87 | $9.64 | $9.83 | $9.69 | 685,464 |
| 2017-11-28 | $9.70 | $9.74 | $9.57 | $9.64 | $9.51 | 628,996 |
| 2017-11-27 | $9.51 | $9.79 | $9.41 | $9.64 | $9.51 | 852,102 |
| 2017-11-24 | $9.50 | $9.65 | $9.47 | $9.60 | $9.47 | 416,716 |
| 2017-11-22 | $9.23 | $9.50 | $9.23 | $9.47 | $9.34 | 732,291 |
| 2017-11-21 | $9.00 | $9.23 | $8.95 | $9.18 | $9.05 | 998,111 |
| 2017-11-20 | $9.01 | $9.21 | $8.92 | $9.02 | $8.90 | 807,978 |
| 2017-11-17 | $9.04 | $9.17 | $8.95 | $9.02 | $8.90 | 808,883 |
| 2017-11-16 | $8.70 | $9.29 | $8.70 | $9.07 | $8.95 | 1,389,757 |
| 2017-11-15 | $8.45 | $8.76 | $8.33 | $8.62 | $8.50 | 1,954,122 |
| 2017-11-14 | $9.25 | $9.26 | $8.40 | $8.55 | $8.43 | 3,666,679 |
| 2017-11-13 | $9.38 | $9.50 | $9.27 | $9.33 | $9.20 | 914,693 |
| 2017-11-10 | $9.32 | $9.47 | $9.27 | $9.34 | $9.21 | 1,020,014 |
| 2017-11-09 | $9.67 | $9.79 | $9.32 | $9.33 | $9.20 | 812,004 |
| 2017-11-08 | $9.74 | $9.82 | $9.66 | $9.73 | $9.60 | 555,653 |
| 2017-11-07 | $9.69 | $9.77 | $9.66 | $9.70 | $9.57 | 595,992 |
| 2017-11-06 | $9.89 | $9.91 | $9.62 | $9.66 | $9.53 | 761,708 |
| 2017-11-03 | $9.95 | $10.04 | $9.75 | $9.89 | $9.75 | 1,055,642 |
| 2017-11-02 | $10.36 | $10.36 | $9.93 | $9.96 | $9.82 | 688,007 |
| 2017-11-01 | $10.25 | $10.43 | $10.19 | $10.33 | $10.19 | 664,238 |
| 2017-10-31 | $10.25 | $10.39 | $10.03 | $10.16 | $10.02 | 748,861 |
| 2017-10-30 | $10.44 | $10.44 | $10.14 | $10.23 | $10.09 | 591,410 |
| 2017-10-27 | $10.75 | $10.82 | $10.40 | $10.49 | $10.35 | 585,679 |
| 2017-10-26 | $10.63 | $10.91 | $10.62 | $10.75 | $10.60 | 779,348 |
| 2017-10-25 | $10.51 | $10.69 | $10.47 | $10.62 | $10.47 | 432,206 |
| 2017-10-24 | $10.36 | $10.62 | $10.34 | $10.57 | $10.42 | 788,936 |
| 2017-10-23 | $10.32 | $10.41 | $10.22 | $10.37 | $10.23 | 379,270 |
| 2017-10-20 | $10.41 | $10.45 | $10.29 | $10.34 | $10.20 | 390,337 |
| 2017-10-19 | $10.42 | $10.45 | $10.33 | $10.40 | $10.26 | 365,254 |
| 2017-10-18 | $10.37 | $10.46 | $10.36 | $10.42 | $10.28 | 378,218 |
| 2017-10-17 | $10.63 | $10.68 | $10.35 | $10.45 | $10.31 | 391,102 |
| 2017-10-16 | $10.51 | $10.74 | $10.51 | $10.68 | $10.53 | 581,630 |
| 2017-10-13 | $10.49 | $10.60 | $10.36 | $10.50 | $10.36 | 550,157 |
| 2017-10-12 | $10.36 | $10.53 | $10.29 | $10.48 | $10.34 | 315,625 |
| 2017-10-11 | $10.39 | $10.47 | $10.29 | $10.34 | $10.20 | 419,151 |
| 2017-10-10 | $10.48 | $10.59 | $10.34 | $10.38 | $10.24 | 356,593 |
| 2017-10-09 | $10.65 | $10.81 | $10.43 | $10.44 | $10.30 | 449,626 |
| 2017-10-06 | $10.88 | $10.98 | $10.60 | $10.62 | $10.47 | 430,963 |
| 2017-10-05 | $10.95 | $11.04 | $10.90 | $10.94 | $10.79 | 332,367 |
| 2017-10-04 | $11.00 | $11.14 | $10.86 | $10.90 | $10.75 | 739,713 |
| 2017-10-03 | $11.04 | $11.15 | $10.84 | $10.94 | $10.79 | 625,192 |
| 2017-10-02 | $10.80 | $11.05 | $10.80 | $11.02 | $10.87 | 726,233 |
| 2017-09-29 | $10.55 | $10.87 | $10.51 | $10.80 | $10.65 | 861,690 |
| 2017-09-28 | $10.29 | $10.52 | $10.28 | $10.52 | $10.38 | 931,366 |
| 2017-09-27 | $10.29 | $10.31 | $10.13 | $10.27 | $10.13 | 538,627 |
| 2017-09-26 | $10.04 | $10.33 | $10.02 | $10.27 | $10.13 | 459,043 |
| 2017-09-25 | $10.16 | $10.23 | $9.99 | $10.05 | $9.91 | 483,658 |
| 2017-09-22 | $9.95 | $10.18 | $9.93 | $10.17 | $10.03 | 491,076 |
| 2017-09-21 | $9.84 | $10.02 | $9.79 | $9.96 | $9.82 | 463,383 |
| 2017-09-20 | $9.87 | $9.95 | $9.79 | $9.83 | $9.69 | 354,779 |
| 2017-09-19 | $10.14 | $10.18 | $9.85 | $9.87 | $9.73 | 843,211 |
| 2017-09-18 | $10.16 | $10.37 | $10.12 | $10.14 | $10.00 | 919,101 |
| 2017-09-15 | $10.15 | $10.29 | $10.14 | $10.17 | $10.03 | 949,155 |
| 2017-09-14 | $10.04 | $10.21 | $9.87 | $10.16 | $10.02 | 650,954 |
| 2017-09-13 | $9.74 | $10.08 | $9.72 | $10.07 | $9.93 | 501,276 |
| 2017-09-12 | $9.70 | $9.82 | $9.70 | $9.74 | $9.61 | 256,226 |
| 2017-09-11 | $9.70 | $9.83 | $9.65 | $9.72 | $9.59 | 564,213 |
| 2017-09-08 | $9.80 | $9.83 | $9.59 | $9.66 | $9.53 | 421,648 |
| 2017-09-07 | $10.12 | $10.12 | $9.80 | $9.81 | $9.67 | 288,194 |
| 2017-09-06 | $10.03 | $10.15 | $9.94 | $10.05 | $9.91 | 344,911 |
| 2017-09-05 | $9.85 | $10.08 | $9.84 | $9.97 | $9.83 | 570,436 |
| 2017-09-01 | $9.73 | $9.90 | $9.73 | $9.84 | $9.70 | 297,476 |
| 2017-08-31 | $9.63 | $9.73 | $9.54 | $9.70 | $9.57 | 867,947 |
| 2017-08-30 | $9.70 | $9.77 | $9.62 | $9.64 | $9.51 | 691,477 |
| 2017-08-29 | $9.82 | $9.84 | $9.63 | $9.67 | $9.54 | 1,149,049 |
| 2017-08-28 | $9.92 | $9.93 | $9.78 | $9.84 | $9.70 | 582,496 |
| 2017-08-25 | $10.02 | $10.05 | $9.89 | $9.89 | $9.75 | 533,006 |
| 2017-08-24 | $10.23 | $10.23 | $10.08 | $10.09 | $9.95 | 223,568 |
| 2017-08-23 | $9.88 | $10.22 | $9.88 | $10.21 | $10.07 | 808,430 |
| 2017-08-22 | $9.76 | $9.97 | $9.70 | $9.87 | $9.73 | 944,380 |
| 2017-08-21 | $9.99 | $9.99 | $9.74 | $9.76 | $9.63 | 456,351 |
| 2017-08-18 | $10.06 | $10.07 | $9.92 | $9.99 | $9.85 | 335,723 |
| 2017-08-17 | $9.97 | $10.19 | $9.97 | $10.06 | $9.92 | 663,559 |
| 2017-08-16 | $10.43 | $10.43 | $9.99 | $10.01 | $9.87 | 855,463 |
| 2017-08-15 | $10.35 | $10.45 | $10.05 | $10.05 | $9.91 | 291,664 |
| 2017-08-14 | $10.00 | $10.37 | $10.00 | $10.34 | $10.20 | 1,288,126 |
| 2017-08-11 | $9.90 | $10.10 | $9.74 | $9.93 | $9.79 | 572,068 |
| 2017-08-10 | $10.00 | $10.02 | $9.95 | $9.97 | $9.83 | 1,218,366 |
| 2017-08-09 | $10.04 | $10.05 | $9.94 | $10.02 | $9.88 | 269,007 |
| 2017-08-08 | $10.10 | $10.16 | $10.00 | $10.04 | $9.90 | 671,868 |
| 2017-08-07 | $10.05 | $10.15 | $9.98 | $10.11 | $9.97 | 319,940 |
| 2017-08-04 | $10.10 | $10.16 | $10.07 | $10.11 | $9.97 | 211,300 |
| 2017-08-03 | $10.12 | $10.22 | $10.06 | $10.10 | $9.96 | 484,218 |
| 2017-08-02 | $10.11 | $10.18 | $10.06 | $10.12 | $9.98 | 221,302 |
| 2017-08-01 | $10.18 | $10.24 | $10.11 | $10.13 | $9.99 | 309,510 |
| 2017-07-31 | $10.05 | $10.22 | $10.03 | $10.17 | $10.03 | 583,367 |
| 2017-07-28 | $10.10 | $10.14 | $9.99 | $10.02 | $9.88 | 345,682 |
| 2017-07-27 | $10.29 | $10.31 | $10.09 | $10.10 | $9.96 | 715,150 |
| 2017-07-26 | $10.45 | $10.55 | $10.29 | $10.30 | $10.16 | 845,182 |
| 2017-07-25 | $10.46 | $10.52 | $10.31 | $10.45 | $10.31 | 879,294 |
| 2017-07-24 | $10.57 | $10.63 | $10.40 | $10.42 | $10.28 | 565,450 |
| 2017-07-21 | $9.99 | $10.62 | $9.94 | $10.59 | $10.44 | 2,077,108 |
| 2017-07-20 | $10.02 | $10.07 | $9.92 | $9.99 | $9.85 | 614,336 |
| 2017-07-19 | $9.80 | $10.11 | $9.73 | $9.98 | $9.84 | 1,392,779 |
| 2017-07-18 | $9.88 | $9.88 | $9.71 | $9.80 | $9.67 | 893,877 |
| 2017-07-17 | $9.94 | $10.01 | $9.87 | $9.89 | $9.75 | 350,696 |
| 2017-07-14 | $9.98 | $10.00 | $9.88 | $9.96 | $9.82 | 688,209 |
| 2017-07-13 | $9.91 | $10.03 | $9.79 | $9.98 | $9.84 | 758,959 |
| 2017-07-12 | $9.66 | $10.12 | $9.66 | $9.88 | $9.74 | 1,215,868 |
| 2017-07-11 | $9.69 | $9.69 | $9.52 | $9.57 | $9.44 | 657,703 |
| 2017-07-10 | $9.66 | $9.83 | $9.66 | $9.68 | $9.55 | 232,413 |
| 2017-07-07 | $9.72 | $9.74 | $9.62 | $9.65 | $9.52 | 358,119 |
| 2017-07-06 | $9.88 | $9.98 | $9.65 | $9.68 | $9.55 | 658,607 |
| 2017-07-05 | $10.08 | $10.10 | $9.75 | $9.84 | $9.70 | 1,075,116 |
| 2017-07-03 | $10.02 | $10.23 | $10.02 | $10.07 | $9.93 | 666,523 |
| 2017-06-30 | $9.91 | $10.02 | $9.78 | $9.99 | $9.85 | 1,710,844 |
| 2017-06-29 | $10.07 | $10.11 | $9.77 | $9.91 | $9.77 | 909,541 |
| 2017-06-28 | $9.90 | $10.13 | $9.85 | $10.10 | $9.96 | 1,075,447 |
| 2017-06-27 | $9.97 | $10.07 | $9.82 | $9.82 | $9.68 | 602,534 |
| 2017-06-26 | $10.02 | $10.04 | $9.92 | $10.00 | $9.86 | 467,383 |
| 2017-06-23 | $10.00 | $10.05 | $9.95 | $9.99 | $9.85 | 547,172 |
| 2017-06-22 | $9.99 | $10.24 | $9.99 | $10.03 | $9.89 | 499,102 |
| 2017-06-21 | $10.16 | $10.22 | $9.73 | $9.98 | $9.84 | 1,446,976 |
| 2017-06-20 | $10.17 | $10.44 | $10.12 | $10.31 | $10.17 | 1,313,699 |
| 2017-06-19 | $9.96 | $10.17 | $9.91 | $10.14 | $10.00 | 841,933 |
| 2017-06-16 | $9.84 | $9.98 | $9.65 | $9.98 | $9.84 | 1,956,096 |
| 2017-06-15 | $10.10 | $10.10 | $9.80 | $9.84 | $9.70 | 835,486 |
| 2017-06-14 | $10.46 | $10.46 | $10.14 | $10.16 | $10.02 | 442,049 |
| 2017-06-13 | $9.85 | $10.43 | $9.81 | $10.40 | $10.26 | 916,048 |
| 2017-06-12 | $10.30 | $10.33 | $10.13 | $10.15 | $10.01 | 725,469 |
| 2017-06-09 | $10.16 | $10.42 | $10.14 | $10.33 | $10.19 | 802,291 |
| 2017-06-08 | $10.53 | $10.55 | $10.07 | $10.18 | $10.04 | 660,155 |
| 2017-06-07 | $10.52 | $10.69 | $10.48 | $10.57 | $10.42 | 580,202 |
| 2017-06-06 | $10.58 | $10.64 | $10.18 | $10.46 | $10.32 | 1,692,250 |
| 2017-06-05 | $10.91 | $10.97 | $10.54 | $10.57 | $10.42 | 983,066 |
| 2017-06-02 | $11.12 | $11.12 | $10.93 | $10.94 | $10.79 | 607,145 |
| 2017-06-01 | $11.03 | $11.18 | $10.98 | $11.10 | $10.95 | 786,942 |
| 2017-05-31 | $11.14 | $11.30 | $11.00 | $11.00 | $10.85 | 965,752 |
| 2017-05-30 | $11.34 | $11.43 | $11.13 | $11.14 | $10.99 | 773,365 |
| 2017-05-26 | $11.30 | $11.47 | $11.27 | $11.39 | $11.23 | 1,016,205 |
| 2017-05-25 | $11.31 | $11.36 | $11.19 | $11.28 | $11.12 | 455,145 |
| 2017-05-24 | $11.24 | $11.39 | $11.18 | $11.27 | $11.11 | 570,427 |
| 2017-05-23 | $11.13 | $11.25 | $11.05 | $11.24 | $11.09 | 433,267 |
| 2017-05-22 | $11.08 | $11.15 | $10.99 | $11.07 | $10.92 | 474,509 |
| 2017-05-19 | $10.79 | $11.16 | $10.78 | $11.11 | $10.96 | 1,036,287 |
| 2017-05-18 | $11.38 | $11.38 | $10.76 | $10.76 | $10.61 | 1,435,979 |
| 2017-05-17 | $11.50 | $11.74 | $11.40 | $11.40 | $11.24 | 1,221,071 |
| 2017-05-16 | $11.53 | $11.92 | $11.46 | $11.62 | $11.46 | 1,942,840 |
| 2017-05-15 | $11.50 | $11.60 | $11.50 | $11.52 | $11.36 | 997,406 |
| 2017-05-12 | $11.41 | $11.59 | $11.32 | $11.50 | $11.34 | 644,885 |
| 2017-05-11 | $11.55 | $11.55 | $11.20 | $11.44 | $11.28 | 796,698 |
| 2017-05-10 | $11.32 | $11.56 | $11.30 | $11.55 | $11.39 | 1,659,389 |
| 2017-05-09 | $11.35 | $11.39 | $11.19 | $11.30 | $11.14 | 376,488 |
| 2017-05-08 | $11.39 | $11.40 | $11.22 | $11.31 | $11.15 | 338,827 |
| 2017-05-05 | $11.45 | $11.52 | $11.37 | $11.40 | $11.24 | 755,424 |
| 2017-05-04 | $11.33 | $11.55 | $11.27 | $11.41 | $11.25 | 2,342,494 |
| 2017-05-03 | $11.24 | $11.37 | $11.19 | $11.36 | $11.20 | 672,958 |
| 2017-05-02 | $11.15 | $11.34 | $11.14 | $11.26 | $11.10 | 603,106 |
| 2017-05-01 | $11.19 | $11.31 | $11.07 | $11.17 | $11.02 | 336,762 |
| 2017-04-28 | $10.81 | $11.19 | $10.79 | $11.09 | $10.94 | 950,163 |
| 2017-04-27 | $11.03 | $11.07 | $10.77 | $10.79 | $10.64 | 594,953 |
| 2017-04-26 | $11.09 | $11.15 | $11.03 | $11.03 | $10.88 | 441,258 |
| 2017-04-25 | $11.25 | $11.30 | $11.07 | $11.07 | $10.92 | 519,915 |
| 2017-04-24 | $11.25 | $11.40 | $11.23 | $11.23 | $11.08 | 757,102 |
| 2017-04-21 | $11.41 | $11.48 | $11.19 | $11.19 | $11.04 | 479,083 |
| 2017-04-20 | $11.49 | $11.50 | $11.42 | $11.42 | $11.26 | 863,651 |
| 2017-04-19 | $11.56 | $11.70 | $11.38 | $11.42 | $11.26 | 686,146 |
| 2017-04-18 | $11.57 | $11.74 | $11.49 | $11.51 | $11.35 | 353,763 |
| 2017-04-17 | $11.56 | $11.70 | $11.56 | $11.65 | $11.49 | 399,576 |
| 2017-04-13 | $11.56 | $11.61 | $11.38 | $11.48 | $11.32 | 1,896,391 |
| 2017-04-12 | $11.57 | $11.76 | $11.52 | $11.58 | $11.42 | 420,572 |
| 2017-04-11 | $11.70 | $11.80 | $11.56 | $11.60 | $11.44 | 606,790 |
| 2017-04-10 | $11.42 | $11.74 | $11.42 | $11.70 | $11.54 | 1,639,563 |
| 2017-04-07 | $11.14 | $11.65 | $11.14 | $11.37 | $11.21 | 1,740,160 |
| 2017-04-06 | $11.03 | $11.18 | $10.96 | $11.12 | $10.97 | 680,424 |
| 2017-04-05 | $11.40 | $11.47 | $10.98 | $10.98 | $10.83 | 2,773,467 |
| 2017-04-04 | $11.54 | $11.57 | $11.45 | $11.55 | $11.39 | 318,763 |
| 2017-04-03 | $11.50 | $11.67 | $11.49 | $11.55 | $11.39 | 416,137 |
| 2017-03-31 | $11.43 | $11.51 | $11.38 | $11.46 | $11.30 | 564,532 |
| 2017-03-30 | $11.56 | $11.65 | $11.45 | $11.47 | $11.31 | 516,487 |
| 2017-03-29 | $11.35 | $11.67 | $11.35 | $11.57 | $11.41 | 561,629 |
| 2017-03-28 | $11.60 | $11.62 | $11.29 | $11.34 | $11.18 | 567,637 |
| 2017-03-27 | $11.72 | $11.75 | $11.48 | $11.61 | $11.45 | 1,194,975 |
| 2017-03-24 | $11.68 | $11.84 | $11.68 | $11.77 | $11.61 | 237,103 |
| 2017-03-23 | $11.75 | $11.81 | $11.62 | $11.70 | $11.54 | 299,496 |
| 2017-03-22 | $12.00 | $12.06 | $11.67 | $11.71 | $11.55 | 902,009 |
| 2017-03-21 | $12.09 | $12.16 | $11.90 | $12.00 | $11.83 | 1,669,711 |
| 2017-03-20 | $11.91 | $12.17 | $11.90 | $12.09 | $11.92 | 898,468 |
| 2017-03-17 | $12.55 | $12.60 | $11.70 | $11.90 | $11.74 | 860,284 |
| 2017-03-16 | $12.11 | $12.27 | $12.10 | $12.25 | $12.08 | 673,640 |
| 2017-03-15 | $11.89 | $12.11 | $11.87 | $12.11 | $11.94 | 450,796 |
| 2017-03-14 | $11.85 | $11.96 | $11.80 | $11.89 | $11.73 | 333,172 |
| 2017-03-13 | $11.96 | $12.01 | $11.85 | $11.88 | $11.72 | 397,422 |
| 2017-03-10 | $11.70 | $11.99 | $11.70 | $11.92 | $11.76 | 395,914 |
| 2017-03-09 | $11.56 | $11.68 | $11.52 | $11.65 | $11.49 | 399,552 |
| 2017-03-08 | $11.62 | $11.63 | $11.50 | $11.60 | $11.44 | 287,949 |
| 2017-03-07 | $11.56 | $11.68 | $11.51 | $11.64 | $11.48 | 474,963 |
| 2017-03-06 | $11.86 | $11.86 | $11.46 | $11.62 | $11.46 | 681,355 |
| 2017-03-03 | $11.93 | $12.06 | $11.80 | $11.97 | $11.81 | 340,522 |
| 2017-03-02 | $12.02 | $12.09 | $11.79 | $11.89 | $11.73 | 449,893 |
| 2017-03-01 | $11.82 | $12.15 | $11.82 | $12.06 | $11.89 | 635,443 |
| 2017-02-28 | $11.76 | $11.93 | $11.71 | $11.72 | $11.56 | 381,621 |
| 2017-02-27 | $11.85 | $11.91 | $11.74 | $11.82 | $11.66 | 392,838 |
| 2017-02-24 | $11.94 | $11.96 | $11.74 | $11.90 | $11.74 | 704,250 |
| 2017-02-23 | $12.24 | $12.28 | $11.84 | $11.88 | $11.72 | 1,427,503 |
| 2017-02-22 | $12.70 | $12.70 | $12.54 | $12.57 | $12.40 | 566,554 |
| 2017-02-21 | $12.70 | $12.90 | $12.56 | $12.65 | $12.48 | 604,872 |
| 2017-02-17 | $12.45 | $12.75 | $12.40 | $12.65 | $12.48 | 919,967 |
| 2017-02-16 | $12.63 | $12.74 | $12.39 | $12.45 | $12.28 | 247,547 |
| 2017-02-15 | $12.66 | $12.79 | $12.61 | $12.64 | $12.47 | 450,143 |
| 2017-02-14 | $12.45 | $12.71 | $12.45 | $12.71 | $12.53 | 301,045 |
| 2017-02-13 | $12.46 | $12.59 | $12.40 | $12.51 | $12.34 | 505,038 |
| 2017-02-10 | $12.48 | $12.57 | $12.37 | $12.40 | $12.23 | 589,009 |
| 2017-02-09 | $12.56 | $12.69 | $12.42 | $12.45 | $12.28 | 659,774 |
| 2017-02-08 | $12.65 | $12.73 | $12.43 | $12.50 | $12.33 | 570,338 |
| 2017-02-07 | $12.55 | $12.79 | $12.51 | $12.60 | $12.43 | 344,809 |
| 2017-02-06 | $12.57 | $12.72 | $12.36 | $12.67 | $12.50 | 467,805 |
| 2017-02-03 | $12.05 | $12.63 | $11.99 | $12.56 | $12.39 | 583,522 |
| 2017-02-02 | $11.97 | $13.29 | $11.97 | $12.02 | $11.85 | 842,835 |
| 2017-02-01 | $11.56 | $12.04 | $11.56 | $11.89 | $11.73 | 366,108 |
| 2017-01-31 | $11.49 | $11.80 | $11.40 | $11.57 | $11.41 | 685,800 |
| 2017-01-30 | $11.61 | $11.65 | $11.35 | $11.39 | $11.23 | 377,366 |
| 2017-01-27 | $11.76 | $11.92 | $11.60 | $11.68 | $11.52 | 1,542,379 |
| 2017-01-26 | $11.53 | $11.72 | $11.52 | $11.70 | $11.54 | 1,031,560 |
| 2017-01-25 | $11.50 | $11.60 | $11.42 | $11.54 | $11.38 | 811,055 |
| 2017-01-24 | $11.53 | $11.54 | $11.37 | $11.46 | $11.30 | 489,161 |
| 2017-01-23 | $11.04 | $11.59 | $10.96 | $11.58 | $11.42 | 764,001 |
| 2017-01-20 | $11.04 | $11.14 | $10.91 | $11.08 | $10.93 | 388,651 |
| 2017-01-19 | $11.11 | $11.18 | $10.99 | $11.03 | $10.88 | 230,773 |
| 2017-01-18 | $11.20 | $11.28 | $11.10 | $11.11 | $10.96 | 345,201 |
| 2017-01-17 | $10.96 | $11.31 | $10.91 | $11.20 | $11.05 | 848,477 |
| 2017-01-13 | $10.72 | $11.03 | $10.62 | $10.96 | $10.81 | 884,770 |
| 2017-01-12 | $10.93 | $11.02 | $10.74 | $10.75 | $10.60 | 422,332 |
| 2017-01-11 | $10.75 | $11.06 | $10.75 | $10.93 | $10.78 | 957,599 |
| 2017-01-10 | $10.60 | $10.88 | $10.60 | $10.74 | $10.59 | 1,252,167 |
| 2017-01-09 | $10.59 | $10.66 | $10.44 | $10.61 | $10.46 | 535,441 |
| 2017-01-06 | $10.74 | $10.78 | $10.54 | $10.60 | $10.45 | 491,994 |
| 2017-01-05 | $10.85 | $11.00 | $10.66 | $10.79 | $10.64 | 318,309 |
| 2017-01-04 | $10.95 | $11.00 | $10.84 | $10.92 | $10.77 | 298,367 |
| 2017-01-03 | $10.37 | $10.95 | $10.37 | $10.95 | $10.80 | 588,649 |
| 2016-12-30 | $10.34 | $10.53 | $10.30 | $10.38 | $10.24 | 424,039 |
| 2016-12-29 | $10.17 | $10.37 | $10.17 | $10.29 | $10.15 | 259,512 |
| 2016-12-28 | $10.20 | $10.45 | $10.12 | $10.17 | $10.03 | 499,130 |
| 2016-12-27 | $10.12 | $10.26 | $10.03 | $10.23 | $10.09 | 277,765 |
| 2016-12-23 | $10.14 | $10.30 | $10.12 | $10.14 | $10.00 | 322,538 |
| 2016-12-22 | $10.38 | $10.47 | $10.15 | $10.21 | $10.07 | 479,802 |
| 2016-12-21 | $10.26 | $10.45 | $10.19 | $10.42 | $10.28 | 318,587 |
| 2016-12-20 | $10.07 | $10.43 | $10.01 | $10.30 | $10.16 | 380,128 |
| 2016-12-19 | $10.19 | $10.26 | $9.98 | $9.99 | $9.85 | 451,916 |
| 2016-12-16 | $10.17 | $10.21 | $9.94 | $10.13 | $9.99 | 277,590 |
| 2016-12-15 | $10.13 | $10.19 | $9.96 | $10.18 | $10.04 | 230,397 |
| 2016-12-14 | $10.33 | $10.40 | $10.09 | $10.14 | $10.00 | 470,341 |
| 2016-12-13 | $10.35 | $10.38 | $10.18 | $10.30 | $10.16 | 324,855 |
| 2016-12-12 | $10.29 | $10.46 | $10.29 | $10.32 | $10.18 | 205,441 |
| 2016-12-09 | $10.30 | $10.46 | $10.16 | $10.36 | $10.22 | 202,867 |
| 2016-12-08 | $10.33 | $10.46 | $10.25 | $10.32 | $10.18 | 286,736 |
| 2016-12-07 | $10.48 | $10.50 | $10.39 | $10.39 | $10.25 | 138,997 |
| 2016-12-06 | $10.52 | $10.63 | $10.42 | $10.49 | $10.35 | 216,302 |
| 2016-12-05 | $10.64 | $10.78 | $10.50 | $10.52 | $10.38 | 275,388 |
| 2016-12-02 | $10.79 | $10.91 | $10.59 | $10.60 | $10.45 | 298,883 |
| 2016-12-01 | $10.93 | $11.00 | $10.71 | $10.74 | $10.59 | 547,329 |
| 2016-11-30 | $11.08 | $11.12 | $10.93 | $10.98 | $10.83 | 414,223 |
| 2016-11-29 | $11.07 | $11.18 | $11.00 | $11.06 | $10.91 | 187,119 |
| 2016-11-28 | $11.00 | $11.18 | $10.85 | $11.08 | $10.93 | 237,564 |
| 2016-11-25 | $10.90 | $11.12 | $10.84 | $11.08 | $10.93 | 135,962 |
| 2016-11-23 | $10.80 | $11.08 | $10.77 | $10.94 | $10.79 | 632,724 |
| 2016-11-22 | $10.80 | $10.90 | $10.74 | $10.84 | $10.69 | 331,207 |
| 2016-11-21 | $10.63 | $10.77 | $10.56 | $10.76 | $10.61 | 186,694 |
| 2016-11-18 | $10.78 | $10.80 | $10.57 | $10.61 | $10.46 | 287,553 |
| 2016-11-17 | $10.69 | $10.90 | $10.57 | $10.72 | $10.57 | 283,379 |
| 2016-11-16 | $10.69 | $10.98 | $10.62 | $10.73 | $10.58 | 384,871 |
| 2016-11-15 | $10.04 | $10.71 | $9.98 | $10.68 | $10.53 | 591,598 |
| 2016-11-14 | $10.00 | $10.06 | $9.73 | $9.86 | $9.72 | 435,476 |
| 2016-11-11 | $10.18 | $10.22 | $9.86 | $10.00 | $9.86 | 542,669 |
| 2016-11-10 | $10.55 | $10.55 | $10.14 | $10.22 | $10.08 | 523,894 |
| 2016-11-09 | $10.48 | $10.59 | $10.28 | $10.52 | $10.38 | 299,287 |
| 2016-11-08 | $10.63 | $10.69 | $10.56 | $10.59 | $10.44 | 283,421 |
| 2016-11-07 | $10.59 | $10.66 | $10.56 | $10.64 | $10.49 | 253,529 |
| 2016-11-04 | $10.53 | $10.58 | $10.40 | $10.46 | $10.32 | 205,058 |
| 2016-11-03 | $10.70 | $10.73 | $10.53 | $10.55 | $10.40 | 207,122 |
| 2016-11-02 | $10.75 | $10.89 | $10.62 | $10.64 | $10.49 | 343,361 |
| 2016-11-01 | $10.97 | $11.06 | $10.64 | $10.80 | $10.65 | 372,563 |
| 2016-10-31 | $11.03 | $11.08 | $10.95 | $11.00 | $10.85 | 182,060 |
| 2016-10-28 | $11.07 | $11.12 | $11.01 | $11.02 | $10.87 | 188,092 |
| 2016-10-27 | $11.19 | $11.19 | $11.05 | $11.11 | $10.96 | 128,053 |
| 2016-10-26 | $11.30 | $11.35 | $11.07 | $11.12 | $10.97 | 352,173 |
| 2016-10-25 | $11.30 | $11.44 | $11.27 | $11.37 | $11.21 | 302,487 |
| 2016-10-24 | $11.35 | $11.41 | $11.24 | $11.28 | $11.12 | 162,366 |
| 2016-10-21 | $11.27 | $11.42 | $11.24 | $11.28 | $11.12 | 265,043 |
| 2016-10-20 | $11.35 | $11.42 | $11.27 | $11.30 | $11.14 | 181,505 |
| 2016-10-19 | $11.42 | $11.51 | $11.32 | $11.41 | $11.25 | 293,284 |
| 2016-10-18 | $11.46 | $11.50 | $11.31 | $11.41 | $11.25 | 276,938 |
| 2016-10-17 | $11.34 | $11.53 | $11.25 | $11.35 | $11.19 | 404,069 |
| 2016-10-14 | $11.27 | $11.38 | $11.22 | $11.36 | $11.20 | 210,273 |
| 2016-10-13 | $11.23 | $11.40 | $11.17 | $11.29 | $11.13 | 196,167 |
| 2016-10-12 | $11.49 | $11.53 | $11.29 | $11.37 | $11.21 | 345,295 |
| 2016-10-11 | $11.57 | $11.65 | $11.38 | $11.45 | $11.29 | 320,795 |
| 2016-10-10 | $11.55 | $11.71 | $11.51 | $11.60 | $11.44 | 454,360 |
| 2016-10-07 | $11.45 | $11.54 | $11.35 | $11.50 | $11.34 | 233,398 |
| 2016-10-06 | $11.35 | $11.50 | $11.28 | $11.40 | $11.24 | 482,594 |
| 2016-10-05 | $11.26 | $11.37 | $11.14 | $11.34 | $11.18 | 431,837 |
| 2016-10-04 | $11.49 | $11.55 | $11.30 | $11.32 | $11.16 | 562,510 |
| 2016-10-03 | $11.44 | $11.49 | $11.37 | $11.42 | $11.26 | 694,047 |
| 2016-09-30 | $11.28 | $11.48 | $11.19 | $11.41 | $11.25 | 877,330 |
| 2016-09-29 | $11.13 | $11.36 | $11.09 | $11.19 | $11.04 | 262,515 |
| 2016-09-28 | $11.02 | $11.20 | $10.93 | $11.19 | $11.04 | 357,774 |
| 2016-09-27 | $10.99 | $11.03 | $10.90 | $10.96 | $10.81 | 430,130 |
| 2016-09-26 | $10.97 | $11.00 | $10.86 | $10.88 | $10.73 | 307,261 |
| 2016-09-23 | $10.98 | $11.10 | $10.91 | $10.97 | $10.82 | 288,871 |
| 2016-09-22 | $10.96 | $11.11 | $10.90 | $11.03 | $10.88 | 434,893 |
| 2016-09-21 | $10.93 | $11.04 | $10.75 | $10.85 | $10.70 | 663,798 |
| 2016-09-20 | $11.12 | $11.12 | $10.90 | $10.95 | $10.80 | 788,445 |
| 2016-09-19 | $10.89 | $11.04 | $10.85 | $11.04 | $10.89 | 750,791 |
| 2016-09-16 | $10.62 | $10.98 | $10.53 | $10.76 | $10.61 | 1,487,348 |
| 2016-09-15 | $10.64 | $10.75 | $10.54 | $10.68 | $10.53 | 578,687 |
| 2016-09-14 | $10.50 | $10.67 | $10.49 | $10.62 | $10.47 | 506,307 |
| 2016-09-13 | $10.69 | $10.71 | $10.34 | $10.48 | $10.34 | 642,305 |
| 2016-09-12 | $10.73 | $10.88 | $10.59 | $10.83 | $10.68 | 431,677 |
| 2016-09-09 | $11.11 | $11.19 | $10.69 | $10.76 | $10.61 | 811,338 |
| 2016-09-08 | $11.10 | $11.40 | $11.01 | $11.21 | $11.06 | 1,788,635 |
| 2016-09-07 | $10.60 | $11.10 | $10.57 | $11.10 | $10.95 | 1,113,547 |
| 2016-09-06 | $10.37 | $10.60 | $10.33 | $10.60 | $10.45 | 681,685 |
| 2016-09-02 | $10.23 | $10.47 | $10.23 | $10.37 | $10.23 | 473,090 |
| 2016-09-01 | $10.04 | $10.23 | $9.99 | $10.23 | $10.09 | 536,142 |
| 2016-08-31 | $9.87 | $10.07 | $9.80 | $10.05 | $9.91 | 816,145 |
| 2016-08-30 | $9.75 | $9.92 | $9.75 | $9.87 | $9.73 | 1,192,115 |
| 2016-08-29 | $9.87 | $9.87 | $9.38 | $9.69 | $9.56 | 545,914 |
| 2016-08-26 | $9.51 | $9.67 | $9.44 | $9.50 | $9.37 | 607,129 |
| 2016-08-25 | $9.67 | $9.70 | $9.61 | $9.63 | $9.50 | 282,843 |
| 2016-08-24 | $9.79 | $9.83 | $9.59 | $9.65 | $9.52 | 331,316 |
| 2016-08-23 | $9.85 | $9.93 | $9.72 | $9.77 | $9.64 | 276,700 |
| 2016-08-22 | $9.70 | $9.83 | $9.55 | $9.77 | $9.64 | 640,253 |
| 2016-08-19 | $9.74 | $9.75 | $9.64 | $9.73 | $9.60 | 337,532 |
| 2016-08-18 | $9.80 | $9.94 | $9.73 | $9.75 | $9.62 | 384,337 |
| 2016-08-17 | $9.93 | $9.93 | $9.70 | $9.79 | $9.66 | 829,335 |
| 2016-08-16 | $9.97 | $10.24 | $9.93 | $9.96 | $9.82 | 295,609 |
| 2016-08-15 | $10.15 | $10.32 | $10.02 | $10.05 | $9.91 | 274,397 |
| 2016-08-12 | $9.74 | $10.19 | $9.74 | $10.14 | $10.00 | 570,009 |
| 2016-08-11 | $10.07 | $10.07 | $9.72 | $9.98 | $9.84 | 607,808 |
| 2016-08-10 | $10.17 | $10.23 | $10.05 | $10.09 | $9.95 | 147,756 |
| 2016-08-09 | $10.26 | $10.28 | $10.19 | $10.19 | $10.05 | 205,466 |
| 2016-08-08 | $10.35 | $10.36 | $10.22 | $10.24 | $10.10 | 288,947 |
| 2016-08-05 | $10.38 | $10.48 | $10.29 | $10.36 | $10.22 | 232,635 |
| 2016-08-04 | $10.30 | $10.42 | $10.15 | $10.34 | $10.20 | 506,576 |
| 2016-08-03 | $10.34 | $10.39 | $10.15 | $10.26 | $10.12 | 416,019 |
| 2016-08-02 | $10.65 | $10.78 | $10.35 | $10.38 | $10.24 | 505,208 |
| 2016-08-01 | $10.92 | $10.94 | $10.64 | $10.64 | $10.49 | 502,233 |
| 2016-07-29 | $10.72 | $11.08 | $10.72 | $10.96 | $10.81 | 351,736 |
| 2016-07-28 | $10.79 | $10.81 | $10.55 | $10.73 | $10.58 | 254,742 |
| 2016-07-27 | $10.99 | $11.01 | $10.69 | $10.82 | $10.67 | 506,194 |
| 2016-07-26 | $11.08 | $11.11 | $10.94 | $10.94 | $10.79 | 174,945 |
| 2016-07-25 | $11.13 | $11.26 | $11.04 | $11.08 | $10.93 | 230,040 |
| 2016-07-22 | $11.21 | $11.22 | $11.06 | $11.19 | $11.04 | 401,969 |
| 2016-07-21 | $10.86 | $11.32 | $10.80 | $11.22 | $11.07 | 534,282 |
| 2016-07-20 | $10.68 | $10.89 | $10.52 | $10.85 | $10.70 | 420,873 |
| 2016-07-19 | $10.83 | $10.90 | $10.59 | $10.71 | $10.56 | 319,753 |
| 2016-07-18 | $11.08 | $11.08 | $10.82 | $10.86 | $10.71 | 306,136 |
| 2016-07-15 | $10.98 | $11.08 | $10.94 | $11.01 | $10.86 | 562,826 |
| 2016-07-14 | $10.86 | $11.04 | $10.84 | $10.96 | $10.81 | 182,153 |
| 2016-07-13 | $10.90 | $11.07 | $10.81 | $10.85 | $10.70 | 234,402 |
| 2016-07-12 | $10.89 | $11.09 | $10.86 | $10.87 | $10.72 | 357,027 |
| 2016-07-11 | $11.02 | $11.11 | $10.63 | $10.82 | $10.67 | 554,520 |
| 2016-07-08 | $10.82 | $11.01 | $10.79 | $10.98 | $10.83 | 335,149 |
| 2016-07-07 | $10.77 | $10.87 | $10.66 | $10.74 | $10.59 | 305,298 |
| 2016-07-06 | $11.07 | $11.07 | $10.73 | $10.75 | $10.60 | 308,220 |
| 2016-07-05 | $11.12 | $11.19 | $11.01 | $11.07 | $10.92 | 328,262 |
| 2016-07-01 | $10.98 | $11.18 | $10.93 | $11.15 | $11.00 | 292,952 |
| 2016-06-30 | $10.68 | $10.97 | $10.56 | $10.97 | $10.82 | 737,416 |
| 2016-06-29 | $10.58 | $10.69 | $10.49 | $10.65 | $10.50 | 552,114 |
| 2016-06-28 | $10.53 | $10.62 | $10.42 | $10.49 | $10.35 | 376,165 |
| 2016-06-27 | $10.73 | $10.73 | $10.18 | $10.43 | $10.29 | 657,376 |
| 2016-06-24 | $10.98 | $11.06 | $10.75 | $10.76 | $10.61 | 454,406 |
| 2016-06-23 | $11.27 | $11.34 | $11.15 | $11.30 | $11.14 | 462,274 |
| 2016-06-22 | $11.19 | $11.38 | $11.18 | $11.18 | $11.03 | 326,696 |
| 2016-06-21 | $11.30 | $11.36 | $11.14 | $11.22 | $11.07 | 207,955 |
| 2016-06-20 | $11.33 | $11.50 | $11.16 | $11.29 | $11.13 | 365,267 |
| 2016-06-17 | $11.44 | $11.44 | $11.13 | $11.23 | $11.08 | 700,474 |
| 2016-06-16 | $11.36 | $11.74 | $11.21 | $11.38 | $11.22 | 720,092 |
| 2016-06-15 | $11.03 | $11.41 | $10.97 | $11.22 | $11.07 | 513,590 |
| 2016-06-14 | $11.06 | $11.10 | $10.90 | $10.96 | $10.81 | 434,542 |
| 2016-06-13 | $11.09 | $11.15 | $11.03 | $11.13 | $10.98 | 264,796 |
| 2016-06-10 | $11.29 | $11.29 | $11.13 | $11.18 | $11.03 | 256,957 |
| 2016-06-09 | $11.50 | $11.50 | $11.31 | $11.42 | $11.26 | 237,545 |
| 2016-06-08 | $11.54 | $11.75 | $11.47 | $11.53 | $11.37 | 678,824 |
| 2016-06-07 | $11.38 | $11.61 | $11.31 | $11.56 | $11.40 | 397,149 |
| 2016-06-06 | $11.46 | $11.52 | $11.34 | $11.40 | $11.24 | 228,205 |
| 2016-06-03 | $11.64 | $11.71 | $11.41 | $11.49 | $11.33 | 694,818 |
| 2016-06-02 | $11.30 | $11.67 | $11.24 | $11.64 | $11.48 | 862,124 |
| 2016-06-01 | $11.36 | $11.40 | $11.17 | $11.32 | $11.16 | 2,341,378 |
| 2016-05-31 | $11.36 | $11.42 | $11.13 | $11.38 | $11.22 | 1,437,335 |
| 2016-05-27 | $10.99 | $11.11 | $10.81 | $11.09 | $10.94 | 400,634 |
| 2016-05-26 | $11.00 | $11.04 | $10.87 | $11.00 | $10.85 | 431,790 |
| 2016-05-25 | $10.78 | $11.10 | $10.73 | $10.97 | $10.82 | 854,051 |
| 2016-05-24 | $10.70 | $10.97 | $10.65 | $10.76 | $10.61 | 938,235 |
| 2016-05-23 | $10.23 | $10.72 | $10.19 | $10.69 | $10.54 | 501,364 |
| 2016-05-20 | $10.15 | $10.42 | $10.15 | $10.23 | $10.09 | 584,579 |
| 2016-05-19 | $10.22 | $10.29 | $10.06 | $10.15 | $10.01 | 458,759 |
| 2016-05-18 | $10.44 | $10.44 | $10.22 | $10.41 | $10.27 | 348,517 |
| 2016-05-17 | $10.99 | $10.99 | $10.34 | $10.37 | $10.23 | 259,649 |
| 2016-05-16 | $10.63 | $10.72 | $10.50 | $10.61 | $10.46 | 394,762 |
| 2016-05-13 | $11.09 | $11.25 | $10.58 | $10.59 | $10.44 | 462,507 |
| 2016-05-12 | $11.10 | $11.25 | $11.04 | $11.09 | $10.94 | 507,753 |
| 2016-05-11 | $10.76 | $11.13 | $10.76 | $11.10 | $10.95 | 473,605 |
| 2016-05-10 | $10.66 | $10.86 | $10.60 | $10.81 | $10.66 | 393,964 |
| 2016-05-09 | $10.61 | $10.75 | $10.57 | $10.60 | $10.45 | 383,488 |
| 2016-05-06 | $10.47 | $10.64 | $10.33 | $10.61 | $10.46 | 303,713 |
| 2016-05-05 | $10.33 | $10.61 | $10.27 | $10.50 | $10.36 | 468,770 |
| 2016-05-04 | $10.28 | $10.40 | $10.20 | $10.32 | $10.18 | 325,832 |
| 2016-05-03 | $10.43 | $10.55 | $10.22 | $10.27 | $10.13 | 1,102,630 |
| 2016-05-02 | $10.66 | $10.72 | $10.27 | $10.42 | $10.28 | 792,336 |
| 2016-04-29 | $10.94 | $10.94 | $10.60 | $10.66 | $10.51 | 540,641 |
| 2016-04-28 | $10.88 | $11.05 | $10.85 | $10.94 | $10.79 | 767,988 |
| 2016-04-27 | $10.95 | $11.09 | $10.87 | $10.90 | $10.75 | 558,041 |
| 2016-04-26 | $11.01 | $11.10 | $10.86 | $10.93 | $10.78 | 2,344,942 |
| 2016-04-25 | $11.27 | $11.30 | $10.96 | $11.00 | $10.85 | 837,461 |
| 2016-04-22 | $11.09 | $11.31 | $11.04 | $11.26 | $11.10 | 656,530 |
| 2016-04-21 | $11.44 | $11.45 | $11.14 | $11.15 | $11.00 | 456,896 |
| 2016-04-20 | $11.53 | $11.65 | $11.35 | $11.37 | $11.21 | 514,508 |
| 2016-04-19 | $11.35 | $11.70 | $11.35 | $11.59 | $11.43 | 1,180,732 |
| 2016-04-18 | $11.18 | $11.31 | $11.02 | $11.28 | $11.12 | 598,894 |
| 2016-04-15 | $11.20 | $11.40 | $11.08 | $11.23 | $11.08 | 405,721 |
| 2016-04-14 | $11.15 | $11.27 | $11.01 | $11.23 | $11.08 | 604,716 |
| 2016-04-13 | $11.20 | $11.23 | $11.06 | $11.14 | $10.99 | 894,691 |
| 2016-04-12 | $10.86 | $11.21 | $10.84 | $11.15 | $11.00 | 673,794 |
| 2016-04-11 | $11.08 | $11.30 | $10.90 | $10.90 | $10.75 | 422,110 |
| 2016-04-08 | $10.84 | $11.05 | $10.80 | $11.03 | $10.88 | 549,676 |
| 2016-04-07 | $10.97 | $11.13 | $10.79 | $10.83 | $10.68 | 654,203 |
| 2016-04-06 | $11.12 | $11.22 | $10.97 | $11.00 | $10.85 | 559,357 |
| 2016-04-05 | $11.20 | $11.28 | $10.91 | $11.12 | $10.97 | 991,102 |
| 2016-04-04 | $11.49 | $11.50 | $11.21 | $11.27 | $11.11 | 486,783 |
| 2016-04-01 | $11.58 | $11.62 | $11.33 | $11.45 | $11.29 | 257,247 |
| 2016-03-31 | $11.69 | $11.74 | $11.51 | $11.55 | $11.39 | 696,934 |
| 2016-03-30 | $11.61 | $11.71 | $11.47 | $11.69 | $11.53 | 844,042 |
| 2016-03-29 | $11.56 | $11.70 | $11.55 | $11.59 | $11.43 | 886,927 |
| 2016-03-28 | $11.62 | $11.67 | $11.51 | $11.56 | $11.40 | 420,137 |
| 2016-03-24 | $11.55 | $11.70 | $11.53 | $11.61 | $11.45 | 946,036 |
| 2016-03-23 | $11.35 | $11.69 | $11.30 | $11.60 | $11.44 | 1,029,365 |
| 2016-03-22 | $11.62 | $11.69 | $11.30 | $11.39 | $11.23 | 3,865,953 |
| 2016-03-21 | $12.36 | $12.68 | $12.36 | $12.57 | $12.40 | 418,762 |
| 2016-03-18 | $12.85 | $13.25 | $12.33 | $12.42 | $12.25 | 834,348 |
| 2016-03-17 | $12.96 | $12.97 | $12.51 | $12.86 | $12.68 | 355,884 |
| 2016-03-16 | $12.65 | $12.88 | $12.58 | $12.83 | $12.65 | 152,454 |
| 2016-03-15 | $12.85 | $12.89 | $12.63 | $12.72 | $12.54 | 312,970 |
| 2016-03-14 | $13.04 | $13.09 | $12.85 | $12.91 | $12.73 | 368,320 |
| 2016-03-11 | $12.98 | $13.27 | $12.94 | $13.08 | $12.90 | 366,850 |
| 2016-03-10 | $12.94 | $13.06 | $12.83 | $12.87 | $12.69 | 495,373 |
| 2016-03-09 | $13.11 | $13.11 | $12.74 | $12.89 | $12.71 | 344,620 |
| 2016-03-08 | $13.20 | $13.20 | $13.04 | $13.14 | $12.96 | 243,544 |
| 2016-03-07 | $12.93 | $13.22 | $12.93 | $13.19 | $13.01 | 275,900 |
| 2016-03-04 | $13.10 | $13.24 | $12.93 | $13.01 | $12.83 | 447,830 |
| 2016-03-03 | $13.22 | $13.30 | $13.05 | $13.08 | $12.90 | 362,659 |
| 2016-03-02 | $13.09 | $13.30 | $12.99 | $13.22 | $13.04 | 388,040 |
| 2016-03-01 | $13.15 | $13.15 | $13.02 | $13.09 | $12.91 | 452,988 |
| 2016-02-29 | $12.90 | $13.25 | $12.90 | $13.04 | $12.86 | 433,262 |
| 2016-02-26 | $13.25 | $13.34 | $12.86 | $12.90 | $12.72 | 425,486 |
| 2016-02-25 | $12.92 | $13.23 | $12.79 | $13.23 | $13.05 | 255,304 |
| 2016-02-24 | $12.83 | $12.96 | $12.46 | $12.89 | $12.71 | 450,135 |
| 2016-02-23 | $13.05 | $13.13 | $12.97 | $12.99 | $12.81 | 296,363 |
| 2016-02-22 | $12.92 | $13.42 | $12.88 | $13.06 | $12.88 | 758,463 |
| 2016-02-19 | $13.00 | $13.05 | $12.85 | $12.91 | $12.73 | 336,190 |
| 2016-02-18 | $12.90 | $13.05 | $12.70 | $13.04 | $12.86 | 833,630 |
| 2016-02-17 | $12.58 | $13.08 | $12.40 | $12.90 | $12.72 | 788,206 |
| 2016-02-16 | $12.05 | $12.34 | $11.90 | $12.34 | $12.17 | 716,844 |
| 2016-02-12 | $11.22 | $11.99 | $11.22 | $11.91 | $11.75 | 541,792 |
| 2016-02-11 | $11.12 | $11.21 | $11.03 | $11.14 | $10.99 | 430,618 |
| 2016-02-10 | $11.58 | $11.61 | $11.09 | $11.21 | $11.06 | 454,801 |
| 2016-02-09 | $11.39 | $11.79 | $11.35 | $11.55 | $11.39 | 228,640 |
| 2016-02-08 | $11.55 | $11.60 | $11.38 | $11.51 | $11.35 | 176,432 |
| 2016-02-05 | $11.61 | $11.82 | $11.55 | $11.65 | $11.49 | 257,751 |
| 2016-02-04 | $11.34 | $11.70 | $11.22 | $11.63 | $11.47 | 314,320 |
| 2016-02-03 | $11.87 | $11.91 | $11.27 | $11.32 | $11.16 | 217,258 |
| 2016-02-02 | $11.89 | $11.94 | $11.69 | $11.82 | $11.66 | 329,271 |
| 2016-02-01 | $11.87 | $12.00 | $11.72 | $11.97 | $11.81 | 143,215 |
| 2016-01-29 | $11.70 | $11.94 | $11.67 | $11.92 | $11.76 | 364,236 |
| 2016-01-28 | $11.64 | $11.80 | $11.52 | $11.69 | $11.53 | 289,776 |
| 2016-01-27 | $11.60 | $11.86 | $11.49 | $11.56 | $11.40 | 390,907 |
| 2016-01-26 | $11.56 | $11.83 | $11.50 | $11.64 | $11.48 | 276,105 |
| 2016-01-25 | $11.55 | $11.71 | $11.45 | $11.54 | $11.38 | 204,778 |
| 2016-01-22 | $11.23 | $11.57 | $11.23 | $11.56 | $11.40 | 328,184 |
| 2016-01-21 | $11.04 | $11.20 | $10.93 | $11.12 | $10.97 | 162,721 |
| 2016-01-20 | $10.98 | $11.09 | $10.63 | $11.03 | $10.88 | 227,352 |
| 2016-01-19 | $11.39 | $11.44 | $10.93 | $11.09 | $10.94 | 215,299 |
| 2016-01-15 | $11.57 | $11.66 | $11.10 | $11.35 | $11.19 | 307,956 |
| 2016-01-14 | $12.06 | $12.10 | $11.78 | $11.80 | $11.64 | 278,398 |
| 2016-01-13 | $11.85 | $12.28 | $11.85 | $12.00 | $11.83 | 489,999 |
| 2016-01-12 | $11.69 | $11.87 | $11.69 | $11.85 | $11.69 | 270,194 |
| 2016-01-11 | $11.70 | $11.84 | $11.46 | $11.61 | $11.45 | 465,892 |
| 2016-01-08 | $11.68 | $11.81 | $11.56 | $11.70 | $11.54 | 364,479 |
| 2016-01-07 | $11.60 | $11.66 | $11.41 | $11.59 | $11.43 | 561,556 |
| 2016-01-06 | $11.73 | $11.91 | $11.57 | $11.75 | $11.59 | 703,231 |
| 2016-01-05 | $11.90 | $12.03 | $11.81 | $11.84 | $11.68 | 395,500 |
| 2016-01-04 | $12.19 | $12.23 | $11.85 | $11.91 | $11.75 | 228,400 |
| 2015-12-31 | $12.15 | $12.51 | $12.01 | $12.29 | $12.12 | 281,658 |
| 2015-12-30 | $12.43 | $12.47 | $12.15 | $12.17 | $12.00 | 292,191 |
| 2015-12-29 | $12.30 | $12.55 | $12.29 | $12.45 | $12.28 | 366,310 |
| 2015-12-28 | $12.00 | $12.40 | $11.93 | $12.28 | $12.11 | 369,988 |
| 2015-12-24 | $11.92 | $12.13 | $11.90 | $12.03 | $11.86 | 178,694 |
| 2015-12-23 | $12.04 | $12.07 | $11.87 | $11.94 | $11.78 | 410,999 |
| 2015-12-22 | $11.92 | $12.03 | $11.77 | $11.99 | $11.82 | 435,683 |
| 2015-12-21 | $12.20 | $12.26 | $11.88 | $11.96 | $11.80 | 203,111 |
| 2015-12-18 | $12.27 | $12.29 | $11.81 | $12.08 | $11.91 | 616,645 |
| 2015-12-17 | $12.10 | $12.55 | $12.10 | $12.31 | $12.14 | 659,766 |
| 2015-12-16 | $11.71 | $12.25 | $11.63 | $12.09 | $11.92 | 1,082,913 |
| 2015-12-15 | $11.39 | $11.72 | $11.22 | $11.67 | $11.51 | 2,213,947 |
| 2015-12-14 | $10.64 | $11.34 | $10.57 | $10.84 | $10.69 | 756,544 |
| 2015-12-11 | $10.60 | $11.18 | $10.56 | $10.65 | $10.50 | 935,365 |
| 2015-12-10 | $10.50 | $10.83 | $10.40 | $10.68 | $10.53 | 280,407 |
| 2015-12-09 | $10.55 | $10.80 | $10.49 | $10.58 | $10.43 | 449,780 |
| 2015-12-08 | $10.78 | $10.85 | $10.49 | $10.59 | $10.44 | 248,509 |
| 2015-12-07 | $10.97 | $10.99 | $10.79 | $10.88 | $10.73 | 270,917 |
| 2015-12-04 | $10.80 | $10.99 | $10.78 | $10.96 | $10.81 | 161,095 |
| 2015-12-03 | $10.92 | $11.01 | $10.70 | $10.80 | $10.65 | 183,397 |
| 2015-12-02 | $10.94 | $11.02 | $10.72 | $10.91 | $10.76 | 267,516 |
| 2015-12-01 | $11.28 | $11.28 | $10.84 | $10.98 | $10.83 | 308,701 |
| 2015-11-30 | $10.99 | $11.28 | $10.93 | $11.25 | $11.10 | 1,085,890 |
| 2015-11-27 | $10.90 | $11.10 | $10.84 | $10.94 | $10.79 | 225,183 |
| 2015-11-25 | $10.95 | $11.05 | $10.74 | $10.91 | $10.76 | 357,507 |
| 2015-11-24 | $10.93 | $11.07 | $10.86 | $10.93 | $10.78 | 554,452 |
| 2015-11-23 | $11.28 | $11.30 | $10.90 | $10.95 | $10.80 | 2,116,606 |
| 2015-11-20 | $11.14 | $11.24 | $10.66 | $10.90 | $10.75 | 1,094,992 |
| 2015-11-19 | $11.27 | $11.42 | $11.06 | $11.06 | $10.91 | 392,709 |
| 2015-11-18 | $11.35 | $11.44 | $11.06 | $11.23 | $11.08 | 514,861 |
| 2015-11-17 | $11.26 | $11.35 | $11.14 | $11.30 | $11.14 | 412,425 |
| 2015-11-16 | $10.81 | $11.38 | $10.81 | $11.23 | $11.08 | 558,166 |
| 2015-11-13 | $10.53 | $11.28 | $10.25 | $10.87 | $10.72 | 527,553 |
| 2015-11-12 | $10.73 | $11.28 | $10.69 | $11.24 | $11.09 | 442,987 |
| 2015-11-11 | $10.73 | $10.97 | $10.72 | $10.83 | $10.68 | 138,751 |
| 2015-11-10 | $10.81 | $10.86 | $10.64 | $10.77 | $10.62 | 163,330 |
| 2015-11-09 | $10.99 | $11.09 | $10.81 | $10.87 | $10.72 | 170,370 |
| 2015-11-06 | $10.67 | $10.99 | $10.46 | $10.99 | $10.84 | 305,393 |
| 2015-11-05 | $10.92 | $10.99 | $10.70 | $10.75 | $10.60 | 432,597 |
| 2015-11-04 | $10.60 | $11.23 | $10.59 | $10.92 | $10.77 | 619,453 |
| 2015-11-03 | $10.75 | $10.80 | $10.30 | $10.60 | $10.45 | 426,968 |
| 2015-11-02 | $10.58 | $10.95 | $10.57 | $10.78 | $10.63 | 432,533 |
| 2015-10-30 | $10.50 | $10.97 | $10.49 | $10.59 | $10.44 | 898,969 |
| 2015-10-29 | $10.13 | $10.91 | $9.87 | $10.58 | $10.43 | 819,272 |
| 2015-10-28 | $9.63 | $10.17 | $9.53 | $10.10 | $9.96 | 455,844 |
| 2015-10-27 | $9.71 | $9.81 | $9.44 | $9.70 | $9.57 | 764,487 |
| 2015-10-26 | $9.42 | $10.39 | $9.42 | $9.87 | $9.73 | 1,132,333 |
| 2015-10-23 | $9.01 | $9.21 | $8.94 | $9.21 | $9.08 | 384,589 |
| 2015-10-22 | $8.92 | $9.10 | $8.82 | $9.00 | $8.88 | 167,789 |
| 2015-10-21 | $9.01 | $9.05 | $8.80 | $8.84 | $8.72 | 98,002 |
| 2015-10-20 | $9.01 | $9.13 | $8.93 | $9.01 | $8.89 | 107,243 |
| 2015-10-19 | $9.21 | $9.23 | $8.92 | $9.01 | $8.89 | 110,573 |
| 2015-10-16 | $9.18 | $9.24 | $9.00 | $9.22 | $9.09 | 401,149 |
| 2015-10-15 | $8.91 | $9.13 | $8.89 | $9.08 | $8.95 | 149,472 |
| 2015-10-14 | $8.99 | $9.02 | $8.87 | $8.90 | $8.78 | 113,877 |
| 2015-10-13 | $9.18 | $9.23 | $8.97 | $8.97 | $8.85 | 73,755 |
| 2015-10-12 | $9.13 | $9.32 | $9.11 | $9.16 | $9.03 | 69,698 |
| 2015-10-09 | $9.20 | $9.47 | $9.14 | $9.14 | $9.01 | 154,130 |
| 2015-10-08 | $9.12 | $9.19 | $9.10 | $9.18 | $9.05 | 98,666 |
| 2015-10-07 | $8.75 | $9.22 | $8.75 | $9.11 | $8.98 | 244,119 |
| 2015-10-06 | $8.64 | $8.91 | $8.56 | $8.73 | $8.61 | 221,404 |
| 2015-10-05 | $8.46 | $8.85 | $8.35 | $8.72 | $8.60 | 145,598 |
| 2015-10-02 | $8.06 | $8.42 | $7.95 | $8.39 | $8.27 | 329,226 |
| 2015-10-01 | $7.92 | $8.20 | $7.92 | $8.11 | $8.00 | 452,556 |
| 2015-09-30 | $8.00 | $8.07 | $7.92 | $7.96 | $7.85 | 146,783 |
| 2015-09-29 | $8.03 | $8.13 | $7.89 | $7.95 | $7.84 | 152,057 |
| 2015-09-28 | $8.24 | $8.32 | $7.99 | $8.03 | $7.92 | 116,711 |
| 2015-09-25 | $8.29 | $8.39 | $8.12 | $8.12 | $8.01 | 153,240 |
| 2015-09-24 | $8.18 | $8.32 | $8.07 | $8.24 | $8.13 | 151,749 |
| 2015-09-23 | $8.28 | $8.33 | $8.11 | $8.23 | $8.12 | 155,150 |
| 2015-09-22 | $8.33 | $8.36 | $8.22 | $8.24 | $8.13 | 62,016 |
| 2015-09-21 | $8.61 | $8.66 | $8.38 | $8.41 | $8.29 | 78,026 |
| 2015-09-18 | $8.62 | $8.69 | $8.52 | $8.57 | $8.45 | 380,233 |
| 2015-09-17 | $8.64 | $8.80 | $8.60 | $8.68 | $8.56 | 369,384 |
| 2015-09-16 | $8.50 | $8.79 | $8.43 | $8.67 | $8.55 | 318,858 |
| 2015-09-15 | $8.44 | $8.54 | $8.26 | $8.42 | $8.30 | 98,275 |
| 2015-09-14 | $8.20 | $8.49 | $8.20 | $8.47 | $8.35 | 115,758 |
| 2015-09-11 | $8.13 | $8.25 | $8.04 | $8.08 | $7.97 | 119,526 |
| 2015-09-10 | $8.23 | $8.30 | $8.10 | $8.14 | $8.03 | 59,659 |
| 2015-09-09 | $8.21 | $8.48 | $8.14 | $8.25 | $8.14 | 114,046 |
| 2015-09-08 | $8.20 | $8.32 | $8.05 | $8.16 | $8.05 | 188,758 |
Adecoagro S.A. (AGRO) News Headlines
Recent Adecoagro S.A. (AGRO) News
Similar Companies to Adecoagro S.A. (AGRO) in the Farm Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Tyson Foods Inc - Class A | TSN | Farm Products | Consumer Defensive | 115,000 |
| Industrias Bachoco S.A.B. DE C.V. | IBA | Farm Products | Consumer Defensive | 37,000 |
| Archer Daniels Midland Company | ADM | Farm Products | Consumer Defensive | 33,000 |
| Bunge Ltd | BG | Farm Products | Consumer Defensive | 32,000 |
| Fresh Del Monte Produce Inc | FDP | Farm Products | Consumer Defensive | 16,000 |
| CHS Inc | CHSCL | Farm Products | Consumer Defensive | 8,000 |
| Cal-Maine Foods Inc | CALM | Farm Products | Consumer Defensive | 2,800 |
| Mission Produce Inc | AVO | Farm Products | Consumer Defensive | 1,500 |
| Limoneira Company | LMNR | Farm Products | Consumer Defensive | 900 |
| Village Farms International Inc | VFF | Farm Products | Consumer Defensive | 753 |