Great Ajax Corp (AJX) Exchange: NYSE
Data as of April 26, 2024
$3.47 ($0.07) 2.06%
Great Ajax Corp - Daily Information
Click for more stock information on Great Ajax Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $3.45 |
| Previous Close | $3.47 |
| High | $3.59 |
| Low | $3.39 |
| Adjusted Open | $3.45 |
| Previous Adjusted Close | $3.47 |
| Adjusted High | $3.59 |
| Adjusted Low | $3.39 |
About Great Ajax Corp (AJX)
Great Ajax Corp. is a Maryland corporation that focuses primarily on acquiring, investing in and managing mortgage loans secured by single-family residences and, to a lesser extent, single-family properties themselves. We also invest in loans secured by multi-family residential and smaller commercial mixed use retail/residential properties, as well as in the properties directly. We are externally managed by Thetis Asset Management LLC. Our mortgage loans and other real estate assets are serviced by Gregory Funding LLC, an affiliated entity. We have elected to be taxed as a real estate investment trust under the Internal Revenue Code.
Invest in Great Ajax Corp (AJX)
Historical Stock Data for Great Ajax Corp (AJX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $3.45 | $3.59 | $3.39 | $3.47 | $3.47 | 114,719 |
| 2024-04-18 | $3.35 | $3.46 | $3.35 | $3.40 | $3.40 | 113,451 |
| 2024-04-17 | $3.66 | $3.66 | $3.45 | $3.47 | $3.47 | 111,282 |
| 2024-04-16 | $3.74 | $3.76 | $3.57 | $3.64 | $3.64 | 92,415 |
| 2024-04-15 | $3.76 | $3.81 | $3.63 | $3.80 | $3.80 | 64,324 |
| 2024-04-12 | $3.87 | $3.87 | $3.71 | $3.74 | $3.74 | 74,037 |
| 2024-04-11 | $3.70 | $3.91 | $3.70 | $3.83 | $3.83 | 75,172 |
| 2024-04-10 | $3.75 | $3.81 | $3.62 | $3.72 | $3.72 | 60,985 |
| 2024-04-09 | $3.81 | $3.87 | $3.76 | $3.80 | $3.80 | 69,203 |
| 2024-04-08 | $3.82 | $3.87 | $3.76 | $3.81 | $3.81 | 52,901 |
| 2024-04-05 | $3.76 | $3.90 | $3.69 | $3.87 | $3.87 | 86,774 |
| 2024-04-04 | $3.79 | $3.84 | $3.70 | $3.70 | $3.70 | 63,540 |
| 2024-04-03 | $3.76 | $3.83 | $3.71 | $3.78 | $3.78 | 44,494 |
| 2024-04-02 | $3.83 | $3.88 | $3.68 | $3.74 | $3.74 | 110,917 |
| 2024-04-01 | $3.79 | $3.94 | $3.77 | $3.86 | $3.86 | 169,885 |
| 2024-03-28 | $3.67 | $3.84 | $3.65 | $3.80 | $3.80 | 116,312 |
| 2024-03-27 | $3.62 | $3.69 | $3.56 | $3.62 | $3.62 | 136,209 |
| 2024-03-26 | $3.78 | $3.78 | $3.59 | $3.62 | $3.62 | 80,401 |
| 2024-03-25 | $3.75 | $3.79 | $3.72 | $3.75 | $3.75 | 66,075 |
| 2024-03-22 | $3.72 | $3.76 | $3.69 | $3.71 | $3.71 | 50,910 |
| 2024-03-21 | $3.55 | $3.79 | $3.55 | $3.74 | $3.74 | 128,252 |
| 2024-03-20 | $3.47 | $3.66 | $3.43 | $3.60 | $3.60 | 82,329 |
| 2024-03-19 | $3.36 | $3.54 | $3.35 | $3.46 | $3.46 | 177,135 |
| 2024-03-18 | $3.64 | $3.75 | $3.31 | $3.37 | $3.37 | 409,765 |
| 2024-03-15 | $3.60 | $3.61 | $3.30 | $3.59 | $3.59 | 1,060,082 |
| 2024-03-14 | $3.86 | $3.87 | $3.55 | $3.60 | $3.60 | 529,272 |
| 2024-03-13 | $4.01 | $4.14 | $3.98 | $3.98 | $3.87 | 203,020 |
| 2024-03-12 | $3.96 | $4.09 | $3.95 | $4.01 | $3.90 | 164,821 |
| 2024-03-11 | $3.98 | $4.01 | $3.95 | $3.96 | $3.85 | 125,243 |
| 2024-03-08 | $4.03 | $4.07 | $3.97 | $3.98 | $3.98 | 134,097 |
| 2024-03-07 | $4.04 | $4.20 | $3.95 | $3.98 | $3.98 | 147,648 |
| 2024-03-06 | $3.96 | $4.09 | $3.92 | $3.98 | $3.98 | 142,373 |
| 2024-03-05 | $4.01 | $4.09 | $3.96 | $4.00 | $4.00 | 143,185 |
| 2024-03-04 | $4.02 | $4.09 | $3.96 | $4.05 | $4.05 | 185,878 |
| 2024-03-01 | $4.04 | $4.15 | $4.04 | $4.05 | $4.05 | 188,077 |
| 2024-02-29 | $4.08 | $4.15 | $4.05 | $4.05 | $4.05 | 239,144 |
| 2024-02-28 | $4.18 | $4.25 | $3.99 | $4.08 | $4.08 | 346,728 |
| 2024-02-27 | $4.88 | $4.88 | $4.28 | $4.28 | $4.28 | 320,944 |
| 2024-02-26 | $4.96 | $5.07 | $4.93 | $4.97 | $4.97 | 64,969 |
| 2024-02-23 | $4.96 | $5.03 | $4.91 | $5.01 | $5.01 | 75,029 |
| 2024-02-22 | $4.91 | $5.02 | $4.89 | $4.93 | $4.93 | 88,419 |
| 2024-02-21 | $4.78 | $4.96 | $4.71 | $4.92 | $4.92 | 91,538 |
| 2024-02-20 | $4.74 | $4.82 | $4.72 | $4.78 | $4.78 | 110,873 |
| 2024-02-16 | $4.84 | $4.89 | $4.74 | $4.74 | $4.74 | 61,974 |
| 2024-02-15 | $4.61 | $4.92 | $4.61 | $4.84 | $4.84 | 111,887 |
| 2024-02-14 | $4.55 | $4.64 | $4.55 | $4.58 | $4.58 | 101,742 |
| 2024-02-13 | $4.54 | $4.55 | $4.44 | $4.52 | $4.52 | 121,964 |
| 2024-02-12 | $4.61 | $4.74 | $4.61 | $4.67 | $4.67 | 101,526 |
| 2024-02-09 | $4.50 | $4.63 | $4.32 | $4.62 | $4.62 | 366,881 |
| 2024-02-08 | $4.75 | $4.81 | $4.50 | $4.50 | $4.50 | 370,572 |
| 2024-02-07 | $5.35 | $5.36 | $4.75 | $4.81 | $4.81 | 399,504 |
| 2024-02-06 | $5.62 | $5.76 | $5.38 | $5.39 | $5.39 | 209,205 |
| 2024-02-05 | $5.74 | $5.76 | $5.58 | $5.64 | $5.64 | 128,444 |
| 2024-02-02 | $5.87 | $5.88 | $5.68 | $5.81 | $5.81 | 210,684 |
| 2024-02-01 | $5.87 | $5.97 | $5.68 | $5.87 | $5.87 | 300,754 |
| 2024-01-31 | $5.56 | $6.01 | $5.55 | $5.89 | $5.89 | 573,698 |
| 2024-01-30 | $5.64 | $5.68 | $5.50 | $5.56 | $5.56 | 96,772 |
| 2024-01-29 | $5.30 | $5.68 | $5.26 | $5.64 | $5.64 | 315,482 |
| 2024-01-26 | $5.37 | $5.43 | $5.21 | $5.32 | $5.32 | 233,533 |
| 2024-01-25 | $5.37 | $5.37 | $5.26 | $5.32 | $5.32 | 124,441 |
| 2024-01-24 | $5.34 | $5.34 | $5.16 | $5.30 | $5.30 | 256,205 |
| 2024-01-23 | $5.35 | $5.35 | $5.25 | $5.28 | $5.28 | 113,701 |
| 2024-01-22 | $5.34 | $5.40 | $5.33 | $5.33 | $5.33 | 68,519 |
| 2024-01-19 | $5.31 | $5.41 | $5.24 | $5.34 | $5.34 | 148,970 |
| 2024-01-18 | $5.27 | $5.44 | $5.27 | $5.34 | $5.34 | 213,305 |
| 2024-01-17 | $5.24 | $5.31 | $5.19 | $5.25 | $5.25 | 92,747 |
| 2024-01-16 | $5.22 | $5.35 | $5.21 | $5.27 | $5.27 | 108,687 |
| 2024-01-12 | $5.20 | $5.39 | $5.16 | $5.30 | $5.30 | 124,356 |
| 2024-01-11 | $5.36 | $5.36 | $5.25 | $5.31 | $5.31 | 85,534 |
| 2024-01-10 | $5.21 | $5.38 | $5.21 | $5.37 | $5.37 | 138,059 |
| 2024-01-09 | $5.34 | $5.35 | $5.21 | $5.31 | $5.31 | 116,796 |
| 2024-01-08 | $5.23 | $5.49 | $5.16 | $5.37 | $5.37 | 102,737 |
| 2024-01-05 | $5.17 | $5.29 | $5.12 | $5.27 | $5.27 | 127,540 |
| 2024-01-04 | $5.33 | $5.33 | $5.20 | $5.20 | $5.20 | 103,471 |
| 2024-01-03 | $5.33 | $5.43 | $5.21 | $5.32 | $5.32 | 154,239 |
| 2024-01-02 | $5.31 | $5.39 | $5.21 | $5.35 | $5.35 | 102,161 |
| 2023-12-29 | $5.29 | $5.43 | $4.86 | $5.30 | $5.30 | 896,899 |
| 2023-12-28 | $5.30 | $5.38 | $5.29 | $5.33 | $5.33 | 53,009 |
| 2023-12-27 | $5.29 | $5.34 | $5.26 | $5.32 | $5.32 | 113,446 |
| 2023-12-26 | $5.24 | $5.34 | $5.15 | $5.34 | $5.34 | 93,338 |
| 2023-12-22 | $5.26 | $5.34 | $5.25 | $5.27 | $5.27 | 75,503 |
| 2023-12-21 | $5.26 | $5.32 | $5.19 | $5.28 | $5.28 | 78,932 |
| 2023-12-20 | $5.13 | $5.33 | $5.11 | $5.22 | $5.22 | 178,708 |
| 2023-12-19 | $4.95 | $5.23 | $4.95 | $5.18 | $5.18 | 144,939 |
| 2023-12-18 | $4.90 | $5.06 | $4.84 | $4.94 | $4.94 | 124,621 |
| 2023-12-15 | $5.02 | $5.20 | $4.80 | $4.90 | $4.90 | 330,674 |
| 2023-12-14 | $4.98 | $5.20 | $4.95 | $5.04 | $5.04 | 417,686 |
| 2023-12-13 | $4.75 | $5.00 | $4.66 | $4.94 | $4.94 | 150,703 |
| 2023-12-12 | $4.85 | $4.85 | $4.75 | $4.76 | $4.76 | 97,848 |
| 2023-12-11 | $4.95 | $4.97 | $4.84 | $4.86 | $4.86 | 79,561 |
| 2023-12-08 | $4.76 | $5.00 | $4.76 | $4.95 | $4.95 | 94,282 |
| 2023-12-07 | $4.79 | $4.82 | $4.75 | $4.80 | $4.80 | 117,293 |
| 2023-12-06 | $4.79 | $4.89 | $4.69 | $4.75 | $4.75 | 157,152 |
| 2023-12-05 | $4.85 | $4.85 | $4.77 | $4.80 | $4.80 | 64,199 |
| 2023-12-04 | $4.83 | $4.90 | $4.79 | $4.84 | $4.84 | 90,488 |
| 2023-12-01 | $4.76 | $4.89 | $4.71 | $4.88 | $4.88 | 161,981 |
| 2023-11-30 | $4.80 | $4.81 | $4.71 | $4.73 | $4.73 | 204,895 |
| 2023-11-29 | $4.70 | $4.82 | $4.70 | $4.75 | $4.75 | 99,557 |
| 2023-11-28 | $4.61 | $4.69 | $4.48 | $4.67 | $4.67 | 149,609 |
| 2023-11-27 | $4.66 | $4.70 | $4.45 | $4.63 | $4.63 | 298,662 |
| 2023-11-24 | $4.63 | $4.73 | $4.63 | $4.70 | $4.70 | 40,533 |
| 2023-11-22 | $4.60 | $4.65 | $4.54 | $4.62 | $4.62 | 92,990 |
| 2023-11-21 | $4.46 | $4.69 | $4.46 | $4.59 | $4.59 | 158,383 |
| 2023-11-20 | $4.53 | $4.60 | $4.51 | $4.56 | $4.56 | 91,444 |
| 2023-11-17 | $4.43 | $4.61 | $4.43 | $4.56 | $4.56 | 184,752 |
| 2023-11-16 | $4.51 | $4.58 | $4.41 | $4.44 | $4.44 | 138,328 |
| 2023-11-15 | $4.53 | $4.69 | $4.46 | $4.51 | $4.51 | 298,747 |
| 2023-11-14 | $4.70 | $4.72 | $4.42 | $4.53 | $4.53 | 272,000 |
| 2023-11-13 | $4.42 | $4.82 | $4.32 | $4.73 | $4.62 | 555,368 |
| 2023-11-10 | $4.37 | $4.45 | $4.35 | $4.44 | $4.33 | 169,798 |
| 2023-11-09 | $4.61 | $4.61 | $4.28 | $4.34 | $4.24 | 186,297 |
| 2023-11-08 | $4.60 | $4.65 | $4.55 | $4.60 | $4.49 | 263,761 |
| 2023-11-07 | $4.55 | $4.63 | $4.50 | $4.60 | $4.60 | 175,057 |
| 2023-11-06 | $4.46 | $4.59 | $4.39 | $4.54 | $4.54 | 352,188 |
| 2023-11-03 | $4.55 | $4.70 | $4.20 | $4.46 | $4.46 | 693,595 |
| 2023-11-02 | $4.29 | $4.40 | $4.21 | $4.31 | $4.31 | 394,009 |
| 2023-11-01 | $4.28 | $4.41 | $4.19 | $4.23 | $4.23 | 268,592 |
| 2023-10-31 | $4.22 | $4.42 | $4.18 | $4.32 | $4.32 | 360,899 |
| 2023-10-30 | $4.11 | $4.21 | $4.10 | $4.18 | $4.18 | 221,599 |
| 2023-10-27 | $4.28 | $4.28 | $4.08 | $4.14 | $4.14 | 391,384 |
| 2023-10-26 | $4.20 | $4.34 | $4.20 | $4.22 | $4.22 | 257,344 |
| 2023-10-25 | $4.38 | $4.46 | $4.14 | $4.20 | $4.20 | 462,194 |
| 2023-10-24 | $4.41 | $4.43 | $4.20 | $4.43 | $4.43 | 717,888 |
| 2023-10-23 | $5.27 | $5.29 | $4.13 | $4.41 | $4.41 | 1,544,711 |
| 2023-10-20 | $6.33 | $6.41 | $6.27 | $6.37 | $6.37 | 127,291 |
| 2023-10-19 | $6.43 | $6.44 | $6.35 | $6.35 | $6.35 | 22,527 |
| 2023-10-18 | $6.57 | $6.57 | $6.42 | $6.44 | $6.44 | 30,274 |
| 2023-10-17 | $6.56 | $6.63 | $6.54 | $6.57 | $6.57 | 48,543 |
| 2023-10-16 | $6.56 | $6.62 | $6.55 | $6.55 | $6.55 | 95,793 |
| 2023-10-13 | $6.67 | $6.67 | $6.50 | $6.52 | $6.52 | 36,100 |
| 2023-10-12 | $6.63 | $6.63 | $6.53 | $6.63 | $6.63 | 42,728 |
| 2023-10-11 | $6.63 | $6.67 | $6.60 | $6.64 | $6.64 | 80,196 |
| 2023-10-10 | $6.64 | $6.65 | $6.58 | $6.59 | $6.59 | 92,889 |
| 2023-10-09 | $6.41 | $6.60 | $6.39 | $6.60 | $6.60 | 41,639 |
| 2023-10-06 | $6.31 | $6.50 | $6.31 | $6.45 | $6.45 | 38,043 |
| 2023-10-05 | $6.27 | $6.43 | $6.20 | $6.39 | $6.39 | 100,044 |
| 2023-10-04 | $6.22 | $6.31 | $6.14 | $6.26 | $6.26 | 106,883 |
| 2023-10-03 | $6.36 | $6.36 | $6.21 | $6.27 | $6.27 | 125,511 |
| 2023-10-02 | $6.36 | $6.41 | $6.31 | $6.38 | $6.38 | 173,499 |
| 2023-09-29 | $6.24 | $6.44 | $6.24 | $6.44 | $6.44 | 139,119 |
| 2023-09-28 | $6.22 | $6.27 | $6.16 | $6.24 | $6.24 | 73,963 |
| 2023-09-27 | $6.27 | $6.35 | $6.23 | $6.25 | $6.25 | 109,984 |
| 2023-09-26 | $6.47 | $6.47 | $6.26 | $6.26 | $6.26 | 132,324 |
| 2023-09-25 | $6.44 | $6.54 | $6.44 | $6.50 | $6.50 | 281,446 |
| 2023-09-22 | $6.41 | $6.54 | $6.41 | $6.49 | $6.49 | 450,552 |
| 2023-09-21 | $6.60 | $6.63 | $6.41 | $6.41 | $6.41 | 80,107 |
| 2023-09-20 | $6.76 | $6.81 | $6.65 | $6.65 | $6.65 | 140,356 |
| 2023-09-19 | $6.73 | $6.79 | $6.73 | $6.77 | $6.77 | 122,092 |
| 2023-09-18 | $6.77 | $6.78 | $6.73 | $6.76 | $6.76 | 171,979 |
| 2023-09-15 | $6.78 | $6.80 | $6.74 | $6.76 | $6.76 | 318,132 |
| 2023-09-14 | $6.70 | $6.81 | $6.70 | $6.79 | $6.79 | 240,720 |
| 2023-09-13 | $6.74 | $6.74 | $6.67 | $6.70 | $6.70 | 190,727 |
| 2023-09-12 | $6.70 | $6.78 | $6.70 | $6.71 | $6.71 | 105,325 |
| 2023-09-11 | $6.68 | $6.74 | $6.66 | $6.73 | $6.73 | 199,058 |
| 2023-09-08 | $6.66 | $6.72 | $6.62 | $6.68 | $6.68 | 143,061 |
| 2023-09-07 | $6.63 | $6.67 | $6.63 | $6.64 | $6.64 | 146,428 |
| 2023-09-06 | $6.70 | $6.70 | $6.59 | $6.64 | $6.64 | 102,297 |
| 2023-09-05 | $6.70 | $6.72 | $6.65 | $6.70 | $6.70 | 121,522 |
| 2023-09-01 | $6.75 | $6.78 | $6.72 | $6.75 | $6.75 | 110,311 |
| 2023-08-31 | $6.70 | $6.77 | $6.70 | $6.75 | $6.75 | 195,037 |
| 2023-08-30 | $6.70 | $6.72 | $6.66 | $6.70 | $6.70 | 272,770 |
| 2023-08-29 | $6.60 | $6.72 | $6.60 | $6.69 | $6.69 | 188,538 |
| 2023-08-28 | $6.47 | $6.63 | $6.47 | $6.61 | $6.61 | 257,913 |
| 2023-08-25 | $6.46 | $6.57 | $6.44 | $6.48 | $6.48 | 193,149 |
| 2023-08-24 | $6.45 | $6.54 | $6.43 | $6.45 | $6.45 | 166,095 |
| 2023-08-23 | $6.43 | $6.50 | $6.40 | $6.46 | $6.46 | 489,778 |
| 2023-08-22 | $6.44 | $6.46 | $6.38 | $6.42 | $6.42 | 109,942 |
| 2023-08-21 | $6.45 | $6.52 | $6.42 | $6.42 | $6.42 | 73,991 |
| 2023-08-18 | $6.42 | $6.52 | $6.42 | $6.48 | $6.48 | 127,873 |
| 2023-08-17 | $6.53 | $6.53 | $6.46 | $6.51 | $6.51 | 93,005 |
| 2023-08-16 | $6.45 | $6.54 | $6.45 | $6.50 | $6.50 | 145,877 |
| 2023-08-15 | $6.62 | $6.62 | $6.51 | $6.55 | $6.55 | 57,689 |
| 2023-08-14 | $6.53 | $6.62 | $6.51 | $6.62 | $6.62 | 214,695 |
| 2023-08-11 | $6.80 | $6.83 | $6.77 | $6.82 | $6.62 | 140,288 |
| 2023-08-10 | $6.82 | $6.87 | $6.74 | $6.78 | $6.58 | 122,565 |
| 2023-08-09 | $6.76 | $6.85 | $6.76 | $6.81 | $6.61 | 211,400 |
| 2023-08-08 | $6.78 | $6.83 | $6.69 | $6.78 | $6.58 | 181,127 |
| 2023-08-07 | $6.80 | $6.87 | $6.80 | $6.83 | $6.63 | 62,419 |
| 2023-08-04 | $6.61 | $6.83 | $6.61 | $6.79 | $6.59 | 77,257 |
| 2023-08-03 | $6.82 | $6.82 | $6.67 | $6.69 | $6.49 | 69,761 |
| 2023-08-02 | $6.85 | $6.87 | $6.79 | $6.83 | $6.63 | 87,498 |
| 2023-08-01 | $6.87 | $6.94 | $6.83 | $6.89 | $6.69 | 89,615 |
| 2023-07-31 | $6.90 | $6.98 | $6.88 | $6.90 | $6.70 | 114,940 |
| 2023-07-28 | $6.97 | $6.98 | $6.85 | $6.93 | $6.73 | 129,037 |
| 2023-07-27 | $7.11 | $7.13 | $6.93 | $6.93 | $6.73 | 82,041 |
| 2023-07-26 | $7.07 | $7.13 | $7.04 | $7.10 | $6.89 | 193,528 |
| 2023-07-25 | $7.06 | $7.11 | $6.98 | $7.03 | $6.82 | 140,814 |
| 2023-07-24 | $7.11 | $7.18 | $7.00 | $7.06 | $6.85 | 115,056 |
| 2023-07-21 | $7.15 | $7.19 | $7.07 | $7.11 | $6.90 | 314,641 |
| 2023-07-20 | $7.15 | $7.16 | $7.09 | $7.12 | $6.91 | 266,280 |
| 2023-07-19 | $7.08 | $7.20 | $7.08 | $7.12 | $6.91 | 195,192 |
| 2023-07-18 | $7.07 | $7.14 | $7.03 | $7.06 | $6.85 | 266,146 |
| 2023-07-17 | $7.04 | $7.09 | $6.99 | $7.05 | $6.84 | 139,711 |
| 2023-07-14 | $7.11 | $7.11 | $7.01 | $7.08 | $7.08 | 138,147 |
| 2023-07-13 | $7.00 | $7.14 | $7.00 | $7.09 | $7.09 | 206,427 |
| 2023-07-12 | $7.00 | $7.05 | $6.96 | $6.97 | $6.97 | 155,324 |
| 2023-07-11 | $6.89 | $7.00 | $6.88 | $6.97 | $6.97 | 150,779 |
| 2023-07-10 | $6.76 | $6.91 | $6.75 | $6.88 | $6.88 | 548,416 |
| 2023-07-07 | $6.79 | $6.91 | $6.72 | $6.76 | $6.76 | 510,311 |
| 2023-07-06 | $6.78 | $6.83 | $6.66 | $6.77 | $6.77 | 265,703 |
| 2023-07-05 | $6.87 | $6.88 | $6.57 | $6.85 | $6.85 | 478,305 |
| 2023-07-03 | $6.79 | $7.04 | $6.74 | $6.95 | $6.95 | 838,183 |
| 2023-06-30 | $6.12 | $6.24 | $6.10 | $6.13 | $6.13 | 334,097 |
| 2023-06-29 | $5.82 | $6.10 | $5.76 | $6.01 | $6.01 | 521,080 |
| 2023-06-28 | $5.73 | $5.80 | $5.71 | $5.80 | $5.80 | 95,702 |
| 2023-06-27 | $5.69 | $5.75 | $5.65 | $5.73 | $5.73 | 339,212 |
| 2023-06-26 | $5.60 | $5.77 | $5.58 | $5.70 | $5.70 | 170,581 |
| 2023-06-23 | $5.65 | $5.75 | $5.58 | $5.61 | $5.61 | 73,226 |
| 2023-06-22 | $5.80 | $5.80 | $5.68 | $5.75 | $5.75 | 117,586 |
| 2023-06-21 | $5.80 | $5.83 | $5.75 | $5.78 | $5.78 | 99,231 |
| 2023-06-20 | $5.95 | $5.95 | $5.78 | $5.80 | $5.80 | 166,014 |
| 2023-06-16 | $5.97 | $5.99 | $5.86 | $5.90 | $5.90 | 110,575 |
| 2023-06-15 | $5.95 | $6.04 | $5.89 | $5.92 | $5.92 | 125,370 |
| 2023-06-14 | $6.03 | $6.05 | $5.85 | $5.94 | $5.94 | 127,385 |
| 2023-06-13 | $5.87 | $5.97 | $5.87 | $5.92 | $5.92 | 146,786 |
| 2023-06-12 | $5.88 | $5.95 | $5.76 | $5.90 | $5.90 | 97,732 |
| 2023-06-09 | $5.75 | $5.85 | $5.73 | $5.85 | $5.85 | 71,256 |
| 2023-06-08 | $5.75 | $5.75 | $5.65 | $5.75 | $5.75 | 97,101 |
| 2023-06-07 | $5.78 | $5.81 | $5.70 | $5.70 | $5.70 | 69,252 |
| 2023-06-06 | $5.63 | $5.78 | $5.61 | $5.71 | $5.71 | 137,243 |
| 2023-06-05 | $5.66 | $5.75 | $5.58 | $5.62 | $5.62 | 90,518 |
| 2023-06-02 | $5.61 | $5.78 | $5.60 | $5.70 | $5.70 | 513,602 |
| 2023-06-01 | $5.50 | $5.59 | $5.46 | $5.54 | $5.54 | 80,637 |
| 2023-05-31 | $5.63 | $5.67 | $5.48 | $5.50 | $5.50 | 146,531 |
| 2023-05-30 | $5.45 | $5.64 | $5.41 | $5.60 | $5.60 | 126,838 |
| 2023-05-26 | $5.21 | $5.46 | $5.19 | $5.41 | $5.41 | 168,436 |
| 2023-05-25 | $5.37 | $5.37 | $5.18 | $5.27 | $5.27 | 93,232 |
| 2023-05-24 | $5.46 | $5.48 | $5.35 | $5.40 | $5.40 | 69,095 |
| 2023-05-23 | $5.51 | $5.62 | $5.47 | $5.47 | $5.47 | 115,693 |
| 2023-05-22 | $5.52 | $5.52 | $5.40 | $5.48 | $5.48 | 111,229 |
| 2023-05-19 | $5.53 | $5.56 | $5.44 | $5.49 | $5.49 | 187,356 |
| 2023-05-18 | $5.37 | $5.52 | $5.37 | $5.51 | $5.51 | 117,001 |
| 2023-05-17 | $5.30 | $5.41 | $5.24 | $5.36 | $5.36 | 142,726 |
| 2023-05-16 | $5.30 | $5.30 | $5.15 | $5.29 | $5.29 | 209,215 |
| 2023-05-15 | $5.33 | $5.39 | $5.23 | $5.28 | $5.28 | 101,823 |
| 2023-05-12 | $5.33 | $5.43 | $5.29 | $5.33 | $5.33 | 179,602 |
| 2023-05-11 | $5.55 | $5.61 | $5.38 | $5.60 | $5.40 | 399,885 |
| 2023-05-10 | $5.71 | $5.71 | $5.48 | $5.54 | $5.54 | 162,076 |
| 2023-05-09 | $5.55 | $5.73 | $5.43 | $5.60 | $5.60 | 173,442 |
| 2023-05-08 | $5.56 | $5.76 | $5.45 | $5.54 | $5.54 | 211,942 |
| 2023-05-05 | $5.92 | $6.05 | $5.53 | $5.58 | $5.58 | 269,687 |
| 2023-05-04 | $6.00 | $6.10 | $5.92 | $5.93 | $5.93 | 121,782 |
| 2023-05-03 | $6.11 | $6.23 | $6.00 | $6.02 | $6.02 | 121,127 |
| 2023-05-02 | $6.27 | $6.30 | $5.98 | $6.03 | $6.03 | 130,897 |
| 2023-05-01 | $6.61 | $6.62 | $6.23 | $6.24 | $6.24 | 87,062 |
| 2023-04-28 | $6.48 | $6.61 | $6.48 | $6.58 | $6.58 | 70,987 |
| 2023-04-27 | $6.43 | $6.52 | $6.41 | $6.52 | $6.52 | 60,230 |
| 2023-04-26 | $6.49 | $6.54 | $6.31 | $6.38 | $6.38 | 84,436 |
| 2023-04-25 | $6.64 | $6.70 | $6.51 | $6.52 | $6.52 | 33,030 |
| 2023-04-24 | $6.77 | $6.84 | $6.60 | $6.69 | $6.69 | 36,636 |
| 2023-04-21 | $6.72 | $6.73 | $6.58 | $6.71 | $6.71 | 56,312 |
| 2023-04-20 | $6.74 | $6.93 | $6.69 | $6.70 | $6.70 | 33,612 |
| 2023-04-19 | $6.72 | $6.78 | $6.64 | $6.72 | $6.72 | 82,326 |
| 2023-04-18 | $6.80 | $6.84 | $6.70 | $6.70 | $6.70 | 58,961 |
| 2023-04-17 | $6.69 | $6.84 | $6.62 | $6.80 | $6.80 | 72,417 |
| 2023-04-14 | $6.85 | $6.85 | $6.64 | $6.70 | $6.70 | 55,125 |
| 2023-04-13 | $6.81 | $6.83 | $6.66 | $6.83 | $6.83 | 44,046 |
| 2023-04-12 | $6.84 | $6.85 | $6.69 | $6.82 | $6.82 | 55,780 |
| 2023-04-11 | $6.76 | $6.84 | $6.63 | $6.75 | $6.75 | 67,330 |
| 2023-04-10 | $6.77 | $6.78 | $6.47 | $6.70 | $6.70 | 65,945 |
| 2023-04-06 | $6.86 | $6.86 | $6.73 | $6.77 | $6.77 | 21,539 |
| 2023-04-05 | $6.76 | $6.85 | $6.71 | $6.85 | $6.85 | 42,034 |
| 2023-04-04 | $6.79 | $6.79 | $6.66 | $6.74 | $6.74 | 49,125 |
| 2023-04-03 | $6.61 | $6.81 | $6.61 | $6.74 | $6.74 | 74,731 |
| 2023-03-31 | $6.46 | $6.61 | $6.42 | $6.58 | $6.58 | 74,839 |
| 2023-03-30 | $6.44 | $6.45 | $6.32 | $6.39 | $6.39 | 72,643 |
| 2023-03-29 | $6.47 | $6.47 | $6.35 | $6.39 | $6.39 | 61,495 |
| 2023-03-28 | $6.43 | $6.52 | $6.32 | $6.41 | $6.41 | 135,989 |
| 2023-03-27 | $6.55 | $6.62 | $6.34 | $6.45 | $6.45 | 55,797 |
| 2023-03-24 | $6.25 | $6.43 | $6.16 | $6.43 | $6.43 | 95,410 |
| 2023-03-23 | $6.31 | $6.36 | $6.25 | $6.26 | $6.26 | 91,058 |
| 2023-03-22 | $6.40 | $6.46 | $6.27 | $6.27 | $6.27 | 64,120 |
| 2023-03-21 | $6.22 | $6.44 | $6.22 | $6.38 | $6.38 | 109,388 |
| 2023-03-20 | $5.92 | $6.17 | $5.92 | $6.12 | $6.12 | 182,367 |
| 2023-03-17 | $6.36 | $6.42 | $5.91 | $5.94 | $5.94 | 189,406 |
| 2023-03-16 | $6.27 | $6.42 | $6.21 | $6.36 | $6.36 | 181,197 |
| 2023-03-15 | $6.80 | $6.88 | $6.56 | $6.69 | $6.44 | 205,726 |
| 2023-03-14 | $6.89 | $7.02 | $6.81 | $6.85 | $6.59 | 294,728 |
| 2023-03-13 | $6.98 | $6.98 | $6.53 | $6.67 | $6.42 | 238,865 |
| 2023-03-10 | $7.18 | $7.24 | $7.00 | $7.01 | $6.74 | 155,567 |
| 2023-03-09 | $7.34 | $7.37 | $7.10 | $7.15 | $6.88 | 139,300 |
| 2023-03-08 | $7.37 | $7.42 | $7.19 | $7.31 | $7.03 | 107,088 |
| 2023-03-07 | $7.55 | $7.65 | $7.31 | $7.35 | $7.07 | 113,544 |
| 2023-03-06 | $7.75 | $7.80 | $7.60 | $7.61 | $7.32 | 135,432 |
| 2023-03-03 | $8.20 | $8.20 | $7.69 | $7.69 | $7.40 | 318,555 |
| 2023-03-02 | $8.17 | $8.40 | $8.05 | $8.32 | $8.01 | 51,313 |
| 2023-03-01 | $8.33 | $8.39 | $8.19 | $8.28 | $7.97 | 44,305 |
| 2023-02-28 | $8.66 | $8.73 | $8.38 | $8.38 | $8.06 | 63,731 |
| 2023-02-27 | $8.75 | $8.80 | $8.65 | $8.69 | $8.36 | 34,882 |
| 2023-02-24 | $8.68 | $8.73 | $8.45 | $8.71 | $8.38 | 49,878 |
| 2023-02-23 | $8.82 | $8.88 | $8.49 | $8.68 | $8.35 | 134,083 |
| 2023-02-22 | $8.85 | $8.93 | $8.75 | $8.75 | $8.42 | 71,826 |
| 2023-02-21 | $9.01 | $9.01 | $8.73 | $8.79 | $8.46 | 84,199 |
| 2023-02-17 | $8.88 | $9.12 | $8.87 | $9.10 | $9.10 | 64,026 |
| 2023-02-16 | $8.87 | $8.95 | $8.70 | $8.91 | $8.91 | 64,026 |
| 2023-02-15 | $8.86 | $8.92 | $8.80 | $8.90 | $8.90 | 21,715 |
| 2023-02-14 | $8.96 | $9.01 | $8.81 | $8.94 | $8.94 | 52,135 |
| 2023-02-13 | $8.79 | $9.04 | $8.79 | $9.04 | $9.04 | 28,725 |
| 2023-02-10 | $8.70 | $8.84 | $8.62 | $8.84 | $8.84 | 79,391 |
| 2023-02-09 | $8.77 | $8.89 | $8.67 | $8.73 | $8.73 | 92,799 |
| 2023-02-08 | $8.52 | $8.76 | $8.47 | $8.71 | $8.71 | 58,969 |
| 2023-02-07 | $8.64 | $8.72 | $8.50 | $8.55 | $8.55 | 68,342 |
| 2023-02-06 | $8.68 | $8.79 | $8.60 | $8.63 | $8.63 | 56,272 |
| 2023-02-03 | $8.85 | $8.87 | $8.77 | $8.77 | $8.77 | 36,982 |
| 2023-02-02 | $8.80 | $9.24 | $8.73 | $8.93 | $8.93 | 110,814 |
| 2023-02-01 | $8.76 | $8.89 | $8.71 | $8.80 | $8.80 | 111,555 |
| 2023-01-31 | $8.60 | $8.81 | $8.59 | $8.77 | $8.77 | 53,943 |
| 2023-01-30 | $8.71 | $8.73 | $8.59 | $8.60 | $8.60 | 39,734 |
| 2023-01-27 | $8.56 | $8.75 | $8.48 | $8.70 | $8.70 | 54,402 |
| 2023-01-26 | $8.82 | $8.86 | $8.57 | $8.64 | $8.64 | 58,718 |
| 2023-01-25 | $8.60 | $8.75 | $8.60 | $8.75 | $8.75 | 36,072 |
| 2023-01-24 | $8.85 | $8.93 | $8.71 | $8.71 | $8.71 | 35,142 |
| 2023-01-23 | $8.65 | $8.94 | $8.62 | $8.80 | $8.80 | 74,588 |
| 2023-01-20 | $8.67 | $8.75 | $8.60 | $8.75 | $8.75 | 58,176 |
| 2023-01-19 | $8.64 | $8.78 | $8.54 | $8.64 | $8.64 | 64,769 |
| 2023-01-18 | $8.74 | $8.88 | $8.37 | $8.70 | $8.70 | 51,582 |
| 2023-01-17 | $8.60 | $8.75 | $8.58 | $8.73 | $8.73 | 51,904 |
| 2023-01-13 | $8.38 | $8.58 | $8.35 | $8.58 | $8.58 | 35,229 |
| 2023-01-12 | $8.21 | $8.40 | $8.12 | $8.35 | $8.35 | 73,271 |
| 2023-01-11 | $8.05 | $8.20 | $8.05 | $8.16 | $8.16 | 61,137 |
| 2023-01-10 | $7.80 | $8.06 | $7.75 | $8.03 | $8.03 | 61,742 |
| 2023-01-09 | $7.89 | $7.98 | $7.82 | $7.85 | $7.85 | 42,727 |
| 2023-01-06 | $7.61 | $7.82 | $7.56 | $7.80 | $7.80 | 37,219 |
| 2023-01-05 | $7.63 | $7.66 | $7.51 | $7.52 | $7.52 | 22,039 |
| 2023-01-04 | $7.46 | $7.68 | $7.42 | $7.62 | $7.62 | 100,175 |
| 2023-01-03 | $7.34 | $7.48 | $7.31 | $7.34 | $7.34 | 38,722 |
| 2022-12-30 | $7.18 | $7.31 | $7.10 | $7.25 | $7.25 | 75,761 |
| 2022-12-29 | $7.20 | $7.33 | $7.11 | $7.23 | $7.23 | 91,689 |
| 2022-12-28 | $7.22 | $7.24 | $7.02 | $7.13 | $7.13 | 106,561 |
| 2022-12-27 | $7.22 | $7.27 | $7.06 | $7.18 | $7.18 | 102,632 |
| 2022-12-23 | $7.26 | $7.37 | $7.13 | $7.25 | $7.25 | 90,710 |
| 2022-12-22 | $7.26 | $7.29 | $7.12 | $7.25 | $7.25 | 73,061 |
| 2022-12-21 | $7.33 | $7.42 | $7.30 | $7.34 | $7.34 | 53,219 |
| 2022-12-20 | $7.28 | $7.40 | $7.25 | $7.27 | $7.27 | 51,904 |
| 2022-12-19 | $7.39 | $7.48 | $7.29 | $7.30 | $7.30 | 75,201 |
| 2022-12-16 | $7.49 | $7.49 | $7.33 | $7.37 | $7.37 | 121,214 |
| 2022-12-15 | $7.52 | $7.55 | $7.44 | $7.49 | $7.49 | 57,486 |
| 2022-12-14 | $7.53 | $7.60 | $7.48 | $7.56 | $7.56 | 123,361 |
| 2022-12-13 | $7.55 | $7.68 | $7.52 | $7.52 | $7.52 | 67,266 |
| 2022-12-12 | $7.56 | $7.57 | $7.47 | $7.52 | $7.52 | 118,404 |
| 2022-12-09 | $7.53 | $7.60 | $7.50 | $7.57 | $7.57 | 27,468 |
| 2022-12-08 | $7.58 | $7.58 | $7.50 | $7.54 | $7.54 | 75,211 |
| 2022-12-07 | $7.52 | $7.58 | $7.50 | $7.54 | $7.54 | 34,446 |
| 2022-12-06 | $7.64 | $7.64 | $7.51 | $7.56 | $7.56 | 63,673 |
| 2022-12-05 | $7.79 | $7.83 | $7.59 | $7.61 | $7.61 | 72,161 |
| 2022-12-02 | $7.80 | $7.85 | $7.78 | $7.83 | $7.83 | 39,457 |
| 2022-12-01 | $7.80 | $7.91 | $7.78 | $7.88 | $7.88 | 69,138 |
| 2022-11-30 | $7.81 | $7.84 | $7.63 | $7.80 | $7.80 | 75,131 |
| 2022-11-29 | $7.78 | $7.85 | $7.73 | $7.81 | $7.81 | 48,919 |
| 2022-11-28 | $7.78 | $7.81 | $7.74 | $7.75 | $7.75 | 56,875 |
| 2022-11-25 | $7.81 | $7.87 | $7.76 | $7.84 | $7.84 | 47,500 |
| 2022-11-23 | $7.79 | $7.82 | $7.73 | $7.76 | $7.76 | 50,537 |
| 2022-11-22 | $7.82 | $7.83 | $7.75 | $7.76 | $7.76 | 51,078 |
| 2022-11-21 | $7.80 | $7.82 | $7.68 | $7.80 | $7.80 | 114,044 |
| 2022-11-18 | $7.86 | $7.86 | $7.74 | $7.80 | $7.80 | 39,495 |
| 2022-11-17 | $7.72 | $7.74 | $7.57 | $7.74 | $7.74 | 55,095 |
| 2022-11-16 | $8.15 | $8.15 | $7.73 | $7.79 | $7.79 | 78,810 |
| 2022-11-15 | $8.15 | $8.19 | $8.06 | $8.15 | $8.15 | 85,411 |
| 2022-11-14 | $8.39 | $8.39 | $8.02 | $8.03 | $8.03 | 123,868 |
| 2022-11-11 | $8.46 | $8.69 | $8.46 | $8.65 | $8.37 | 117,886 |
| 2022-11-10 | $8.11 | $8.45 | $8.11 | $8.42 | $8.15 | 179,615 |
| 2022-11-09 | $8.11 | $8.15 | $8.01 | $8.10 | $7.84 | 88,577 |
| 2022-11-08 | $8.19 | $8.23 | $8.09 | $8.17 | $7.90 | 41,059 |
| 2022-11-07 | $8.10 | $8.21 | $8.09 | $8.17 | $7.90 | 98,984 |
| 2022-11-04 | $8.06 | $8.25 | $7.95 | $8.07 | $8.07 | 85,938 |
| 2022-11-03 | $8.25 | $8.26 | $8.05 | $8.15 | $8.15 | 41,962 |
| 2022-11-02 | $8.51 | $8.53 | $8.20 | $8.30 | $8.30 | 61,638 |
| 2022-11-01 | $8.60 | $8.68 | $8.23 | $8.49 | $8.49 | 76,131 |
| 2022-10-31 | $8.54 | $8.66 | $8.44 | $8.49 | $8.49 | 61,637 |
| 2022-10-28 | $8.45 | $8.59 | $8.38 | $8.59 | $8.59 | 34,787 |
| 2022-10-27 | $8.29 | $8.54 | $8.29 | $8.41 | $8.41 | 43,296 |
| 2022-10-26 | $8.06 | $8.28 | $8.06 | $8.19 | $8.19 | 44,539 |
| 2022-10-25 | $7.67 | $8.09 | $7.57 | $7.99 | $7.99 | 53,007 |
| 2022-10-24 | $7.62 | $7.77 | $7.55 | $7.61 | $7.61 | 34,200 |
| 2022-10-21 | $7.55 | $7.61 | $7.48 | $7.52 | $7.52 | 26,449 |
| 2022-10-20 | $7.60 | $7.72 | $7.46 | $7.51 | $7.51 | 37,546 |
| 2022-10-19 | $7.68 | $7.71 | $7.46 | $7.58 | $7.58 | 49,995 |
| 2022-10-18 | $8.01 | $8.08 | $7.74 | $7.87 | $7.87 | 47,450 |
| 2022-10-17 | $7.81 | $7.97 | $7.69 | $7.73 | $7.73 | 42,459 |
| 2022-10-14 | $7.84 | $7.95 | $7.74 | $7.79 | $7.79 | 65,994 |
| 2022-10-13 | $7.49 | $7.90 | $7.36 | $7.81 | $7.81 | 63,105 |
| 2022-10-12 | $7.83 | $7.83 | $7.52 | $7.67 | $7.67 | 41,153 |
| 2022-10-11 | $7.44 | $7.83 | $7.33 | $7.76 | $7.76 | 84,572 |
| 2022-10-10 | $7.53 | $7.69 | $7.41 | $7.43 | $7.43 | 57,966 |
| 2022-10-07 | $7.84 | $7.84 | $7.51 | $7.62 | $7.62 | 82,217 |
| 2022-10-06 | $7.98 | $8.06 | $7.75 | $7.86 | $7.86 | 41,244 |
| 2022-10-05 | $8.13 | $8.15 | $7.79 | $8.00 | $8.00 | 44,197 |
| 2022-10-04 | $7.78 | $8.32 | $7.78 | $8.29 | $8.29 | 120,368 |
| 2022-10-03 | $7.58 | $7.78 | $7.33 | $7.66 | $7.66 | 79,078 |
| 2022-09-30 | $7.57 | $7.74 | $7.46 | $7.51 | $7.51 | 130,467 |
| 2022-09-29 | $8.01 | $8.01 | $7.50 | $7.55 | $7.55 | 93,983 |
| 2022-09-28 | $7.79 | $8.12 | $7.79 | $8.10 | $8.10 | 83,926 |
| 2022-09-27 | $7.86 | $7.93 | $7.71 | $7.76 | $7.76 | 70,762 |
| 2022-09-26 | $8.50 | $8.59 | $7.81 | $7.82 | $7.82 | 161,941 |
| 2022-09-23 | $8.71 | $8.75 | $8.50 | $8.51 | $8.51 | 100,330 |
| 2022-09-22 | $9.15 | $9.15 | $8.93 | $8.94 | $8.94 | 61,369 |
| 2022-09-21 | $9.24 | $9.30 | $9.13 | $9.18 | $9.18 | 56,170 |
| 2022-09-20 | $9.21 | $9.40 | $9.13 | $9.20 | $9.20 | 70,159 |
| 2022-09-19 | $9.18 | $9.29 | $9.18 | $9.27 | $9.27 | 55,458 |
| 2022-09-16 | $8.97 | $9.24 | $8.93 | $9.23 | $9.23 | 72,059 |
| 2022-09-15 | $9.08 | $9.21 | $8.99 | $9.00 | $9.00 | 54,780 |
| 2022-09-14 | $8.92 | $9.15 | $8.90 | $9.14 | $9.14 | 85,606 |
| 2022-09-13 | $9.00 | $9.19 | $8.86 | $8.92 | $8.92 | 51,306 |
| 2022-09-12 | $9.10 | $9.30 | $9.09 | $9.14 | $9.14 | 59,476 |
| 2022-09-09 | $8.96 | $9.15 | $8.93 | $9.09 | $9.09 | 53,031 |
| 2022-09-08 | $8.77 | $8.95 | $8.77 | $8.90 | $8.90 | 56,015 |
| 2022-09-07 | $8.70 | $8.92 | $8.70 | $8.88 | $8.88 | 76,680 |
| 2022-09-06 | $8.99 | $8.99 | $8.70 | $8.78 | $8.78 | 76,495 |
| 2022-09-02 | $9.00 | $9.10 | $8.88 | $8.94 | $8.94 | 76,798 |
| 2022-09-01 | $9.00 | $9.25 | $8.86 | $8.94 | $8.94 | 117,604 |
| 2022-08-31 | $9.13 | $9.23 | $9.05 | $9.05 | $9.05 | 62,171 |
| 2022-08-30 | $9.44 | $9.44 | $9.04 | $9.07 | $9.07 | 52,398 |
| 2022-08-29 | $9.32 | $9.50 | $9.15 | $9.43 | $9.43 | 114,644 |
| 2022-08-26 | $9.55 | $9.57 | $9.45 | $9.45 | $9.45 | 34,221 |
| 2022-08-25 | $9.50 | $9.61 | $9.50 | $9.56 | $9.56 | 26,651 |
| 2022-08-24 | $9.58 | $9.58 | $9.44 | $9.44 | $9.44 | 35,454 |
| 2022-08-23 | $9.52 | $9.59 | $9.45 | $9.53 | $9.53 | 42,489 |
| 2022-08-22 | $9.75 | $9.76 | $9.49 | $9.52 | $9.52 | 82,741 |
| 2022-08-19 | $9.81 | $9.95 | $9.73 | $9.85 | $9.85 | 101,992 |
| 2022-08-18 | $9.76 | $9.90 | $9.76 | $9.85 | $9.85 | 36,312 |
| 2022-08-17 | $9.90 | $9.92 | $9.77 | $9.77 | $9.77 | 72,937 |
| 2022-08-16 | $10.09 | $10.15 | $9.97 | $9.98 | $9.98 | 130,160 |
| 2022-08-15 | $10.11 | $10.18 | $10.05 | $10.18 | $10.18 | 49,988 |
| 2022-08-12 | $10.32 | $10.33 | $10.10 | $10.16 | $10.16 | 110,132 |
| 2022-08-11 | $10.42 | $10.60 | $10.37 | $10.60 | $10.33 | 107,268 |
| 2022-08-10 | $10.38 | $10.50 | $10.30 | $10.36 | $10.09 | 112,576 |
| 2022-08-09 | $10.46 | $10.46 | $10.07 | $10.29 | $10.02 | 126,569 |
| 2022-08-08 | $10.20 | $10.46 | $10.20 | $10.46 | $10.19 | 95,044 |
| 2022-08-05 | $10.18 | $10.27 | $9.99 | $10.13 | $9.87 | 157,242 |
| 2022-08-04 | $10.93 | $10.93 | $10.69 | $10.81 | $10.53 | 72,715 |
| 2022-08-03 | $10.96 | $11.15 | $10.81 | $10.86 | $10.58 | 43,466 |
| 2022-08-02 | $11.15 | $11.21 | $10.80 | $10.84 | $10.56 | 140,464 |
| 2022-08-01 | $11.00 | $11.20 | $10.90 | $11.11 | $10.82 | 136,865 |
| 2022-07-29 | $11.08 | $11.08 | $10.75 | $11.02 | $10.73 | 124,792 |
| 2022-07-28 | $10.90 | $11.05 | $10.86 | $11.00 | $10.72 | 75,975 |
| 2022-07-27 | $10.61 | $10.95 | $10.61 | $10.94 | $10.66 | 71,149 |
| 2022-07-26 | $10.49 | $10.59 | $10.36 | $10.59 | $10.32 | 64,316 |
| 2022-07-25 | $10.37 | $10.50 | $10.25 | $10.47 | $10.20 | 76,794 |
| 2022-07-22 | $10.41 | $10.46 | $10.22 | $10.37 | $10.10 | 59,421 |
| 2022-07-21 | $10.29 | $10.39 | $10.18 | $10.36 | $10.09 | 53,075 |
| 2022-07-20 | $10.01 | $10.26 | $9.99 | $10.24 | $9.97 | 54,689 |
| 2022-07-19 | $9.79 | $10.17 | $9.79 | $10.02 | $9.76 | 78,597 |
| 2022-07-18 | $9.98 | $9.98 | $9.68 | $9.79 | $9.54 | 80,962 |
| 2022-07-15 | $9.73 | $9.97 | $9.59 | $9.89 | $9.63 | 81,021 |
| 2022-07-14 | $9.82 | $9.82 | $9.51 | $9.62 | $9.37 | 103,325 |
| 2022-07-13 | $9.66 | $9.89 | $9.66 | $9.86 | $9.60 | 60,780 |
| 2022-07-12 | $9.57 | $9.90 | $9.57 | $9.76 | $9.51 | 59,184 |
| 2022-07-11 | $9.71 | $9.79 | $9.60 | $9.66 | $9.41 | 63,427 |
| 2022-07-08 | $9.82 | $9.88 | $9.66 | $9.74 | $9.49 | 56,953 |
| 2022-07-07 | $9.61 | $9.93 | $9.61 | $9.82 | $9.57 | 88,547 |
| 2022-07-06 | $9.74 | $9.74 | $9.45 | $9.57 | $9.32 | 109,598 |
| 2022-07-05 | $9.58 | $9.87 | $9.35 | $9.72 | $9.47 | 210,490 |
| 2022-07-01 | $9.57 | $9.82 | $9.51 | $9.72 | $9.47 | 135,449 |
| 2022-06-30 | $9.46 | $9.65 | $9.40 | $9.59 | $9.34 | 129,479 |
| 2022-06-29 | $9.96 | $9.96 | $9.56 | $9.57 | $9.32 | 182,055 |
| 2022-06-28 | $9.83 | $10.01 | $9.74 | $9.91 | $9.65 | 151,412 |
| 2022-06-27 | $10.18 | $10.20 | $9.68 | $9.69 | $9.44 | 293,719 |
| 2022-06-24 | $9.70 | $10.36 | $9.70 | $10.13 | $9.87 | 2,812,879 |
| 2022-06-23 | $9.49 | $9.65 | $9.42 | $9.62 | $9.37 | 215,726 |
| 2022-06-22 | $9.44 | $9.61 | $9.26 | $9.54 | $9.29 | 223,053 |
| 2022-06-21 | $9.50 | $9.66 | $9.31 | $9.44 | $9.20 | 195,630 |
| 2022-06-17 | $9.08 | $9.33 | $9.02 | $9.23 | $8.99 | 303,257 |
| 2022-06-16 | $9.57 | $9.57 | $8.93 | $9.07 | $8.84 | 275,652 |
| 2022-06-15 | $10.01 | $10.06 | $9.55 | $9.66 | $9.41 | 239,398 |
| 2022-06-14 | $10.03 | $10.03 | $9.74 | $9.87 | $9.61 | 250,003 |
| 2022-06-13 | $10.55 | $10.55 | $9.99 | $10.02 | $9.76 | 247,272 |
| 2022-06-10 | $10.90 | $10.90 | $10.55 | $10.67 | $10.39 | 155,933 |
| 2022-06-09 | $10.90 | $11.21 | $10.81 | $10.96 | $10.68 | 202,431 |
| 2022-06-08 | $11.33 | $11.33 | $10.92 | $10.93 | $10.65 | 278,280 |
| 2022-06-07 | $10.79 | $11.31 | $10.71 | $11.14 | $10.85 | 447,996 |
| 2022-06-06 | $10.37 | $10.73 | $10.35 | $10.64 | $10.36 | 274,150 |
| 2022-06-03 | $10.46 | $10.49 | $10.23 | $10.40 | $10.13 | 115,489 |
| 2022-06-02 | $10.56 | $10.57 | $10.35 | $10.56 | $10.29 | 79,272 |
| 2022-06-01 | $10.59 | $10.64 | $10.38 | $10.54 | $10.27 | 130,833 |
| 2022-05-31 | $10.45 | $10.69 | $10.39 | $10.55 | $10.28 | 102,067 |
| 2022-05-27 | $10.52 | $10.68 | $10.43 | $10.53 | $10.26 | 71,985 |
| 2022-05-26 | $10.30 | $10.59 | $10.24 | $10.47 | $10.20 | 76,916 |
| 2022-05-25 | $10.00 | $10.33 | $10.00 | $10.24 | $9.97 | 147,656 |
| 2022-05-24 | $9.88 | $10.17 | $9.75 | $10.09 | $9.83 | 138,876 |
| 2022-05-23 | $9.51 | $10.02 | $9.42 | $9.92 | $9.66 | 184,932 |
| 2022-05-20 | $9.37 | $9.46 | $9.24 | $9.41 | $9.17 | 120,038 |
| 2022-05-19 | $9.75 | $9.75 | $9.31 | $9.32 | $9.08 | 194,669 |
| 2022-05-18 | $9.54 | $10.16 | $9.54 | $9.75 | $9.50 | 278,588 |
| 2022-05-17 | $8.97 | $9.41 | $8.88 | $9.38 | $9.14 | 150,510 |
| 2022-05-16 | $8.78 | $9.04 | $8.71 | $8.92 | $8.69 | 114,846 |
| 2022-05-13 | $8.68 | $8.90 | $8.68 | $8.80 | $8.57 | 172,754 |
| 2022-05-12 | $9.23 | $9.23 | $8.87 | $8.97 | $8.49 | 393,389 |
| 2022-05-11 | $9.48 | $9.55 | $9.20 | $9.22 | $8.72 | 227,807 |
| 2022-05-10 | $9.27 | $9.56 | $9.21 | $9.49 | $8.98 | 200,678 |
| 2022-05-09 | $9.43 | $9.59 | $9.13 | $9.16 | $8.67 | 221,224 |
| 2022-05-06 | $9.45 | $9.71 | $9.30 | $9.41 | $8.90 | 194,163 |
| 2022-05-05 | $9.95 | $9.97 | $9.41 | $9.52 | $9.01 | 110,351 |
| 2022-05-04 | $9.75 | $10.01 | $9.61 | $10.01 | $9.47 | 107,901 |
| 2022-05-03 | $9.18 | $9.76 | $9.18 | $9.70 | $9.18 | 106,794 |
| 2022-05-02 | $9.35 | $9.35 | $9.06 | $9.23 | $8.73 | 121,117 |
| 2022-04-29 | $9.61 | $9.62 | $9.29 | $9.31 | $8.81 | 116,964 |
| 2022-04-28 | $9.40 | $9.67 | $9.34 | $9.58 | $9.06 | 81,035 |
| 2022-04-27 | $9.40 | $9.49 | $9.26 | $9.35 | $8.85 | 135,266 |
| 2022-04-26 | $9.43 | $9.57 | $9.35 | $9.39 | $8.88 | 130,283 |
| 2022-04-25 | $9.52 | $9.69 | $9.30 | $9.48 | $8.97 | 108,650 |
| 2022-04-22 | $9.74 | $9.76 | $9.54 | $9.60 | $9.08 | 84,730 |
| 2022-04-21 | $9.94 | $10.03 | $9.75 | $9.76 | $9.23 | 89,792 |
| 2022-04-20 | $9.86 | $10.10 | $9.85 | $9.91 | $9.38 | 87,605 |
| 2022-04-19 | $10.39 | $10.45 | $9.80 | $9.82 | $9.29 | 177,844 |
| 2022-04-18 | $10.40 | $10.67 | $10.36 | $10.37 | $9.81 | 101,449 |
| 2022-04-14 | $10.44 | $10.59 | $10.38 | $10.40 | $9.84 | 93,097 |
| 2022-04-13 | $10.28 | $10.44 | $10.22 | $10.39 | $9.83 | 60,359 |
| 2022-04-12 | $10.42 | $10.49 | $10.24 | $10.28 | $9.73 | 59,911 |
| 2022-04-11 | $10.40 | $10.48 | $10.26 | $10.36 | $9.80 | 89,049 |
| 2022-04-08 | $10.32 | $10.56 | $10.17 | $10.40 | $9.84 | 149,877 |
| 2022-04-07 | $10.83 | $10.87 | $10.51 | $10.55 | $9.98 | 109,047 |
| 2022-04-06 | $11.01 | $11.02 | $10.77 | $10.81 | $10.23 | 102,792 |
| 2022-04-05 | $11.27 | $11.39 | $11.02 | $11.02 | $10.43 | 86,942 |
| 2022-04-04 | $11.46 | $11.52 | $11.18 | $11.29 | $10.68 | 77,921 |
| 2022-04-01 | $11.51 | $11.64 | $11.28 | $11.54 | $10.92 | 132,953 |
| 2022-03-31 | $11.24 | $11.78 | $11.23 | $11.73 | $11.10 | 287,419 |
| 2022-03-30 | $11.34 | $11.34 | $11.15 | $11.21 | $10.61 | 107,490 |
| 2022-03-29 | $11.12 | $11.49 | $11.06 | $11.44 | $10.82 | 103,410 |
| 2022-03-28 | $10.91 | $11.07 | $10.89 | $11.04 | $10.45 | 104,990 |
| 2022-03-25 | $10.92 | $10.96 | $10.85 | $10.95 | $10.36 | 69,827 |
| 2022-03-24 | $11.07 | $11.07 | $10.87 | $10.91 | $10.32 | 54,148 |
| 2022-03-23 | $10.96 | $10.96 | $10.78 | $10.93 | $10.34 | 171,036 |
| 2022-03-22 | $11.01 | $11.11 | $10.92 | $10.94 | $10.35 | 75,643 |
| 2022-03-21 | $11.08 | $11.09 | $10.91 | $11.03 | $10.44 | 98,279 |
| 2022-03-18 | $11.18 | $11.18 | $10.97 | $11.10 | $10.50 | 139,846 |
| 2022-03-17 | $11.06 | $11.19 | $11.03 | $11.16 | $10.56 | 86,049 |
| 2022-03-16 | $11.40 | $11.58 | $11.35 | $11.48 | $10.61 | 123,355 |
| 2022-03-15 | $11.24 | $11.29 | $11.15 | $11.25 | $10.40 | 75,508 |
| 2022-03-14 | $11.45 | $11.45 | $11.03 | $11.11 | $10.27 | 110,844 |
| 2022-03-11 | $11.54 | $11.56 | $11.31 | $11.34 | $10.49 | 92,475 |
| 2022-03-10 | $11.49 | $11.56 | $11.32 | $11.41 | $10.55 | 67,375 |
| 2022-03-09 | $11.25 | $11.64 | $11.21 | $11.62 | $10.74 | 133,192 |
| 2022-03-08 | $11.16 | $11.25 | $11.05 | $11.09 | $10.25 | 139,590 |
| 2022-03-07 | $11.24 | $11.32 | $11.02 | $11.02 | $10.19 | 113,228 |
| 2022-03-04 | $11.67 | $11.67 | $11.15 | $11.21 | $10.36 | 92,463 |
| 2022-03-03 | $11.77 | $11.77 | $11.47 | $11.66 | $10.78 | 104,350 |
| 2022-03-02 | $11.53 | $11.74 | $11.50 | $11.63 | $10.75 | 42,164 |
| 2022-03-01 | $11.39 | $11.49 | $11.22 | $11.44 | $10.58 | 94,209 |
| 2022-02-28 | $11.61 | $11.64 | $11.33 | $11.39 | $10.53 | 78,362 |
| 2022-02-25 | $11.62 | $11.69 | $11.56 | $11.65 | $10.77 | 54,174 |
| 2022-02-24 | $11.02 | $11.59 | $10.98 | $11.52 | $10.65 | 105,209 |
| 2022-02-23 | $12.05 | $12.05 | $11.47 | $11.51 | $10.64 | 119,174 |
| 2022-02-22 | $12.28 | $12.28 | $11.89 | $11.99 | $11.09 | 95,342 |
| 2022-02-18 | $12.17 | $12.39 | $12.15 | $12.29 | $11.36 | 56,844 |
| 2022-02-17 | $12.35 | $12.40 | $12.25 | $12.28 | $11.35 | 89,298 |
| 2022-02-16 | $12.35 | $12.44 | $12.35 | $12.44 | $11.50 | 23,433 |
| 2022-02-15 | $12.43 | $12.49 | $12.32 | $12.38 | $11.45 | 37,015 |
| 2022-02-14 | $12.39 | $12.47 | $12.16 | $12.33 | $11.40 | 50,260 |
| 2022-02-11 | $12.34 | $12.59 | $12.25 | $12.31 | $11.38 | 45,581 |
| 2022-02-10 | $12.33 | $12.59 | $12.32 | $12.35 | $11.42 | 72,138 |
| 2022-02-09 | $12.58 | $12.66 | $12.38 | $12.40 | $11.47 | 58,293 |
| 2022-02-08 | $12.49 | $12.59 | $12.44 | $12.57 | $11.62 | 52,937 |
| 2022-02-07 | $12.51 | $12.60 | $12.41 | $12.53 | $11.59 | 62,755 |
| 2022-02-04 | $12.66 | $12.66 | $12.36 | $12.56 | $11.61 | 92,416 |
| 2022-02-03 | $12.57 | $12.77 | $12.57 | $12.72 | $11.76 | 57,322 |
| 2022-02-02 | $12.81 | $12.81 | $12.56 | $12.72 | $11.76 | 50,796 |
| 2022-02-01 | $12.94 | $13.02 | $12.78 | $12.88 | $11.91 | 51,747 |
| 2022-01-31 | $12.78 | $13.05 | $12.78 | $13.04 | $12.06 | 66,278 |
| 2022-01-28 | $12.73 | $12.87 | $12.55 | $12.86 | $11.89 | 70,351 |
| 2022-01-27 | $12.89 | $12.99 | $12.69 | $12.72 | $11.76 | 51,020 |
| 2022-01-26 | $12.93 | $13.14 | $12.70 | $12.80 | $11.84 | 93,137 |
| 2022-01-25 | $12.42 | $12.88 | $12.24 | $12.85 | $11.88 | 71,207 |
| 2022-01-24 | $12.54 | $12.65 | $12.21 | $12.53 | $11.59 | 93,818 |
| 2022-01-21 | $12.68 | $12.87 | $12.56 | $12.61 | $11.66 | 91,175 |
| 2022-01-20 | $12.79 | $12.80 | $12.55 | $12.72 | $11.76 | 94,718 |
| 2022-01-19 | $13.08 | $13.08 | $12.79 | $12.80 | $11.84 | 43,388 |
| 2022-01-18 | $13.18 | $13.20 | $12.88 | $13.00 | $12.02 | 65,928 |
| 2022-01-14 | $13.17 | $13.32 | $13.09 | $13.27 | $12.27 | 37,642 |
| 2022-01-13 | $13.08 | $13.39 | $13.08 | $13.29 | $12.29 | 43,276 |
| 2022-01-12 | $13.25 | $13.25 | $13.05 | $13.11 | $12.12 | 190,163 |
| 2022-01-11 | $13.36 | $13.39 | $13.18 | $13.28 | $12.28 | 48,624 |
| 2022-01-10 | $13.39 | $13.48 | $13.26 | $13.31 | $12.31 | 59,368 |
| 2022-01-07 | $13.19 | $13.36 | $13.15 | $13.29 | $12.29 | 63,045 |
| 2022-01-06 | $13.41 | $13.59 | $13.25 | $13.25 | $12.16 | 68,197 |
| 2022-01-05 | $13.58 | $13.58 | $13.24 | $13.38 | $12.28 | 102,302 |
| 2022-01-04 | $13.33 | $13.65 | $13.33 | $13.50 | $12.39 | 75,747 |
| 2022-01-03 | $13.20 | $13.48 | $13.06 | $13.34 | $12.24 | 98,758 |
| 2021-12-31 | $13.01 | $13.23 | $13.01 | $13.16 | $12.08 | 41,966 |
| 2021-12-30 | $12.80 | $13.13 | $12.80 | $12.98 | $11.91 | 70,866 |
| 2021-12-29 | $12.97 | $12.99 | $12.80 | $12.86 | $11.80 | 42,916 |
| 2021-12-28 | $13.05 | $13.17 | $13.00 | $13.00 | $11.93 | 29,998 |
| 2021-12-27 | $13.04 | $13.26 | $12.96 | $13.09 | $12.01 | 36,997 |
| 2021-12-23 | $12.86 | $13.09 | $12.86 | $13.02 | $11.95 | 37,820 |
| 2021-12-22 | $12.80 | $12.96 | $12.71 | $12.82 | $11.77 | 83,763 |
| 2021-12-21 | $12.71 | $12.98 | $12.65 | $12.77 | $11.72 | 106,090 |
| 2021-12-20 | $12.67 | $12.68 | $12.30 | $12.60 | $11.56 | 120,569 |
| 2021-12-17 | $12.89 | $12.99 | $12.71 | $12.81 | $11.76 | 193,854 |
| 2021-12-16 | $13.24 | $13.25 | $12.85 | $12.89 | $11.83 | 108,375 |
| 2021-12-15 | $12.90 | $13.57 | $12.71 | $13.20 | $12.11 | 213,313 |
| 2021-12-14 | $13.01 | $13.14 | $12.85 | $12.95 | $11.88 | 94,122 |
| 2021-12-13 | $12.63 | $13.01 | $12.51 | $13.01 | $11.94 | 183,026 |
| 2021-12-10 | $12.81 | $12.86 | $12.62 | $12.68 | $11.64 | 66,120 |
| 2021-12-09 | $12.78 | $13.01 | $12.75 | $12.85 | $11.79 | 30,807 |
| 2021-12-08 | $12.90 | $13.06 | $12.87 | $12.90 | $11.84 | 22,614 |
| 2021-12-07 | $12.97 | $13.06 | $12.91 | $12.93 | $11.87 | 40,655 |
| 2021-12-06 | $12.58 | $12.96 | $12.58 | $12.94 | $11.88 | 40,224 |
| 2021-12-03 | $12.83 | $12.83 | $12.55 | $12.58 | $11.54 | 29,895 |
| 2021-12-02 | $12.57 | $12.87 | $12.55 | $12.78 | $11.73 | 48,591 |
| 2021-12-01 | $12.83 | $12.94 | $12.55 | $12.56 | $11.53 | 84,447 |
| 2021-11-30 | $12.92 | $13.01 | $12.62 | $12.64 | $11.60 | 124,587 |
| 2021-11-29 | $13.17 | $13.18 | $12.91 | $13.00 | $11.93 | 77,078 |
| 2021-11-26 | $13.32 | $13.32 | $12.79 | $13.02 | $11.95 | 95,235 |
| 2021-11-24 | $13.52 | $13.72 | $13.35 | $13.53 | $12.42 | 40,871 |
| 2021-11-23 | $13.66 | $13.77 | $13.50 | $13.58 | $12.46 | 49,521 |
| 2021-11-22 | $13.56 | $13.78 | $13.36 | $13.70 | $12.57 | 51,426 |
| 2021-11-19 | $13.48 | $13.67 | $13.46 | $13.55 | $12.43 | 57,164 |
| 2021-11-18 | $13.66 | $13.71 | $13.41 | $13.53 | $12.42 | 79,740 |
| 2021-11-17 | $13.70 | $13.75 | $13.62 | $13.71 | $12.58 | 49,823 |
| 2021-11-16 | $14.06 | $14.06 | $13.68 | $13.75 | $12.62 | 62,053 |
| 2021-11-15 | $13.95 | $14.10 | $13.91 | $13.99 | $12.84 | 87,114 |
| 2021-11-12 | $14.22 | $14.28 | $13.97 | $13.99 | $12.84 | 48,052 |
| 2021-11-11 | $14.55 | $14.58 | $14.33 | $14.48 | $13.06 | 66,451 |
| 2021-11-10 | $14.39 | $14.61 | $14.39 | $14.60 | $13.17 | 45,822 |
| 2021-11-09 | $14.59 | $14.68 | $14.36 | $14.38 | $12.97 | 143,460 |
| 2021-11-08 | $14.70 | $14.72 | $14.39 | $14.53 | $13.11 | 77,466 |
| 2021-11-05 | $14.35 | $14.74 | $14.28 | $14.67 | $13.24 | 94,584 |
| 2021-11-04 | $14.36 | $14.45 | $14.17 | $14.35 | $12.95 | 67,652 |
| 2021-11-03 | $14.05 | $14.38 | $14.00 | $14.31 | $12.91 | 47,188 |
| 2021-11-02 | $14.35 | $14.35 | $14.02 | $14.07 | $12.69 | 37,236 |
| 2021-11-01 | $14.22 | $14.32 | $14.13 | $14.29 | $12.89 | 38,680 |
| 2021-10-29 | $14.15 | $14.21 | $14.02 | $14.16 | $12.78 | 41,990 |
| 2021-10-28 | $14.26 | $14.27 | $14.11 | $14.17 | $12.78 | 25,799 |
| 2021-10-27 | $14.27 | $14.33 | $14.15 | $14.22 | $12.83 | 34,131 |
| 2021-10-26 | $14.57 | $14.57 | $14.33 | $14.33 | $12.93 | 32,131 |
| 2021-10-25 | $14.35 | $14.53 | $14.28 | $14.49 | $13.07 | 52,797 |
| 2021-10-22 | $14.36 | $14.40 | $14.33 | $14.35 | $12.95 | 48,958 |
| 2021-10-21 | $14.15 | $14.38 | $14.15 | $14.32 | $12.92 | 59,566 |
| 2021-10-20 | $14.02 | $14.16 | $14.00 | $14.12 | $12.74 | 56,955 |
| 2021-10-19 | $14.12 | $14.12 | $13.90 | $14.04 | $12.67 | 29,088 |
| 2021-10-18 | $13.97 | $14.17 | $13.96 | $14.12 | $12.74 | 51,846 |
| 2021-10-15 | $14.28 | $14.28 | $14.02 | $14.02 | $12.65 | 57,803 |
| 2021-10-14 | $14.09 | $14.19 | $14.00 | $14.11 | $12.73 | 46,783 |
| 2021-10-13 | $14.04 | $14.07 | $13.99 | $14.07 | $12.69 | 17,465 |
| 2021-10-12 | $14.06 | $14.15 | $14.04 | $14.06 | $12.69 | 39,679 |
| 2021-10-11 | $14.19 | $14.19 | $14.01 | $14.04 | $12.67 | 29,356 |
| 2021-10-08 | $13.99 | $14.15 | $13.85 | $14.06 | $12.69 | 65,942 |
| 2021-10-07 | $13.99 | $14.10 | $13.86 | $13.97 | $12.60 | 109,815 |
| 2021-10-06 | $13.78 | $13.91 | $13.75 | $13.89 | $12.53 | 28,653 |
| 2021-10-05 | $13.89 | $13.98 | $13.81 | $13.89 | $12.53 | 30,208 |
| 2021-10-04 | $13.72 | $13.91 | $13.72 | $13.87 | $12.51 | 41,489 |
| 2021-10-01 | $13.53 | $13.88 | $13.52 | $13.71 | $12.37 | 78,702 |
| 2021-09-30 | $13.63 | $13.63 | $13.30 | $13.49 | $12.17 | 80,205 |
| 2021-09-29 | $13.46 | $13.59 | $13.33 | $13.51 | $12.19 | 24,820 |
| 2021-09-28 | $13.35 | $13.55 | $13.32 | $13.48 | $12.16 | 37,229 |
| 2021-09-27 | $13.57 | $13.70 | $13.42 | $13.43 | $12.12 | 108,528 |
| 2021-09-24 | $13.42 | $13.60 | $13.42 | $13.49 | $12.17 | 38,517 |
| 2021-09-23 | $13.21 | $13.59 | $13.17 | $13.52 | $12.20 | 50,504 |
| 2021-09-22 | $13.40 | $13.50 | $13.25 | $13.27 | $11.97 | 65,235 |
| 2021-09-21 | $13.46 | $13.48 | $13.29 | $13.33 | $12.03 | 62,315 |
| 2021-09-20 | $13.38 | $13.44 | $13.24 | $13.31 | $12.01 | 75,178 |
| 2021-09-17 | $13.61 | $13.74 | $13.36 | $13.55 | $12.23 | 393,868 |
| 2021-09-16 | $13.65 | $13.72 | $13.45 | $13.58 | $12.25 | 29,433 |
| 2021-09-15 | $13.53 | $13.68 | $13.47 | $13.64 | $12.31 | 37,898 |
| 2021-09-14 | $13.74 | $13.74 | $13.54 | $13.57 | $12.24 | 39,163 |
| 2021-09-13 | $13.74 | $13.84 | $13.63 | $13.65 | $12.32 | 47,530 |
| 2021-09-10 | $13.70 | $13.70 | $13.50 | $13.64 | $12.31 | 51,988 |
| 2021-09-09 | $13.88 | $13.91 | $13.71 | $13.71 | $12.37 | 58,501 |
| 2021-09-08 | $13.56 | $13.90 | $13.51 | $13.87 | $12.51 | 84,800 |
| 2021-09-07 | $13.94 | $13.95 | $13.52 | $13.54 | $12.22 | 90,058 |
| 2021-09-03 | $14.01 | $14.01 | $13.73 | $13.89 | $12.53 | 54,242 |
| 2021-09-02 | $14.17 | $14.17 | $13.90 | $13.95 | $12.59 | 35,201 |
| 2021-09-01 | $14.15 | $14.27 | $14.00 | $14.12 | $12.74 | 74,075 |
| 2021-08-31 | $13.85 | $14.16 | $13.85 | $14.13 | $12.75 | 74,012 |
| 2021-08-30 | $13.92 | $13.99 | $13.75 | $13.87 | $12.51 | 54,640 |
| 2021-08-27 | $13.67 | $13.95 | $13.67 | $13.89 | $12.53 | 101,691 |
| 2021-08-26 | $13.42 | $13.65 | $13.41 | $13.64 | $12.31 | 112,964 |
| 2021-08-25 | $13.53 | $13.61 | $13.46 | $13.48 | $12.16 | 91,767 |
| 2021-08-24 | $13.60 | $13.66 | $13.49 | $13.50 | $12.18 | 136,660 |
| 2021-08-23 | $13.58 | $13.80 | $13.49 | $13.49 | $12.17 | 78,499 |
| 2021-08-20 | $13.61 | $13.63 | $13.40 | $13.53 | $12.21 | 249,237 |
| 2021-08-19 | $13.61 | $13.71 | $13.42 | $13.71 | $12.37 | 63,383 |
| 2021-08-18 | $13.63 | $13.90 | $13.63 | $13.69 | $12.35 | 58,205 |
| 2021-08-17 | $13.63 | $13.79 | $13.57 | $13.75 | $12.41 | 45,683 |
| 2021-08-16 | $13.90 | $13.92 | $13.62 | $13.69 | $12.35 | 69,934 |
| 2021-08-13 | $13.98 | $14.18 | $13.83 | $13.95 | $12.59 | 54,425 |
| 2021-08-12 | $14.03 | $14.25 | $13.94 | $14.16 | $12.59 | 99,250 |
| 2021-08-11 | $14.00 | $14.00 | $13.32 | $13.91 | $12.36 | 93,103 |
| 2021-08-10 | $13.94 | $14.00 | $13.87 | $13.99 | $12.44 | 66,706 |
| 2021-08-09 | $13.81 | $13.85 | $13.57 | $13.81 | $12.28 | 99,955 |
| 2021-08-06 | $13.15 | $13.90 | $13.15 | $13.74 | $12.21 | 134,337 |
| 2021-08-05 | $12.66 | $13.08 | $12.66 | $13.05 | $11.60 | 35,262 |
| 2021-08-04 | $12.57 | $12.76 | $12.56 | $12.68 | $11.27 | 43,240 |
| 2021-08-03 | $12.86 | $12.86 | $12.58 | $12.71 | $11.30 | 41,712 |
| 2021-08-02 | $12.77 | $13.00 | $12.73 | $12.79 | $11.37 | 61,681 |
| 2021-07-30 | $12.97 | $13.14 | $12.57 | $12.68 | $11.27 | 161,822 |
| 2021-07-29 | $13.08 | $13.22 | $13.00 | $13.05 | $11.60 | 47,125 |
| 2021-07-28 | $12.93 | $13.11 | $12.85 | $13.04 | $11.59 | 50,082 |
| 2021-07-27 | $13.00 | $13.02 | $12.92 | $13.00 | $11.56 | 37,143 |
| 2021-07-26 | $13.02 | $13.17 | $13.00 | $13.10 | $11.64 | 30,026 |
| 2021-07-23 | $12.93 | $13.00 | $12.82 | $12.93 | $11.49 | 32,341 |
| 2021-07-22 | $13.16 | $13.17 | $12.91 | $12.93 | $11.49 | 36,253 |
| 2021-07-21 | $13.05 | $13.36 | $13.05 | $13.23 | $11.76 | 47,838 |
| 2021-07-20 | $12.92 | $13.25 | $12.84 | $13.07 | $11.62 | 100,397 |
| 2021-07-19 | $13.11 | $13.11 | $12.69 | $12.81 | $11.39 | 99,139 |
| 2021-07-16 | $13.07 | $13.28 | $13.06 | $13.16 | $11.70 | 71,902 |
| 2021-07-15 | $12.72 | $13.10 | $12.68 | $13.09 | $11.64 | 77,416 |
| 2021-07-14 | $12.81 | $12.89 | $12.66 | $12.74 | $11.32 | 56,770 |
| 2021-07-13 | $13.12 | $13.12 | $12.75 | $12.75 | $11.33 | 30,851 |
| 2021-07-12 | $13.00 | $13.16 | $12.92 | $13.10 | $11.64 | 30,433 |
| 2021-07-09 | $12.80 | $13.00 | $12.80 | $12.95 | $11.51 | 50,152 |
| 2021-07-08 | $12.79 | $12.91 | $12.58 | $12.68 | $11.27 | 58,634 |
| 2021-07-07 | $13.09 | $13.09 | $12.88 | $12.94 | $11.50 | 39,761 |
| 2021-07-06 | $13.18 | $13.18 | $12.90 | $13.03 | $11.58 | 51,793 |
| 2021-07-02 | $13.00 | $13.18 | $12.89 | $13.13 | $11.67 | 59,155 |
| 2021-07-01 | $13.00 | $13.25 | $12.97 | $13.13 | $11.67 | 73,133 |
| 2021-06-30 | $13.05 | $13.05 | $12.67 | $12.98 | $11.54 | 131,255 |
| 2021-06-29 | $12.55 | $12.62 | $12.50 | $12.56 | $11.16 | 61,856 |
| 2021-06-28 | $12.56 | $12.58 | $12.37 | $12.51 | $11.12 | 46,846 |
| 2021-06-25 | $12.86 | $12.90 | $12.51 | $12.51 | $11.12 | 212,945 |
| 2021-06-24 | $12.84 | $12.86 | $12.66 | $12.85 | $11.42 | 58,911 |
| 2021-06-23 | $12.81 | $12.95 | $12.72 | $12.80 | $11.38 | 73,609 |
| 2021-06-22 | $12.74 | $12.84 | $12.55 | $12.80 | $11.38 | 42,024 |
| 2021-06-21 | $12.45 | $12.91 | $12.38 | $12.75 | $11.33 | 79,928 |
| 2021-06-18 | $12.16 | $12.44 | $12.14 | $12.35 | $10.98 | 165,984 |
| 2021-06-17 | $12.55 | $12.61 | $12.30 | $12.33 | $10.96 | 57,313 |
| 2021-06-16 | $12.47 | $12.67 | $12.41 | $12.58 | $11.18 | 45,325 |
| 2021-06-15 | $12.62 | $12.66 | $12.47 | $12.51 | $11.12 | 39,589 |
| 2021-06-14 | $12.80 | $12.89 | $12.59 | $12.66 | $11.25 | 49,074 |
| 2021-06-11 | $12.77 | $12.88 | $12.66 | $12.81 | $11.39 | 41,299 |
| 2021-06-10 | $12.99 | $13.17 | $12.83 | $12.83 | $11.40 | 57,612 |
| 2021-06-09 | $13.05 | $13.27 | $13.03 | $13.07 | $11.62 | 87,031 |
| 2021-06-08 | $12.74 | $13.02 | $12.71 | $12.99 | $11.55 | 120,941 |
| 2021-06-07 | $12.68 | $12.75 | $12.65 | $12.73 | $11.32 | 67,668 |
| 2021-06-04 | $12.65 | $12.75 | $12.47 | $12.68 | $11.27 | 58,303 |
| 2021-06-03 | $12.56 | $12.63 | $12.52 | $12.60 | $11.20 | 26,682 |
| 2021-06-02 | $12.66 | $12.73 | $12.57 | $12.60 | $11.20 | 42,374 |
| 2021-06-01 | $12.64 | $12.74 | $12.55 | $12.61 | $11.21 | 97,278 |
| 2021-05-28 | $12.69 | $12.69 | $12.46 | $12.60 | $11.20 | 62,681 |
| 2021-05-27 | $12.74 | $12.75 | $12.60 | $12.60 | $11.20 | 57,660 |
| 2021-05-26 | $12.56 | $12.75 | $12.51 | $12.70 | $11.29 | 36,330 |
| 2021-05-25 | $12.75 | $12.75 | $12.53 | $12.54 | $11.15 | 95,793 |
| 2021-05-24 | $12.52 | $12.72 | $12.38 | $12.70 | $11.29 | 67,247 |
| 2021-05-21 | $12.57 | $12.64 | $12.36 | $12.43 | $11.05 | 138,768 |
| 2021-05-20 | $12.34 | $12.45 | $12.21 | $12.39 | $11.01 | 37,015 |
| 2021-05-19 | $12.25 | $12.40 | $12.10 | $12.38 | $11.00 | 64,999 |
| 2021-05-18 | $12.58 | $12.75 | $12.53 | $12.54 | $10.98 | 93,138 |
| 2021-05-17 | $12.50 | $12.59 | $12.36 | $12.57 | $11.00 | 74,362 |
| 2021-05-14 | $12.28 | $12.46 | $12.26 | $12.43 | $10.88 | 75,003 |
| 2021-05-13 | $12.00 | $12.24 | $11.95 | $12.21 | $10.69 | 56,982 |
| 2021-05-12 | $12.43 | $12.43 | $11.90 | $11.93 | $10.44 | 104,855 |
| 2021-05-11 | $12.32 | $12.42 | $12.07 | $12.41 | $10.86 | 113,566 |
| 2021-05-10 | $12.64 | $12.80 | $12.51 | $12.60 | $11.03 | 114,232 |
| 2021-05-07 | $12.19 | $12.60 | $12.19 | $12.59 | $11.02 | 126,797 |
| 2021-05-06 | $12.18 | $12.31 | $12.09 | $12.30 | $10.77 | 85,867 |
| 2021-05-05 | $12.19 | $12.27 | $12.13 | $12.24 | $10.72 | 53,053 |
| 2021-05-04 | $12.30 | $12.30 | $12.05 | $12.08 | $10.58 | 89,795 |
| 2021-05-03 | $12.24 | $12.30 | $12.13 | $12.28 | $10.75 | 83,716 |
| 2021-04-30 | $12.17 | $12.30 | $12.15 | $12.21 | $10.69 | 67,864 |
| 2021-04-29 | $12.36 | $12.38 | $12.20 | $12.26 | $10.73 | 67,945 |
| 2021-04-28 | $12.15 | $12.40 | $12.15 | $12.30 | $10.77 | 113,626 |
| 2021-04-27 | $12.19 | $12.28 | $12.05 | $12.13 | $10.62 | 76,083 |
| 2021-04-26 | $12.28 | $12.34 | $12.14 | $12.15 | $10.64 | 87,992 |
| 2021-04-23 | $12.01 | $12.18 | $12.01 | $12.09 | $10.58 | 167,039 |
| 2021-04-22 | $11.90 | $12.07 | $11.80 | $11.96 | $10.47 | 191,131 |
| 2021-04-21 | $11.43 | $11.78 | $11.37 | $11.78 | $10.31 | 131,828 |
| 2021-04-20 | $11.34 | $11.48 | $11.18 | $11.42 | $10.00 | 158,530 |
| 2021-04-19 | $11.44 | $11.53 | $11.20 | $11.34 | $9.93 | 214,183 |
| 2021-04-16 | $11.55 | $11.57 | $11.35 | $11.50 | $10.07 | 80,877 |
| 2021-04-15 | $11.54 | $11.58 | $11.34 | $11.49 | $10.06 | 72,382 |
| 2021-04-14 | $11.49 | $11.60 | $11.41 | $11.48 | $10.05 | 89,412 |
| 2021-04-13 | $11.45 | $11.56 | $11.27 | $11.52 | $10.08 | 64,317 |
| 2021-04-12 | $11.41 | $11.53 | $11.39 | $11.50 | $10.07 | 56,687 |
| 2021-04-09 | $11.45 | $11.56 | $11.31 | $11.41 | $9.99 | 77,201 |
| 2021-04-08 | $11.32 | $11.49 | $11.26 | $11.49 | $10.06 | 121,905 |
| 2021-04-07 | $11.41 | $11.43 | $11.27 | $11.38 | $9.96 | 81,650 |
| 2021-04-06 | $11.49 | $11.49 | $11.30 | $11.36 | $9.94 | 90,866 |
| 2021-04-05 | $11.61 | $11.61 | $11.27 | $11.41 | $9.99 | 106,877 |
| 2021-04-01 | $11.04 | $11.43 | $11.00 | $11.43 | $10.01 | 134,829 |
| 2021-03-31 | $11.35 | $11.56 | $10.87 | $10.90 | $9.54 | 458,534 |
| 2021-03-30 | $11.23 | $11.38 | $11.12 | $11.35 | $9.94 | 104,284 |
| 2021-03-29 | $11.50 | $11.69 | $11.18 | $11.19 | $9.80 | 87,032 |
| 2021-03-26 | $11.46 | $11.48 | $11.12 | $11.46 | $10.03 | 116,871 |
| 2021-03-25 | $11.00 | $11.50 | $10.83 | $11.30 | $9.89 | 241,218 |
| 2021-03-24 | $11.90 | $12.05 | $11.03 | $11.08 | $9.70 | 290,941 |
| 2021-03-23 | $11.61 | $12.03 | $10.89 | $11.59 | $10.15 | 261,821 |
| 2021-03-22 | $12.41 | $12.41 | $12.13 | $12.22 | $10.70 | 61,818 |
| 2021-03-19 | $12.51 | $12.66 | $12.00 | $12.37 | $10.83 | 215,353 |
| 2021-03-18 | $12.70 | $13.00 | $12.46 | $12.56 | $11.00 | 205,214 |
| 2021-03-17 | $12.45 | $12.62 | $12.37 | $12.62 | $11.05 | 66,047 |
| 2021-03-16 | $12.82 | $12.85 | $12.62 | $12.72 | $10.99 | 75,766 |
| 2021-03-15 | $12.57 | $12.95 | $12.50 | $12.94 | $11.18 | 76,591 |
| 2021-03-12 | $12.40 | $12.73 | $12.40 | $12.65 | $10.93 | 89,965 |
| 2021-03-11 | $12.32 | $12.44 | $12.14 | $12.43 | $10.74 | 65,110 |
| 2021-03-10 | $12.02 | $12.20 | $11.90 | $12.15 | $10.49 | 122,469 |
| 2021-03-09 | $12.00 | $12.08 | $11.82 | $11.94 | $10.31 | 98,560 |
| 2021-03-08 | $11.67 | $12.06 | $11.67 | $12.00 | $10.37 | 103,844 |
| 2021-03-05 | $11.75 | $11.89 | $11.39 | $11.80 | $10.19 | 130,922 |
| 2021-03-04 | $11.68 | $11.68 | $11.35 | $11.37 | $9.82 | 92,180 |
| 2021-03-03 | $11.63 | $11.85 | $11.56 | $11.60 | $10.02 | 51,673 |
| 2021-03-02 | $11.51 | $11.58 | $11.35 | $11.55 | $9.98 | 27,807 |
| 2021-03-01 | $11.39 | $11.66 | $11.38 | $11.55 | $9.98 | 88,508 |
| 2021-02-26 | $11.04 | $11.37 | $11.04 | $11.25 | $9.72 | 67,965 |
| 2021-02-25 | $11.20 | $11.32 | $10.97 | $11.10 | $9.59 | 153,664 |
| 2021-02-24 | $10.79 | $11.24 | $10.73 | $11.16 | $9.64 | 76,200 |
| 2021-02-23 | $10.91 | $10.91 | $10.59 | $10.69 | $9.23 | 42,514 |
| 2021-02-22 | $10.54 | $10.94 | $10.33 | $10.84 | $9.36 | 78,136 |
| 2021-02-19 | $10.35 | $10.60 | $10.35 | $10.40 | $8.98 | 54,301 |
| 2021-02-18 | $10.61 | $10.63 | $10.30 | $10.33 | $8.92 | 68,587 |
| 2021-02-17 | $10.83 | $10.87 | $10.56 | $10.60 | $9.16 | 54,044 |
| 2021-02-16 | $10.87 | $10.94 | $10.75 | $10.88 | $9.40 | 50,816 |
| 2021-02-12 | $10.65 | $10.86 | $10.65 | $10.80 | $9.33 | 37,366 |
| 2021-02-11 | $10.63 | $10.74 | $10.56 | $10.68 | $9.23 | 49,497 |
| 2021-02-10 | $10.60 | $10.70 | $10.54 | $10.59 | $9.15 | 32,871 |
| 2021-02-09 | $10.57 | $10.66 | $10.53 | $10.53 | $9.10 | 38,841 |
| 2021-02-08 | $10.48 | $10.66 | $10.46 | $10.66 | $9.21 | 61,404 |
| 2021-02-05 | $10.44 | $10.48 | $10.36 | $10.42 | $9.00 | 38,772 |
| 2021-02-04 | $10.24 | $10.46 | $10.22 | $10.43 | $9.01 | 37,318 |
| 2021-02-03 | $9.98 | $10.30 | $9.96 | $10.28 | $8.88 | 79,312 |
| 2021-02-02 | $10.09 | $10.14 | $9.94 | $10.06 | $8.69 | 57,824 |
| 2021-02-01 | $9.86 | $10.03 | $9.62 | $9.96 | $8.60 | 75,290 |
| 2021-01-29 | $10.16 | $10.16 | $9.77 | $9.85 | $8.51 | 73,714 |
| 2021-01-28 | $10.15 | $10.30 | $9.92 | $10.20 | $8.81 | 96,498 |
| 2021-01-27 | $10.26 | $10.30 | $9.91 | $10.15 | $8.77 | 105,960 |
| 2021-01-26 | $10.64 | $10.71 | $10.35 | $10.42 | $9.00 | 51,432 |
| 2021-01-25 | $10.60 | $10.77 | $10.44 | $10.54 | $9.10 | 51,047 |
| 2021-01-22 | $10.42 | $10.74 | $10.40 | $10.74 | $9.28 | 54,830 |
| 2021-01-21 | $10.55 | $10.72 | $10.47 | $10.63 | $9.18 | 54,460 |
| 2021-01-20 | $10.40 | $10.59 | $10.40 | $10.55 | $9.11 | 46,796 |
| 2021-01-19 | $10.50 | $10.59 | $10.30 | $10.44 | $9.02 | 110,012 |
| 2021-01-15 | $10.67 | $10.67 | $10.43 | $10.58 | $9.14 | 45,441 |
| 2021-01-14 | $10.60 | $10.87 | $10.48 | $10.78 | $9.31 | 59,829 |
| 2021-01-13 | $10.54 | $10.64 | $10.45 | $10.51 | $9.08 | 33,927 |
| 2021-01-12 | $10.52 | $10.60 | $10.39 | $10.56 | $9.12 | 69,310 |
| 2021-01-11 | $10.43 | $10.56 | $10.36 | $10.48 | $9.05 | 36,554 |
| 2021-01-08 | $10.56 | $10.61 | $10.27 | $10.53 | $9.10 | 26,199 |
| 2021-01-07 | $10.62 | $10.70 | $10.42 | $10.56 | $9.12 | 45,478 |
| 2021-01-06 | $10.34 | $10.75 | $10.34 | $10.65 | $9.20 | 94,274 |
| 2021-01-05 | $10.27 | $10.45 | $10.08 | $10.17 | $8.78 | 71,920 |
| 2021-01-04 | $10.47 | $10.47 | $10.02 | $10.27 | $8.87 | 119,215 |
| 2020-12-31 | $10.40 | $10.53 | $10.28 | $10.46 | $9.04 | 114,142 |
| 2020-12-30 | $10.21 | $10.44 | $10.21 | $10.40 | $8.98 | 92,145 |
| 2020-12-29 | $10.25 | $10.39 | $10.05 | $10.27 | $8.87 | 106,930 |
| 2020-12-28 | $10.31 | $10.65 | $10.25 | $10.26 | $8.86 | 66,794 |
| 2020-12-24 | $10.47 | $10.47 | $10.23 | $10.36 | $8.95 | 11,651 |
| 2020-12-23 | $10.29 | $10.57 | $10.20 | $10.41 | $8.99 | 50,243 |
| 2020-12-22 | $10.34 | $10.40 | $10.15 | $10.31 | $8.91 | 85,474 |
| 2020-12-21 | $10.09 | $10.28 | $10.00 | $10.26 | $8.86 | 93,860 |
| 2020-12-18 | $10.64 | $10.71 | $10.15 | $10.15 | $8.77 | 186,520 |
| 2020-12-17 | $10.46 | $10.69 | $10.36 | $10.61 | $9.16 | 101,473 |
| 2020-12-16 | $10.57 | $10.63 | $10.35 | $10.41 | $8.99 | 87,853 |
| 2020-12-15 | $10.41 | $10.62 | $10.38 | $10.58 | $9.14 | 47,773 |
| 2020-12-14 | $10.50 | $10.65 | $10.32 | $10.37 | $8.96 | 65,801 |
| 2020-12-11 | $10.49 | $10.65 | $10.38 | $10.46 | $9.04 | 57,805 |
| 2020-12-10 | $10.71 | $10.71 | $10.38 | $10.55 | $9.11 | 54,866 |
| 2020-12-09 | $10.70 | $10.75 | $10.51 | $10.71 | $9.25 | 69,933 |
| 2020-12-08 | $10.43 | $10.66 | $10.38 | $10.58 | $9.14 | 50,191 |
| 2020-12-07 | $10.58 | $10.58 | $10.26 | $10.45 | $9.03 | 44,278 |
| 2020-12-04 | $10.19 | $10.57 | $10.17 | $10.55 | $9.11 | 57,185 |
| 2020-12-03 | $10.09 | $10.35 | $10.03 | $10.10 | $8.72 | 38,196 |
| 2020-12-02 | $9.94 | $10.06 | $9.88 | $10.05 | $8.68 | 27,884 |
| 2020-12-01 | $10.01 | $10.18 | $9.86 | $9.94 | $8.59 | 87,804 |
| 2020-11-30 | $10.28 | $10.28 | $9.81 | $9.92 | $8.57 | 91,240 |
| 2020-11-27 | $10.21 | $10.26 | $10.05 | $10.26 | $8.86 | 41,863 |
| 2020-11-25 | $10.19 | $10.41 | $10.09 | $10.19 | $8.80 | 65,282 |
| 2020-11-24 | $9.77 | $10.30 | $9.77 | $10.29 | $8.89 | 97,057 |
| 2020-11-23 | $9.86 | $10.11 | $9.76 | $9.79 | $8.46 | 87,452 |
| 2020-11-20 | $9.69 | $9.80 | $9.64 | $9.80 | $8.47 | 64,762 |
| 2020-11-19 | $9.74 | $9.82 | $9.61 | $9.78 | $8.45 | 75,517 |
| 2020-11-18 | $9.88 | $10.07 | $9.73 | $9.74 | $8.41 | 75,600 |
| 2020-11-17 | $9.72 | $9.99 | $9.63 | $9.85 | $8.51 | 56,954 |
| 2020-11-16 | $9.73 | $9.92 | $9.65 | $9.84 | $8.50 | 72,605 |
| 2020-11-13 | $9.26 | $9.63 | $9.21 | $9.59 | $8.28 | 60,930 |
| 2020-11-12 | $9.30 | $9.45 | $9.07 | $9.30 | $7.89 | 125,017 |
| 2020-11-11 | $9.49 | $9.49 | $9.17 | $9.44 | $8.01 | 155,993 |
| 2020-11-10 | $8.97 | $9.54 | $8.85 | $9.49 | $8.05 | 148,052 |
| 2020-11-09 | $8.50 | $9.06 | $8.38 | $8.89 | $7.55 | 196,809 |
| 2020-11-06 | $8.03 | $8.26 | $7.98 | $8.22 | $6.98 | 217,788 |
| 2020-11-05 | $7.89 | $8.05 | $7.89 | $7.97 | $6.76 | 123,135 |
| 2020-11-04 | $7.93 | $8.07 | $7.73 | $7.91 | $6.71 | 62,185 |
| 2020-11-03 | $7.96 | $8.13 | $7.91 | $8.03 | $6.82 | 67,076 |
| 2020-11-02 | $7.76 | $7.93 | $7.73 | $7.86 | $6.67 | 82,953 |
| 2020-10-30 | $7.68 | $7.77 | $7.57 | $7.68 | $6.52 | 91,963 |
| 2020-10-29 | $7.76 | $7.88 | $7.60 | $7.69 | $6.53 | 81,436 |
| 2020-10-28 | $7.79 | $7.88 | $7.65 | $7.81 | $6.63 | 128,279 |
| 2020-10-27 | $7.97 | $8.07 | $7.87 | $7.92 | $6.72 | 99,981 |
| 2020-10-26 | $8.11 | $8.11 | $7.79 | $7.98 | $6.77 | 99,835 |
| 2020-10-23 | $8.00 | $8.26 | $7.99 | $8.16 | $6.93 | 108,918 |
| 2020-10-22 | $8.10 | $8.16 | $7.93 | $7.98 | $6.77 | 115,443 |
| 2020-10-21 | $8.15 | $8.16 | $8.02 | $8.05 | $6.83 | 61,242 |
| 2020-10-20 | $8.18 | $8.25 | $8.12 | $8.16 | $6.93 | 49,476 |
| 2020-10-19 | $8.28 | $8.30 | $8.06 | $8.09 | $6.87 | 64,472 |
| 2020-10-16 | $8.38 | $8.44 | $8.25 | $8.28 | $7.03 | 48,926 |
| 2020-10-15 | $8.29 | $8.50 | $8.21 | $8.39 | $7.12 | 96,658 |
| 2020-10-14 | $8.51 | $8.55 | $8.25 | $8.30 | $7.04 | 134,031 |
| 2020-10-13 | $8.41 | $8.59 | $8.37 | $8.53 | $7.24 | 90,731 |
| 2020-10-12 | $8.61 | $8.65 | $8.45 | $8.51 | $7.22 | 97,482 |
| 2020-10-09 | $8.80 | $8.80 | $8.61 | $8.63 | $7.32 | 120,010 |
| 2020-10-08 | $8.55 | $8.76 | $8.51 | $8.69 | $7.38 | 92,678 |
| 2020-10-07 | $8.48 | $8.69 | $8.37 | $8.55 | $7.26 | 206,801 |
| 2020-10-06 | $8.44 | $8.78 | $8.40 | $8.42 | $7.15 | 112,323 |
| 2020-10-05 | $8.63 | $8.84 | $8.28 | $8.40 | $7.13 | 279,633 |
| 2020-10-02 | $8.41 | $8.85 | $8.37 | $8.72 | $7.40 | 124,349 |
| 2020-10-01 | $8.40 | $8.70 | $8.30 | $8.69 | $7.38 | 147,780 |
| 2020-09-30 | $8.20 | $8.63 | $8.19 | $8.29 | $7.04 | 897,088 |
| 2020-09-29 | $8.06 | $8.39 | $7.92 | $8.31 | $7.05 | 1,315,630 |
| 2020-09-28 | $9.47 | $9.82 | $7.66 | $8.46 | $7.18 | 1,044,412 |
| 2020-09-25 | $9.13 | $9.42 | $9.13 | $9.32 | $7.91 | 39,799 |
| 2020-09-24 | $8.94 | $9.41 | $8.81 | $9.20 | $7.81 | 84,866 |
| 2020-09-23 | $9.49 | $9.57 | $8.90 | $8.95 | $7.60 | 154,407 |
| 2020-09-22 | $9.41 | $9.54 | $9.23 | $9.49 | $8.05 | 48,171 |
| 2020-09-21 | $9.65 | $9.65 | $9.27 | $9.37 | $7.95 | 93,246 |
| 2020-09-18 | $9.78 | $9.91 | $9.61 | $9.73 | $8.26 | 125,272 |
| 2020-09-17 | $9.57 | $9.72 | $9.53 | $9.68 | $8.22 | 44,241 |
| 2020-09-16 | $9.40 | $9.78 | $9.36 | $9.64 | $8.18 | 63,329 |
| 2020-09-15 | $9.46 | $9.52 | $9.34 | $9.37 | $7.95 | 54,893 |
| 2020-09-14 | $9.21 | $9.49 | $9.11 | $9.37 | $7.95 | 55,063 |
| 2020-09-11 | $9.21 | $9.21 | $8.96 | $9.19 | $7.80 | 55,176 |
| 2020-09-10 | $9.39 | $9.41 | $9.16 | $9.18 | $7.79 | 50,536 |
| 2020-09-09 | $9.40 | $9.40 | $9.23 | $9.34 | $7.93 | 81,317 |
| 2020-09-08 | $9.00 | $9.36 | $8.92 | $9.29 | $7.88 | 78,972 |
| 2020-09-04 | $9.01 | $9.11 | $8.81 | $9.07 | $7.70 | 108,795 |
| 2020-09-03 | $9.17 | $9.24 | $8.83 | $8.86 | $7.52 | 88,321 |
| 2020-09-02 | $9.23 | $9.29 | $9.10 | $9.20 | $7.81 | 51,863 |
| 2020-09-01 | $9.03 | $9.32 | $8.99 | $9.22 | $7.83 | 57,857 |
| 2020-08-31 | $9.41 | $9.43 | $8.93 | $9.12 | $7.74 | 111,904 |
| 2020-08-28 | $9.42 | $9.42 | $9.30 | $9.36 | $7.94 | 51,508 |
| 2020-08-27 | $9.25 | $9.52 | $9.25 | $9.31 | $7.90 | 68,886 |
| 2020-08-26 | $9.91 | $9.91 | $9.31 | $9.34 | $7.93 | 105,092 |
| 2020-08-25 | $10.07 | $10.07 | $9.80 | $9.89 | $8.39 | 57,932 |
| 2020-08-24 | $9.83 | $10.15 | $9.67 | $9.92 | $8.42 | 86,153 |
| 2020-08-21 | $9.43 | $9.83 | $9.29 | $9.76 | $8.28 | 209,329 |
| 2020-08-20 | $9.48 | $9.49 | $9.29 | $9.38 | $7.96 | 77,317 |
| 2020-08-19 | $9.36 | $9.56 | $9.28 | $9.40 | $7.98 | 74,152 |
| 2020-08-18 | $9.52 | $9.62 | $9.33 | $9.37 | $7.95 | 87,255 |
| 2020-08-17 | $9.65 | $9.66 | $9.45 | $9.57 | $8.12 | 57,821 |
| 2020-08-14 | $9.47 | $9.80 | $9.38 | $9.64 | $8.18 | 55,437 |
| 2020-08-13 | $9.64 | $9.78 | $9.48 | $9.55 | $8.11 | 117,185 |
| 2020-08-12 | $10.10 | $10.15 | $9.65 | $9.81 | $8.18 | 90,861 |
| 2020-08-11 | $9.90 | $10.21 | $9.79 | $9.93 | $8.28 | 111,074 |
| 2020-08-10 | $9.58 | $9.92 | $9.58 | $9.81 | $8.18 | 88,691 |
| 2020-08-07 | $9.32 | $9.49 | $9.14 | $9.48 | $7.91 | 61,636 |
| 2020-08-06 | $9.39 | $9.54 | $9.34 | $9.40 | $7.84 | 82,392 |
| 2020-08-05 | $9.24 | $9.55 | $9.00 | $9.52 | $7.94 | 176,297 |
| 2020-08-04 | $8.74 | $8.85 | $8.61 | $8.84 | $7.37 | 76,053 |
| 2020-08-03 | $8.60 | $8.78 | $8.46 | $8.72 | $7.27 | 111,231 |
| 2020-07-31 | $8.56 | $8.63 | $8.38 | $8.62 | $7.19 | 100,446 |
| 2020-07-30 | $8.52 | $8.67 | $8.39 | $8.56 | $7.14 | 51,577 |
| 2020-07-29 | $8.53 | $8.66 | $8.46 | $8.64 | $7.20 | 57,672 |
| 2020-07-28 | $8.52 | $8.70 | $8.46 | $8.49 | $7.08 | 124,059 |
| 2020-07-27 | $8.67 | $8.75 | $8.51 | $8.58 | $7.15 | 68,938 |
| 2020-07-24 | $8.87 | $8.95 | $8.59 | $8.68 | $7.24 | 122,570 |
| 2020-07-23 | $9.08 | $9.24 | $8.86 | $8.89 | $7.41 | 69,861 |
| 2020-07-22 | $9.04 | $9.24 | $8.94 | $9.10 | $7.59 | 99,446 |
| 2020-07-21 | $8.69 | $9.01 | $8.68 | $9.01 | $7.51 | 119,844 |
| 2020-07-20 | $8.90 | $8.90 | $8.60 | $8.67 | $7.23 | 86,447 |
| 2020-07-17 | $8.72 | $8.80 | $8.63 | $8.68 | $7.24 | 96,697 |
| 2020-07-16 | $8.66 | $8.91 | $8.60 | $8.73 | $7.28 | 81,448 |
| 2020-07-15 | $8.32 | $8.84 | $8.29 | $8.70 | $7.25 | 170,024 |
| 2020-07-14 | $8.00 | $8.34 | $7.96 | $8.17 | $6.81 | 104,848 |
| 2020-07-13 | $8.03 | $8.14 | $7.96 | $8.00 | $6.67 | 176,303 |
| 2020-07-10 | $8.01 | $8.21 | $7.94 | $8.14 | $6.79 | 154,886 |
| 2020-07-09 | $8.65 | $8.65 | $8.02 | $8.06 | $6.72 | 145,785 |
| 2020-07-08 | $8.44 | $8.70 | $8.30 | $8.68 | $7.24 | 122,998 |
| 2020-07-07 | $8.77 | $8.77 | $8.44 | $8.49 | $7.08 | 101,977 |
| 2020-07-06 | $8.86 | $9.02 | $8.68 | $8.93 | $7.45 | 151,174 |
| 2020-07-02 | $9.15 | $9.16 | $8.65 | $8.69 | $7.25 | 126,834 |
| 2020-07-01 | $9.20 | $9.34 | $8.95 | $8.95 | $7.46 | 94,632 |
| 2020-06-30 | $9.11 | $9.23 | $8.96 | $9.20 | $7.67 | 142,451 |
| 2020-06-29 | $8.87 | $9.34 | $8.79 | $9.17 | $7.65 | 189,268 |
| 2020-06-26 | $9.18 | $9.30 | $8.77 | $8.80 | $7.34 | 537,854 |
| 2020-06-25 | $8.99 | $9.29 | $8.92 | $9.27 | $7.73 | 103,786 |
| 2020-06-24 | $9.06 | $9.08 | $8.66 | $9.01 | $7.51 | 134,281 |
| 2020-06-23 | $9.08 | $9.40 | $8.91 | $9.23 | $7.70 | 146,896 |
| 2020-06-22 | $8.82 | $9.16 | $8.82 | $8.95 | $7.46 | 181,963 |
| 2020-06-19 | $9.10 | $9.30 | $8.80 | $9.01 | $7.51 | 407,034 |
| 2020-06-18 | $9.11 | $9.32 | $8.95 | $8.98 | $7.49 | 212,613 |
| 2020-06-17 | $9.65 | $9.66 | $9.26 | $9.27 | $7.73 | 171,628 |
| 2020-06-16 | $9.57 | $9.85 | $9.30 | $9.61 | $8.01 | 135,843 |
| 2020-06-15 | $8.89 | $9.49 | $8.85 | $9.31 | $7.76 | 142,174 |
| 2020-06-12 | $9.24 | $9.44 | $8.82 | $9.27 | $7.73 | 225,319 |
| 2020-06-11 | $9.09 | $9.43 | $8.52 | $8.79 | $7.33 | 150,859 |
| 2020-06-10 | $9.74 | $10.06 | $9.18 | $9.58 | $7.99 | 110,737 |
| 2020-06-09 | $10.47 | $10.60 | $9.59 | $9.74 | $8.12 | 212,071 |
| 2020-06-08 | $10.13 | $11.15 | $10.13 | $10.71 | $8.93 | 213,001 |
| 2020-06-05 | $9.64 | $10.59 | $9.64 | $9.86 | $8.22 | 262,731 |
| 2020-06-04 | $9.22 | $9.63 | $9.15 | $9.47 | $7.90 | 189,565 |
| 2020-06-03 | $8.86 | $9.28 | $8.86 | $9.17 | $7.65 | 147,567 |
| 2020-06-02 | $8.70 | $8.89 | $8.67 | $8.70 | $7.25 | 327,276 |
| 2020-06-01 | $8.17 | $8.70 | $8.05 | $8.59 | $7.16 | 155,948 |
| 2020-05-29 | $8.21 | $8.34 | $7.95 | $8.20 | $6.84 | 103,173 |
| 2020-05-28 | $8.50 | $8.54 | $8.13 | $8.20 | $6.84 | 127,980 |
| 2020-05-27 | $8.47 | $8.49 | $8.18 | $8.42 | $7.02 | 116,028 |
| 2020-05-26 | $8.33 | $8.49 | $8.12 | $8.16 | $6.80 | 128,684 |
| 2020-05-22 | $8.22 | $8.22 | $7.82 | $8.13 | $6.78 | 97,615 |
| 2020-05-21 | $8.02 | $8.27 | $7.94 | $8.11 | $6.76 | 173,756 |
| 2020-05-20 | $7.86 | $8.13 | $7.79 | $8.10 | $6.75 | 170,858 |
| 2020-05-19 | $7.69 | $7.96 | $7.44 | $7.71 | $6.43 | 134,152 |
| 2020-05-18 | $7.59 | $7.78 | $7.54 | $7.69 | $6.41 | 278,014 |
| 2020-05-15 | $7.35 | $7.45 | $7.18 | $7.32 | $6.10 | 119,223 |
| 2020-05-14 | $7.05 | $7.40 | $6.67 | $7.34 | $6.12 | 256,684 |
| 2020-05-13 | $7.70 | $7.76 | $6.90 | $7.30 | $5.95 | 157,063 |
| 2020-05-12 | $7.80 | $8.09 | $7.74 | $7.79 | $6.35 | 174,109 |
| 2020-05-11 | $8.19 | $8.23 | $7.75 | $7.80 | $6.36 | 300,213 |
| 2020-05-08 | $8.45 | $8.74 | $8.24 | $8.24 | $6.72 | 179,934 |
| 2020-05-07 | $8.12 | $8.54 | $7.99 | $8.45 | $6.89 | 148,689 |
| 2020-05-06 | $7.95 | $8.14 | $7.58 | $8.02 | $6.54 | 290,598 |
| 2020-05-05 | $8.75 | $8.86 | $8.40 | $8.50 | $6.93 | 147,465 |
| 2020-05-04 | $8.45 | $8.55 | $8.16 | $8.48 | $6.91 | 142,480 |
| 2020-05-01 | $8.50 | $8.64 | $8.23 | $8.37 | $6.82 | 219,501 |
| 2020-04-30 | $8.71 | $8.87 | $8.37 | $8.70 | $7.09 | 182,254 |
| 2020-04-29 | $8.00 | $9.02 | $7.98 | $8.88 | $7.24 | 248,106 |
| 2020-04-28 | $7.64 | $7.98 | $7.43 | $7.78 | $6.34 | 157,566 |
| 2020-04-27 | $7.02 | $7.64 | $6.86 | $7.46 | $6.08 | 128,183 |
| 2020-04-24 | $7.39 | $7.51 | $6.71 | $7.06 | $5.75 | 137,393 |
| 2020-04-23 | $7.38 | $7.64 | $7.17 | $7.39 | $6.02 | 159,534 |
| 2020-04-22 | $7.79 | $7.79 | $7.07 | $7.34 | $5.98 | 157,634 |
| 2020-04-21 | $7.44 | $7.71 | $7.21 | $7.57 | $6.17 | 115,132 |
| 2020-04-20 | $7.49 | $7.76 | $7.25 | $7.68 | $6.26 | 160,600 |
| 2020-04-17 | $7.17 | $7.93 | $7.06 | $7.89 | $6.43 | 227,681 |
| 2020-04-16 | $7.52 | $7.59 | $6.86 | $7.04 | $5.74 | 253,540 |
| 2020-04-15 | $7.58 | $7.79 | $7.24 | $7.67 | $6.25 | 257,299 |
| 2020-04-14 | $7.90 | $7.94 | $7.46 | $7.80 | $6.36 | 239,796 |
| 2020-04-13 | $7.63 | $7.63 | $6.78 | $7.55 | $6.15 | 286,124 |
| 2020-04-09 | $7.50 | $8.41 | $7.25 | $7.51 | $6.12 | 381,022 |
| 2020-04-08 | $6.31 | $7.12 | $6.20 | $7.05 | $5.75 | 374,608 |
| 2020-04-07 | $5.49 | $6.36 | $5.49 | $6.30 | $5.13 | 502,530 |
| 2020-04-06 | $5.05 | $5.95 | $5.00 | $5.46 | $4.45 | 307,066 |
| 2020-04-03 | $4.40 | $4.49 | $3.96 | $4.49 | $3.66 | 259,887 |
| 2020-04-02 | $5.19 | $5.33 | $4.33 | $4.43 | $3.61 | 231,090 |
| 2020-04-01 | $5.97 | $5.97 | $5.07 | $5.32 | $4.34 | 195,539 |
| 2020-03-31 | $5.92 | $6.37 | $5.75 | $6.36 | $5.18 | 320,290 |
| 2020-03-30 | $6.76 | $6.96 | $5.92 | $6.02 | $4.91 | 219,028 |
| 2020-03-27 | $7.31 | $7.43 | $6.61 | $6.92 | $5.64 | 361,112 |
| 2020-03-26 | $5.85 | $7.61 | $5.85 | $7.50 | $6.11 | 492,500 |
| 2020-03-25 | $5.15 | $6.00 | $4.89 | $5.77 | $4.70 | 323,118 |
| 2020-03-24 | $6.02 | $6.46 | $4.63 | $5.02 | $4.09 | 379,850 |
| 2020-03-23 | $5.75 | $7.34 | $5.45 | $5.96 | $4.86 | 457,004 |
| 2020-03-20 | $5.99 | $6.72 | $5.84 | $6.11 | $4.98 | 545,434 |
| 2020-03-19 | $4.23 | $5.71 | $4.21 | $5.71 | $4.65 | 648,969 |
| 2020-03-18 | $8.73 | $8.79 | $4.11 | $4.11 | $3.35 | 520,968 |
| 2020-03-17 | $9.51 | $9.67 | $8.58 | $9.14 | $7.45 | 341,056 |
| 2020-03-16 | $10.27 | $10.27 | $9.50 | $9.51 | $7.75 | 260,332 |
| 2020-03-13 | $11.85 | $11.96 | $10.44 | $11.09 | $8.74 | 390,207 |
| 2020-03-12 | $12.23 | $12.34 | $10.93 | $11.46 | $9.04 | 357,749 |
| 2020-03-11 | $12.70 | $12.82 | $12.48 | $12.73 | $10.04 | 183,100 |
| 2020-03-10 | $12.87 | $13.01 | $12.51 | $12.89 | $10.16 | 260,164 |
| 2020-03-09 | $11.75 | $13.25 | $11.34 | $12.76 | $10.06 | 315,984 |
| 2020-03-06 | $13.89 | $14.05 | $13.67 | $13.90 | $10.96 | 350,548 |
| 2020-03-05 | $14.07 | $14.22 | $13.90 | $14.15 | $11.16 | 167,690 |
| 2020-03-04 | $14.11 | $14.29 | $13.50 | $14.25 | $11.24 | 335,398 |
| 2020-03-03 | $14.62 | $14.78 | $14.32 | $14.47 | $11.41 | 100,968 |
| 2020-03-02 | $14.20 | $14.56 | $14.10 | $14.54 | $11.46 | 358,750 |
| 2020-02-28 | $14.13 | $14.17 | $13.60 | $14.13 | $11.14 | 330,212 |
| 2020-02-27 | $14.54 | $14.73 | $14.26 | $14.30 | $11.28 | 248,779 |
| 2020-02-26 | $14.60 | $14.89 | $14.55 | $14.68 | $11.57 | 120,480 |
| 2020-02-25 | $15.00 | $15.00 | $14.37 | $14.50 | $11.43 | 215,626 |
| 2020-02-24 | $15.10 | $15.11 | $14.95 | $14.95 | $11.79 | 96,300 |
| 2020-02-21 | $15.28 | $15.28 | $15.13 | $15.19 | $11.98 | 67,088 |
| 2020-02-20 | $15.19 | $15.27 | $15.14 | $15.26 | $12.03 | 73,790 |
| 2020-02-19 | $15.27 | $15.28 | $15.16 | $15.19 | $11.98 | 79,952 |
| 2020-02-18 | $15.25 | $15.31 | $15.14 | $15.27 | $12.04 | 300,201 |
| 2020-02-14 | $15.28 | $15.29 | $15.20 | $15.26 | $12.03 | 77,089 |
| 2020-02-13 | $15.26 | $15.40 | $15.26 | $15.29 | $12.06 | 81,807 |
| 2020-02-12 | $15.28 | $15.29 | $15.22 | $15.25 | $12.02 | 80,074 |
| 2020-02-11 | $15.25 | $15.33 | $15.20 | $15.24 | $12.02 | 237,492 |
| 2020-02-10 | $15.22 | $15.26 | $15.18 | $15.24 | $12.02 | 78,356 |
| 2020-02-07 | $15.25 | $15.31 | $15.17 | $15.22 | $12.00 | 119,815 |
| 2020-02-06 | $15.35 | $15.39 | $15.27 | $15.27 | $12.04 | 78,841 |
| 2020-02-05 | $15.32 | $15.34 | $15.18 | $15.34 | $12.10 | 110,060 |
| 2020-02-04 | $15.13 | $15.22 | $15.07 | $15.16 | $11.95 | 81,772 |
| 2020-02-03 | $15.10 | $15.12 | $15.05 | $15.12 | $11.92 | 80,909 |
| 2020-01-31 | $15.06 | $15.11 | $15.01 | $15.09 | $11.90 | 126,814 |
| 2020-01-30 | $15.07 | $15.12 | $15.00 | $15.10 | $11.91 | 107,719 |
| 2020-01-29 | $15.06 | $15.14 | $15.05 | $15.11 | $11.91 | 83,866 |
| 2020-01-28 | $15.05 | $15.15 | $15.05 | $15.08 | $11.89 | 70,234 |
| 2020-01-27 | $15.00 | $15.08 | $14.99 | $15.02 | $11.84 | 59,588 |
| 2020-01-24 | $15.11 | $15.13 | $15.03 | $15.08 | $11.89 | 94,944 |
| 2020-01-23 | $15.05 | $15.15 | $15.03 | $15.14 | $11.94 | 136,006 |
| 2020-01-22 | $15.04 | $15.14 | $15.04 | $15.07 | $11.88 | 55,854 |
| 2020-01-21 | $15.00 | $15.11 | $14.95 | $15.05 | $11.87 | 108,546 |
| 2020-01-17 | $15.12 | $15.15 | $15.05 | $15.06 | $11.87 | 74,658 |
| 2020-01-16 | $15.09 | $15.14 | $15.05 | $15.08 | $11.89 | 78,712 |
| 2020-01-15 | $15.03 | $15.15 | $15.03 | $15.06 | $11.87 | 77,879 |
| 2020-01-14 | $14.96 | $15.10 | $14.90 | $15.01 | $11.84 | 82,452 |
| 2020-01-13 | $14.81 | $14.98 | $14.81 | $14.95 | $11.79 | 123,576 |
| 2020-01-10 | $14.80 | $14.85 | $14.77 | $14.81 | $11.68 | 58,528 |
| 2020-01-09 | $14.73 | $14.84 | $14.72 | $14.80 | $11.67 | 103,927 |
| 2020-01-08 | $14.81 | $14.90 | $14.72 | $14.73 | $11.61 | 124,097 |
| 2020-01-07 | $14.82 | $14.89 | $14.78 | $14.81 | $11.68 | 87,325 |
| 2020-01-06 | $14.75 | $14.92 | $14.75 | $14.83 | $11.69 | 99,399 |
| 2020-01-03 | $14.65 | $14.82 | $14.65 | $14.81 | $11.68 | 93,744 |
| 2020-01-02 | $14.81 | $14.82 | $14.60 | $14.71 | $11.60 | 160,944 |
| 2019-12-31 | $14.75 | $14.89 | $14.75 | $14.81 | $11.68 | 103,201 |
| 2019-12-30 | $14.83 | $14.91 | $14.73 | $14.80 | $11.67 | 132,535 |
| 2019-12-27 | $14.95 | $14.98 | $14.87 | $14.87 | $11.72 | 98,830 |
| 2019-12-26 | $14.96 | $15.07 | $14.94 | $14.98 | $11.81 | 77,106 |
| 2019-12-24 | $14.99 | $15.00 | $14.92 | $14.99 | $11.82 | 68,460 |
| 2019-12-23 | $15.01 | $15.09 | $14.91 | $14.97 | $11.80 | 179,688 |
| 2019-12-20 | $15.17 | $15.17 | $14.90 | $14.93 | $11.77 | 504,002 |
| 2019-12-19 | $15.16 | $15.17 | $15.16 | $15.17 | $11.96 | 62,287 |
| 2019-12-18 | $15.15 | $15.18 | $15.14 | $15.16 | $11.95 | 106,914 |
| 2019-12-17 | $15.10 | $15.15 | $15.10 | $15.15 | $11.95 | 152,700 |
| 2019-12-16 | $15.09 | $15.14 | $15.07 | $15.10 | $11.91 | 246,400 |
| 2019-12-13 | $15.07 | $15.13 | $15.02 | $15.12 | $11.92 | 134,854 |
| 2019-12-12 | $15.14 | $15.17 | $15.08 | $15.09 | $11.90 | 119,623 |
| 2019-12-11 | $15.15 | $15.15 | $15.07 | $15.14 | $11.94 | 118,227 |
| 2019-12-10 | $15.13 | $15.20 | $15.10 | $15.15 | $11.95 | 64,048 |
| 2019-12-09 | $15.13 | $15.16 | $15.10 | $15.13 | $11.93 | 121,284 |
| 2019-12-06 | $15.07 | $15.16 | $15.07 | $15.10 | $11.91 | 126,405 |
| 2019-12-05 | $15.14 | $15.16 | $15.06 | $15.06 | $11.87 | 93,074 |
| 2019-12-04 | $15.20 | $15.22 | $15.10 | $15.12 | $11.92 | 105,577 |
| 2019-12-03 | $15.16 | $15.23 | $15.11 | $15.18 | $11.97 | 122,423 |
| 2019-12-02 | $15.20 | $15.24 | $15.14 | $15.19 | $11.98 | 96,206 |
| 2019-11-29 | $15.22 | $15.23 | $15.18 | $15.23 | $12.01 | 45,192 |
| 2019-11-27 | $15.18 | $15.22 | $15.12 | $15.20 | $11.98 | 184,733 |
| 2019-11-26 | $15.14 | $15.18 | $15.09 | $15.16 | $11.95 | 113,802 |
| 2019-11-25 | $15.13 | $15.20 | $15.08 | $15.15 | $11.95 | 178,396 |
| 2019-11-22 | $15.10 | $15.14 | $15.06 | $15.12 | $11.92 | 246,496 |
| 2019-11-21 | $15.10 | $15.12 | $15.00 | $15.05 | $11.87 | 144,128 |
| 2019-11-20 | $15.03 | $15.11 | $14.97 | $15.09 | $11.90 | 130,254 |
| 2019-11-19 | $15.14 | $15.14 | $14.97 | $15.06 | $11.87 | 117,746 |
| 2019-11-18 | $15.00 | $15.07 | $14.97 | $15.04 | $11.86 | 146,308 |
| 2019-11-15 | $15.00 | $15.08 | $14.86 | $15.04 | $11.86 | 190,854 |
| 2019-11-14 | $15.32 | $15.34 | $14.87 | $14.94 | $11.78 | 224,350 |
| 2019-11-13 | $15.60 | $15.70 | $15.42 | $15.47 | $11.94 | 198,874 |
| 2019-11-12 | $15.55 | $15.67 | $15.50 | $15.63 | $12.07 | 496,810 |
| 2019-11-11 | $15.43 | $15.55 | $15.43 | $15.51 | $11.97 | 493,677 |
| 2019-11-08 | $15.45 | $15.51 | $15.38 | $15.42 | $11.90 | 292,070 |
| 2019-11-07 | $15.22 | $15.47 | $15.18 | $15.43 | $11.91 | 209,110 |
| 2019-11-06 | $15.70 | $15.70 | $15.05 | $15.19 | $11.73 | 528,621 |
| 2019-11-05 | $15.82 | $15.86 | $15.65 | $15.70 | $12.12 | 127,781 |
| 2019-11-04 | $15.96 | $15.96 | $15.66 | $15.82 | $12.21 | 283,415 |
| 2019-11-01 | $15.68 | $15.96 | $15.68 | $15.79 | $12.19 | 154,389 |
| 2019-10-31 | $15.69 | $15.72 | $15.52 | $15.65 | $12.08 | 145,541 |
| 2019-10-30 | $15.69 | $15.77 | $15.58 | $15.71 | $12.13 | 243,362 |
| 2019-10-29 | $15.55 | $15.77 | $15.54 | $15.69 | $12.11 | 179,849 |
| 2019-10-28 | $15.46 | $15.61 | $15.38 | $15.56 | $12.01 | 253,519 |
| 2019-10-25 | $15.60 | $15.67 | $15.33 | $15.37 | $11.86 | 131,357 |
| 2019-10-24 | $15.70 | $15.70 | $15.60 | $15.60 | $12.04 | 98,395 |
| 2019-10-23 | $15.79 | $15.85 | $15.64 | $15.65 | $12.08 | 107,018 |
| 2019-10-22 | $15.95 | $15.95 | $15.70 | $15.73 | $12.14 | 154,998 |
| 2019-10-21 | $15.67 | $15.95 | $15.67 | $15.92 | $12.29 | 168,383 |
| 2019-10-18 | $15.75 | $15.82 | $15.58 | $15.60 | $12.04 | 182,121 |
| 2019-10-17 | $15.69 | $15.81 | $15.65 | $15.79 | $12.19 | 151,892 |
| 2019-10-16 | $15.64 | $15.77 | $15.64 | $15.66 | $12.09 | 129,327 |
| 2019-10-15 | $15.58 | $15.83 | $15.56 | $15.67 | $12.10 | 158,428 |
| 2019-10-14 | $15.59 | $15.67 | $15.47 | $15.51 | $11.97 | 153,610 |
| 2019-10-11 | $15.56 | $15.96 | $15.56 | $15.59 | $12.03 | 200,740 |
| 2019-10-10 | $15.52 | $15.64 | $15.47 | $15.50 | $11.97 | 164,214 |
| 2019-10-09 | $15.46 | $15.63 | $15.43 | $15.50 | $11.97 | 205,126 |
| 2019-10-08 | $15.41 | $15.53 | $15.36 | $15.38 | $11.87 | 218,825 |
| 2019-10-07 | $15.40 | $15.47 | $15.33 | $15.42 | $11.90 | 246,895 |
| 2019-10-04 | $15.37 | $15.45 | $15.33 | $15.35 | $11.85 | 317,080 |
| 2019-10-03 | $15.56 | $15.57 | $15.31 | $15.36 | $11.86 | 451,706 |
| 2019-10-02 | $15.45 | $15.53 | $15.31 | $15.51 | $11.97 | 296,887 |
| 2019-10-01 | $15.52 | $15.59 | $15.31 | $15.32 | $11.83 | 188,300 |
| 2019-09-30 | $15.58 | $15.58 | $15.43 | $15.50 | $11.97 | 290,124 |
| 2019-09-27 | $15.37 | $15.50 | $15.25 | $15.28 | $11.80 | 80,355 |
| 2019-09-26 | $15.37 | $15.45 | $15.30 | $15.37 | $11.86 | 80,289 |
| 2019-09-25 | $15.20 | $15.47 | $15.20 | $15.40 | $11.89 | 107,483 |
| 2019-09-24 | $15.34 | $15.35 | $15.18 | $15.20 | $11.73 | 124,187 |
| 2019-09-23 | $15.14 | $15.37 | $15.11 | $15.32 | $11.83 | 154,405 |
| 2019-09-20 | $15.26 | $15.37 | $15.10 | $15.10 | $11.66 | 345,251 |
| 2019-09-19 | $15.30 | $15.35 | $15.16 | $15.19 | $11.73 | 154,895 |
| 2019-09-18 | $15.30 | $15.36 | $15.24 | $15.25 | $11.77 | 138,236 |
| 2019-09-17 | $15.35 | $15.43 | $15.28 | $15.31 | $11.82 | 272,611 |
| 2019-09-16 | $15.40 | $15.42 | $15.29 | $15.33 | $11.83 | 166,493 |
| 2019-09-13 | $15.40 | $15.44 | $15.34 | $15.40 | $11.89 | 285,111 |
| 2019-09-12 | $15.48 | $15.48 | $15.26 | $15.36 | $11.86 | 105,960 |
| 2019-09-11 | $15.45 | $15.52 | $15.40 | $15.42 | $11.90 | 135,804 |
| 2019-09-10 | $15.57 | $15.61 | $15.44 | $15.45 | $11.93 | 155,993 |
| 2019-09-09 | $15.40 | $15.57 | $15.39 | $15.54 | $12.00 | 217,887 |
| 2019-09-06 | $15.32 | $15.45 | $15.31 | $15.40 | $11.89 | 182,806 |
| 2019-09-05 | $15.36 | $15.40 | $15.24 | $15.30 | $11.81 | 215,583 |
| 2019-09-04 | $15.18 | $15.31 | $15.14 | $15.24 | $11.76 | 298,585 |
| 2019-09-03 | $15.22 | $15.62 | $15.00 | $15.04 | $11.61 | 686,524 |
| 2019-08-30 | $14.65 | $14.65 | $14.47 | $14.58 | $11.26 | 78,456 |
| 2019-08-29 | $14.45 | $14.61 | $14.31 | $14.60 | $11.27 | 59,845 |
| 2019-08-28 | $14.30 | $14.43 | $14.28 | $14.39 | $11.11 | 44,312 |
| 2019-08-27 | $14.50 | $14.50 | $14.29 | $14.30 | $11.04 | 60,600 |
| 2019-08-26 | $14.36 | $14.47 | $14.34 | $14.45 | $11.15 | 72,075 |
| 2019-08-23 | $14.54 | $14.54 | $14.26 | $14.32 | $11.05 | 54,205 |
| 2019-08-22 | $14.66 | $14.66 | $14.50 | $14.54 | $11.22 | 41,711 |
| 2019-08-21 | $14.52 | $14.63 | $14.50 | $14.61 | $11.28 | 64,437 |
| 2019-08-20 | $14.55 | $14.59 | $14.37 | $14.52 | $11.21 | 78,248 |
| 2019-08-19 | $14.45 | $14.58 | $14.29 | $14.55 | $11.23 | 81,129 |
| 2019-08-16 | $14.44 | $14.56 | $14.29 | $14.33 | $11.06 | 188,463 |
| 2019-08-15 | $14.62 | $14.69 | $14.49 | $14.67 | $11.08 | 146,031 |
| 2019-08-14 | $14.78 | $14.78 | $14.47 | $14.49 | $10.94 | 107,743 |
| 2019-08-13 | $14.63 | $14.84 | $14.38 | $14.82 | $11.19 | 173,358 |
| 2019-08-12 | $14.53 | $14.64 | $14.27 | $14.45 | $10.91 | 154,459 |
| 2019-08-09 | $14.48 | $14.50 | $14.32 | $14.49 | $10.94 | 74,754 |
| 2019-08-08 | $14.20 | $14.60 | $14.08 | $14.45 | $10.91 | 158,821 |
| 2019-08-07 | $13.98 | $14.19 | $13.80 | $14.11 | $10.65 | 119,235 |
| 2019-08-06 | $13.70 | $13.85 | $13.63 | $13.73 | $10.37 | 30,047 |
| 2019-08-05 | $13.73 | $13.80 | $13.52 | $13.69 | $10.34 | 53,630 |
| 2019-08-02 | $13.90 | $13.95 | $13.75 | $13.84 | $10.45 | 52,241 |
| 2019-08-01 | $13.90 | $14.05 | $13.83 | $13.94 | $10.53 | 37,227 |
| 2019-07-31 | $14.04 | $14.09 | $13.88 | $13.91 | $10.50 | 54,114 |
| 2019-07-30 | $13.89 | $14.06 | $13.89 | $14.01 | $10.58 | 40,572 |
| 2019-07-29 | $13.95 | $14.09 | $13.95 | $13.96 | $10.54 | 56,030 |
| 2019-07-26 | $13.95 | $14.02 | $13.91 | $13.98 | $10.56 | 56,029 |
| 2019-07-25 | $14.00 | $14.02 | $13.88 | $13.91 | $10.50 | 15,177 |
| 2019-07-24 | $13.94 | $14.08 | $13.91 | $13.97 | $10.55 | 60,838 |
| 2019-07-23 | $13.81 | $13.94 | $13.74 | $13.94 | $10.53 | 33,969 |
| 2019-07-22 | $13.61 | $13.89 | $13.61 | $13.80 | $10.42 | 76,420 |
| 2019-07-19 | $13.53 | $13.65 | $13.47 | $13.62 | $10.28 | 54,329 |
| 2019-07-18 | $13.62 | $13.69 | $13.55 | $13.58 | $10.25 | 30,215 |
| 2019-07-17 | $13.80 | $13.80 | $13.60 | $13.61 | $10.28 | 57,818 |
| 2019-07-16 | $13.78 | $13.86 | $13.76 | $13.82 | $10.44 | 31,852 |
| 2019-07-15 | $13.75 | $13.84 | $13.71 | $13.82 | $10.44 | 32,982 |
| 2019-07-12 | $13.78 | $13.82 | $13.72 | $13.75 | $10.38 | 37,663 |
| 2019-07-11 | $13.82 | $13.82 | $13.63 | $13.77 | $10.40 | 62,062 |
| 2019-07-10 | $13.87 | $13.93 | $13.76 | $13.85 | $10.46 | 28,191 |
| 2019-07-09 | $13.78 | $13.85 | $13.71 | $13.83 | $10.44 | 39,922 |
| 2019-07-08 | $13.73 | $13.89 | $13.71 | $13.80 | $10.42 | 52,226 |
| 2019-07-05 | $13.63 | $13.79 | $13.60 | $13.75 | $10.38 | 29,405 |
| 2019-07-03 | $13.58 | $13.79 | $13.58 | $13.64 | $10.30 | 24,352 |
| 2019-07-02 | $13.80 | $13.80 | $13.48 | $13.57 | $10.25 | 49,668 |
| 2019-07-01 | $13.83 | $14.00 | $13.65 | $13.80 | $10.42 | 79,237 |
| 2019-06-28 | $13.46 | $14.04 | $13.40 | $14.00 | $10.57 | 294,588 |
| 2019-06-27 | $13.37 | $13.45 | $13.25 | $13.45 | $10.16 | 34,417 |
| 2019-06-26 | $13.51 | $13.55 | $13.35 | $13.36 | $10.09 | 36,785 |
| 2019-06-25 | $13.37 | $13.56 | $13.32 | $13.50 | $10.19 | 137,334 |
| 2019-06-24 | $13.42 | $13.45 | $13.29 | $13.35 | $10.08 | 112,673 |
| 2019-06-21 | $13.20 | $13.42 | $13.09 | $13.42 | $10.13 | 189,529 |
| 2019-06-20 | $13.24 | $13.31 | $13.17 | $13.25 | $10.00 | 51,201 |
| 2019-06-19 | $13.17 | $13.25 | $13.11 | $13.22 | $9.98 | 130,986 |
| 2019-06-18 | $13.23 | $13.31 | $13.12 | $13.23 | $9.99 | 54,789 |
| 2019-06-17 | $13.20 | $13.25 | $13.14 | $13.20 | $9.97 | 60,385 |
| 2019-06-14 | $13.02 | $13.26 | $13.02 | $13.20 | $9.97 | 63,036 |
| 2019-06-13 | $12.99 | $13.04 | $12.91 | $13.01 | $9.82 | 61,543 |
| 2019-06-12 | $12.97 | $13.05 | $12.87 | $12.95 | $9.78 | 127,126 |
| 2019-06-11 | $12.95 | $12.96 | $12.84 | $12.91 | $9.75 | 77,641 |
| 2019-06-10 | $12.98 | $12.98 | $12.85 | $12.92 | $9.76 | 60,814 |
| 2019-06-07 | $12.89 | $12.96 | $12.70 | $12.93 | $9.76 | 75,660 |
| 2019-06-06 | $12.83 | $12.92 | $12.70 | $12.89 | $9.73 | 50,567 |
| 2019-06-05 | $12.90 | $12.97 | $12.77 | $12.85 | $9.70 | 101,763 |
| 2019-06-04 | $13.04 | $13.04 | $12.71 | $12.88 | $9.73 | 1,153,275 |
| 2019-06-03 | $12.78 | $13.06 | $12.72 | $12.95 | $9.78 | 65,554 |
| 2019-05-31 | $12.82 | $12.88 | $12.66 | $12.70 | $9.59 | 75,148 |
| 2019-05-30 | $13.01 | $13.12 | $12.39 | $12.91 | $9.75 | 179,849 |
| 2019-05-29 | $13.40 | $13.49 | $13.02 | $13.03 | $9.84 | 164,995 |
| 2019-05-28 | $13.50 | $13.69 | $13.33 | $13.49 | $10.19 | 90,935 |
| 2019-05-24 | $13.83 | $13.88 | $13.60 | $13.61 | $10.28 | 85,446 |
| 2019-05-23 | $13.75 | $13.85 | $13.75 | $13.82 | $10.44 | 17,366 |
| 2019-05-22 | $13.82 | $13.92 | $13.80 | $13.83 | $10.44 | 23,554 |
| 2019-05-21 | $13.89 | $13.92 | $13.85 | $13.88 | $10.48 | 22,622 |
| 2019-05-20 | $13.75 | $13.93 | $13.75 | $13.90 | $10.50 | 24,671 |
| 2019-05-17 | $13.92 | $13.97 | $13.80 | $13.82 | $10.44 | 52,803 |
| 2019-05-16 | $13.93 | $14.04 | $13.87 | $13.95 | $10.53 | 37,268 |
| 2019-05-15 | $14.15 | $14.22 | $14.10 | $14.19 | $10.47 | 59,691 |
| 2019-05-14 | $14.06 | $14.20 | $14.00 | $14.15 | $10.44 | 36,240 |
| 2019-05-13 | $14.24 | $14.24 | $14.06 | $14.07 | $10.39 | 31,097 |
| 2019-05-10 | $14.03 | $14.21 | $13.97 | $14.18 | $10.47 | 30,246 |
| 2019-05-09 | $14.10 | $14.15 | $14.00 | $14.08 | $10.39 | 30,326 |
| 2019-05-08 | $14.20 | $14.22 | $14.09 | $14.12 | $10.42 | 43,157 |
| 2019-05-07 | $14.25 | $14.25 | $14.08 | $14.13 | $10.43 | 40,583 |
| 2019-05-06 | $14.08 | $14.26 | $14.08 | $14.20 | $10.48 | 27,846 |
| 2019-05-03 | $14.13 | $14.23 | $14.12 | $14.20 | $10.48 | 22,940 |
| 2019-05-02 | $14.19 | $14.20 | $14.06 | $14.07 | $10.39 | 12,357 |
| 2019-05-01 | $14.32 | $14.35 | $14.16 | $14.18 | $10.47 | 30,430 |
| 2019-04-30 | $14.20 | $14.37 | $14.05 | $14.32 | $10.57 | 73,886 |
| 2019-04-29 | $14.10 | $14.19 | $14.10 | $14.19 | $10.47 | 34,852 |
| 2019-04-26 | $14.10 | $14.19 | $14.07 | $14.13 | $10.43 | 37,050 |
| 2019-04-25 | $14.10 | $14.10 | $13.93 | $14.08 | $10.39 | 20,101 |
| 2019-04-24 | $14.00 | $14.13 | $14.00 | $14.11 | $10.42 | 36,188 |
| 2019-04-23 | $13.85 | $14.07 | $13.85 | $14.00 | $10.33 | 71,336 |
| 2019-04-22 | $13.83 | $13.89 | $13.80 | $13.86 | $10.23 | 30,847 |
| 2019-04-18 | $13.77 | $13.92 | $13.76 | $13.86 | $10.23 | 17,271 |
| 2019-04-17 | $13.78 | $13.87 | $13.65 | $13.81 | $10.19 | 49,980 |
| 2019-04-16 | $13.85 | $13.88 | $13.79 | $13.80 | $10.19 | 21,627 |
| 2019-04-15 | $13.74 | $13.84 | $13.69 | $13.81 | $10.19 | 23,167 |
| 2019-04-12 | $13.87 | $13.87 | $13.70 | $13.72 | $10.13 | 34,313 |
| 2019-04-11 | $13.71 | $13.90 | $13.68 | $13.84 | $10.22 | 64,853 |
| 2019-04-10 | $13.66 | $13.75 | $13.66 | $13.68 | $10.10 | 17,214 |
| 2019-04-09 | $13.75 | $13.78 | $13.66 | $13.66 | $10.08 | 33,030 |
| 2019-04-08 | $13.71 | $13.83 | $13.71 | $13.77 | $10.16 | 24,896 |
| 2019-04-05 | $13.80 | $13.86 | $13.68 | $13.78 | $10.17 | 54,481 |
| 2019-04-04 | $13.70 | $13.83 | $13.70 | $13.77 | $10.16 | 32,444 |
| 2019-04-03 | $13.78 | $13.85 | $13.60 | $13.70 | $10.11 | 58,313 |
| 2019-04-02 | $13.75 | $13.90 | $13.71 | $13.74 | $10.14 | 61,581 |
| 2019-04-01 | $13.75 | $13.75 | $13.68 | $13.73 | $10.13 | 42,337 |
| 2019-03-29 | $13.75 | $13.75 | $13.48 | $13.74 | $10.14 | 123,988 |
| 2019-03-28 | $13.66 | $13.70 | $13.59 | $13.70 | $10.11 | 36,343 |
| 2019-03-27 | $13.59 | $13.67 | $13.57 | $13.64 | $10.07 | 30,859 |
| 2019-03-26 | $13.42 | $13.62 | $13.42 | $13.59 | $10.03 | 47,843 |
| 2019-03-25 | $13.31 | $13.50 | $13.30 | $13.43 | $9.91 | 34,730 |
| 2019-03-22 | $13.50 | $13.62 | $13.33 | $13.35 | $9.85 | 100,285 |
| 2019-03-21 | $13.46 | $13.66 | $13.46 | $13.55 | $10.00 | 32,377 |
| 2019-03-20 | $13.45 | $13.59 | $13.36 | $13.50 | $9.97 | 76,599 |
| 2019-03-19 | $13.52 | $13.52 | $13.41 | $13.50 | $9.97 | 41,253 |
| 2019-03-18 | $13.43 | $13.56 | $13.43 | $13.51 | $9.97 | 24,998 |
| 2019-03-15 | $13.42 | $13.54 | $13.41 | $13.47 | $9.94 | 89,200 |
| 2019-03-14 | $13.48 | $13.54 | $13.38 | $13.45 | $9.93 | 99,027 |
| 2019-03-13 | $13.60 | $13.77 | $13.60 | $13.73 | $9.90 | 100,199 |
| 2019-03-12 | $13.61 | $13.71 | $13.57 | $13.59 | $9.80 | 109,380 |
| 2019-03-11 | $13.42 | $13.68 | $13.42 | $13.60 | $9.81 | 38,632 |
| 2019-03-08 | $13.32 | $13.55 | $13.32 | $13.42 | $9.68 | 33,507 |
| 2019-03-07 | $13.40 | $13.54 | $13.35 | $13.35 | $9.63 | 55,916 |
| 2019-03-06 | $13.30 | $13.51 | $13.30 | $13.39 | $9.65 | 53,133 |
| 2019-03-05 | $13.38 | $13.38 | $13.25 | $13.34 | $9.62 | 11,249 |
| 2019-03-04 | $13.36 | $13.41 | $13.25 | $13.36 | $9.63 | 20,955 |
| 2019-03-01 | $13.26 | $13.49 | $13.10 | $13.39 | $9.65 | 48,362 |
| 2019-02-28 | $13.17 | $13.32 | $13.13 | $13.23 | $9.54 | 43,083 |
| 2019-02-27 | $13.02 | $13.18 | $12.88 | $13.17 | $9.50 | 29,619 |
| 2019-02-26 | $13.12 | $13.12 | $13.05 | $13.06 | $9.42 | 86,159 |
| 2019-02-25 | $13.04 | $13.15 | $13.03 | $13.11 | $9.45 | 27,470 |
| 2019-02-22 | $13.08 | $13.14 | $13.04 | $13.06 | $9.42 | 43,629 |
| 2019-02-21 | $12.88 | $13.09 | $12.80 | $13.03 | $9.39 | 33,450 |
| 2019-02-20 | $13.05 | $13.05 | $12.83 | $12.84 | $9.26 | 32,693 |
| 2019-02-19 | $12.86 | $13.04 | $12.86 | $13.03 | $9.39 | 37,410 |
| 2019-02-15 | $12.80 | $13.05 | $12.75 | $12.90 | $9.30 | 86,503 |
| 2019-02-14 | $12.83 | $12.93 | $12.77 | $12.81 | $9.24 | 46,390 |
| 2019-02-13 | $13.04 | $13.10 | $12.91 | $12.95 | $9.34 | 22,600 |
| 2019-02-12 | $13.18 | $13.19 | $13.09 | $13.10 | $9.45 | 21,999 |
| 2019-02-11 | $13.14 | $13.20 | $13.06 | $13.18 | $9.50 | 20,034 |
| 2019-02-08 | $13.08 | $13.21 | $13.06 | $13.19 | $9.51 | 19,989 |
| 2019-02-07 | $13.20 | $13.22 | $13.07 | $13.10 | $9.45 | 31,331 |
| 2019-02-06 | $13.19 | $13.19 | $13.10 | $13.19 | $9.51 | 13,266 |
| 2019-02-05 | $13.07 | $13.24 | $13.07 | $13.21 | $9.52 | 42,945 |
| 2019-02-04 | $12.96 | $13.14 | $12.94 | $13.12 | $9.46 | 18,335 |
| 2019-02-01 | $12.93 | $12.96 | $12.82 | $12.94 | $9.33 | 14,478 |
| 2019-01-31 | $12.82 | $12.94 | $12.76 | $12.91 | $9.31 | 24,694 |
| 2019-01-30 | $12.87 | $12.92 | $12.77 | $12.84 | $9.26 | 37,732 |
| 2019-01-29 | $12.84 | $12.89 | $12.76 | $12.83 | $9.25 | 14,730 |
| 2019-01-28 | $12.82 | $12.97 | $12.77 | $12.85 | $9.26 | 32,646 |
| 2019-01-25 | $12.83 | $12.96 | $12.83 | $12.91 | $9.31 | 13,725 |
| 2019-01-24 | $12.69 | $12.79 | $12.67 | $12.79 | $9.22 | 17,357 |
| 2019-01-23 | $12.56 | $12.71 | $12.56 | $12.71 | $9.16 | 12,997 |
| 2019-01-22 | $12.67 | $12.70 | $12.51 | $12.61 | $9.09 | 29,881 |
| 2019-01-18 | $12.77 | $12.84 | $12.68 | $12.68 | $9.14 | 18,355 |
| 2019-01-17 | $12.65 | $12.83 | $12.57 | $12.77 | $9.21 | 76,982 |
| 2019-01-16 | $12.61 | $12.71 | $12.61 | $12.70 | $9.16 | 19,542 |
| 2019-01-15 | $12.62 | $12.67 | $12.56 | $12.59 | $9.08 | 10,895 |
| 2019-01-14 | $12.59 | $12.81 | $12.59 | $12.63 | $9.11 | 44,688 |
| 2019-01-11 | $12.70 | $12.80 | $12.66 | $12.74 | $9.15 | 25,612 |
| 2019-01-10 | $12.66 | $12.80 | $12.65 | $12.76 | $9.16 | 30,527 |
| 2019-01-09 | $12.56 | $12.81 | $12.41 | $12.81 | $9.20 | 72,616 |
| 2019-01-08 | $12.46 | $12.65 | $12.42 | $12.55 | $9.01 | 35,928 |
| 2019-01-07 | $12.25 | $12.46 | $12.18 | $12.42 | $8.92 | 95,101 |
| 2019-01-04 | $12.24 | $12.40 | $12.18 | $12.25 | $8.80 | 90,239 |
| 2019-01-03 | $12.27 | $12.35 | $12.15 | $12.18 | $8.75 | 39,039 |
| 2019-01-02 | $11.92 | $12.29 | $11.84 | $12.27 | $8.81 | 48,400 |
| 2018-12-31 | $12.16 | $12.16 | $11.83 | $12.05 | $8.65 | 76,665 |
| 2018-12-28 | $11.96 | $12.19 | $11.96 | $12.12 | $8.70 | 49,902 |
| 2018-12-27 | $12.02 | $12.05 | $11.74 | $11.89 | $8.54 | 49,379 |
| 2018-12-26 | $11.60 | $12.22 | $11.58 | $12.14 | $8.72 | 65,347 |
| 2018-12-24 | $11.92 | $11.92 | $11.56 | $11.56 | $8.30 | 34,105 |
| 2018-12-21 | $12.00 | $12.36 | $11.94 | $11.98 | $8.60 | 141,436 |
| 2018-12-20 | $12.38 | $12.38 | $11.88 | $11.99 | $8.61 | 61,736 |
| 2018-12-19 | $12.59 | $12.60 | $12.22 | $12.25 | $8.80 | 116,516 |
| 2018-12-18 | $12.72 | $12.86 | $12.57 | $12.60 | $9.05 | 60,082 |
| 2018-12-17 | $13.16 | $13.23 | $12.63 | $12.65 | $9.08 | 78,223 |
| 2018-12-14 | $13.22 | $13.31 | $13.10 | $13.17 | $9.46 | 48,302 |
| 2018-12-13 | $13.30 | $13.36 | $13.25 | $13.26 | $9.52 | 33,694 |
| 2018-12-12 | $13.40 | $13.40 | $13.19 | $13.30 | $9.55 | 61,080 |
| 2018-12-11 | $13.33 | $13.36 | $13.21 | $13.31 | $9.56 | 87,060 |
| 2018-12-10 | $13.26 | $13.29 | $13.08 | $13.25 | $9.52 | 57,916 |
| 2018-12-07 | $13.09 | $13.29 | $13.06 | $13.25 | $9.52 | 75,951 |
| 2018-12-06 | $13.01 | $13.12 | $12.92 | $13.08 | $9.39 | 75,963 |
| 2018-12-04 | $13.15 | $13.24 | $13.05 | $13.11 | $9.42 | 68,904 |
| 2018-12-03 | $13.00 | $13.23 | $12.84 | $13.15 | $9.44 | 65,716 |
| 2018-11-30 | $12.87 | $13.01 | $12.84 | $12.93 | $9.29 | 53,972 |
| 2018-11-29 | $12.99 | $13.07 | $12.77 | $12.87 | $9.24 | 36,919 |
| 2018-11-28 | $13.00 | $13.09 | $12.95 | $13.04 | $9.36 | 57,818 |
| 2018-11-27 | $12.92 | $13.02 | $12.92 | $12.97 | $9.31 | 15,416 |
| 2018-11-26 | $12.93 | $13.03 | $12.87 | $12.94 | $9.29 | 39,099 |
| 2018-11-23 | $12.70 | $12.92 | $12.70 | $12.88 | $9.25 | 29,623 |
| 2018-11-21 | $12.73 | $12.84 | $12.73 | $12.79 | $9.19 | 56,684 |
| 2018-11-20 | $12.81 | $12.90 | $12.68 | $12.74 | $9.15 | 59,511 |
| 2018-11-19 | $12.90 | $13.06 | $12.88 | $12.89 | $9.26 | 27,743 |
| 2018-11-16 | $13.00 | $13.03 | $12.93 | $13.00 | $9.34 | 33,234 |
| 2018-11-15 | $13.22 | $13.22 | $12.72 | $13.04 | $9.36 | 47,854 |
| 2018-11-14 | $13.67 | $13.81 | $13.57 | $13.65 | $9.57 | 59,565 |
| 2018-11-13 | $13.55 | $13.70 | $13.53 | $13.61 | $9.54 | 35,463 |
| 2018-11-12 | $13.60 | $13.72 | $13.46 | $13.53 | $9.48 | 38,812 |
| 2018-11-09 | $13.67 | $13.69 | $13.50 | $13.58 | $9.52 | 17,879 |
| 2018-11-08 | $13.66 | $13.76 | $13.52 | $13.70 | $9.60 | 30,612 |
| 2018-11-07 | $13.13 | $13.95 | $13.13 | $13.68 | $9.59 | 54,500 |
| 2018-11-06 | $13.18 | $13.28 | $13.15 | $13.28 | $9.31 | 10,644 |
| 2018-11-05 | $13.15 | $13.33 | $13.14 | $13.20 | $9.25 | 29,901 |
| 2018-11-02 | $13.06 | $13.20 | $13.04 | $13.15 | $9.22 | 31,007 |
| 2018-11-01 | $13.05 | $13.10 | $12.97 | $13.05 | $9.15 | 15,255 |
| 2018-10-31 | $13.17 | $13.17 | $13.02 | $13.04 | $9.14 | 30,918 |
| 2018-10-30 | $12.95 | $13.09 | $12.95 | $13.09 | $9.18 | 19,501 |
| 2018-10-29 | $13.01 | $13.14 | $12.85 | $12.95 | $9.08 | 28,749 |
| 2018-10-26 | $13.00 | $13.00 | $12.80 | $12.93 | $9.06 | 34,198 |
| 2018-10-25 | $12.96 | $13.08 | $12.87 | $13.01 | $9.12 | 23,376 |
| 2018-10-24 | $12.94 | $13.09 | $12.89 | $12.89 | $9.04 | 34,178 |
| 2018-10-23 | $12.92 | $13.03 | $12.86 | $12.95 | $9.08 | 18,265 |
| 2018-10-22 | $12.96 | $13.10 | $12.94 | $13.02 | $9.13 | 16,386 |
| 2018-10-19 | $12.90 | $13.04 | $12.90 | $12.92 | $9.06 | 19,105 |
| 2018-10-18 | $13.06 | $13.14 | $12.90 | $12.96 | $9.08 | 18,121 |
| 2018-10-17 | $13.06 | $13.16 | $13.02 | $13.10 | $9.18 | 7,064 |
| 2018-10-16 | $12.95 | $13.12 | $12.95 | $13.10 | $9.18 | 20,143 |
| 2018-10-15 | $12.84 | $13.03 | $12.81 | $12.90 | $9.04 | 19,054 |
| 2018-10-12 | $13.01 | $13.01 | $12.74 | $12.83 | $8.99 | 79,761 |
| 2018-10-11 | $13.12 | $13.21 | $12.87 | $12.92 | $9.06 | 50,979 |
| 2018-10-10 | $13.20 | $13.40 | $13.13 | $13.14 | $9.21 | 32,816 |
| 2018-10-09 | $13.17 | $13.28 | $13.16 | $13.22 | $9.27 | 28,841 |
| 2018-10-08 | $13.15 | $13.29 | $13.08 | $13.18 | $9.24 | 26,423 |
| 2018-10-05 | $13.23 | $13.27 | $13.09 | $13.15 | $9.22 | 41,897 |
| 2018-10-04 | $13.42 | $13.42 | $13.15 | $13.20 | $9.25 | 41,715 |
| 2018-10-03 | $13.39 | $13.49 | $13.39 | $13.41 | $9.40 | 25,252 |
| 2018-10-02 | $13.41 | $13.41 | $13.31 | $13.38 | $9.38 | 33,671 |
| 2018-10-01 | $13.62 | $13.62 | $13.43 | $13.43 | $9.41 | 19,422 |
| 2018-09-28 | $13.66 | $13.77 | $13.58 | $13.61 | $9.54 | 29,275 |
| 2018-09-27 | $13.46 | $13.73 | $13.45 | $13.69 | $9.60 | 27,577 |
| 2018-09-26 | $13.63 | $13.68 | $13.46 | $13.51 | $9.47 | 27,648 |
| 2018-09-25 | $13.60 | $13.61 | $13.48 | $13.60 | $9.53 | 14,710 |
| 2018-09-24 | $13.70 | $13.70 | $13.46 | $13.55 | $9.50 | 15,962 |
| 2018-09-21 | $13.52 | $13.71 | $13.51 | $13.70 | $9.60 | 110,648 |
| 2018-09-20 | $13.49 | $13.58 | $13.43 | $13.54 | $9.49 | 25,641 |
| 2018-09-19 | $13.61 | $13.62 | $13.46 | $13.46 | $9.43 | 46,456 |
| 2018-09-18 | $13.75 | $13.75 | $13.58 | $13.62 | $9.55 | 41,353 |
| 2018-09-17 | $13.77 | $13.79 | $13.71 | $13.74 | $9.63 | 34,728 |
| 2018-09-14 | $13.80 | $13.81 | $13.64 | $13.75 | $9.64 | 28,247 |
| 2018-09-13 | $13.75 | $13.81 | $13.69 | $13.77 | $9.65 | 33,663 |
| 2018-09-12 | $13.70 | $13.75 | $13.57 | $13.74 | $9.63 | 38,186 |
| 2018-09-11 | $13.73 | $13.75 | $13.60 | $13.72 | $9.62 | 17,647 |
| 2018-09-10 | $13.79 | $13.79 | $13.67 | $13.72 | $9.62 | 19,861 |
| 2018-09-07 | $13.79 | $13.79 | $13.67 | $13.73 | $9.62 | 18,377 |
| 2018-09-06 | $13.70 | $13.84 | $13.66 | $13.81 | $9.68 | 25,128 |
| 2018-09-05 | $13.56 | $13.72 | $13.56 | $13.69 | $9.60 | 29,465 |
| 2018-09-04 | $13.64 | $13.71 | $13.51 | $13.55 | $9.50 | 17,597 |
| 2018-08-31 | $13.73 | $13.73 | $13.63 | $13.64 | $9.56 | 26,175 |
| 2018-08-30 | $13.69 | $13.78 | $13.63 | $13.76 | $9.65 | 26,371 |
| 2018-08-29 | $13.56 | $13.68 | $13.54 | $13.65 | $9.57 | 19,153 |
| 2018-08-28 | $13.52 | $13.55 | $13.39 | $13.53 | $9.48 | 63,059 |
| 2018-08-27 | $13.57 | $13.64 | $13.47 | $13.49 | $9.46 | 49,790 |
| 2018-08-24 | $13.65 | $13.67 | $13.53 | $13.56 | $9.50 | 26,020 |
| 2018-08-23 | $13.76 | $13.76 | $13.68 | $13.69 | $9.60 | 27,502 |
| 2018-08-22 | $13.75 | $13.83 | $13.71 | $13.75 | $9.64 | 63,966 |
| 2018-08-21 | $13.66 | $13.80 | $13.65 | $13.75 | $9.64 | 48,529 |
| 2018-08-20 | $13.49 | $13.63 | $13.49 | $13.61 | $9.54 | 52,490 |
| 2018-08-17 | $13.48 | $13.58 | $13.43 | $13.50 | $9.46 | 27,674 |
| 2018-08-16 | $13.40 | $13.53 | $13.35 | $13.51 | $9.47 | 35,300 |
| 2018-08-15 | $13.41 | $13.52 | $13.37 | $13.37 | $9.37 | 33,007 |
| 2018-08-14 | $13.33 | $13.52 | $13.24 | $13.43 | $9.41 | 66,017 |
| 2018-08-13 | $13.58 | $13.63 | $13.54 | $13.60 | $9.32 | 47,591 |
| 2018-08-10 | $13.54 | $13.62 | $13.50 | $13.58 | $9.31 | 48,218 |
| 2018-08-09 | $13.54 | $13.58 | $13.48 | $13.55 | $9.29 | 33,906 |
| 2018-08-08 | $13.40 | $13.57 | $13.38 | $13.53 | $9.28 | 28,263 |
| 2018-08-07 | $13.50 | $13.50 | $13.36 | $13.43 | $9.21 | 72,301 |
| 2018-08-06 | $13.50 | $13.53 | $13.45 | $13.47 | $9.24 | 44,025 |
| 2018-08-03 | $13.50 | $13.53 | $13.46 | $13.51 | $9.26 | 68,136 |
| 2018-08-02 | $13.31 | $13.48 | $13.31 | $13.48 | $9.24 | 82,964 |
| 2018-08-01 | $13.40 | $13.42 | $13.25 | $13.36 | $9.16 | 33,397 |
| 2018-07-31 | $13.31 | $13.42 | $13.28 | $13.37 | $9.17 | 51,666 |
| 2018-07-30 | $13.27 | $13.40 | $13.27 | $13.31 | $9.13 | 61,330 |
| 2018-07-27 | $13.27 | $13.34 | $13.22 | $13.26 | $9.09 | 55,838 |
| 2018-07-26 | $13.26 | $13.35 | $13.26 | $13.33 | $9.14 | 22,368 |
| 2018-07-25 | $13.34 | $13.35 | $13.22 | $13.27 | $9.10 | 18,689 |
| 2018-07-24 | $13.35 | $13.35 | $13.31 | $13.33 | $9.14 | 22,511 |
| 2018-07-23 | $13.28 | $13.39 | $13.28 | $13.34 | $9.15 | 21,585 |
| 2018-07-20 | $13.32 | $13.39 | $13.25 | $13.32 | $9.13 | 18,879 |
| 2018-07-19 | $13.25 | $13.38 | $13.25 | $13.35 | $9.15 | 54,644 |
| 2018-07-18 | $13.24 | $13.28 | $13.20 | $13.25 | $9.08 | 54,477 |
| 2018-07-17 | $13.31 | $13.36 | $13.25 | $13.26 | $9.09 | 111,559 |
| 2018-07-16 | $13.24 | $13.55 | $13.22 | $13.36 | $9.16 | 127,722 |
| 2018-07-13 | $13.11 | $13.21 | $13.11 | $13.20 | $9.05 | 90,434 |
| 2018-07-12 | $13.19 | $13.20 | $13.09 | $13.10 | $8.98 | 24,007 |
| 2018-07-11 | $13.11 | $13.23 | $13.11 | $13.18 | $9.04 | 14,020 |
| 2018-07-10 | $13.20 | $13.24 | $13.13 | $13.13 | $9.00 | 18,903 |
| 2018-07-09 | $13.24 | $13.29 | $13.18 | $13.18 | $9.04 | 16,755 |
| 2018-07-06 | $13.20 | $13.25 | $13.19 | $13.21 | $9.06 | 25,247 |
| 2018-07-05 | $13.26 | $13.26 | $13.16 | $13.18 | $9.04 | 29,633 |
| 2018-07-03 | $13.09 | $13.30 | $13.09 | $13.19 | $9.04 | 35,213 |
| 2018-07-02 | $13.03 | $13.11 | $13.03 | $13.08 | $8.97 | 20,550 |
| 2018-06-29 | $13.21 | $13.21 | $13.06 | $13.08 | $8.97 | 35,083 |
| 2018-06-28 | $13.16 | $13.28 | $13.16 | $13.20 | $9.05 | 36,264 |
| 2018-06-27 | $13.20 | $13.21 | $13.13 | $13.18 | $9.04 | 54,660 |
| 2018-06-26 | $13.15 | $13.32 | $13.15 | $13.23 | $9.07 | 76,486 |
| 2018-06-25 | $13.08 | $13.17 | $13.07 | $13.17 | $9.03 | 30,693 |
| 2018-06-22 | $13.19 | $13.22 | $13.16 | $13.17 | $9.03 | 144,331 |
| 2018-06-21 | $13.10 | $13.18 | $13.02 | $13.14 | $9.01 | 46,372 |
| 2018-06-20 | $12.98 | $13.08 | $12.98 | $13.08 | $8.97 | 63,761 |
| 2018-06-19 | $13.01 | $13.05 | $12.98 | $12.98 | $8.90 | 53,348 |
| 2018-06-18 | $12.82 | $13.03 | $12.82 | $13.00 | $8.91 | 34,893 |
| 2018-06-15 | $12.90 | $12.90 | $12.82 | $12.82 | $8.79 | 70,177 |
| 2018-06-14 | $12.85 | $12.91 | $12.85 | $12.89 | $8.84 | 33,661 |
| 2018-06-13 | $12.96 | $12.98 | $12.81 | $12.83 | $8.80 | 58,069 |
| 2018-06-12 | $13.05 | $13.05 | $12.95 | $12.97 | $8.89 | 46,238 |
| 2018-06-11 | $13.04 | $13.07 | $13.00 | $13.04 | $8.94 | 31,027 |
| 2018-06-08 | $12.98 | $13.07 | $12.98 | $13.05 | $8.95 | 27,088 |
| 2018-06-07 | $13.00 | $13.07 | $12.97 | $12.98 | $8.90 | 88,098 |
| 2018-06-06 | $13.13 | $13.16 | $12.97 | $12.99 | $8.91 | 72,452 |
| 2018-06-05 | $13.19 | $13.19 | $13.12 | $13.13 | $9.00 | 31,182 |
| 2018-06-04 | $13.27 | $13.27 | $13.16 | $13.19 | $9.04 | 30,911 |
| 2018-06-01 | $13.25 | $13.25 | $13.08 | $13.18 | $9.04 | 21,136 |
| 2018-05-31 | $13.27 | $13.27 | $13.17 | $13.21 | $9.06 | 30,333 |
| 2018-05-30 | $13.20 | $13.24 | $13.15 | $13.18 | $9.04 | 37,365 |
| 2018-05-29 | $13.09 | $13.20 | $13.09 | $13.16 | $9.02 | 23,889 |
| 2018-05-25 | $13.17 | $13.19 | $13.10 | $13.14 | $9.01 | 24,687 |
| 2018-05-24 | $13.28 | $13.28 | $13.15 | $13.21 | $9.06 | 19,829 |
| 2018-05-23 | $13.18 | $13.28 | $13.06 | $13.27 | $9.10 | 37,188 |
| 2018-05-22 | $13.27 | $13.32 | $13.20 | $13.22 | $9.06 | 35,717 |
| 2018-05-21 | $13.18 | $13.29 | $13.18 | $13.29 | $9.11 | 33,231 |
| 2018-05-18 | $13.30 | $13.31 | $13.20 | $13.20 | $9.05 | 23,848 |
| 2018-05-17 | $13.21 | $13.27 | $13.21 | $13.26 | $9.09 | 23,255 |
| 2018-05-16 | $13.22 | $13.22 | $13.14 | $13.19 | $9.04 | 39,287 |
| 2018-05-15 | $13.16 | $13.25 | $13.10 | $13.20 | $9.05 | 41,710 |
| 2018-05-14 | $13.30 | $13.31 | $13.11 | $13.21 | $9.06 | 66,975 |
| 2018-05-11 | $13.38 | $13.55 | $13.38 | $13.50 | $9.05 | 91,821 |
| 2018-05-10 | $13.30 | $13.40 | $13.30 | $13.36 | $8.96 | 28,163 |
| 2018-05-09 | $13.39 | $13.39 | $13.29 | $13.33 | $8.94 | 33,352 |
| 2018-05-08 | $13.49 | $13.52 | $13.34 | $13.37 | $8.96 | 19,375 |
| 2018-05-07 | $13.43 | $13.53 | $13.40 | $13.48 | $9.04 | 48,685 |
| 2018-05-04 | $13.29 | $13.43 | $13.29 | $13.38 | $8.97 | 47,378 |
| 2018-05-03 | $13.35 | $13.40 | $13.27 | $13.37 | $8.96 | 24,800 |
| 2018-05-02 | $13.03 | $13.47 | $13.02 | $13.39 | $8.98 | 50,942 |
| 2018-05-01 | $13.46 | $13.48 | $13.28 | $13.48 | $9.04 | 23,282 |
| 2018-04-30 | $13.47 | $13.52 | $13.39 | $13.44 | $9.01 | 29,479 |
| 2018-04-27 | $13.46 | $13.51 | $13.42 | $13.43 | $9.00 | 15,123 |
| 2018-04-26 | $13.39 | $13.59 | $13.39 | $13.47 | $9.03 | 33,610 |
| 2018-04-25 | $13.44 | $13.44 | $13.37 | $13.39 | $8.98 | 19,129 |
| 2018-04-24 | $13.43 | $13.45 | $13.36 | $13.42 | $9.00 | 29,896 |
| 2018-04-23 | $13.44 | $13.45 | $13.39 | $13.39 | $8.98 | 14,639 |
| 2018-04-20 | $13.40 | $13.47 | $13.40 | $13.43 | $9.00 | 31,802 |
| 2018-04-19 | $13.48 | $13.51 | $13.45 | $13.45 | $9.02 | 13,336 |
| 2018-04-18 | $13.50 | $13.53 | $13.47 | $13.48 | $9.04 | 28,629 |
| 2018-04-17 | $13.51 | $13.51 | $13.36 | $13.48 | $9.04 | 30,243 |
| 2018-04-16 | $13.34 | $13.43 | $13.23 | $13.40 | $8.98 | 55,155 |
| 2018-04-13 | $13.45 | $13.47 | $13.31 | $13.31 | $8.92 | 16,878 |
| 2018-04-12 | $13.59 | $13.62 | $13.44 | $13.45 | $9.02 | 11,298 |
| 2018-04-11 | $13.56 | $13.56 | $13.50 | $13.53 | $9.07 | 13,389 |
| 2018-04-10 | $13.63 | $13.63 | $13.53 | $13.58 | $9.10 | 18,969 |
| 2018-04-09 | $13.57 | $13.62 | $13.53 | $13.55 | $9.08 | 19,284 |
| 2018-04-06 | $13.55 | $13.63 | $13.51 | $13.54 | $9.08 | 18,966 |
| 2018-04-05 | $13.53 | $13.58 | $13.49 | $13.56 | $9.09 | 21,204 |
| 2018-04-04 | $13.38 | $13.58 | $13.38 | $13.52 | $9.06 | 22,039 |
| 2018-04-03 | $13.46 | $13.55 | $13.45 | $13.51 | $9.06 | 31,104 |
| 2018-04-02 | $13.54 | $13.61 | $13.35 | $13.45 | $9.02 | 45,721 |
| 2018-03-29 | $13.42 | $13.64 | $13.41 | $13.55 | $9.08 | 194,304 |
| 2018-03-28 | $13.22 | $13.43 | $13.22 | $13.36 | $8.96 | 31,593 |
| 2018-03-27 | $13.19 | $13.29 | $13.04 | $13.23 | $8.87 | 50,095 |
| 2018-03-26 | $13.16 | $13.23 | $13.09 | $13.19 | $8.84 | 31,801 |
| 2018-03-23 | $13.20 | $13.24 | $13.08 | $13.08 | $8.77 | 29,129 |
| 2018-03-22 | $13.17 | $13.23 | $13.14 | $13.16 | $8.82 | 32,849 |
| 2018-03-21 | $13.19 | $13.26 | $13.15 | $13.19 | $8.84 | 30,458 |
| 2018-03-20 | $13.25 | $13.28 | $13.18 | $13.18 | $8.84 | 21,212 |
| 2018-03-19 | $13.28 | $13.34 | $13.16 | $13.29 | $8.91 | 21,690 |
| 2018-03-16 | $13.23 | $13.39 | $13.23 | $13.30 | $8.92 | 84,519 |
| 2018-03-15 | $13.40 | $13.45 | $13.20 | $13.30 | $8.92 | 25,670 |
| 2018-03-14 | $13.25 | $13.45 | $13.24 | $13.40 | $8.98 | 67,503 |
| 2018-03-13 | $13.64 | $13.67 | $13.55 | $13.57 | $8.90 | 41,292 |
| 2018-03-12 | $13.35 | $13.63 | $13.34 | $13.61 | $8.92 | 51,220 |
| 2018-03-09 | $13.30 | $13.37 | $13.22 | $13.37 | $8.77 | 23,468 |
| 2018-03-08 | $13.24 | $13.35 | $13.18 | $13.24 | $8.68 | 21,313 |
| 2018-03-07 | $13.30 | $13.41 | $13.15 | $13.22 | $8.67 | 28,497 |
| 2018-03-06 | $13.30 | $13.42 | $13.10 | $13.38 | $8.77 | 31,787 |
| 2018-03-05 | $13.18 | $13.30 | $13.17 | $13.24 | $8.68 | 21,325 |
| 2018-03-02 | $13.01 | $13.25 | $12.92 | $13.21 | $8.66 | 24,885 |
| 2018-03-01 | $12.96 | $13.15 | $12.96 | $13.07 | $8.57 | 25,991 |
| 2018-02-28 | $13.23 | $13.25 | $12.98 | $12.98 | $8.51 | 38,613 |
| 2018-02-27 | $13.38 | $13.42 | $13.12 | $13.21 | $8.66 | 33,832 |
| 2018-02-26 | $13.26 | $13.40 | $13.15 | $13.39 | $8.78 | 31,723 |
| 2018-02-23 | $13.09 | $13.30 | $13.04 | $13.24 | $8.68 | 31,318 |
| 2018-02-22 | $13.11 | $13.19 | $12.96 | $13.02 | $8.54 | 20,736 |
| 2018-02-21 | $13.00 | $13.22 | $13.00 | $13.04 | $8.55 | 21,441 |
| 2018-02-20 | $13.14 | $13.27 | $12.95 | $12.96 | $8.50 | 24,019 |
| 2018-02-16 | $13.12 | $13.33 | $13.12 | $13.20 | $8.66 | 15,742 |
| 2018-02-15 | $13.06 | $13.25 | $13.06 | $13.18 | $8.64 | 18,303 |
| 2018-02-14 | $12.95 | $13.09 | $12.93 | $13.03 | $8.54 | 29,137 |
| 2018-02-13 | $12.98 | $13.09 | $12.89 | $13.00 | $8.52 | 36,076 |
| 2018-02-12 | $12.79 | $13.07 | $12.57 | $13.03 | $8.54 | 52,875 |
| 2018-02-09 | $12.90 | $12.90 | $12.75 | $12.78 | $8.38 | 65,941 |
| 2018-02-08 | $12.80 | $12.92 | $12.74 | $12.86 | $8.43 | 76,513 |
| 2018-02-07 | $12.85 | $12.93 | $12.76 | $12.76 | $8.37 | 63,091 |
| 2018-02-06 | $12.69 | $13.07 | $12.27 | $12.85 | $8.43 | 106,239 |
| 2018-02-05 | $13.08 | $13.25 | $12.80 | $12.82 | $8.41 | 111,932 |
| 2018-02-02 | $13.30 | $13.30 | $13.12 | $13.18 | $8.64 | 41,743 |
| 2018-02-01 | $13.32 | $13.43 | $13.30 | $13.35 | $8.75 | 23,631 |
| 2018-01-31 | $13.53 | $13.58 | $13.31 | $13.36 | $8.76 | 40,789 |
| 2018-01-30 | $13.36 | $13.69 | $13.32 | $13.56 | $8.89 | 31,744 |
| 2018-01-29 | $13.68 | $13.76 | $13.41 | $13.58 | $8.90 | 38,695 |
| 2018-01-26 | $13.83 | $13.83 | $13.66 | $13.69 | $8.98 | 30,407 |
| 2018-01-25 | $13.77 | $13.80 | $13.70 | $13.78 | $9.04 | 29,164 |
| 2018-01-24 | $13.85 | $13.85 | $13.75 | $13.77 | $9.03 | 19,497 |
| 2018-01-23 | $13.76 | $13.85 | $13.76 | $13.82 | $9.06 | 18,453 |
| 2018-01-22 | $13.80 | $13.85 | $13.70 | $13.78 | $9.04 | 36,015 |
| 2018-01-19 | $13.76 | $13.82 | $13.75 | $13.81 | $9.06 | 27,248 |
| 2018-01-18 | $13.90 | $13.90 | $13.70 | $13.82 | $9.06 | 26,542 |
| 2018-01-17 | $13.83 | $13.93 | $13.83 | $13.85 | $9.08 | 28,384 |
| 2018-01-16 | $13.81 | $13.98 | $13.75 | $13.76 | $9.02 | 33,429 |
| 2018-01-12 | $13.86 | $13.93 | $13.75 | $13.79 | $9.04 | 14,938 |
| 2018-01-11 | $13.79 | $13.92 | $13.79 | $13.86 | $9.09 | 27,923 |
| 2018-01-10 | $13.71 | $13.88 | $13.66 | $13.80 | $9.05 | 33,671 |
| 2018-01-09 | $13.85 | $13.85 | $13.75 | $13.75 | $9.02 | 38,523 |
| 2018-01-08 | $13.86 | $13.92 | $13.80 | $13.85 | $9.08 | 31,350 |
| 2018-01-05 | $13.93 | $13.94 | $13.84 | $13.87 | $9.10 | 30,943 |
| 2018-01-04 | $13.95 | $14.13 | $13.86 | $13.88 | $9.10 | 14,262 |
| 2018-01-03 | $13.90 | $13.96 | $13.82 | $13.90 | $9.11 | 27,084 |
| 2018-01-02 | $13.85 | $13.98 | $13.78 | $13.90 | $9.11 | 35,532 |
| 2017-12-29 | $14.08 | $14.08 | $13.81 | $13.82 | $9.06 | 56,038 |
| 2017-12-28 | $13.92 | $14.04 | $13.92 | $14.04 | $9.21 | 31,217 |
| 2017-12-27 | $13.90 | $13.98 | $13.81 | $13.93 | $9.13 | 15,411 |
| 2017-12-26 | $13.90 | $13.98 | $13.74 | $13.87 | $9.10 | 27,187 |
| 2017-12-22 | $13.89 | $13.98 | $13.89 | $13.90 | $9.11 | 53,856 |
| 2017-12-21 | $13.91 | $13.98 | $13.87 | $13.91 | $9.12 | 59,196 |
| 2017-12-20 | $13.93 | $14.05 | $13.59 | $13.85 | $9.08 | 61,007 |
| 2017-12-19 | $14.20 | $14.25 | $13.92 | $13.96 | $9.15 | 100,158 |
| 2017-12-18 | $14.28 | $14.32 | $14.19 | $14.20 | $9.31 | 33,852 |
| 2017-12-15 | $14.14 | $14.31 | $14.13 | $14.20 | $9.31 | 92,649 |
| 2017-12-14 | $14.22 | $14.28 | $14.07 | $14.13 | $9.27 | 88,432 |
| 2017-12-13 | $14.26 | $14.37 | $14.21 | $14.22 | $9.32 | 69,898 |
| 2017-12-12 | $14.25 | $14.39 | $14.25 | $14.27 | $9.36 | 32,653 |
| 2017-12-11 | $14.29 | $14.43 | $14.24 | $14.28 | $9.36 | 58,824 |
| 2017-12-08 | $14.38 | $14.48 | $14.32 | $14.37 | $9.42 | 81,016 |
| 2017-12-07 | $14.40 | $14.43 | $14.32 | $14.37 | $9.42 | 30,316 |
| 2017-12-06 | $14.46 | $14.50 | $14.39 | $14.39 | $9.44 | 23,242 |
| 2017-12-05 | $14.37 | $14.49 | $14.33 | $14.41 | $9.45 | 177,833 |
| 2017-12-04 | $14.35 | $14.43 | $14.30 | $14.37 | $9.42 | 55,278 |
| 2017-12-01 | $14.35 | $14.40 | $14.24 | $14.38 | $9.43 | 24,486 |
| 2017-11-30 | $14.32 | $14.39 | $14.18 | $14.31 | $9.38 | 37,760 |
| 2017-11-29 | $14.31 | $14.42 | $14.30 | $14.38 | $9.43 | 23,652 |
| 2017-11-28 | $14.31 | $14.37 | $14.20 | $14.29 | $9.37 | 23,520 |
| 2017-11-27 | $14.34 | $14.43 | $14.20 | $14.30 | $9.38 | 42,724 |
| 2017-11-24 | $14.28 | $14.33 | $14.24 | $14.29 | $9.37 | 11,552 |
| 2017-11-22 | $14.36 | $14.38 | $14.19 | $14.28 | $9.36 | 40,570 |
| 2017-11-21 | $14.26 | $14.36 | $14.13 | $14.35 | $9.41 | 43,782 |
| 2017-11-20 | $14.21 | $14.26 | $14.07 | $14.24 | $9.34 | 28,114 |
| 2017-11-17 | $14.17 | $14.27 | $14.13 | $14.17 | $9.29 | 27,084 |
| 2017-11-16 | $14.15 | $14.26 | $14.01 | $14.25 | $9.34 | 34,700 |
| 2017-11-15 | $14.44 | $14.64 | $14.38 | $14.39 | $9.24 | 69,383 |
| 2017-11-14 | $14.58 | $14.59 | $14.51 | $14.54 | $9.34 | 45,450 |
| 2017-11-13 | $14.62 | $14.65 | $14.51 | $14.56 | $9.35 | 24,047 |
| 2017-11-10 | $14.55 | $14.69 | $14.55 | $14.64 | $9.40 | 79,320 |
| 2017-11-09 | $14.28 | $14.54 | $14.28 | $14.52 | $9.32 | 58,232 |
| 2017-11-08 | $14.25 | $14.49 | $14.06 | $14.39 | $9.24 | 199,635 |
| 2017-11-07 | $13.66 | $13.92 | $13.66 | $13.75 | $8.83 | 58,793 |
| 2017-11-06 | $14.05 | $14.06 | $13.68 | $13.70 | $8.80 | 79,784 |
| 2017-11-03 | $14.12 | $14.12 | $13.92 | $13.99 | $8.98 | 28,151 |
| 2017-11-02 | $14.00 | $14.16 | $13.99 | $14.14 | $9.08 | 20,974 |
| 2017-11-01 | $14.21 | $14.21 | $13.90 | $14.00 | $8.99 | 41,917 |
| 2017-10-31 | $14.17 | $14.18 | $14.04 | $14.15 | $9.09 | 30,768 |
| 2017-10-30 | $14.30 | $14.35 | $14.02 | $14.09 | $9.05 | 19,721 |
| 2017-10-27 | $14.03 | $14.30 | $13.80 | $14.27 | $9.16 | 43,273 |
| 2017-10-26 | $14.27 | $14.30 | $14.00 | $14.03 | $9.01 | 36,111 |
| 2017-10-25 | $14.27 | $14.41 | $14.20 | $14.24 | $9.15 | 29,461 |
| 2017-10-24 | $14.31 | $14.44 | $14.22 | $14.28 | $9.17 | 40,676 |
| 2017-10-23 | $14.51 | $14.55 | $14.25 | $14.26 | $9.16 | 71,427 |
| 2017-10-20 | $14.53 | $14.59 | $14.42 | $14.50 | $9.31 | 33,577 |
| 2017-10-19 | $14.55 | $14.59 | $14.44 | $14.46 | $9.29 | 18,137 |
| 2017-10-18 | $14.54 | $14.59 | $14.50 | $14.52 | $9.32 | 29,209 |
| 2017-10-17 | $14.53 | $14.58 | $14.50 | $14.53 | $9.33 | 19,229 |
| 2017-10-16 | $14.49 | $14.58 | $14.48 | $14.50 | $9.31 | 33,016 |
| 2017-10-13 | $14.45 | $14.55 | $14.42 | $14.48 | $9.30 | 24,792 |
| 2017-10-12 | $14.41 | $14.51 | $14.35 | $14.49 | $9.31 | 24,855 |
| 2017-10-11 | $14.30 | $14.48 | $14.30 | $14.41 | $9.25 | 68,627 |
| 2017-10-10 | $14.37 | $14.38 | $14.31 | $14.37 | $9.23 | 88,986 |
| 2017-10-09 | $14.33 | $14.39 | $14.26 | $14.32 | $9.20 | 88,466 |
| 2017-10-06 | $14.26 | $14.28 | $14.17 | $14.27 | $9.16 | 18,706 |
| 2017-10-05 | $14.23 | $14.27 | $14.18 | $14.26 | $9.16 | 22,115 |
| 2017-10-04 | $14.26 | $14.26 | $14.12 | $14.20 | $9.12 | 16,563 |
| 2017-10-03 | $14.20 | $14.25 | $14.14 | $14.21 | $9.13 | 34,447 |
| 2017-10-02 | $14.09 | $14.18 | $14.06 | $14.18 | $9.11 | 32,956 |
| 2017-09-29 | $14.14 | $14.17 | $14.07 | $14.09 | $9.05 | 60,801 |
| 2017-09-28 | $14.25 | $14.28 | $14.09 | $14.20 | $9.12 | 50,705 |
| 2017-09-27 | $14.15 | $14.34 | $14.11 | $14.31 | $9.19 | 44,787 |
| 2017-09-26 | $14.12 | $14.20 | $14.11 | $14.14 | $9.08 | 39,644 |
| 2017-09-25 | $14.24 | $14.24 | $14.12 | $14.18 | $9.11 | 21,157 |
| 2017-09-22 | $14.20 | $14.27 | $14.13 | $14.20 | $9.12 | 37,716 |
| 2017-09-21 | $14.18 | $14.24 | $14.11 | $14.19 | $9.11 | 38,247 |
| 2017-09-20 | $14.24 | $14.27 | $14.10 | $14.17 | $9.10 | 29,896 |
| 2017-09-19 | $14.11 | $14.32 | $14.10 | $14.22 | $9.13 | 38,199 |
| 2017-09-18 | $13.87 | $14.21 | $13.87 | $14.11 | $9.06 | 40,994 |
| 2017-09-15 | $13.90 | $13.99 | $13.81 | $13.92 | $8.94 | 175,852 |
| 2017-09-14 | $13.80 | $13.95 | $13.70 | $13.88 | $8.91 | 31,048 |
| 2017-09-13 | $13.92 | $14.01 | $13.82 | $13.83 | $8.88 | 35,890 |
| 2017-09-12 | $14.14 | $14.14 | $13.92 | $13.95 | $8.96 | 39,177 |
| 2017-09-11 | $14.21 | $14.23 | $14.06 | $14.07 | $9.04 | 28,586 |
| 2017-09-08 | $14.08 | $14.15 | $14.03 | $14.13 | $9.07 | 40,624 |
| 2017-09-07 | $14.15 | $14.21 | $14.06 | $14.11 | $9.06 | 24,203 |
| 2017-09-06 | $14.17 | $14.23 | $14.07 | $14.11 | $9.06 | 29,685 |
| 2017-09-05 | $14.36 | $14.40 | $14.10 | $14.14 | $9.08 | 42,303 |
| 2017-09-01 | $14.18 | $14.41 | $14.11 | $14.30 | $9.18 | 69,977 |
| 2017-08-31 | $14.11 | $14.29 | $14.11 | $14.18 | $9.11 | 35,414 |
| 2017-08-30 | $14.04 | $14.10 | $14.03 | $14.08 | $9.04 | 24,245 |
| 2017-08-29 | $14.21 | $14.25 | $14.01 | $14.04 | $9.02 | 48,618 |
| 2017-08-28 | $14.28 | $14.28 | $14.21 | $14.25 | $9.15 | 17,343 |
| 2017-08-25 | $14.27 | $14.33 | $14.25 | $14.25 | $9.15 | 29,904 |
| 2017-08-24 | $14.29 | $14.39 | $14.25 | $14.25 | $9.15 | 50,586 |
| 2017-08-23 | $14.25 | $14.39 | $14.22 | $14.25 | $9.15 | 49,469 |
| 2017-08-22 | $14.24 | $14.26 | $14.23 | $14.24 | $9.15 | 31,669 |
| 2017-08-21 | $14.22 | $14.30 | $14.19 | $14.22 | $9.13 | 27,325 |
| 2017-08-18 | $14.05 | $14.29 | $13.97 | $14.23 | $9.14 | 88,628 |
| 2017-08-17 | $14.28 | $14.52 | $14.10 | $14.12 | $9.07 | 90,140 |
| 2017-08-16 | $14.38 | $14.55 | $14.30 | $14.32 | $9.20 | 124,180 |
| 2017-08-15 | $14.49 | $14.49 | $14.25 | $14.37 | $9.23 | 84,607 |
| 2017-08-14 | $14.28 | $14.58 | $14.28 | $14.48 | $9.30 | 92,437 |
| 2017-08-11 | $14.20 | $14.30 | $13.95 | $14.28 | $9.17 | 98,201 |
| 2017-08-10 | $14.57 | $14.74 | $14.49 | $14.50 | $9.12 | 114,902 |
| 2017-08-09 | $14.55 | $14.64 | $14.40 | $14.55 | $9.15 | 147,503 |
| 2017-08-08 | $14.40 | $14.98 | $14.40 | $14.48 | $9.11 | 284,121 |
| 2017-08-07 | $14.95 | $15.40 | $14.10 | $14.36 | $9.03 | 344,996 |
| 2017-08-04 | $13.93 | $14.13 | $13.89 | $13.97 | $8.79 | 42,971 |
| 2017-08-03 | $14.03 | $14.09 | $13.91 | $13.94 | $8.77 | 25,099 |
| 2017-08-02 | $13.98 | $14.13 | $13.98 | $14.02 | $8.82 | 97,876 |
| 2017-08-01 | $13.92 | $13.96 | $13.87 | $13.95 | $8.77 | 13,695 |
| 2017-07-31 | $13.80 | $14.07 | $13.80 | $13.92 | $8.76 | 29,543 |
| 2017-07-28 | $13.74 | $13.79 | $13.65 | $13.76 | $8.66 | 57,906 |
| 2017-07-27 | $13.85 | $13.92 | $13.72 | $13.74 | $8.64 | 39,265 |
| 2017-07-26 | $13.85 | $13.94 | $13.84 | $13.85 | $8.71 | 16,906 |
| 2017-07-25 | $14.05 | $14.05 | $13.81 | $13.85 | $8.71 | 30,963 |
| 2017-07-24 | $14.07 | $14.07 | $13.83 | $13.96 | $8.78 | 17,718 |
| 2017-07-21 | $14.28 | $14.28 | $14.00 | $14.02 | $8.82 | 46,390 |
| 2017-07-20 | $14.18 | $14.20 | $14.10 | $14.17 | $8.91 | 16,717 |
| 2017-07-19 | $14.13 | $14.30 | $14.12 | $14.19 | $8.93 | 20,834 |
| 2017-07-18 | $14.16 | $14.16 | $14.12 | $14.13 | $8.89 | 17,066 |
| 2017-07-17 | $14.15 | $14.22 | $14.07 | $14.19 | $8.93 | 20,529 |
| 2017-07-14 | $14.06 | $14.13 | $14.03 | $14.10 | $8.87 | 13,063 |
| 2017-07-13 | $14.17 | $14.17 | $14.00 | $14.07 | $8.85 | 11,814 |
| 2017-07-12 | $14.14 | $14.19 | $14.08 | $14.16 | $8.91 | 20,546 |
| 2017-07-11 | $14.03 | $14.28 | $13.79 | $14.09 | $8.86 | 60,360 |
| 2017-07-10 | $14.10 | $14.15 | $14.02 | $14.04 | $8.83 | 35,037 |
| 2017-07-07 | $14.02 | $14.12 | $13.96 | $14.10 | $8.87 | 34,031 |
| 2017-07-06 | $14.09 | $14.09 | $13.98 | $14.04 | $8.83 | 27,610 |
| 2017-07-05 | $14.00 | $14.18 | $13.95 | $14.15 | $8.90 | 44,111 |
| 2017-07-03 | $14.06 | $14.06 | $13.99 | $14.04 | $8.83 | 20,008 |
| 2017-06-30 | $14.09 | $14.09 | $13.96 | $13.98 | $8.79 | 32,566 |
| 2017-06-29 | $14.10 | $14.10 | $13.94 | $14.08 | $8.86 | 49,290 |
| 2017-06-28 | $13.96 | $14.27 | $13.90 | $14.10 | $8.87 | 38,673 |
| 2017-06-27 | $14.17 | $14.21 | $13.94 | $13.94 | $8.77 | 44,472 |
| 2017-06-26 | $14.24 | $14.28 | $14.10 | $14.17 | $8.91 | 56,629 |
| 2017-06-23 | $14.05 | $14.30 | $14.03 | $14.23 | $8.95 | 233,992 |
| 2017-06-22 | $14.12 | $14.12 | $14.00 | $14.04 | $8.83 | 18,848 |
| 2017-06-21 | $14.23 | $14.23 | $14.08 | $14.12 | $8.88 | 21,018 |
| 2017-06-20 | $14.15 | $14.26 | $14.11 | $14.21 | $8.94 | 42,481 |
| 2017-06-19 | $14.28 | $14.38 | $14.15 | $14.23 | $8.95 | 84,482 |
| 2017-06-16 | $14.05 | $14.60 | $13.91 | $14.55 | $9.15 | 369,972 |
| 2017-06-15 | $14.05 | $14.20 | $14.05 | $14.15 | $8.90 | 46,424 |
| 2017-06-14 | $14.06 | $14.19 | $14.05 | $14.13 | $8.89 | 32,985 |
| 2017-06-13 | $14.02 | $14.08 | $13.90 | $14.05 | $8.84 | 57,534 |
| 2017-06-12 | $14.00 | $14.16 | $13.96 | $13.99 | $8.80 | 47,143 |
| 2017-06-09 | $14.02 | $14.05 | $13.94 | $14.00 | $8.81 | 50,780 |
| 2017-06-08 | $13.88 | $14.10 | $13.86 | $14.02 | $8.82 | 35,171 |
| 2017-06-07 | $13.90 | $13.91 | $13.80 | $13.88 | $8.73 | 37,774 |
| 2017-06-06 | $13.90 | $13.96 | $13.82 | $13.90 | $8.74 | 166,171 |
| 2017-06-05 | $14.10 | $14.14 | $13.88 | $13.91 | $8.75 | 24,119 |
| 2017-06-02 | $14.08 | $14.18 | $14.05 | $14.12 | $8.88 | 36,730 |
| 2017-06-01 | $13.95 | $14.08 | $13.86 | $14.06 | $8.84 | 24,628 |
| 2017-05-31 | $13.75 | $14.04 | $13.57 | $13.94 | $8.77 | 47,522 |
| 2017-05-30 | $13.80 | $13.89 | $13.78 | $13.79 | $8.67 | 15,661 |
| 2017-05-26 | $13.79 | $13.91 | $13.57 | $13.83 | $8.70 | 36,834 |
| 2017-05-25 | $13.89 | $13.92 | $13.77 | $13.81 | $8.69 | 17,384 |
| 2017-05-24 | $13.79 | $13.91 | $13.79 | $13.86 | $8.72 | 43,600 |
| 2017-05-23 | $13.88 | $13.90 | $13.78 | $13.78 | $8.67 | 27,919 |
| 2017-05-22 | $13.83 | $13.87 | $13.81 | $13.86 | $8.72 | 28,200 |
| 2017-05-19 | $13.70 | $13.85 | $13.70 | $13.82 | $8.69 | 36,778 |
| 2017-05-18 | $13.78 | $13.79 | $13.64 | $13.75 | $8.65 | 34,130 |
| 2017-05-17 | $13.74 | $13.84 | $13.69 | $13.78 | $8.67 | 42,623 |
| 2017-05-16 | $13.81 | $13.85 | $13.80 | $13.82 | $8.69 | 72,102 |
| 2017-05-15 | $13.76 | $13.85 | $13.75 | $13.81 | $8.69 | 45,236 |
| 2017-05-12 | $13.70 | $13.85 | $13.64 | $13.74 | $8.64 | 51,704 |
| 2017-05-11 | $14.00 | $14.06 | $13.86 | $14.01 | $8.64 | 55,917 |
| 2017-05-10 | $14.02 | $14.05 | $13.91 | $13.97 | $8.61 | 45,922 |
| 2017-05-09 | $14.10 | $14.10 | $13.92 | $13.99 | $8.62 | 68,421 |
| 2017-05-08 | $14.00 | $14.05 | $13.96 | $14.05 | $8.66 | 47,626 |
| 2017-05-05 | $13.77 | $14.03 | $13.63 | $13.99 | $8.62 | 183,375 |
| 2017-05-04 | $13.74 | $13.83 | $13.66 | $13.69 | $8.44 | 83,955 |
| 2017-05-03 | $13.55 | $13.80 | $13.50 | $13.74 | $8.47 | 101,853 |
| 2017-05-02 | $13.58 | $13.79 | $13.47 | $13.51 | $8.33 | 53,672 |
| 2017-05-01 | $13.68 | $13.68 | $13.50 | $13.54 | $8.35 | 29,142 |
| 2017-04-28 | $13.71 | $13.71 | $13.56 | $13.60 | $8.38 | 55,240 |
| 2017-04-27 | $13.74 | $13.79 | $13.68 | $13.70 | $8.45 | 43,375 |
| 2017-04-26 | $13.67 | $13.79 | $13.62 | $13.69 | $8.44 | 107,242 |
| 2017-04-25 | $13.61 | $13.73 | $13.58 | $13.68 | $8.43 | 85,729 |
| 2017-04-24 | $13.44 | $13.59 | $13.42 | $13.56 | $8.36 | 122,663 |
| 2017-04-21 | $13.18 | $13.44 | $13.18 | $13.37 | $8.24 | 86,527 |
| 2017-04-20 | $13.06 | $13.23 | $13.05 | $13.20 | $8.14 | 206,643 |
| 2017-04-19 | $13.09 | $13.12 | $12.98 | $13.08 | $8.06 | 40,186 |
| 2017-04-18 | $13.09 | $13.18 | $13.05 | $13.09 | $8.07 | 22,527 |
| 2017-04-17 | $13.13 | $13.13 | $13.02 | $13.11 | $8.08 | 102,254 |
| 2017-04-13 | $13.08 | $13.16 | $13.00 | $13.09 | $8.07 | 30,737 |
| 2017-04-12 | $13.01 | $13.15 | $12.84 | $13.11 | $8.08 | 54,201 |
| 2017-04-11 | $12.88 | $13.08 | $12.88 | $13.02 | $8.03 | 22,871 |
| 2017-04-10 | $12.91 | $12.97 | $12.85 | $12.90 | $7.95 | 23,624 |
| 2017-04-07 | $12.93 | $12.96 | $12.82 | $12.91 | $7.96 | 15,825 |
| 2017-04-06 | $12.86 | $12.97 | $12.76 | $12.95 | $7.98 | 35,277 |
| 2017-04-05 | $13.10 | $13.15 | $12.83 | $12.88 | $7.94 | 67,796 |
| 2017-04-04 | $13.02 | $13.08 | $12.97 | $13.05 | $8.04 | 36,351 |
| 2017-04-03 | $13.04 | $13.20 | $12.99 | $13.01 | $8.02 | 36,210 |
| 2017-03-31 | $13.08 | $13.15 | $13.01 | $13.05 | $8.04 | 42,436 |
| 2017-03-30 | $12.96 | $13.08 | $12.94 | $13.08 | $8.06 | 23,044 |
| 2017-03-29 | $12.85 | $13.02 | $12.85 | $12.96 | $7.99 | 38,048 |
| 2017-03-28 | $12.72 | $12.85 | $12.72 | $12.82 | $7.90 | 42,948 |
| 2017-03-27 | $12.82 | $13.01 | $12.74 | $12.76 | $7.87 | 40,200 |
| 2017-03-24 | $13.06 | $13.09 | $12.84 | $12.91 | $7.96 | 28,848 |
| 2017-03-23 | $13.07 | $13.15 | $13.00 | $13.06 | $8.05 | 170,658 |
| 2017-03-22 | $13.03 | $13.12 | $12.94 | $13.10 | $8.08 | 56,704 |
| 2017-03-21 | $13.09 | $13.15 | $13.04 | $13.07 | $8.06 | 65,379 |
| 2017-03-20 | $13.12 | $13.16 | $13.05 | $13.09 | $8.07 | 45,248 |
| 2017-03-17 | $13.00 | $13.11 | $12.95 | $13.11 | $8.08 | 190,765 |
| 2017-03-16 | $13.08 | $13.11 | $12.88 | $13.01 | $8.02 | 45,822 |
| 2017-03-15 | $12.94 | $13.07 | $12.91 | $13.03 | $8.03 | 60,437 |
| 2017-03-14 | $13.00 | $13.00 | $12.86 | $12.91 | $7.96 | 20,961 |
| 2017-03-13 | $12.82 | $13.00 | $12.82 | $12.99 | $8.01 | 85,668 |
| 2017-03-10 | $13.04 | $13.14 | $13.00 | $13.10 | $7.92 | 51,464 |
| 2017-03-09 | $13.20 | $13.22 | $12.98 | $13.04 | $7.89 | 154,256 |
| 2017-03-08 | $13.17 | $13.20 | $13.09 | $13.12 | $7.93 | 50,840 |
| 2017-03-07 | $13.18 | $13.20 | $13.10 | $13.16 | $7.96 | 24,585 |
| 2017-03-06 | $13.20 | $13.25 | $13.03 | $13.20 | $7.98 | 26,576 |
| 2017-03-03 | $13.06 | $13.22 | $13.02 | $13.20 | $7.98 | 184,581 |
| 2017-03-02 | $13.15 | $13.15 | $12.91 | $13.03 | $7.88 | 82,268 |
| 2017-03-01 | $13.26 | $13.32 | $13.13 | $13.31 | $8.05 | 26,091 |
| 2017-02-28 | $13.25 | $13.31 | $13.06 | $13.14 | $7.95 | 25,358 |
| 2017-02-27 | $13.27 | $13.33 | $13.24 | $13.28 | $8.03 | 26,615 |
| 2017-02-24 | $13.24 | $13.33 | $13.13 | $13.28 | $8.03 | 17,625 |
| 2017-02-23 | $13.39 | $13.50 | $13.26 | $13.35 | $8.07 | 34,414 |
| 2017-02-22 | $13.35 | $13.44 | $13.31 | $13.37 | $8.09 | 40,272 |
| 2017-02-21 | $13.28 | $13.40 | $13.07 | $13.38 | $8.09 | 23,233 |
| 2017-02-17 | $13.25 | $13.28 | $13.15 | $13.27 | $8.03 | 35,824 |
| 2017-02-16 | $13.16 | $13.25 | $13.11 | $13.22 | $8.00 | 13,639 |
| 2017-02-15 | $13.09 | $13.14 | $13.05 | $13.13 | $7.94 | 16,879 |
| 2017-02-14 | $13.26 | $13.34 | $13.08 | $13.16 | $7.96 | 22,041 |
| 2017-02-13 | $13.19 | $13.27 | $13.15 | $13.26 | $8.02 | 22,336 |
| 2017-02-10 | $13.03 | $13.18 | $13.01 | $13.11 | $7.93 | 16,448 |
| 2017-02-09 | $12.90 | $13.05 | $12.90 | $13.00 | $7.86 | 17,899 |
| 2017-02-08 | $13.06 | $13.06 | $12.90 | $12.96 | $7.84 | 18,885 |
| 2017-02-07 | $13.09 | $13.19 | $13.06 | $13.07 | $7.90 | 16,869 |
| 2017-02-06 | $13.16 | $13.25 | $13.09 | $13.10 | $7.92 | 27,487 |
| 2017-02-03 | $13.12 | $13.13 | $13.06 | $13.12 | $7.93 | 8,861 |
| 2017-02-02 | $13.05 | $13.11 | $12.98 | $13.00 | $7.86 | 13,825 |
| 2017-02-01 | $13.06 | $13.13 | $12.98 | $13.00 | $7.86 | 10,499 |
| 2017-01-31 | $13.05 | $13.13 | $12.98 | $13.01 | $7.87 | 22,057 |
| 2017-01-30 | $13.51 | $13.51 | $13.02 | $13.03 | $7.88 | 23,676 |
| 2017-01-27 | $13.40 | $13.44 | $13.25 | $13.41 | $8.11 | 15,174 |
| 2017-01-26 | $13.50 | $13.50 | $13.38 | $13.43 | $8.12 | 14,931 |
| 2017-01-25 | $13.48 | $13.58 | $13.40 | $13.43 | $8.12 | 10,956 |
| 2017-01-24 | $13.27 | $13.45 | $13.17 | $13.41 | $8.11 | 17,684 |
| 2017-01-23 | $13.19 | $13.42 | $13.18 | $13.29 | $8.04 | 11,243 |
| 2017-01-20 | $13.04 | $13.21 | $13.04 | $13.20 | $7.98 | 78,666 |
| 2017-01-19 | $13.26 | $13.26 | $13.00 | $13.06 | $7.90 | 19,626 |
| 2017-01-18 | $13.34 | $13.34 | $13.17 | $13.24 | $8.01 | 12,214 |
| 2017-01-17 | $13.35 | $13.42 | $13.27 | $13.27 | $8.03 | 24,322 |
| 2017-01-13 | $13.44 | $13.44 | $13.36 | $13.38 | $8.09 | 17,920 |
| 2017-01-12 | $13.58 | $13.58 | $13.35 | $13.36 | $8.08 | 14,250 |
| 2017-01-11 | $13.35 | $13.61 | $13.26 | $13.52 | $8.18 | 68,127 |
| 2017-01-10 | $13.15 | $13.41 | $13.08 | $13.35 | $8.07 | 20,152 |
| 2017-01-09 | $13.26 | $13.30 | $13.09 | $13.14 | $7.95 | 41,249 |
| 2017-01-06 | $13.52 | $13.52 | $13.25 | $13.29 | $8.04 | 12,882 |
| 2017-01-05 | $13.43 | $13.52 | $13.38 | $13.46 | $8.14 | 21,394 |
| 2017-01-04 | $13.53 | $13.61 | $13.41 | $13.52 | $8.18 | 28,594 |
| 2017-01-03 | $13.39 | $13.47 | $13.22 | $13.43 | $8.12 | 14,101 |
| 2016-12-30 | $13.28 | $13.33 | $13.18 | $13.27 | $8.03 | 34,918 |
| 2016-12-29 | $13.44 | $13.59 | $13.19 | $13.22 | $8.00 | 45,749 |
| 2016-12-28 | $13.47 | $13.48 | $13.30 | $13.44 | $8.13 | 13,657 |
| 2016-12-27 | $13.54 | $13.60 | $13.47 | $13.50 | $8.16 | 18,164 |
| 2016-12-23 | $13.46 | $13.54 | $13.41 | $13.49 | $8.16 | 9,554 |
| 2016-12-22 | $13.48 | $13.55 | $13.41 | $13.49 | $8.16 | 20,614 |
| 2016-12-21 | $13.78 | $13.82 | $13.49 | $13.50 | $8.16 | 33,430 |
| 2016-12-20 | $13.77 | $13.80 | $13.71 | $13.75 | $8.32 | 20,832 |
| 2016-12-19 | $13.57 | $13.71 | $13.54 | $13.68 | $8.27 | 26,722 |
| 2016-12-16 | $13.48 | $13.80 | $13.45 | $13.50 | $8.16 | 115,021 |
| 2016-12-15 | $13.52 | $13.66 | $13.43 | $13.48 | $8.15 | 37,694 |
| 2016-12-14 | $13.50 | $13.70 | $13.37 | $13.53 | $8.18 | 31,757 |
| 2016-12-13 | $13.75 | $13.90 | $13.50 | $13.54 | $8.19 | 58,689 |
| 2016-12-12 | $13.67 | $13.76 | $13.58 | $13.75 | $8.32 | 31,027 |
| 2016-12-09 | $13.57 | $13.70 | $13.56 | $13.68 | $8.27 | 41,051 |
| 2016-12-08 | $13.48 | $13.65 | $13.40 | $13.57 | $8.21 | 48,360 |
| 2016-12-07 | $13.31 | $13.46 | $13.29 | $13.46 | $8.14 | 27,916 |
| 2016-12-06 | $13.30 | $13.43 | $13.14 | $13.35 | $8.07 | 55,178 |
| 2016-12-05 | $12.79 | $13.22 | $12.61 | $13.22 | $8.00 | 96,227 |
| 2016-12-02 | $12.81 | $12.90 | $12.68 | $12.76 | $7.72 | 101,932 |
| 2016-12-01 | $12.97 | $13.03 | $12.76 | $12.84 | $7.77 | 58,821 |
| 2016-11-30 | $13.21 | $13.28 | $12.91 | $12.96 | $7.84 | 82,127 |
| 2016-11-29 | $13.35 | $13.40 | $13.25 | $13.27 | $8.03 | 60,845 |
| 2016-11-28 | $13.35 | $13.39 | $13.30 | $13.36 | $8.08 | 52,223 |
| 2016-11-25 | $13.37 | $13.41 | $13.35 | $13.35 | $8.07 | 13,030 |
| 2016-11-23 | $13.43 | $13.49 | $13.33 | $13.38 | $8.09 | 31,671 |
| 2016-11-22 | $13.44 | $13.57 | $13.40 | $13.44 | $8.13 | 58,323 |
| 2016-11-21 | $13.45 | $13.50 | $13.36 | $13.43 | $8.12 | 38,832 |
| 2016-11-18 | $13.41 | $13.50 | $13.28 | $13.48 | $8.15 | 29,143 |
| 2016-11-17 | $13.46 | $13.50 | $13.28 | $13.42 | $8.12 | 32,272 |
| 2016-11-16 | $13.43 | $13.51 | $13.39 | $13.46 | $8.14 | 30,603 |
| 2016-11-15 | $13.48 | $13.51 | $13.21 | $13.44 | $8.13 | 36,321 |
| 2016-11-14 | $13.43 | $13.58 | $13.40 | $13.50 | $8.16 | 58,179 |
| 2016-11-11 | $13.60 | $13.83 | $13.52 | $13.67 | $8.12 | 104,070 |
| 2016-11-10 | $13.56 | $13.59 | $13.32 | $13.48 | $8.00 | 60,539 |
| 2016-11-09 | $13.42 | $13.58 | $13.01 | $13.57 | $8.06 | 61,093 |
| 2016-11-08 | $13.68 | $13.68 | $13.47 | $13.48 | $8.00 | 28,341 |
| 2016-11-07 | $13.52 | $13.81 | $13.46 | $13.72 | $8.15 | 21,754 |
| 2016-11-04 | $13.21 | $13.53 | $13.21 | $13.45 | $7.99 | 24,840 |
| 2016-11-03 | $13.50 | $13.50 | $13.11 | $13.24 | $7.86 | 58,247 |
| 2016-11-02 | $13.65 | $13.69 | $13.48 | $13.48 | $8.00 | 62,585 |
| 2016-11-01 | $14.01 | $14.01 | $13.55 | $13.59 | $8.07 | 31,327 |
| 2016-10-31 | $13.87 | $13.93 | $13.76 | $13.86 | $8.23 | 35,611 |
| 2016-10-28 | $13.85 | $13.88 | $13.80 | $13.80 | $8.19 | 8,565 |
| 2016-10-27 | $14.00 | $14.04 | $13.72 | $13.81 | $8.20 | 30,308 |
| 2016-10-26 | $14.07 | $14.19 | $13.98 | $14.04 | $8.34 | 31,207 |
| 2016-10-25 | $14.10 | $14.18 | $14.10 | $14.14 | $8.40 | 28,648 |
| 2016-10-24 | $14.08 | $14.15 | $14.07 | $14.15 | $8.40 | 115,104 |
| 2016-10-21 | $13.85 | $14.16 | $13.85 | $14.07 | $8.35 | 26,117 |
| 2016-10-20 | $13.86 | $14.00 | $13.79 | $13.95 | $8.28 | 118,537 |
| 2016-10-19 | $13.93 | $13.93 | $13.83 | $13.86 | $8.23 | 22,845 |
| 2016-10-18 | $13.99 | $13.99 | $13.86 | $13.88 | $8.24 | 17,386 |
| 2016-10-17 | $13.94 | $14.00 | $13.88 | $13.94 | $8.28 | 86,774 |
| 2016-10-14 | $13.83 | $13.99 | $13.66 | $13.87 | $8.24 | 207,305 |
| 2016-10-13 | $13.48 | $13.94 | $13.36 | $13.78 | $8.18 | 84,756 |
| 2016-10-12 | $13.83 | $13.91 | $13.45 | $13.48 | $8.00 | 56,578 |
| 2016-10-11 | $13.75 | $13.85 | $13.73 | $13.79 | $8.19 | 56,807 |
| 2016-10-10 | $13.80 | $13.89 | $13.77 | $13.79 | $8.19 | 217,239 |
| 2016-10-07 | $13.73 | $13.80 | $13.61 | $13.78 | $8.18 | 30,420 |
| 2016-10-06 | $13.75 | $13.77 | $13.48 | $13.67 | $8.12 | 23,513 |
| 2016-10-05 | $13.86 | $13.92 | $13.67 | $13.71 | $8.14 | 39,086 |
| 2016-10-04 | $13.57 | $13.85 | $13.50 | $13.78 | $8.18 | 63,812 |
| 2016-10-03 | $13.69 | $13.79 | $13.55 | $13.56 | $8.05 | 16,770 |
| 2016-09-30 | $13.72 | $13.89 | $13.63 | $13.65 | $8.11 | 37,882 |
| 2016-09-29 | $13.65 | $13.86 | $13.65 | $13.68 | $8.12 | 27,549 |
| 2016-09-28 | $13.62 | $13.72 | $13.61 | $13.69 | $8.13 | 24,889 |
| 2016-09-27 | $13.60 | $13.78 | $13.60 | $13.65 | $8.11 | 29,217 |
| 2016-09-26 | $13.80 | $13.88 | $13.64 | $13.65 | $8.11 | 38,584 |
| 2016-09-23 | $13.76 | $13.88 | $13.72 | $13.79 | $8.19 | 36,343 |
| 2016-09-22 | $13.68 | $13.80 | $13.65 | $13.77 | $8.18 | 52,237 |
| 2016-09-21 | $13.62 | $13.76 | $13.52 | $13.67 | $8.12 | 43,337 |
| 2016-09-20 | $13.72 | $13.72 | $13.53 | $13.62 | $8.09 | 24,258 |
| 2016-09-19 | $13.40 | $13.71 | $13.40 | $13.63 | $8.09 | 21,805 |
| 2016-09-16 | $13.34 | $13.47 | $13.24 | $13.45 | $7.99 | 61,525 |
| 2016-09-15 | $13.29 | $13.44 | $13.11 | $13.28 | $7.89 | 19,106 |
| 2016-09-14 | $13.28 | $13.45 | $13.21 | $13.26 | $7.87 | 16,824 |
| 2016-09-13 | $13.23 | $13.38 | $13.03 | $13.21 | $7.84 | 36,118 |
| 2016-09-12 | $13.30 | $13.52 | $13.07 | $13.30 | $7.90 | 37,433 |
| 2016-09-09 | $13.76 | $13.85 | $13.26 | $13.29 | $7.89 | 35,462 |
| 2016-09-08 | $13.90 | $13.90 | $13.76 | $13.87 | $8.24 | 21,846 |
| 2016-09-07 | $13.70 | $13.90 | $13.70 | $13.89 | $8.25 | 33,878 |
| 2016-09-06 | $13.77 | $13.81 | $13.67 | $13.75 | $8.16 | 18,860 |
| 2016-09-02 | $13.76 | $13.88 | $13.73 | $13.79 | $8.19 | 22,513 |
| 2016-09-01 | $13.69 | $13.72 | $13.46 | $13.68 | $8.12 | 36,273 |
| 2016-08-31 | $13.50 | $13.75 | $13.46 | $13.71 | $8.14 | 46,409 |
| 2016-08-30 | $13.45 | $13.54 | $13.45 | $13.52 | $8.03 | 17,567 |
| 2016-08-29 | $13.44 | $13.60 | $13.38 | $13.47 | $8.00 | 15,573 |
| 2016-08-26 | $13.60 | $13.66 | $13.32 | $13.43 | $7.97 | 18,618 |
| 2016-08-25 | $13.41 | $13.65 | $13.40 | $13.63 | $8.09 | 26,885 |
| 2016-08-24 | $13.43 | $13.51 | $13.39 | $13.49 | $8.01 | 18,326 |
| 2016-08-23 | $13.34 | $13.65 | $13.33 | $13.47 | $8.00 | 49,265 |
| 2016-08-22 | $13.50 | $13.56 | $13.30 | $13.34 | $7.92 | 19,607 |
| 2016-08-19 | $13.47 | $13.54 | $13.27 | $13.51 | $8.02 | 63,218 |
| 2016-08-18 | $13.50 | $13.69 | $13.42 | $13.47 | $8.00 | 44,836 |
| 2016-08-17 | $13.69 | $13.69 | $13.47 | $13.50 | $8.02 | 34,643 |
| 2016-08-16 | $13.66 | $13.73 | $13.59 | $13.70 | $8.14 | 30,841 |
| 2016-08-15 | $13.71 | $13.87 | $13.64 | $13.75 | $8.16 | 32,041 |
| 2016-08-12 | $13.78 | $13.89 | $13.61 | $13.66 | $8.11 | 71,979 |
| 2016-08-11 | $13.90 | $14.08 | $13.89 | $13.97 | $8.15 | 188,052 |
| 2016-08-10 | $14.03 | $14.03 | $13.89 | $13.92 | $8.12 | 40,464 |
| 2016-08-09 | $14.06 | $14.06 | $13.92 | $13.98 | $8.15 | 75,117 |
| 2016-08-08 | $14.13 | $14.20 | $13.88 | $14.00 | $8.16 | 53,124 |
| 2016-08-05 | $13.96 | $14.04 | $13.95 | $14.01 | $8.17 | 39,921 |
| 2016-08-04 | $13.91 | $14.00 | $13.88 | $13.94 | $8.13 | 54,947 |
| 2016-08-03 | $13.80 | $13.86 | $13.75 | $13.85 | $8.08 | 54,337 |
| 2016-08-02 | $14.00 | $14.03 | $13.75 | $13.85 | $8.08 | 39,827 |
| 2016-08-01 | $13.85 | $14.10 | $13.85 | $13.97 | $8.15 | 66,539 |
| 2016-07-29 | $13.95 | $14.10 | $13.71 | $13.85 | $8.08 | 249,379 |
| 2016-07-28 | $14.07 | $14.26 | $13.97 | $14.00 | $8.16 | 55,080 |
| 2016-07-27 | $13.98 | $14.16 | $13.93 | $14.03 | $8.18 | 59,899 |
| 2016-07-26 | $14.37 | $14.48 | $13.87 | $14.03 | $8.18 | 89,262 |
| 2016-07-25 | $13.85 | $14.39 | $13.81 | $14.36 | $8.37 | 226,322 |
| 2016-07-22 | $13.83 | $13.98 | $13.80 | $13.86 | $8.08 | 78,614 |
| 2016-07-21 | $13.88 | $13.90 | $13.79 | $13.80 | $8.05 | 56,096 |
| 2016-07-20 | $13.90 | $13.96 | $13.78 | $13.95 | $8.13 | 54,574 |
| 2016-07-19 | $13.91 | $13.91 | $13.81 | $13.84 | $8.07 | 51,678 |
| 2016-07-18 | $13.91 | $13.99 | $13.82 | $13.86 | $8.08 | 54,604 |
| 2016-07-15 | $13.99 | $13.99 | $13.80 | $13.85 | $8.08 | 67,697 |
| 2016-07-14 | $13.97 | $13.97 | $13.89 | $13.90 | $8.11 | 38,220 |
| 2016-07-13 | $13.95 | $13.97 | $13.89 | $13.91 | $8.11 | 38,378 |
| 2016-07-12 | $13.93 | $13.97 | $13.89 | $13.92 | $8.12 | 55,832 |
| 2016-07-11 | $13.90 | $13.97 | $13.69 | $13.90 | $8.11 | 32,782 |
| 2016-07-08 | $13.80 | $13.92 | $13.80 | $13.88 | $8.09 | 41,441 |
| 2016-07-07 | $13.92 | $13.92 | $13.73 | $13.79 | $8.04 | 31,343 |
| 2016-07-06 | $13.93 | $13.95 | $13.86 | $13.88 | $8.09 | 33,087 |
| 2016-07-05 | $13.90 | $13.93 | $13.74 | $13.90 | $8.11 | 58,086 |
| 2016-07-01 | $13.85 | $13.97 | $13.79 | $13.88 | $8.09 | 61,064 |
| 2016-06-30 | $13.91 | $13.91 | $13.68 | $13.87 | $8.09 | 56,396 |
| 2016-06-29 | $13.84 | $13.95 | $13.78 | $13.85 | $8.08 | 77,897 |
| 2016-06-28 | $13.69 | $13.88 | $13.67 | $13.85 | $8.08 | 440,747 |
| 2016-06-27 | $13.16 | $13.69 | $13.02 | $13.57 | $7.91 | 90,916 |
| 2016-06-24 | $13.19 | $13.39 | $13.02 | $13.14 | $7.66 | 881,152 |
| 2016-06-23 | $13.21 | $13.48 | $13.15 | $13.38 | $7.80 | 97,732 |
| 2016-06-22 | $13.32 | $13.33 | $13.15 | $13.18 | $7.69 | 68,698 |
| 2016-06-21 | $13.50 | $13.59 | $13.31 | $13.34 | $7.78 | 113,259 |
| 2016-06-20 | $13.73 | $13.88 | $13.37 | $13.53 | $7.89 | 119,079 |
| 2016-06-17 | $13.40 | $13.58 | $13.28 | $13.58 | $7.92 | 173,603 |
| 2016-06-16 | $13.35 | $13.48 | $13.15 | $13.39 | $7.81 | 51,467 |
| 2016-06-15 | $13.25 | $13.60 | $13.10 | $13.35 | $7.78 | 58,777 |
| 2016-06-14 | $13.06 | $13.20 | $12.98 | $13.17 | $7.68 | 75,005 |
| 2016-06-13 | $13.30 | $13.30 | $13.02 | $13.09 | $7.63 | 71,439 |
| 2016-06-10 | $12.97 | $13.29 | $12.95 | $13.29 | $7.75 | 602,486 |
| 2016-06-09 | $13.87 | $14.00 | $13.82 | $13.99 | $8.16 | 30,992 |
| 2016-06-08 | $13.92 | $13.92 | $13.88 | $13.90 | $8.11 | 31,297 |
| 2016-06-07 | $13.90 | $13.95 | $13.87 | $13.90 | $8.11 | 18,065 |
| 2016-06-06 | $13.96 | $13.96 | $13.66 | $13.90 | $8.11 | 42,979 |
| 2016-06-03 | $13.83 | $13.90 | $13.77 | $13.89 | $8.10 | 58,442 |
| 2016-06-02 | $13.77 | $13.87 | $13.66 | $13.80 | $8.05 | 38,376 |
| 2016-06-01 | $13.79 | $13.86 | $13.78 | $13.82 | $8.06 | 27,309 |
| 2016-05-31 | $13.93 | $13.93 | $13.76 | $13.79 | $8.04 | 18,246 |
| 2016-05-27 | $13.65 | $14.00 | $13.20 | $13.93 | $8.12 | 136,153 |
| 2016-05-26 | $13.68 | $13.73 | $13.63 | $13.70 | $7.99 | 25,409 |
| 2016-05-25 | $13.75 | $13.77 | $13.62 | $13.75 | $8.02 | 17,728 |
| 2016-05-24 | $13.79 | $13.85 | $13.78 | $13.80 | $8.05 | 33,455 |
| 2016-05-23 | $13.76 | $13.84 | $13.73 | $13.81 | $8.05 | 26,540 |
| 2016-05-20 | $13.70 | $13.79 | $13.55 | $13.74 | $8.01 | 24,812 |
| 2016-05-19 | $13.73 | $13.78 | $13.43 | $13.71 | $7.99 | 27,225 |
| 2016-05-18 | $13.79 | $13.98 | $13.59 | $13.74 | $8.01 | 30,360 |
| 2016-05-17 | $13.95 | $13.95 | $13.11 | $13.76 | $8.02 | 167,051 |
| 2016-05-16 | $14.01 | $14.06 | $13.85 | $13.97 | $8.15 | 26,435 |
| 2016-05-13 | $13.90 | $14.01 | $13.73 | $13.96 | $8.14 | 18,741 |
| 2016-05-12 | $13.79 | $13.93 | $13.76 | $13.89 | $8.10 | 19,428 |
| 2016-05-11 | $13.71 | $14.04 | $13.71 | $13.87 | $8.09 | 22,136 |
| 2016-05-10 | $14.02 | $14.05 | $13.75 | $13.99 | $8.01 | 32,088 |
| 2016-05-09 | $13.85 | $14.02 | $13.85 | $13.98 | $8.01 | 26,151 |
| 2016-05-06 | $14.02 | $14.10 | $13.86 | $13.88 | $7.95 | 43,705 |
| 2016-05-05 | $13.95 | $14.15 | $13.73 | $13.93 | $7.98 | 216,896 |
| 2016-05-04 | $13.65 | $14.15 | $13.65 | $14.15 | $8.11 | 242,079 |
| 2016-05-03 | $13.81 | $13.81 | $13.58 | $13.65 | $7.82 | 29,884 |
| 2016-05-02 | $13.69 | $13.86 | $13.67 | $13.86 | $7.94 | 23,758 |
| 2016-04-29 | $13.69 | $13.70 | $13.55 | $13.62 | $7.80 | 10,043 |
| 2016-04-28 | $13.60 | $13.71 | $13.56 | $13.64 | $7.81 | 10,018 |
| 2016-04-27 | $13.65 | $13.74 | $13.60 | $13.68 | $7.84 | 14,227 |
| 2016-04-26 | $13.22 | $13.71 | $13.22 | $13.61 | $7.80 | 32,614 |
| 2016-04-25 | $13.09 | $13.25 | $12.93 | $13.24 | $7.58 | 13,311 |
| 2016-04-22 | $12.73 | $13.12 | $12.73 | $13.02 | $7.46 | 25,197 |
| 2016-04-21 | $13.00 | $13.08 | $12.50 | $12.75 | $7.30 | 54,930 |
| 2016-04-20 | $13.17 | $13.22 | $12.97 | $13.01 | $7.45 | 51,865 |
| 2016-04-19 | $13.24 | $13.25 | $13.11 | $13.13 | $7.52 | 31,962 |
| 2016-04-18 | $12.95 | $13.16 | $12.85 | $13.07 | $7.49 | 23,318 |
| 2016-04-15 | $12.75 | $12.98 | $12.75 | $12.94 | $7.41 | 25,392 |
| 2016-04-14 | $12.49 | $12.77 | $12.40 | $12.75 | $7.30 | 17,052 |
| 2016-04-13 | $12.25 | $12.49 | $12.15 | $12.45 | $7.13 | 31,375 |
| 2016-04-12 | $11.93 | $12.15 | $11.88 | $12.15 | $6.96 | 47,671 |
| 2016-04-11 | $11.98 | $12.03 | $11.84 | $11.85 | $6.79 | 16,238 |
| 2016-04-08 | $12.00 | $12.04 | $11.90 | $11.95 | $6.85 | 23,327 |
| 2016-04-07 | $11.74 | $12.18 | $11.74 | $12.00 | $6.87 | 48,274 |
| 2016-04-06 | $11.79 | $11.94 | $11.76 | $11.77 | $6.74 | 12,289 |
| 2016-04-05 | $11.53 | $11.79 | $11.53 | $11.73 | $6.72 | 16,405 |
| 2016-04-04 | $11.53 | $11.78 | $11.48 | $11.53 | $6.60 | 17,200 |
| 2016-04-01 | $11.16 | $11.55 | $11.14 | $11.45 | $6.56 | 36,225 |
| 2016-03-31 | $11.25 | $11.42 | $11.18 | $11.19 | $6.41 | 4,624 |
| 2016-03-30 | $11.30 | $11.33 | $11.25 | $11.25 | $6.44 | 9,416 |
| 2016-03-29 | $11.03 | $11.39 | $10.97 | $11.28 | $6.46 | 41,395 |
| 2016-03-28 | $11.10 | $11.48 | $10.98 | $11.10 | $6.36 | 42,493 |
| 2016-03-24 | $10.80 | $11.34 | $10.71 | $11.23 | $6.43 | 40,385 |
| 2016-03-23 | $11.00 | $11.00 | $10.80 | $10.81 | $6.19 | 15,636 |
| 2016-03-22 | $10.99 | $11.05 | $10.91 | $10.96 | $6.28 | 16,296 |
| 2016-03-21 | $10.97 | $11.09 | $10.92 | $11.09 | $6.35 | 102,166 |
| 2016-03-18 | $10.63 | $11.07 | $10.60 | $11.04 | $6.32 | 91,951 |
| 2016-03-17 | $10.49 | $10.63 | $10.49 | $10.61 | $6.08 | 12,358 |
| 2016-03-16 | $10.48 | $10.59 | $10.45 | $10.50 | $6.01 | 28,219 |
| 2016-03-15 | $10.59 | $10.67 | $10.49 | $10.49 | $6.01 | 23,653 |
| 2016-03-14 | $10.44 | $10.66 | $10.35 | $10.61 | $6.08 | 12,907 |
| 2016-03-11 | $10.61 | $10.61 | $10.45 | $10.50 | $6.01 | 61,311 |
| 2016-03-10 | $10.70 | $10.70 | $10.35 | $10.57 | $6.05 | 14,778 |
| 2016-03-09 | $10.60 | $10.85 | $10.59 | $10.71 | $6.13 | 14,144 |
| 2016-03-08 | $10.87 | $10.95 | $10.71 | $10.85 | $6.08 | 34,398 |
| 2016-03-07 | $10.96 | $11.03 | $10.80 | $10.90 | $6.11 | 40,468 |
| 2016-03-04 | $10.89 | $11.01 | $10.81 | $10.89 | $6.10 | 39,116 |
| 2016-03-03 | $10.35 | $10.89 | $10.35 | $10.83 | $6.07 | 60,620 |
| 2016-03-02 | $9.50 | $10.33 | $9.50 | $10.30 | $5.77 | 398,063 |
| 2016-03-01 | $10.05 | $10.05 | $9.06 | $9.16 | $5.13 | 439,214 |
| 2016-02-29 | $9.94 | $10.09 | $9.93 | $9.94 | $5.57 | 22,556 |
| 2016-02-26 | $9.90 | $10.06 | $9.89 | $9.91 | $5.55 | 86,716 |
| 2016-02-25 | $9.98 | $10.02 | $9.96 | $9.96 | $5.58 | 26,038 |
| 2016-02-24 | $10.06 | $10.06 | $9.90 | $9.96 | $5.58 | 12,056 |
| 2016-02-23 | $10.30 | $10.30 | $10.04 | $10.09 | $5.65 | 36,133 |
| 2016-02-22 | $10.38 | $10.43 | $10.26 | $10.29 | $5.76 | 15,244 |
| 2016-02-19 | $10.38 | $10.59 | $10.30 | $10.34 | $5.79 | 23,005 |
| 2016-02-18 | $10.41 | $10.45 | $10.32 | $10.43 | $5.84 | 26,345 |
| 2016-02-17 | $10.50 | $10.55 | $10.41 | $10.50 | $5.88 | 12,065 |
| 2016-02-16 | $10.52 | $10.62 | $10.44 | $10.50 | $5.88 | 11,273 |
| 2016-02-12 | $10.39 | $10.49 | $10.35 | $10.42 | $5.84 | 10,993 |
| 2016-02-11 | $10.19 | $10.42 | $10.12 | $10.36 | $5.80 | 10,828 |
| 2016-02-10 | $10.19 | $10.42 | $10.19 | $10.30 | $5.77 | 9,777 |
| 2016-02-09 | $10.44 | $10.48 | $10.10 | $10.17 | $5.70 | 9,297 |
| 2016-02-08 | $10.21 | $10.60 | $10.10 | $10.53 | $5.90 | 14,164 |
| 2016-02-05 | $10.31 | $10.36 | $9.92 | $10.21 | $5.72 | 44,142 |
| 2016-02-04 | $10.75 | $10.75 | $10.18 | $10.30 | $5.77 | 37,972 |
| 2016-02-03 | $10.81 | $10.81 | $10.50 | $10.70 | $5.99 | 24,484 |
| 2016-02-02 | $10.83 | $10.83 | $10.76 | $10.78 | $6.04 | 17,699 |
| 2016-02-01 | $10.95 | $10.99 | $10.83 | $10.89 | $6.10 | 15,815 |
| 2016-01-29 | $10.79 | $11.05 | $10.79 | $11.02 | $6.17 | 17,503 |
| 2016-01-28 | $10.75 | $10.83 | $10.70 | $10.75 | $6.02 | 13,271 |
| 2016-01-27 | $10.80 | $10.86 | $10.75 | $10.80 | $6.05 | 22,976 |
| 2016-01-26 | $10.85 | $10.99 | $10.81 | $10.83 | $6.07 | 43,816 |
| 2016-01-25 | $10.91 | $10.99 | $10.82 | $10.89 | $6.10 | 23,228 |
| 2016-01-22 | $10.95 | $11.00 | $10.91 | $10.96 | $6.14 | 18,166 |
| 2016-01-21 | $11.07 | $11.07 | $10.85 | $10.95 | $6.13 | 13,894 |
| 2016-01-20 | $11.21 | $11.21 | $10.58 | $11.12 | $6.23 | 33,594 |
| 2016-01-19 | $11.30 | $11.30 | $11.09 | $11.21 | $6.28 | 18,247 |
| 2016-01-15 | $11.38 | $11.42 | $11.23 | $11.36 | $6.36 | 10,104 |
| 2016-01-14 | $11.32 | $11.97 | $11.32 | $11.59 | $6.49 | 8,102 |
| 2016-01-13 | $11.62 | $11.62 | $11.20 | $11.32 | $6.34 | 55,275 |
| 2016-01-12 | $11.96 | $11.96 | $11.51 | $11.60 | $6.50 | 34,859 |
| 2016-01-11 | $11.91 | $11.92 | $11.83 | $11.87 | $6.65 | 5,047 |
| 2016-01-08 | $11.94 | $12.00 | $11.81 | $11.81 | $6.62 | 16,522 |
| 2016-01-07 | $12.34 | $12.41 | $11.96 | $11.97 | $6.71 | 9,247 |
| 2016-01-06 | $12.27 | $12.52 | $12.27 | $12.41 | $6.95 | 8,566 |
| 2016-01-05 | $12.09 | $12.44 | $12.05 | $12.38 | $6.94 | 8,524 |
| 2016-01-04 | $12.15 | $12.15 | $11.90 | $12.02 | $6.73 | 60,825 |
| 2015-12-31 | $12.38 | $12.38 | $12.11 | $12.12 | $6.79 | 7,707 |
| 2015-12-30 | $12.58 | $12.58 | $12.31 | $12.37 | $6.93 | 2,720 |
| 2015-12-29 | $12.61 | $12.72 | $12.48 | $12.56 | $7.04 | 20,947 |
| 2015-12-28 | $12.50 | $12.58 | $12.40 | $12.55 | $7.03 | 44,586 |
| 2015-12-24 | $12.53 | $12.72 | $12.34 | $12.40 | $6.95 | 34,333 |
| 2015-12-23 | $12.39 | $12.43 | $12.24 | $12.38 | $6.94 | 21,672 |
| 2015-12-22 | $12.23 | $12.40 | $12.17 | $12.31 | $6.90 | 11,359 |
| 2015-12-21 | $12.23 | $12.27 | $12.05 | $12.18 | $6.82 | 9,849 |
| 2015-12-18 | $12.35 | $12.46 | $12.05 | $12.32 | $6.90 | 29,510 |
| 2015-12-17 | $12.51 | $12.62 | $12.34 | $12.39 | $6.94 | 6,508 |
| 2015-12-16 | $12.04 | $12.58 | $12.00 | $12.50 | $7.00 | 15,691 |
| 2015-12-15 | $11.73 | $12.20 | $11.71 | $12.09 | $6.77 | 19,426 |
| 2015-12-14 | $11.91 | $12.11 | $11.80 | $11.82 | $6.62 | 19,564 |
| 2015-12-11 | $11.77 | $12.14 | $11.77 | $11.87 | $6.65 | 84,644 |
| 2015-12-10 | $11.88 | $11.88 | $11.79 | $11.85 | $6.64 | 11,004 |
| 2015-12-09 | $12.07 | $12.08 | $11.86 | $11.91 | $6.67 | 8,239 |
| 2015-12-08 | $12.06 | $12.13 | $12.01 | $12.07 | $6.76 | 6,767 |
| 2015-12-07 | $12.17 | $12.18 | $12.06 | $12.06 | $6.76 | 10,820 |
| 2015-12-04 | $12.27 | $12.30 | $12.16 | $12.19 | $6.83 | 15,349 |
| 2015-12-03 | $12.37 | $12.42 | $12.22 | $12.25 | $6.86 | 14,939 |
| 2015-12-02 | $12.53 | $12.53 | $12.35 | $12.41 | $6.95 | 11,616 |
| 2015-12-01 | $12.74 | $12.75 | $12.45 | $12.51 | $7.01 | 14,034 |
| 2015-11-30 | $12.53 | $12.88 | $12.53 | $12.73 | $7.13 | 12,623 |
| 2015-11-27 | $12.44 | $12.53 | $12.44 | $12.49 | $7.00 | 2,192 |
| 2015-11-25 | $12.36 | $12.48 | $12.36 | $12.44 | $6.97 | 16,106 |
| 2015-11-24 | $12.34 | $12.40 | $12.30 | $12.39 | $6.94 | 17,791 |
| 2015-11-23 | $12.42 | $12.58 | $12.28 | $12.40 | $6.95 | 19,407 |
| 2015-11-20 | $12.40 | $12.42 | $12.38 | $12.40 | $6.95 | 10,780 |
| 2015-11-19 | $12.40 | $12.43 | $12.35 | $12.41 | $6.95 | 19,681 |
| 2015-11-18 | $12.46 | $12.50 | $12.37 | $12.39 | $6.94 | 10,621 |
| 2015-11-17 | $12.51 | $12.51 | $12.38 | $12.41 | $6.95 | 4,939 |
| 2015-11-16 | $12.36 | $12.45 | $12.35 | $12.44 | $6.97 | 11,491 |
| 2015-11-13 | $12.27 | $12.39 | $12.16 | $12.31 | $6.90 | 5,966 |
| 2015-11-12 | $12.23 | $12.31 | $11.89 | $12.28 | $6.88 | 18,953 |
| 2015-11-11 | $12.68 | $12.68 | $12.41 | $12.43 | $6.96 | 8,219 |
| 2015-11-10 | $12.56 | $12.56 | $12.28 | $12.45 | $6.98 | 19,914 |
| 2015-11-09 | $12.93 | $12.93 | $12.76 | $12.77 | $7.02 | 17,555 |
| 2015-11-06 | $12.91 | $13.00 | $12.81 | $12.95 | $7.12 | 30,784 |
| 2015-11-05 | $13.03 | $13.03 | $12.90 | $13.00 | $7.15 | 21,335 |
| 2015-11-04 | $13.13 | $13.13 | $12.95 | $13.00 | $7.15 | 27,182 |
| 2015-11-03 | $13.02 | $13.29 | $13.02 | $13.15 | $7.23 | 61,750 |
| 2015-11-02 | $13.00 | $13.00 | $12.92 | $12.99 | $7.14 | 11,417 |
| 2015-10-30 | $12.90 | $12.98 | $12.89 | $12.93 | $7.11 | 10,245 |
| 2015-10-29 | $13.11 | $13.11 | $12.91 | $12.96 | $7.12 | 5,267 |
| 2015-10-28 | $13.10 | $13.17 | $13.05 | $13.16 | $7.23 | 35,681 |
| 2015-10-27 | $12.94 | $13.05 | $12.94 | $13.02 | $7.16 | 20,546 |
| 2015-10-26 | $13.04 | $13.08 | $13.02 | $13.06 | $7.18 | 5,991 |
| 2015-10-23 | $13.05 | $13.08 | $12.98 | $13.04 | $7.17 | 21,135 |
| 2015-10-22 | $13.02 | $13.15 | $13.00 | $13.06 | $7.18 | 18,911 |
| 2015-10-21 | $13.07 | $13.11 | $12.98 | $12.99 | $7.14 | 16,480 |
| 2015-10-20 | $13.10 | $13.13 | $12.99 | $13.07 | $7.18 | 25,175 |
| 2015-10-19 | $13.03 | $13.15 | $12.95 | $13.00 | $7.15 | 23,146 |
| 2015-10-16 | $13.09 | $13.10 | $12.89 | $13.03 | $7.16 | 28,905 |
| 2015-10-15 | $12.96 | $13.11 | $12.91 | $13.06 | $7.18 | 9,205 |
| 2015-10-14 | $13.10 | $13.27 | $12.95 | $12.98 | $7.13 | 8,523 |
| 2015-10-13 | $13.05 | $13.11 | $13.03 | $13.05 | $7.17 | 11,578 |
| 2015-10-12 | $13.20 | $13.20 | $13.05 | $13.10 | $7.20 | 6,673 |
| 2015-10-09 | $13.21 | $13.25 | $13.18 | $13.24 | $7.28 | 32,186 |
| 2015-10-08 | $12.69 | $13.23 | $12.69 | $13.19 | $7.25 | 12,655 |
| 2015-10-07 | $12.39 | $12.74 | $12.39 | $12.74 | $7.00 | 9,384 |
| 2015-10-06 | $12.32 | $12.44 | $12.20 | $12.28 | $6.75 | 8,384 |
| 2015-10-05 | $11.99 | $12.30 | $11.91 | $12.26 | $6.74 | 44,242 |
| 2015-10-02 | $11.86 | $11.98 | $11.70 | $11.92 | $6.55 | 30,743 |
| 2015-10-01 | $12.43 | $12.43 | $11.98 | $12.00 | $6.60 | 21,739 |
| 2015-09-30 | $12.36 | $12.58 | $12.30 | $12.37 | $6.80 | 22,133 |
| 2015-09-29 | $12.58 | $12.58 | $12.37 | $12.45 | $6.84 | 28,169 |
| 2015-09-28 | $12.82 | $12.92 | $12.31 | $12.50 | $6.87 | 53,949 |
| 2015-09-25 | $13.04 | $13.10 | $12.85 | $12.87 | $7.07 | 11,403 |
| 2015-09-24 | $13.08 | $13.11 | $12.72 | $13.00 | $7.15 | 65,170 |
| 2015-09-23 | $13.03 | $13.13 | $13.03 | $13.07 | $7.18 | 31,034 |
| 2015-09-22 | $13.00 | $13.09 | $12.94 | $13.05 | $7.17 | 32,839 |
| 2015-09-21 | $13.17 | $13.18 | $13.05 | $13.12 | $7.21 | 59,409 |
| 2015-09-18 | $13.69 | $14.05 | $12.95 | $13.00 | $7.15 | 310,904 |
| 2015-09-17 | $13.50 | $14.14 | $13.48 | $13.79 | $7.58 | 34,356 |
| 2015-09-16 | $13.38 | $13.48 | $13.10 | $13.37 | $7.35 | 28,634 |
| 2015-09-15 | $13.15 | $13.25 | $13.14 | $13.24 | $7.28 | 31,978 |
| 2015-09-14 | $13.21 | $13.25 | $13.08 | $13.14 | $7.22 | 35,488 |
| 2015-09-11 | $13.10 | $13.32 | $13.05 | $13.24 | $7.28 | 83,126 |
| 2015-09-10 | $13.10 | $13.31 | $13.09 | $13.13 | $7.22 | 105,213 |
| 2015-09-09 | $13.23 | $13.30 | $12.95 | $13.12 | $7.21 | 125,773 |
| 2015-09-08 | $13.00 | $13.21 | $13.00 | $13.14 | $7.22 | 33,949 |
| 2015-09-04 | $12.89 | $13.00 | $12.85 | $12.88 | $7.08 | 17,753 |
Great Ajax Corp (AJX) News Headlines
Recent Great Ajax Corp (AJX) News
Similar Companies to Great Ajax Corp (AJX) in the REIT-Mortgage Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arbor Realty Trust Inc | ABR | REIT-Mortgage | Real Estate | 522 |
| Ready Capital Corp | RC | REIT-Mortgage | Real Estate | 500 |
| New Residential Investment Corp | NRZ | REIT-Mortgage | Real Estate | 348 |
| Starwood Property Trust Inc | STWD | REIT-Mortgage | Real Estate | 252 |
| Redwood Trust Inc | RWT | REIT-Mortgage | Real Estate | 247 |
| Annaly Capital Management Inc | NLY | REIT-Mortgage | Real Estate | 180 |
| Two Harbors Investment Corp | TWO | REIT-Mortgage | Real Estate | 109 |
| New York Mortgage Trust Inc | NYMT | REIT-Mortgage | Real Estate | 63 |
| Ladder Capital Corp - Class A | LADR | REIT-Mortgage | Real Estate | 59 |
| MFA Financial Inc | MFA | REIT-Mortgage | Real Estate | 57 |