Aviva Plc (AVVIY) Exchange: PINK
Data as of April 25, 2024
$12.45 ($-0.17) -1.35%
Aviva Plc - Daily Information
Click for more stock information on Aviva Plc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $12.51 |
| Previous Close | $12.45 |
| High | $12.55 |
| Low | $12.45 |
| Adjusted Open | $12.51 |
| Previous Adjusted Close | $12.45 |
| Adjusted High | $12.55 |
| Adjusted Low | $12.45 |
About Aviva Plc (AVVIY)
Aviva Plc
Invest in Aviva Plc (AVVIY)
Historical Stock Data for Aviva Plc (AVVIY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | $12.51 | $12.55 | $12.45 | $12.45 | $12.45 | 23,189 |
| 2024-04-01 | $12.55 | $12.68 | $12.55 | $12.62 | $12.62 | 21,058 |
| 2024-03-28 | $12.65 | $12.72 | $12.65 | $12.71 | $12.71 | 43,762 |
| 2024-03-27 | $12.63 | $12.69 | $12.56 | $12.69 | $12.69 | 35,623 |
| 2024-03-26 | $12.65 | $12.72 | $12.58 | $12.70 | $12.70 | 50,770 |
| 2024-03-25 | $12.51 | $12.68 | $12.51 | $12.59 | $12.59 | 31,550 |
| 2024-03-22 | $12.51 | $12.64 | $12.51 | $12.64 | $12.64 | 89,967 |
| 2024-03-21 | $12.51 | $12.57 | $12.49 | $12.50 | $12.50 | 63,485 |
| 2024-03-20 | $12.26 | $12.45 | $12.25 | $12.45 | $12.45 | 85,007 |
| 2024-03-19 | $12.28 | $12.40 | $12.25 | $12.32 | $12.32 | 46,936 |
| 2024-03-18 | $12.39 | $12.39 | $12.27 | $12.33 | $12.33 | 19,147 |
| 2024-03-15 | $12.32 | $12.40 | $12.32 | $12.37 | $12.37 | 28,888 |
| 2024-03-14 | $12.35 | $12.36 | $12.29 | $12.31 | $12.31 | 24,504 |
| 2024-03-13 | $12.31 | $12.35 | $12.27 | $12.31 | $12.31 | 24,504 |
| 2024-03-12 | $12.14 | $12.28 | $12.09 | $12.20 | $12.20 | 74,104 |
| 2024-03-11 | $12.07 | $12.07 | $11.97 | $12.05 | $12.05 | 23,558 |
| 2024-03-08 | $12.10 | $12.23 | $12.08 | $12.18 | $12.18 | 20,677 |
| 2024-03-07 | $11.89 | $12.00 | $11.75 | $11.98 | $11.98 | 44,500 |
| 2024-03-06 | $11.63 | $11.76 | $11.59 | $11.67 | $11.67 | 149,264 |
| 2024-03-05 | $11.45 | $11.60 | $11.45 | $11.55 | $11.55 | 119,201 |
| 2024-03-04 | $11.40 | $11.60 | $11.40 | $11.57 | $11.57 | 61,870 |
| 2024-03-01 | $11.45 | $11.51 | $11.38 | $11.47 | $11.47 | 53,381 |
| 2024-02-29 | $11.50 | $11.50 | $11.40 | $11.41 | $11.41 | 49,636 |
| 2024-02-28 | $11.55 | $11.57 | $11.43 | $11.46 | $11.46 | 47,926 |
| 2024-02-27 | $11.52 | $11.62 | $11.49 | $11.61 | $11.61 | 200,026 |
| 2024-02-26 | $11.60 | $11.65 | $11.55 | $11.63 | $11.63 | 53,017 |
| 2024-02-23 | $11.54 | $11.61 | $11.49 | $11.58 | $11.58 | 65,644 |
| 2024-02-22 | $11.51 | $11.55 | $11.41 | $11.55 | $11.55 | 78,354 |
| 2024-02-21 | $11.34 | $11.36 | $11.28 | $11.36 | $11.36 | 50,326 |
| 2024-02-20 | $11.24 | $11.30 | $11.23 | $11.27 | $11.27 | 28,466 |
| 2024-02-16 | $10.94 | $11.01 | $10.90 | $10.98 | $10.98 | 36,029 |
| 2024-02-15 | $10.82 | $10.98 | $10.82 | $10.98 | $10.98 | 41,487 |
| 2024-02-14 | $10.76 | $10.79 | $10.71 | $10.79 | $10.79 | 29,035 |
| 2024-02-13 | $10.61 | $10.66 | $10.51 | $10.51 | $10.51 | 35,867 |
| 2024-02-12 | $10.65 | $10.73 | $10.65 | $10.72 | $10.72 | 27,197 |
| 2024-02-09 | $10.55 | $10.61 | $10.50 | $10.61 | $10.61 | 32,448 |
| 2024-02-08 | $10.73 | $10.73 | $10.59 | $10.68 | $10.68 | 52,654 |
| 2024-02-07 | $10.82 | $10.83 | $10.72 | $10.78 | $10.78 | 62,021 |
| 2024-02-06 | $10.76 | $10.86 | $10.76 | $10.84 | $10.84 | 91,312 |
| 2024-02-05 | $10.74 | $10.74 | $10.55 | $10.72 | $10.72 | 61,895 |
| 2024-02-02 | $10.78 | $10.82 | $10.77 | $10.81 | $10.81 | 18,953 |
| 2024-02-01 | $10.85 | $10.86 | $10.75 | $10.86 | $10.86 | 23,272 |
| 2024-01-31 | $11.10 | $11.10 | $10.90 | $11.00 | $11.00 | 12,233 |
| 2024-01-30 | $10.93 | $11.01 | $10.89 | $11.00 | $11.00 | 23,964 |
| 2024-01-29 | $11.03 | $11.11 | $10.99 | $11.10 | $11.10 | 60,118 |
| 2024-01-26 | $11.18 | $11.18 | $11.06 | $11.12 | $11.12 | 25,911 |
| 2024-01-25 | $11.04 | $11.05 | $10.97 | $11.05 | $11.05 | 80,778 |
| 2024-01-24 | $11.10 | $11.10 | $11.00 | $11.00 | $11.00 | 35,980 |
| 2024-01-23 | $11.04 | $11.05 | $10.93 | $11.00 | $11.00 | 27,731 |
| 2024-01-22 | $11.09 | $11.16 | $11.09 | $11.10 | $11.10 | 40,359 |
| 2024-01-19 | $10.87 | $10.96 | $10.86 | $10.92 | $10.92 | 20,438 |
| 2024-01-18 | $10.79 | $10.82 | $10.75 | $10.82 | $10.82 | 35,896 |
| 2024-01-17 | $10.71 | $10.74 | $10.63 | $10.72 | $10.72 | 29,555 |
| 2024-01-16 | $10.84 | $10.85 | $10.74 | $10.80 | $10.80 | 29,109 |
| 2024-01-12 | $10.91 | $10.92 | $10.79 | $10.88 | $10.88 | 17,479 |
| 2024-01-11 | $10.79 | $10.79 | $10.65 | $10.74 | $10.74 | 19,459 |
| 2024-01-10 | $10.85 | $10.87 | $10.77 | $10.84 | $10.84 | 25,095 |
| 2024-01-09 | $10.96 | $10.98 | $10.92 | $10.95 | $10.95 | 14,553 |
| 2024-01-08 | $11.00 | $11.10 | $10.99 | $11.08 | $11.08 | 30,637 |
| 2024-01-05 | $10.85 | $10.98 | $10.85 | $10.93 | $10.93 | 13,808 |
| 2024-01-04 | $10.88 | $10.94 | $10.88 | $10.88 | $10.88 | 18,763 |
| 2024-01-03 | $10.80 | $10.87 | $10.78 | $10.87 | $10.87 | 14,299 |
| 2024-01-02 | $10.90 | $10.93 | $10.87 | $10.91 | $10.91 | 12,020 |
| 2023-12-29 | $11.00 | $11.05 | $10.94 | $10.98 | $10.98 | 14,261 |
| 2023-12-28 | $10.90 | $11.05 | $10.90 | $10.96 | $10.96 | 12,085 |
| 2023-12-27 | $10.99 | $11.04 | $10.94 | $11.01 | $11.01 | 34,070 |
| 2023-12-26 | $11.20 | $11.20 | $10.95 | $10.95 | $10.95 | 21,972 |
| 2023-12-22 | $10.59 | $11.29 | $10.59 | $10.99 | $10.99 | 33,098 |
| 2023-12-21 | $10.86 | $10.91 | $10.79 | $10.87 | $10.87 | 21,294 |
| 2023-12-20 | $10.88 | $10.97 | $10.80 | $10.80 | $10.80 | 15,447 |
| 2023-12-19 | $10.85 | $10.95 | $10.84 | $10.88 | $10.88 | 49,915 |
| 2023-12-18 | $10.90 | $10.90 | $10.80 | $10.82 | $10.82 | 46,833 |
| 2023-12-15 | $10.99 | $10.99 | $10.87 | $10.87 | $10.87 | 16,954 |
| 2023-12-14 | $11.02 | $11.05 | $10.94 | $11.00 | $11.00 | 69,928 |
| 2023-12-13 | $10.86 | $11.00 | $10.78 | $10.99 | $10.99 | 188,631 |
| 2023-12-12 | $10.81 | $10.88 | $10.79 | $10.88 | $10.88 | 49,475 |
| 2023-12-11 | $10.79 | $10.85 | $10.79 | $10.81 | $10.81 | 23,725 |
| 2023-12-08 | $10.80 | $10.86 | $10.78 | $10.84 | $10.84 | 41,113 |
| 2023-12-07 | $10.77 | $10.84 | $10.76 | $10.84 | $10.84 | 17,863 |
| 2023-12-06 | $10.88 | $10.89 | $10.70 | $10.70 | $10.70 | 162,290 |
| 2023-12-05 | $10.73 | $10.73 | $10.63 | $10.69 | $10.69 | 112,220 |
| 2023-12-04 | $10.80 | $10.86 | $10.73 | $10.75 | $10.75 | 566,366 |
| 2023-12-01 | $10.76 | $10.85 | $10.73 | $10.84 | $10.84 | 94,902 |
| 2023-11-30 | $10.77 | $10.78 | $10.70 | $10.73 | $10.73 | 16,694 |
| 2023-11-29 | $10.74 | $10.79 | $10.70 | $10.71 | $10.71 | 26,921 |
| 2023-11-28 | $10.94 | $11.00 | $10.91 | $10.92 | $10.92 | 32,239 |
| 2023-11-27 | $10.90 | $10.99 | $10.88 | $10.97 | $10.97 | 17,628 |
| 2023-11-24 | $10.81 | $10.91 | $10.81 | $10.88 | $10.88 | 11,280 |
| 2023-11-22 | $10.61 | $10.68 | $10.59 | $10.67 | $10.67 | 19,853 |
| 2023-11-21 | $10.77 | $10.80 | $10.74 | $10.75 | $10.75 | 55,324 |
| 2023-11-20 | $10.69 | $10.83 | $10.69 | $10.79 | $10.79 | 23,554 |
| 2023-11-17 | $10.60 | $10.72 | $10.58 | $10.72 | $10.72 | 19,988 |
| 2023-11-16 | $10.49 | $10.51 | $10.41 | $10.44 | $10.44 | 26,526 |
| 2023-11-15 | $10.35 | $10.54 | $10.35 | $10.44 | $10.44 | 31,377 |
| 2023-11-14 | $10.40 | $10.48 | $10.40 | $10.45 | $10.45 | 28,284 |
| 2023-11-13 | $10.28 | $10.37 | $10.27 | $10.32 | $10.32 | 59,452 |
| 2023-11-10 | $10.03 | $10.15 | $9.97 | $10.14 | $10.14 | 39,809 |
| 2023-11-09 | $10.18 | $10.21 | $10.08 | $10.08 | $10.08 | 34,108 |
| 2023-11-08 | $10.13 | $10.18 | $10.13 | $10.17 | $10.17 | 39,262 |
| 2023-11-07 | $10.19 | $10.19 | $10.11 | $10.14 | $10.14 | 47,122 |
| 2023-11-06 | $10.34 | $10.34 | $10.21 | $10.21 | $10.21 | 54,342 |
| 2023-11-03 | $10.22 | $10.32 | $10.18 | $10.30 | $10.30 | 26,967 |
| 2023-11-02 | $10.14 | $10.15 | $10.03 | $10.15 | $10.15 | 39,764 |
| 2023-11-01 | $9.95 | $10.03 | $9.92 | $10.01 | $10.01 | 45,287 |
| 2023-10-31 | $9.89 | $9.96 | $9.82 | $9.88 | $9.88 | 123,413 |
| 2023-10-30 | $9.83 | $9.90 | $9.82 | $9.84 | $9.84 | 81,445 |
| 2023-10-27 | $9.89 | $9.89 | $9.68 | $9.71 | $9.71 | 48,625 |
| 2023-10-26 | $9.82 | $9.83 | $9.75 | $9.81 | $9.81 | 63,501 |
| 2023-10-25 | $9.77 | $9.84 | $9.75 | $9.75 | $9.75 | 31,174 |
| 2023-10-24 | $9.79 | $9.82 | $9.72 | $9.82 | $9.82 | 77,926 |
| 2023-10-23 | $9.85 | $9.99 | $9.84 | $9.89 | $9.89 | 76,943 |
| 2023-10-20 | $9.93 | $9.93 | $9.80 | $9.80 | $9.80 | 74,324 |
| 2023-10-19 | $10.05 | $10.11 | $10.00 | $10.01 | $10.01 | 55,767 |
| 2023-10-18 | $10.10 | $10.13 | $10.04 | $10.08 | $10.08 | 133,192 |
| 2023-10-17 | $10.13 | $10.23 | $10.10 | $10.17 | $10.17 | 89,102 |
| 2023-10-16 | $10.24 | $10.28 | $10.20 | $10.23 | $10.23 | 51,331 |
| 2023-10-13 | $10.22 | $10.23 | $10.09 | $10.17 | $10.17 | 45,485 |
| 2023-10-12 | $10.20 | $10.30 | $10.20 | $10.21 | $10.21 | 43,453 |
| 2023-10-11 | $10.23 | $10.30 | $10.21 | $10.28 | $10.28 | 32,367 |
| 2023-10-10 | $10.23 | $10.25 | $10.19 | $10.21 | $10.21 | 50,073 |
| 2023-10-09 | $9.99 | $10.07 | $9.96 | $10.06 | $10.06 | 42,227 |
| 2023-10-06 | $10.29 | $10.29 | $9.97 | $10.25 | $10.25 | 94,087 |
| 2023-10-05 | $9.60 | $9.71 | $9.60 | $9.71 | $9.71 | 93,571 |
| 2023-10-04 | $9.42 | $9.67 | $9.36 | $9.60 | $9.60 | 259,600 |
| 2023-10-03 | $9.37 | $9.37 | $9.25 | $9.27 | $9.27 | 97,979 |
| 2023-10-02 | $9.58 | $9.58 | $9.38 | $9.40 | $9.40 | 114,038 |
| 2023-09-29 | $9.79 | $9.79 | $9.61 | $9.66 | $9.66 | 69,637 |
| 2023-09-28 | $9.67 | $9.72 | $9.64 | $9.70 | $9.70 | 107,796 |
| 2023-09-27 | $9.75 | $9.75 | $9.64 | $9.67 | $9.67 | 112,956 |
| 2023-09-26 | $9.89 | $9.91 | $9.79 | $9.81 | $9.81 | 38,748 |
| 2023-09-25 | $9.78 | $9.81 | $9.71 | $9.80 | $9.80 | 184,268 |
| 2023-09-22 | $9.96 | $10.03 | $9.89 | $9.93 | $9.93 | 41,902 |
| 2023-09-21 | $10.00 | $10.03 | $9.93 | $9.93 | $9.93 | 40,517 |
| 2023-09-20 | $10.09 | $10.12 | $10.02 | $10.02 | $10.02 | 48,795 |
| 2023-09-19 | $10.02 | $10.02 | $9.93 | $10.00 | $10.00 | 53,403 |
| 2023-09-18 | $10.02 | $10.02 | $9.92 | $9.98 | $9.98 | 54,154 |
| 2023-09-15 | $10.04 | $10.09 | $10.02 | $10.05 | $10.05 | 41,625 |
| 2023-09-14 | $9.97 | $10.06 | $9.96 | $10.05 | $10.05 | 124,764 |
| 2023-09-13 | $9.77 | $10.00 | $9.77 | $9.98 | $9.98 | 42,205 |
| 2023-09-12 | $9.54 | $9.55 | $9.50 | $9.55 | $9.55 | 94,673 |
| 2023-09-11 | $9.53 | $9.54 | $9.47 | $9.50 | $9.50 | 135,876 |
| 2023-09-08 | $9.27 | $9.35 | $9.27 | $9.31 | $9.31 | 73,052 |
| 2023-09-07 | $9.33 | $9.36 | $9.29 | $9.34 | $9.34 | 123,043 |
| 2023-09-06 | $9.38 | $9.38 | $9.34 | $9.34 | $9.34 | 81,509 |
| 2023-09-05 | $9.51 | $9.51 | $9.42 | $9.42 | $9.42 | 137,814 |
| 2023-09-01 | $9.60 | $9.60 | $9.55 | $9.58 | $9.58 | 39,561 |
| 2023-08-31 | $9.68 | $9.68 | $9.58 | $9.61 | $9.61 | 46,468 |
| 2023-08-30 | $9.72 | $9.74 | $9.67 | $9.67 | $9.67 | 387,304 |
| 2023-08-29 | $9.68 | $9.71 | $9.64 | $9.70 | $9.70 | 156,965 |
| 2023-08-28 | $9.40 | $9.63 | $9.37 | $9.57 | $9.57 | 218,969 |
| 2023-08-25 | $9.41 | $9.53 | $9.41 | $9.47 | $9.47 | 240,611 |
| 2023-08-24 | $9.75 | $9.82 | $9.65 | $9.66 | $9.38 | 68,710 |
| 2023-08-23 | $9.70 | $9.78 | $9.70 | $9.78 | $9.50 | 111,689 |
| 2023-08-22 | $9.69 | $9.69 | $9.60 | $9.63 | $9.63 | 305,511 |
| 2023-08-21 | $9.64 | $9.70 | $9.61 | $9.67 | $9.67 | 134,723 |
| 2023-08-18 | $9.68 | $9.85 | $9.68 | $9.78 | $9.78 | 212,637 |
| 2023-08-17 | $9.85 | $9.86 | $9.69 | $9.72 | $9.72 | 93,751 |
| 2023-08-16 | $9.86 | $9.89 | $9.74 | $9.76 | $9.76 | 78,943 |
| 2023-08-15 | $9.71 | $9.82 | $9.63 | $9.63 | $9.63 | 86,150 |
| 2023-08-14 | $9.75 | $9.92 | $9.73 | $9.74 | $9.74 | 66,404 |
| 2023-08-11 | $9.78 | $9.84 | $9.76 | $9.84 | $9.84 | 33,505 |
| 2023-08-10 | $9.94 | $9.94 | $9.79 | $9.80 | $9.80 | 51,356 |
| 2023-08-09 | $9.78 | $9.83 | $9.73 | $9.79 | $9.79 | 72,973 |
| 2023-08-08 | $9.72 | $9.84 | $9.68 | $9.81 | $9.81 | 72,354 |
| 2023-08-07 | $9.86 | $9.89 | $9.84 | $9.88 | $9.88 | 41,297 |
| 2023-08-04 | $9.81 | $9.88 | $9.74 | $9.74 | $9.74 | 37,066 |
| 2023-08-03 | $9.64 | $9.78 | $9.64 | $9.73 | $9.73 | 71,947 |
| 2023-08-02 | $9.73 | $9.74 | $9.61 | $9.64 | $9.64 | 35,336 |
| 2023-08-01 | $9.91 | $9.92 | $9.84 | $9.89 | $9.89 | 27,957 |
| 2023-07-31 | $10.10 | $10.10 | $9.98 | $9.99 | $9.99 | 32,440 |
| 2023-07-28 | $10.04 | $10.11 | $10.02 | $10.04 | $10.04 | 22,430 |
| 2023-07-27 | $10.24 | $10.30 | $10.23 | $10.23 | $10.23 | 55,205 |
| 2023-07-26 | $10.38 | $10.47 | $10.37 | $10.45 | $10.45 | 20,206 |
| 2023-07-25 | $10.43 | $10.46 | $10.37 | $10.39 | $10.39 | 67,788 |
| 2023-07-24 | $10.33 | $10.41 | $10.33 | $10.40 | $10.40 | 37,546 |
| 2023-07-21 | $10.29 | $10.33 | $10.28 | $10.33 | $10.33 | 28,133 |
| 2023-07-20 | $10.39 | $10.40 | $10.35 | $10.38 | $10.38 | 31,275 |
| 2023-07-19 | $10.25 | $10.28 | $10.22 | $10.27 | $10.27 | 23,883 |
| 2023-07-18 | $10.11 | $10.23 | $10.11 | $10.20 | $10.20 | 27,511 |
| 2023-07-17 | $10.18 | $10.18 | $10.13 | $10.16 | $10.16 | 25,276 |
| 2023-07-14 | $10.21 | $10.21 | $10.07 | $10.07 | $10.07 | 20,056 |
| 2023-07-13 | $10.22 | $10.32 | $10.22 | $10.32 | $10.32 | 29,368 |
| 2023-07-12 | $10.16 | $10.17 | $10.11 | $10.11 | $10.11 | 57,246 |
| 2023-07-11 | $9.95 | $10.04 | $9.93 | $10.04 | $10.04 | 86,549 |
| 2023-07-10 | $9.79 | $9.85 | $9.79 | $9.83 | $9.83 | 62,207 |
| 2023-07-07 | $9.73 | $9.89 | $9.73 | $9.86 | $9.86 | 85,689 |
| 2023-07-06 | $9.79 | $9.80 | $9.65 | $9.75 | $9.75 | 100,970 |
| 2023-07-05 | $9.97 | $9.98 | $9.90 | $9.90 | $9.90 | 45,206 |
| 2023-07-03 | $10.11 | $10.14 | $10.09 | $10.12 | $10.12 | 28,382 |
| 2023-06-30 | $10.07 | $10.11 | $10.06 | $10.07 | $10.07 | 69,294 |
| 2023-06-29 | $9.83 | $9.86 | $9.80 | $9.83 | $9.83 | 32,009 |
| 2023-06-28 | $9.95 | $9.96 | $9.91 | $9.94 | $9.94 | 40,715 |
| 2023-06-27 | $9.97 | $10.00 | $9.94 | $10.00 | $10.00 | 72,111 |
| 2023-06-26 | $9.89 | $9.94 | $9.86 | $9.92 | $9.92 | 121,147 |
| 2023-06-23 | $9.82 | $9.86 | $9.81 | $9.82 | $9.82 | 49,903 |
| 2023-06-22 | $9.88 | $9.92 | $9.85 | $9.87 | $9.87 | 56,390 |
| 2023-06-21 | $10.03 | $10.04 | $9.97 | $10.00 | $10.00 | 71,235 |
| 2023-06-20 | $10.15 | $10.15 | $10.03 | $10.07 | $10.07 | 115,746 |
| 2023-06-16 | $10.21 | $10.24 | $10.15 | $10.19 | $10.19 | 36,686 |
| 2023-06-15 | $10.12 | $10.24 | $10.12 | $10.21 | $10.21 | 171,263 |
| 2023-06-14 | $10.21 | $10.25 | $10.11 | $10.14 | $10.14 | 48,088 |
| 2023-06-13 | $10.17 | $10.17 | $10.10 | $10.13 | $10.13 | 130,434 |
| 2023-06-12 | $10.11 | $10.11 | $9.98 | $10.09 | $10.09 | 141,755 |
| 2023-06-09 | $10.13 | $10.19 | $10.12 | $10.14 | $10.14 | 37,056 |
| 2023-06-08 | $10.17 | $10.24 | $10.11 | $10.18 | $10.18 | 34,972 |
| 2023-06-07 | $10.18 | $10.21 | $10.14 | $10.17 | $10.17 | 79,888 |
| 2023-06-06 | $10.11 | $10.21 | $10.11 | $10.21 | $10.21 | 30,609 |
| 2023-06-05 | $10.21 | $10.21 | $10.10 | $10.11 | $10.11 | 97,806 |
| 2023-06-02 | $10.14 | $10.28 | $10.14 | $10.23 | $10.23 | 57,569 |
| 2023-06-01 | $9.99 | $10.11 | $9.99 | $10.03 | $10.03 | 79,653 |
| 2023-05-31 | $10.00 | $10.00 | $9.76 | $9.91 | $9.91 | 299,490 |
| 2023-05-30 | $10.29 | $10.29 | $10.08 | $10.18 | $10.18 | 100,901 |
| 2023-05-26 | $9.98 | $10.08 | $9.92 | $10.02 | $10.02 | 63,732 |
| 2023-05-25 | $9.97 | $9.99 | $9.88 | $9.93 | $9.93 | 45,711 |
| 2023-05-24 | $10.25 | $10.25 | $9.94 | $9.98 | $9.98 | 36,155 |
| 2023-05-23 | $10.49 | $10.69 | $10.49 | $10.51 | $10.51 | 22,363 |
| 2023-05-22 | $10.46 | $10.52 | $10.42 | $10.49 | $10.49 | 32,431 |
| 2023-05-19 | $10.37 | $10.41 | $10.35 | $10.41 | $10.41 | 12,311 |
| 2023-05-18 | $10.30 | $10.35 | $10.26 | $10.35 | $10.35 | 20,302 |
| 2023-05-17 | $10.27 | $10.39 | $10.26 | $10.38 | $10.38 | 77,497 |
| 2023-05-16 | $10.32 | $10.45 | $10.25 | $10.28 | $10.28 | 29,658 |
| 2023-05-15 | $10.36 | $10.44 | $10.35 | $10.39 | $10.39 | 37,705 |
| 2023-05-12 | $10.38 | $10.40 | $10.28 | $10.31 | $10.31 | 39,213 |
| 2023-05-11 | $10.32 | $10.46 | $10.31 | $10.40 | $10.40 | 11,674 |
| 2023-05-10 | $10.47 | $10.51 | $10.40 | $10.49 | $10.49 | 24,008 |
| 2023-05-09 | $10.42 | $10.55 | $10.42 | $10.48 | $10.48 | 87,148 |
| 2023-05-08 | $10.57 | $10.57 | $10.48 | $10.54 | $10.54 | 31,425 |
| 2023-05-05 | $10.46 | $10.56 | $10.46 | $10.56 | $10.56 | 26,331 |
| 2023-05-04 | $10.37 | $10.37 | $10.25 | $10.37 | $10.37 | 34,008 |
| 2023-05-03 | $10.48 | $10.77 | $10.47 | $10.49 | $10.49 | 21,051 |
| 2023-05-02 | $10.44 | $10.44 | $10.37 | $10.40 | $10.40 | 49,835 |
| 2023-05-01 | $10.67 | $10.71 | $10.58 | $10.71 | $10.71 | 29,898 |
| 2023-04-28 | $10.56 | $10.76 | $10.55 | $10.64 | $10.64 | 195,621 |
| 2023-04-27 | $10.45 | $10.55 | $10.43 | $10.55 | $10.55 | 30,587 |
| 2023-04-26 | $10.43 | $10.47 | $10.36 | $10.37 | $10.37 | 18,625 |
| 2023-04-25 | $10.40 | $10.46 | $10.32 | $10.33 | $10.33 | 21,432 |
| 2023-04-24 | $10.47 | $10.54 | $10.47 | $10.49 | $10.49 | 17,986 |
| 2023-04-21 | $10.42 | $10.48 | $10.39 | $10.45 | $10.45 | 22,159 |
| 2023-04-20 | $10.55 | $10.63 | $10.54 | $10.58 | $10.58 | 12,918 |
| 2023-04-19 | $10.52 | $10.56 | $10.50 | $10.56 | $10.56 | 20,035 |
| 2023-04-18 | $10.46 | $10.46 | $10.36 | $10.41 | $10.41 | 50,909 |
| 2023-04-17 | $10.34 | $10.39 | $10.27 | $10.36 | $10.36 | 48,235 |
| 2023-04-14 | $10.56 | $10.61 | $10.45 | $10.51 | $10.51 | 61,180 |
| 2023-04-13 | $10.65 | $10.71 | $10.61 | $10.68 | $10.68 | 50,949 |
| 2023-04-12 | $10.57 | $10.62 | $10.52 | $10.56 | $10.56 | 58,159 |
| 2023-04-11 | $10.54 | $10.54 | $10.44 | $10.46 | $10.46 | 84,818 |
| 2023-04-10 | $10.37 | $10.42 | $10.32 | $10.38 | $10.38 | 32,790 |
| 2023-04-06 | $10.34 | $10.44 | $10.34 | $10.41 | $10.41 | 31,237 |
| 2023-04-05 | $10.23 | $10.23 | $10.16 | $10.23 | $10.23 | 64,478 |
| 2023-04-04 | $10.28 | $10.31 | $10.16 | $10.20 | $10.20 | 67,080 |
| 2023-04-03 | $10.05 | $10.13 | $10.02 | $10.08 | $10.08 | 82,673 |
| 2023-03-31 | $10.07 | $10.16 | $9.96 | $9.98 | $9.98 | 115,494 |
| 2023-03-30 | $10.09 | $10.12 | $9.99 | $10.09 | $10.09 | 96,015 |
| 2023-03-29 | $10.30 | $10.38 | $10.27 | $10.30 | $9.82 | 42,743 |
| 2023-03-28 | $10.07 | $10.30 | $10.07 | $10.14 | $10.14 | 74,831 |
| 2023-03-27 | $10.14 | $10.18 | $10.07 | $10.18 | $10.18 | 71,975 |
| 2023-03-24 | $9.90 | $10.02 | $9.88 | $9.99 | $9.99 | 45,604 |
| 2023-03-23 | $10.26 | $10.30 | $10.04 | $10.09 | $10.09 | 54,237 |
| 2023-03-22 | $10.28 | $10.41 | $10.20 | $10.20 | $10.20 | 64,796 |
| 2023-03-21 | $10.34 | $10.37 | $10.24 | $10.33 | $10.33 | 31,593 |
| 2023-03-20 | $10.02 | $10.16 | $10.00 | $10.15 | $10.15 | 45,209 |
| 2023-03-17 | $9.84 | $9.90 | $9.72 | $9.74 | $9.74 | 75,569 |
| 2023-03-16 | $9.83 | $10.11 | $9.83 | $10.10 | $10.10 | 97,871 |
| 2023-03-15 | $9.89 | $9.96 | $9.75 | $9.88 | $9.88 | 50,766 |
| 2023-03-14 | $10.49 | $10.50 | $10.34 | $10.40 | $10.40 | 82,420 |
| 2023-03-13 | $10.33 | $10.40 | $10.27 | $10.34 | $10.34 | 54,404 |
| 2023-03-10 | $10.79 | $10.83 | $10.66 | $10.70 | $10.70 | 27,823 |
| 2023-03-09 | $10.97 | $11.03 | $10.89 | $10.89 | $10.89 | 72,471 |
| 2023-03-08 | $10.62 | $10.66 | $10.58 | $10.64 | $10.64 | 31,883 |
| 2023-03-07 | $10.84 | $10.84 | $10.55 | $10.57 | $10.57 | 15,573 |
| 2023-03-06 | $10.77 | $10.80 | $10.75 | $10.77 | $10.77 | 16,701 |
| 2023-03-03 | $10.64 | $10.78 | $10.64 | $10.78 | $10.78 | 12,761 |
| 2023-03-02 | $10.60 | $10.64 | $10.57 | $10.62 | $10.62 | 20,728 |
| 2023-03-01 | $10.73 | $10.79 | $10.72 | $10.76 | $10.76 | 34,387 |
| 2023-02-28 | $10.79 | $10.80 | $10.70 | $10.70 | $10.70 | 31,912 |
| 2023-02-27 | $10.65 | $10.71 | $10.65 | $10.68 | $10.68 | 19,816 |
| 2023-02-24 | $10.47 | $10.56 | $10.47 | $10.54 | $10.54 | 25,015 |
| 2023-02-23 | $10.61 | $10.61 | $10.48 | $10.56 | $10.56 | 23,563 |
| 2023-02-22 | $10.58 | $10.59 | $10.50 | $10.50 | $10.50 | 23,922 |
| 2023-02-21 | $10.69 | $10.76 | $10.63 | $10.66 | $10.66 | 30,472 |
| 2023-02-17 | $10.71 | $10.80 | $10.71 | $10.76 | $10.76 | 6,706 |
| 2023-02-16 | $10.66 | $10.78 | $10.64 | $10.70 | $10.70 | 13,230 |
| 2023-02-15 | $10.69 | $10.76 | $10.69 | $10.76 | $10.76 | 11,655 |
| 2023-02-14 | $10.86 | $10.87 | $10.75 | $10.82 | $10.82 | 19,043 |
| 2023-02-13 | $10.66 | $10.74 | $10.66 | $10.73 | $10.73 | 28,644 |
| 2023-02-10 | $10.62 | $10.63 | $10.59 | $10.62 | $10.62 | 19,473 |
| 2023-02-09 | $10.77 | $10.79 | $10.70 | $10.71 | $10.71 | 25,936 |
| 2023-02-08 | $10.70 | $10.70 | $10.62 | $10.62 | $10.62 | 17,995 |
| 2023-02-07 | $10.61 | $10.72 | $10.59 | $10.71 | $10.71 | 25,360 |
| 2023-02-06 | $10.75 | $10.75 | $10.67 | $10.69 | $10.69 | 21,502 |
| 2023-02-03 | $10.90 | $10.95 | $10.81 | $10.82 | $10.82 | 33,693 |
| 2023-02-02 | $11.16 | $11.16 | $11.00 | $11.03 | $11.03 | 29,987 |
| 2023-02-01 | $11.03 | $11.17 | $11.01 | $11.11 | $11.11 | 23,086 |
| 2023-01-31 | $11.22 | $11.22 | $11.17 | $11.21 | $11.21 | 9,967 |
| 2023-01-30 | $11.25 | $11.27 | $11.22 | $11.23 | $11.23 | 12,214 |
| 2023-01-27 | $11.35 | $11.35 | $11.27 | $11.32 | $11.32 | 99,147 |
| 2023-01-26 | $11.21 | $11.31 | $11.20 | $11.31 | $11.31 | 19,207 |
| 2023-01-25 | $11.17 | $11.30 | $11.17 | $11.28 | $11.28 | 113,500 |
| 2023-01-24 | $10.86 | $10.88 | $10.84 | $10.86 | $10.86 | 24,499 |
| 2023-01-23 | $10.87 | $10.91 | $10.86 | $10.90 | $10.90 | 12,178 |
| 2023-01-20 | $10.84 | $10.89 | $10.84 | $10.89 | $10.89 | 10,710 |
| 2023-01-19 | $10.76 | $10.84 | $10.76 | $10.84 | $10.84 | 10,295 |
| 2023-01-18 | $10.92 | $10.93 | $10.82 | $10.82 | $10.82 | 11,088 |
| 2023-01-17 | $10.86 | $10.86 | $10.80 | $10.84 | $10.84 | 17,093 |
| 2023-01-13 | $10.89 | $10.94 | $10.83 | $10.87 | $10.87 | 17,372 |
| 2023-01-12 | $10.99 | $11.07 | $10.99 | $11.02 | $11.02 | 29,914 |
| 2023-01-11 | $10.86 | $10.93 | $10.86 | $10.93 | $10.93 | 8,198 |
| 2023-01-10 | $11.15 | $11.17 | $11.14 | $11.17 | $11.17 | 14,359 |
| 2023-01-09 | $11.09 | $11.14 | $11.01 | $11.01 | $11.01 | 15,677 |
| 2023-01-06 | $10.96 | $11.06 | $10.96 | $11.03 | $11.03 | 7,145 |
| 2023-01-05 | $10.75 | $10.77 | $10.68 | $10.68 | $10.68 | 11,099 |
| 2023-01-04 | $10.90 | $11.03 | $10.90 | $10.96 | $10.96 | 19,549 |
| 2023-01-03 | $10.67 | $10.76 | $10.67 | $10.76 | $10.76 | 39,393 |
| 2022-12-30 | $10.69 | $10.71 | $10.62 | $10.68 | $10.68 | 48,014 |
| 2022-12-29 | $10.72 | $10.77 | $10.69 | $10.77 | $10.77 | 11,618 |
| 2022-12-28 | $10.86 | $10.87 | $10.71 | $10.73 | $10.73 | 34,442 |
| 2022-12-27 | $10.73 | $10.81 | $10.70 | $10.77 | $10.77 | 17,235 |
| 2022-12-23 | $10.20 | $11.21 | $10.20 | $10.65 | $10.65 | 34,306 |
| 2022-12-22 | $10.79 | $10.79 | $10.64 | $10.74 | $10.74 | 20,714 |
| 2022-12-21 | $10.82 | $10.89 | $10.81 | $10.85 | $10.85 | 27,852 |
| 2022-12-20 | $10.65 | $10.73 | $10.65 | $10.70 | $10.70 | 45,585 |
| 2022-12-19 | $10.70 | $10.71 | $10.58 | $10.60 | $10.60 | 33,457 |
| 2022-12-16 | $10.61 | $10.64 | $10.49 | $10.63 | $10.63 | 24,871 |
| 2022-12-15 | $10.87 | $10.89 | $10.80 | $10.81 | $10.81 | 61,916 |
| 2022-12-14 | $11.06 | $11.14 | $10.97 | $11.05 | $11.05 | 43,933 |
| 2022-12-13 | $11.17 | $11.18 | $10.98 | $11.00 | $11.00 | 46,804 |
| 2022-12-12 | $10.89 | $10.91 | $10.84 | $10.90 | $10.90 | 22,473 |
| 2022-12-09 | $10.93 | $11.02 | $10.93 | $10.96 | $10.96 | 18,520 |
| 2022-12-08 | $10.85 | $10.85 | $10.76 | $10.78 | $10.78 | 15,117 |
| 2022-12-07 | $10.78 | $10.85 | $10.78 | $10.83 | $10.83 | 14,878 |
| 2022-12-06 | $10.81 | $10.89 | $10.75 | $10.77 | $10.77 | 24,427 |
| 2022-12-05 | $10.85 | $10.86 | $10.73 | $10.76 | $10.76 | 18,455 |
| 2022-12-02 | $10.82 | $10.94 | $10.82 | $10.90 | $10.90 | 15,688 |
| 2022-12-01 | $10.94 | $10.99 | $10.84 | $10.88 | $10.88 | 26,733 |
| 2022-11-30 | $10.71 | $10.82 | $10.56 | $10.77 | $10.77 | 33,206 |
| 2022-11-29 | $10.77 | $10.81 | $10.72 | $10.76 | $10.76 | 33,568 |
| 2022-11-28 | $10.86 | $10.86 | $10.67 | $10.71 | $10.71 | 97,100 |
| 2022-11-25 | $10.96 | $11.04 | $10.94 | $11.03 | $11.03 | 11,625 |
| 2022-11-23 | $10.92 | $11.00 | $10.92 | $10.98 | $10.98 | 42,736 |
| 2022-11-22 | $10.78 | $10.86 | $10.76 | $10.83 | $10.83 | 35,284 |
| 2022-11-21 | $10.68 | $10.76 | $10.62 | $10.75 | $10.75 | 82,058 |
| 2022-11-18 | $10.81 | $10.87 | $10.76 | $10.82 | $10.82 | 27,260 |
| 2022-11-17 | $10.47 | $10.67 | $10.45 | $10.67 | $10.67 | 197,978 |
| 2022-11-16 | $10.45 | $10.53 | $10.25 | $10.53 | $10.53 | 68,945 |
| 2022-11-15 | $10.46 | $10.46 | $10.17 | $10.27 | $10.27 | 46,928 |
| 2022-11-14 | $10.30 | $10.38 | $10.27 | $10.29 | $10.29 | 72,022 |
| 2022-11-11 | $10.33 | $10.43 | $10.30 | $10.38 | $10.38 | 37,879 |
| 2022-11-10 | $10.05 | $10.24 | $10.00 | $10.23 | $10.23 | 36,162 |
| 2022-11-09 | $9.63 | $9.75 | $9.57 | $9.57 | $9.57 | 337,488 |
| 2022-11-08 | $9.88 | $10.06 | $9.85 | $9.99 | $9.99 | 66,345 |
| 2022-11-07 | $9.92 | $10.01 | $9.89 | $9.95 | $9.95 | 58,741 |
| 2022-11-04 | $9.55 | $9.77 | $9.55 | $9.75 | $9.75 | 60,188 |
| 2022-11-03 | $9.25 | $9.39 | $9.24 | $9.33 | $9.33 | 54,131 |
| 2022-11-02 | $9.60 | $9.73 | $9.46 | $9.47 | $9.47 | 118,262 |
| 2022-11-01 | $9.72 | $9.87 | $9.56 | $9.62 | $9.62 | 75,987 |
| 2022-10-31 | $9.59 | $9.65 | $9.55 | $9.55 | $9.55 | 75,059 |
| 2022-10-28 | $9.49 | $9.60 | $9.49 | $9.59 | $9.59 | 35,046 |
| 2022-10-27 | $9.57 | $9.66 | $9.54 | $9.54 | $9.54 | 63,938 |
| 2022-10-26 | $9.56 | $9.63 | $9.51 | $9.56 | $9.56 | 54,017 |
| 2022-10-25 | $9.39 | $9.55 | $9.38 | $9.52 | $9.52 | 140,292 |
| 2022-10-24 | $9.34 | $9.42 | $9.29 | $9.34 | $9.34 | 108,588 |
| 2022-10-21 | $8.97 | $9.23 | $8.94 | $9.23 | $9.23 | 102,716 |
| 2022-10-20 | $9.18 | $9.22 | $8.99 | $9.05 | $9.05 | 153,187 |
| 2022-10-19 | $9.09 | $9.27 | $9.03 | $9.08 | $9.08 | 61,823 |
| 2022-10-18 | $9.20 | $9.22 | $9.08 | $9.15 | $9.15 | 219,714 |
| 2022-10-17 | $9.18 | $9.22 | $9.05 | $9.05 | $9.05 | 132,456 |
| 2022-10-14 | $9.00 | $9.00 | $8.71 | $8.72 | $8.72 | 102,693 |
| 2022-10-13 | $8.53 | $8.96 | $8.47 | $8.95 | $8.95 | 268,589 |
| 2022-10-12 | $8.19 | $8.29 | $8.16 | $8.24 | $8.24 | 147,048 |
| 2022-10-11 | $8.52 | $8.56 | $8.28 | $8.32 | $8.32 | 299,183 |
| 2022-10-10 | $8.86 | $8.86 | $8.72 | $8.79 | $8.79 | 148,049 |
| 2022-10-07 | $8.84 | $8.89 | $8.77 | $8.77 | $8.77 | 92,522 |
| 2022-10-06 | $9.02 | $9.06 | $8.86 | $8.91 | $8.91 | 147,317 |
| 2022-10-05 | $9.06 | $9.20 | $8.99 | $9.12 | $9.12 | 92,893 |
| 2022-10-04 | $9.27 | $9.54 | $9.24 | $9.31 | $9.31 | 362,931 |
| 2022-10-03 | $8.77 | $9.02 | $8.77 | $8.95 | $8.95 | 333,023 |
| 2022-09-30 | $8.50 | $8.68 | $8.49 | $8.54 | $8.54 | 360,089 |
| 2022-09-29 | $8.30 | $8.37 | $8.16 | $8.36 | $8.36 | 637,784 |
| 2022-09-28 | $8.11 | $8.54 | $8.05 | $8.50 | $8.50 | 179,581 |
| 2022-09-27 | $8.81 | $8.87 | $8.61 | $8.70 | $8.70 | 614,212 |
| 2022-09-26 | $8.91 | $8.97 | $8.75 | $8.82 | $8.82 | 148,217 |
| 2022-09-23 | $9.36 | $9.36 | $9.08 | $9.15 | $9.15 | 68,468 |
| 2022-09-22 | $9.80 | $9.80 | $9.70 | $9.73 | $9.73 | 74,732 |
| 2022-09-21 | $9.85 | $9.90 | $9.70 | $9.73 | $9.73 | 50,478 |
| 2022-09-20 | $9.90 | $9.94 | $9.79 | $9.89 | $9.89 | 152,586 |
| 2022-09-19 | $9.95 | $10.05 | $9.91 | $10.05 | $10.05 | 94,611 |
| 2022-09-16 | $10.05 | $10.10 | $9.96 | $10.05 | $10.05 | 98,966 |
| 2022-09-15 | $10.03 | $10.25 | $10.03 | $10.10 | $10.10 | 80,687 |
| 2022-09-14 | $10.03 | $10.13 | $10.01 | $10.02 | $10.02 | 40,605 |
| 2022-09-13 | $10.18 | $10.24 | $10.03 | $10.07 | $10.07 | 57,942 |
| 2022-09-12 | $10.36 | $10.42 | $10.30 | $10.31 | $10.31 | 73,286 |
| 2022-09-09 | $10.19 | $10.28 | $10.19 | $10.25 | $10.25 | 42,851 |
| 2022-09-08 | $9.87 | $10.05 | $9.87 | $9.99 | $9.99 | 32,418 |
| 2022-09-07 | $9.83 | $9.96 | $9.80 | $9.96 | $9.96 | 29,376 |
| 2022-09-06 | $10.06 | $10.06 | $9.91 | $9.92 | $9.92 | 116,546 |
| 2022-09-02 | $9.65 | $9.86 | $9.56 | $9.56 | $9.56 | 102,700 |
| 2022-09-01 | $9.49 | $9.51 | $9.40 | $9.51 | $9.51 | 108,442 |
| 2022-08-31 | $9.65 | $9.76 | $9.63 | $9.63 | $9.63 | 54,214 |
| 2022-08-30 | $9.78 | $9.80 | $9.62 | $9.62 | $9.62 | 55,839 |
| 2022-08-29 | $10.00 | $10.00 | $9.68 | $9.68 | $9.68 | 168,115 |
| 2022-08-26 | $10.05 | $10.05 | $9.77 | $9.77 | $9.77 | 83,017 |
| 2022-08-25 | $10.04 | $10.05 | $10.00 | $10.04 | $10.04 | 86,876 |
| 2022-08-24 | $9.90 | $10.40 | $9.90 | $9.96 | $9.96 | 27,266 |
| 2022-08-23 | $10.10 | $10.17 | $10.07 | $10.10 | $10.10 | 73,487 |
| 2022-08-22 | $10.10 | $10.14 | $10.04 | $10.05 | $10.05 | 81,585 |
| 2022-08-19 | $10.50 | $10.50 | $10.22 | $10.26 | $10.26 | 132,624 |
| 2022-08-18 | $10.85 | $10.85 | $10.66 | $10.70 | $10.46 | 46,875 |
| 2022-08-17 | $11.00 | $11.08 | $10.96 | $11.00 | $10.76 | 23,206 |
| 2022-08-16 | $11.07 | $11.13 | $11.06 | $11.12 | $10.87 | 40,314 |
| 2022-08-15 | $11.22 | $11.28 | $11.16 | $11.25 | $11.00 | 43,317 |
| 2022-08-12 | $11.20 | $11.35 | $11.20 | $11.34 | $11.09 | 68,049 |
| 2022-08-11 | $11.27 | $11.32 | $11.22 | $11.23 | $10.98 | 30,787 |
| 2022-08-10 | $11.23 | $11.39 | $11.22 | $11.30 | $11.05 | 84,206 |
| 2022-08-09 | $9.96 | $10.05 | $9.90 | $9.95 | $9.73 | 226,247 |
| 2022-08-08 | $9.85 | $9.90 | $9.48 | $9.82 | $9.60 | 139,307 |
| 2022-08-05 | $9.56 | $9.70 | $9.56 | $9.68 | $9.47 | 69,727 |
| 2022-08-04 | $9.68 | $9.72 | $9.67 | $9.68 | $9.47 | 45,861 |
| 2022-08-03 | $9.70 | $9.75 | $9.67 | $9.74 | $9.52 | 105,689 |
| 2022-08-02 | $9.69 | $9.69 | $9.57 | $9.57 | $9.36 | 41,516 |
| 2022-08-01 | $9.64 | $9.69 | $9.52 | $9.58 | $9.37 | 54,816 |
| 2022-07-29 | $9.59 | $9.65 | $9.59 | $9.65 | $9.43 | 35,103 |
| 2022-07-28 | $9.50 | $9.60 | $9.47 | $9.58 | $9.37 | 116,618 |
| 2022-07-27 | $9.56 | $9.75 | $9.48 | $9.72 | $9.51 | 73,190 |
| 2022-07-26 | $9.74 | $9.74 | $9.27 | $9.39 | $9.18 | 67,817 |
| 2022-07-25 | $9.55 | $9.60 | $9.36 | $9.56 | $9.34 | 70,867 |
| 2022-07-22 | $9.46 | $9.47 | $9.30 | $9.30 | $9.10 | 53,648 |
| 2022-07-21 | $9.31 | $9.60 | $9.31 | $9.41 | $9.20 | 39,713 |
| 2022-07-20 | $9.34 | $9.38 | $9.23 | $9.26 | $9.06 | 25,336 |
| 2022-07-19 | $9.43 | $9.49 | $9.32 | $9.49 | $9.28 | 52,955 |
| 2022-07-18 | $9.37 | $9.94 | $9.24 | $9.27 | $9.07 | 57,434 |
| 2022-07-15 | $9.25 | $9.69 | $9.18 | $9.39 | $9.18 | 106,090 |
| 2022-07-14 | $9.07 | $9.16 | $9.02 | $9.10 | $8.89 | 66,327 |
| 2022-07-13 | $9.58 | $10.36 | $9.51 | $9.53 | $9.32 | 57,022 |
| 2022-07-12 | $9.43 | $9.66 | $9.43 | $9.53 | $9.32 | 136,503 |
| 2022-07-11 | $9.56 | $9.56 | $9.44 | $9.46 | $9.25 | 204,914 |
| 2022-07-08 | $9.69 | $9.74 | $9.57 | $9.62 | $9.41 | 72,644 |
| 2022-07-07 | $9.64 | $9.89 | $9.43 | $9.62 | $9.41 | 47,360 |
| 2022-07-06 | $9.35 | $9.41 | $9.22 | $9.41 | $9.20 | 94,910 |
| 2022-07-05 | $9.30 | $10.20 | $9.00 | $9.80 | $9.58 | 40,886 |
| 2022-07-01 | $9.78 | $10.33 | $9.67 | $9.92 | $9.70 | 23,113 |
| 2022-06-30 | $9.84 | $11.09 | $9.73 | $9.82 | $9.60 | 27,353 |
| 2022-06-29 | $10.18 | $10.19 | $10.00 | $10.11 | $9.89 | 49,236 |
| 2022-06-28 | $10.28 | $10.60 | $10.21 | $10.22 | $9.99 | 75,881 |
| 2022-06-27 | $10.16 | $10.24 | $10.06 | $10.19 | $9.96 | 60,953 |
| 2022-06-24 | $10.19 | $10.35 | $10.10 | $10.11 | $9.89 | 32,428 |
| 2022-06-23 | $9.93 | $9.98 | $9.73 | $9.88 | $9.66 | 47,240 |
| 2022-06-22 | $10.06 | $11.00 | $10.05 | $10.20 | $9.97 | 23,633 |
| 2022-06-21 | $10.31 | $10.40 | $10.21 | $10.26 | $10.03 | 62,128 |
| 2022-06-17 | $10.12 | $10.99 | $9.50 | $10.07 | $9.85 | 38,012 |
| 2022-06-16 | $10.10 | $10.49 | $10.05 | $10.29 | $10.06 | 56,690 |
| 2022-06-15 | $10.16 | $10.39 | $10.00 | $10.02 | $9.80 | 48,243 |
| 2022-06-14 | $9.83 | $9.85 | $9.63 | $9.76 | $9.54 | 51,644 |
| 2022-06-13 | $9.90 | $10.10 | $9.85 | $9.85 | $9.63 | 61,788 |
| 2022-06-10 | $10.22 | $10.22 | $9.98 | $10.10 | $9.88 | 67,944 |
| 2022-06-09 | $10.71 | $11.10 | $10.55 | $10.55 | $10.32 | 18,827 |
| 2022-06-03 | $10.73 | $10.79 | $10.45 | $10.56 | $10.33 | 22,909 |
| 2022-06-02 | $10.68 | $10.82 | $10.57 | $10.60 | $10.37 | 85,535 |
| 2022-06-01 | $10.62 | $10.76 | $10.50 | $10.58 | $10.35 | 92,336 |
| 2022-05-31 | $10.71 | $10.84 | $10.67 | $10.84 | $10.60 | 43,036 |
| 2022-05-27 | $10.94 | $11.02 | $10.92 | $11.02 | $10.78 | 23,032 |
| 2022-05-26 | $10.88 | $11.02 | $10.84 | $10.95 | $10.71 | 21,554 |
| 2022-05-25 | $10.71 | $10.81 | $10.65 | $10.80 | $10.56 | 121,309 |
| 2022-05-24 | $11.04 | $11.04 | $10.55 | $10.71 | $10.47 | 142,217 |
| 2022-05-23 | $10.44 | $10.89 | $10.44 | $10.61 | $10.38 | 63,558 |
| 2022-05-20 | $10.28 | $10.33 | $10.13 | $10.24 | $10.01 | 38,176 |
| 2022-05-19 | $9.92 | $10.31 | $9.92 | $10.20 | $9.97 | 46,563 |
| 2022-05-18 | $9.95 | $10.36 | $9.95 | $10.04 | $9.82 | 72,134 |
| 2022-05-17 | $10.03 | $10.26 | $10.03 | $10.15 | $9.93 | 69,270 |
| 2022-05-16 | $9.90 | $9.90 | $9.60 | $9.76 | $9.54 | 50,320 |
| 2022-05-13 | $9.95 | $10.05 | $9.76 | $10.02 | $9.80 | 59,823 |
| 2022-05-12 | $9.69 | $10.00 | $9.54 | $9.77 | $9.55 | 88,557 |
| 2022-05-11 | $10.17 | $10.20 | $9.84 | $9.84 | $9.62 | 75,268 |
| 2022-05-10 | $10.04 | $10.31 | $9.94 | $10.07 | $9.85 | 174,283 |
| 2022-05-09 | $10.04 | $10.04 | $9.83 | $9.84 | $9.62 | 66,941 |
| 2022-05-06 | $10.43 | $10.43 | $10.15 | $10.26 | $10.03 | 191,056 |
| 2022-05-05 | $10.66 | $10.66 | $10.42 | $10.51 | $10.28 | 52,595 |
| 2022-05-04 | $10.87 | $11.09 | $10.79 | $11.06 | $10.82 | 83,731 |
| 2022-05-03 | $10.99 | $11.03 | $10.91 | $10.97 | $10.73 | 133,615 |
| 2022-05-02 | $10.73 | $10.81 | $10.60 | $10.72 | $10.48 | 120,329 |
| 2022-04-29 | $10.87 | $11.00 | $10.72 | $10.72 | $10.48 | 81,676 |
| 2022-04-28 | $10.69 | $10.82 | $10.67 | $10.82 | $10.58 | 67,464 |
| 2022-04-27 | $10.71 | $10.77 | $10.65 | $10.69 | $10.45 | 69,105 |
| 2022-04-26 | $11.01 | $11.01 | $10.69 | $10.75 | $10.51 | 247,910 |
| 2022-04-25 | $10.97 | $11.08 | $10.89 | $11.05 | $10.81 | 74,796 |
| 2022-04-22 | $11.30 | $11.30 | $11.16 | $11.19 | $10.94 | 33,831 |
| 2022-04-21 | $11.63 | $11.63 | $11.41 | $11.41 | $11.16 | 33,020 |
| 2022-04-20 | $11.47 | $11.58 | $11.44 | $11.53 | $11.28 | 46,548 |
| 2022-04-19 | $11.28 | $11.37 | $11.27 | $11.37 | $11.12 | 35,435 |
| 2022-04-18 | $11.89 | $11.89 | $11.25 | $11.30 | $11.05 | 36,847 |
| 2022-04-14 | $11.30 | $11.35 | $11.26 | $11.33 | $11.08 | 33,132 |
| 2022-04-13 | $11.11 | $11.26 | $11.11 | $11.22 | $10.97 | 51,058 |
| 2022-04-12 | $11.15 | $11.46 | $11.05 | $11.07 | $10.83 | 68,705 |
| 2022-04-11 | $11.20 | $11.20 | $11.06 | $11.08 | $10.84 | 16,305 |
| 2022-04-08 | $11.00 | $11.10 | $10.98 | $11.09 | $10.84 | 31,379 |
| 2022-04-07 | $11.53 | $11.53 | $10.99 | $11.12 | $10.87 | 67,081 |
| 2022-04-06 | $11.51 | $11.62 | $11.46 | $11.60 | $10.95 | 49,329 |
| 2022-04-05 | $11.39 | $11.51 | $11.38 | $11.47 | $10.83 | 56,224 |
| 2022-04-04 | $11.44 | $11.50 | $11.39 | $11.49 | $10.85 | 70,160 |
| 2022-04-01 | $11.69 | $11.73 | $11.59 | $11.70 | $11.05 | 44,417 |
| 2022-03-31 | $11.86 | $11.90 | $11.82 | $11.82 | $11.16 | 40,198 |
| 2022-03-30 | $12.00 | $12.00 | $11.85 | $11.88 | $11.22 | 23,128 |
| 2022-03-29 | $12.13 | $12.13 | $11.90 | $12.00 | $11.33 | 86,570 |
| 2022-03-28 | $11.71 | $11.76 | $11.66 | $11.76 | $11.11 | 20,649 |
| 2022-03-25 | $11.89 | $11.89 | $11.51 | $11.59 | $10.95 | 62,746 |
| 2022-03-24 | $11.44 | $11.65 | $11.44 | $11.52 | $10.88 | 22,814 |
| 2022-03-23 | $11.62 | $11.82 | $11.48 | $11.50 | $10.86 | 70,681 |
| 2022-03-22 | $11.60 | $11.73 | $11.59 | $11.71 | $11.06 | 178,918 |
| 2022-03-21 | $11.26 | $11.26 | $11.17 | $11.23 | $10.61 | 30,723 |
| 2022-03-18 | $11.04 | $11.24 | $10.69 | $11.23 | $10.61 | 30,723 |
| 2022-03-17 | $11.10 | $11.36 | $11.08 | $11.28 | $10.65 | 58,870 |
| 2022-03-16 | $10.97 | $11.20 | $10.90 | $11.20 | $10.58 | 45,523 |
| 2022-03-15 | $10.84 | $10.86 | $10.74 | $10.80 | $10.20 | 98,272 |
| 2022-03-14 | $10.86 | $10.92 | $10.76 | $10.78 | $10.18 | 76,459 |
| 2022-03-11 | $10.76 | $10.77 | $10.55 | $10.59 | $10.00 | 39,666 |
| 2022-03-10 | $10.63 | $10.70 | $10.55 | $10.62 | $10.03 | 137,446 |
| 2022-03-09 | $10.65 | $10.80 | $10.48 | $10.69 | $10.10 | 92,531 |
| 2022-03-08 | $10.29 | $10.51 | $10.15 | $10.20 | $9.63 | 229,312 |
| 2022-03-07 | $10.02 | $10.06 | $9.63 | $9.70 | $9.16 | 148,856 |
| 2022-03-04 | $10.35 | $10.36 | $10.10 | $10.15 | $9.59 | 161,336 |
| 2022-03-03 | $11.00 | $11.01 | $10.76 | $10.79 | $10.19 | 56,811 |
| 2022-03-02 | $11.03 | $11.14 | $10.92 | $10.98 | $10.37 | 67,594 |
| 2022-03-01 | $11.13 | $11.13 | $10.75 | $10.80 | $10.20 | 42,436 |
| 2022-02-28 | $11.14 | $11.26 | $11.08 | $11.15 | $10.53 | 86,228 |
| 2022-02-25 | $11.28 | $11.44 | $11.28 | $11.44 | $10.80 | 45,607 |
| 2022-02-24 | $11.06 | $11.11 | $10.86 | $11.08 | $10.46 | 51,600 |
| 2022-02-23 | $11.82 | $11.82 | $11.65 | $11.67 | $11.02 | 34,387 |
| 2022-02-22 | $11.67 | $11.79 | $11.59 | $11.64 | $10.99 | 40,686 |
| 2022-02-18 | $11.80 | $11.80 | $11.70 | $11.77 | $11.12 | 32,257 |
| 2022-02-17 | $11.83 | $11.83 | $11.72 | $11.76 | $11.11 | 111,802 |
| 2022-02-16 | $11.90 | $12.02 | $11.90 | $12.02 | $11.35 | 13,324 |
| 2022-02-15 | $11.83 | $11.96 | $11.79 | $11.82 | $11.16 | 14,297 |
| 2022-02-14 | $11.69 | $11.69 | $11.55 | $11.62 | $10.97 | 30,645 |
| 2022-02-11 | $11.97 | $12.10 | $11.85 | $11.92 | $11.26 | 32,521 |
| 2022-02-10 | $12.12 | $12.12 | $11.97 | $11.97 | $11.31 | 16,064 |
| 2022-02-09 | $12.07 | $12.09 | $12.03 | $12.08 | $11.41 | 68,809 |
| 2022-02-08 | $12.02 | $12.09 | $11.94 | $12.07 | $11.40 | 34,906 |
| 2022-02-07 | $11.91 | $12.01 | $11.85 | $11.96 | $11.30 | 17,233 |
| 2022-02-04 | $11.71 | $11.89 | $11.69 | $11.84 | $11.18 | 44,981 |
| 2022-02-03 | $12.02 | $12.02 | $11.93 | $11.93 | $11.27 | 39,895 |
| 2022-02-02 | $11.92 | $11.94 | $11.88 | $11.92 | $11.26 | 26,750 |
| 2022-02-01 | $11.72 | $11.81 | $11.72 | $11.80 | $11.14 | 30,977 |
| 2022-01-31 | $11.67 | $11.78 | $11.64 | $11.78 | $11.13 | 19,330 |
| 2022-01-28 | $11.63 | $11.67 | $11.54 | $11.67 | $11.02 | 38,456 |
| 2022-01-27 | $11.67 | $11.71 | $11.58 | $11.64 | $10.99 | 77,237 |
| 2022-01-26 | $11.82 | $11.82 | $11.57 | $11.59 | $10.95 | 74,359 |
| 2022-01-25 | $11.61 | $11.69 | $11.50 | $11.65 | $11.00 | 40,255 |
| 2022-01-24 | $11.45 | $11.56 | $11.28 | $11.56 | $10.92 | 52,794 |
| 2022-01-21 | $11.59 | $11.74 | $11.57 | $11.62 | $10.97 | 68,219 |
| 2022-01-20 | $11.90 | $12.00 | $11.83 | $11.84 | $11.18 | 47,306 |
| 2022-01-19 | $12.00 | $12.04 | $11.94 | $11.96 | $11.30 | 69,095 |
| 2022-01-18 | $11.96 | $12.08 | $11.95 | $12.07 | $11.40 | 55,488 |
| 2022-01-14 | $11.93 | $11.97 | $11.87 | $11.97 | $11.31 | 72,310 |
| 2022-01-13 | $11.94 | $11.94 | $11.88 | $11.88 | $11.22 | 32,310 |
| 2022-01-12 | $11.92 | $11.94 | $11.85 | $11.92 | $11.26 | 27,888 |
| 2022-01-11 | $11.80 | $11.93 | $11.79 | $11.92 | $11.26 | 56,606 |
| 2022-01-10 | $11.78 | $11.81 | $11.70 | $11.80 | $11.14 | 52,214 |
| 2022-01-07 | $11.69 | $11.77 | $11.64 | $11.77 | $11.12 | 24,710 |
| 2022-01-06 | $11.47 | $11.55 | $11.46 | $11.52 | $10.88 | 28,058 |
| 2022-01-05 | $11.53 | $11.56 | $11.42 | $11.42 | $10.79 | 26,666 |
| 2022-01-04 | $11.49 | $11.61 | $11.49 | $11.58 | $10.94 | 21,483 |
| 2022-01-03 | $11.15 | $11.22 | $11.08 | $11.21 | $10.59 | 33,133 |
| 2021-12-31 | $11.10 | $11.14 | $11.07 | $11.12 | $10.50 | 14,136 |
| 2021-12-30 | $11.08 | $11.19 | $11.08 | $11.09 | $10.47 | 16,779 |
| 2021-12-29 | $11.13 | $11.24 | $11.10 | $11.15 | $10.53 | 40,311 |
| 2021-12-28 | $11.07 | $11.20 | $11.05 | $11.13 | $10.51 | 48,650 |
| 2021-12-27 | $10.95 | $11.14 | $10.95 | $11.14 | $10.52 | 16,537 |
| 2021-12-23 | $10.90 | $11.11 | $10.90 | $10.97 | $10.36 | 38,368 |
| 2021-12-22 | $10.78 | $10.86 | $10.78 | $10.84 | $10.24 | 45,374 |
| 2021-12-21 | $10.65 | $10.73 | $10.65 | $10.73 | $10.13 | 79,211 |
| 2021-12-20 | $10.56 | $10.58 | $10.48 | $10.54 | $9.95 | 67,489 |
| 2021-12-17 | $10.65 | $10.67 | $10.60 | $10.61 | $10.02 | 37,291 |
| 2021-12-16 | $10.74 | $10.79 | $10.71 | $10.76 | $10.16 | 51,991 |
| 2021-12-15 | $10.53 | $10.58 | $10.38 | $10.56 | $9.97 | 358,810 |
| 2021-12-14 | $10.48 | $10.53 | $10.39 | $10.45 | $9.87 | 67,002 |
| 2021-12-13 | $10.36 | $10.38 | $10.11 | $10.33 | $9.76 | 60,217 |
| 2021-12-10 | $10.45 | $10.45 | $10.36 | $10.42 | $9.84 | 46,213 |
| 2021-12-09 | $10.37 | $10.43 | $10.33 | $10.35 | $9.78 | 25,786 |
| 2021-12-08 | $10.46 | $10.52 | $10.46 | $10.52 | $9.94 | 31,663 |
| 2021-12-07 | $10.50 | $10.54 | $10.44 | $10.44 | $9.86 | 40,078 |
| 2021-12-06 | $10.47 | $10.61 | $10.47 | $10.57 | $9.98 | 92,374 |
| 2021-12-03 | $10.40 | $10.59 | $10.30 | $10.33 | $9.76 | 43,109 |
| 2021-12-02 | $10.39 | $10.47 | $10.39 | $10.42 | $9.84 | 91,314 |
| 2021-12-01 | $10.47 | $10.64 | $10.21 | $10.21 | $9.64 | 131,521 |
| 2021-11-30 | $10.25 | $10.29 | $10.04 | $10.19 | $9.62 | 243,047 |
| 2021-11-29 | $10.14 | $10.17 | $10.04 | $10.07 | $9.51 | 154,606 |
| 2021-11-26 | $9.93 | $9.95 | $9.85 | $9.89 | $9.34 | 31,662 |
| 2021-11-24 | $10.55 | $10.56 | $10.50 | $10.51 | $9.93 | 107,090 |
| 2021-11-23 | $10.60 | $10.60 | $10.50 | $10.56 | $9.97 | 117,491 |
| 2021-11-22 | $10.53 | $10.60 | $10.52 | $10.54 | $9.95 | 56,061 |
| 2021-11-19 | $10.50 | $10.62 | $10.47 | $10.47 | $9.89 | 41,423 |
| 2021-11-18 | $10.72 | $10.75 | $10.72 | $10.75 | $10.15 | 39,807 |
| 2021-11-17 | $10.83 | $10.83 | $10.75 | $10.77 | $10.18 | 28,698 |
| 2021-11-16 | $10.75 | $10.78 | $10.71 | $10.71 | $10.12 | 31,408 |
| 2021-11-15 | $10.77 | $10.77 | $10.69 | $10.69 | $10.10 | 44,900 |
| 2021-11-12 | $10.75 | $10.80 | $10.75 | $10.77 | $10.17 | 25,101 |
| 2021-11-11 | $10.89 | $10.89 | $10.85 | $10.88 | $10.28 | 26,431 |
| 2021-11-10 | $10.88 | $10.89 | $10.78 | $10.81 | $10.21 | 17,098 |
| 2021-11-09 | $10.77 | $10.77 | $10.66 | $10.70 | $10.11 | 22,332 |
| 2021-11-08 | $10.92 | $10.93 | $10.87 | $10.89 | $10.28 | 25,569 |
| 2021-11-05 | $10.85 | $10.89 | $10.83 | $10.89 | $10.29 | 34,310 |
| 2021-11-04 | $10.77 | $10.77 | $10.65 | $10.71 | $10.12 | 99,315 |
| 2021-11-03 | $10.86 | $10.97 | $10.86 | $10.96 | $10.35 | 38,513 |
| 2021-11-02 | $10.88 | $10.91 | $10.83 | $10.83 | $10.23 | 12,643 |
| 2021-11-01 | $10.92 | $10.97 | $10.91 | $10.97 | $10.36 | 39,524 |
| 2021-10-29 | $10.81 | $10.81 | $10.75 | $10.79 | $10.19 | 156,317 |
| 2021-10-28 | $10.83 | $10.87 | $10.83 | $10.87 | $10.27 | 27,555 |
| 2021-10-27 | $10.83 | $10.90 | $10.83 | $10.86 | $10.26 | 18,294 |
| 2021-10-26 | $11.01 | $11.02 | $10.91 | $10.95 | $10.34 | 78,372 |
| 2021-10-25 | $10.91 | $10.99 | $10.85 | $10.91 | $10.30 | 282,364 |
| 2021-10-22 | $10.90 | $10.90 | $10.81 | $10.89 | $10.29 | 35,406 |
| 2021-10-21 | $10.84 | $10.97 | $10.81 | $10.84 | $10.23 | 38,336 |
| 2021-10-20 | $10.83 | $10.97 | $10.83 | $10.91 | $10.30 | 33,434 |
| 2021-10-19 | $10.90 | $10.95 | $10.88 | $10.95 | $10.34 | 51,396 |
| 2021-10-18 | $10.81 | $10.81 | $10.74 | $10.77 | $10.17 | 35,708 |
| 2021-10-15 | $10.98 | $11.00 | $10.94 | $10.98 | $10.37 | 40,560 |
| 2021-10-14 | $10.89 | $10.89 | $10.84 | $10.85 | $10.25 | 32,953 |
| 2021-10-13 | $10.72 | $10.82 | $10.72 | $10.82 | $10.22 | 23,168 |
| 2021-10-12 | $10.93 | $10.97 | $10.92 | $10.93 | $10.32 | 35,215 |
| 2021-10-11 | $10.98 | $11.05 | $10.93 | $10.93 | $10.32 | 39,951 |
| 2021-10-08 | $10.99 | $10.99 | $10.94 | $10.94 | $10.33 | 21,555 |
| 2021-10-07 | $10.94 | $10.95 | $10.86 | $10.88 | $10.28 | 72,758 |
| 2021-10-06 | $10.75 | $10.93 | $10.74 | $10.89 | $10.29 | 16,665 |
| 2021-10-05 | $10.87 | $11.03 | $10.85 | $10.93 | $10.32 | 123,819 |
| 2021-10-04 | $10.92 | $10.92 | $10.72 | $10.74 | $10.14 | 42,138 |
| 2021-10-01 | $10.65 | $10.71 | $10.59 | $10.70 | $10.10 | 62,222 |
| 2021-09-30 | $10.74 | $10.74 | $10.57 | $10.58 | $9.99 | 60,549 |
| 2021-09-29 | $10.73 | $10.76 | $10.68 | $10.71 | $10.12 | 57,428 |
| 2021-09-28 | $10.89 | $10.89 | $10.71 | $10.78 | $10.18 | 27,450 |
| 2021-09-27 | $11.02 | $11.11 | $11.02 | $11.06 | $10.45 | 111,991 |
| 2021-09-24 | $10.94 | $10.98 | $10.90 | $10.94 | $10.33 | 70,635 |
| 2021-09-23 | $10.99 | $11.08 | $10.99 | $11.05 | $10.44 | 53,492 |
| 2021-09-22 | $11.00 | $11.09 | $10.63 | $10.98 | $10.37 | 134,865 |
| 2021-09-21 | $10.81 | $10.85 | $10.70 | $10.76 | $10.16 | 134,560 |
| 2021-09-20 | $10.69 | $10.69 | $10.54 | $10.62 | $10.03 | 81,147 |
| 2021-09-17 | $11.09 | $11.13 | $11.05 | $11.13 | $10.51 | 29,705 |
| 2021-09-16 | $11.16 | $11.24 | $11.12 | $11.24 | $10.62 | 46,304 |
| 2021-09-15 | $11.19 | $11.23 | $11.08 | $11.18 | $10.56 | 44,993 |
| 2021-09-14 | $11.42 | $11.42 | $11.11 | $11.12 | $10.50 | 33,376 |
| 2021-09-13 | $11.36 | $11.41 | $11.32 | $11.37 | $10.73 | 69,679 |
| 2021-09-10 | $11.22 | $11.24 | $11.13 | $11.16 | $10.54 | 25,104 |
| 2021-09-09 | $11.17 | $11.36 | $11.15 | $11.23 | $10.61 | 23,372 |
| 2021-09-08 | $11.23 | $11.26 | $11.17 | $11.25 | $10.63 | 139,875 |
| 2021-09-07 | $11.42 | $11.44 | $11.26 | $11.26 | $10.63 | 40,637 |
| 2021-09-03 | $11.44 | $11.49 | $11.44 | $11.49 | $10.85 | 26,190 |
| 2021-09-02 | $11.35 | $11.43 | $11.34 | $11.39 | $10.75 | 50,087 |
| 2021-09-01 | $11.25 | $11.26 | $11.18 | $11.21 | $10.58 | 26,607 |
| 2021-08-31 | $11.13 | $11.14 | $11.08 | $11.11 | $10.49 | 64,038 |
| 2021-08-30 | $11.50 | $11.50 | $11.06 | $11.30 | $10.67 | 45,746 |
| 2021-08-27 | $11.29 | $11.36 | $11.27 | $11.31 | $10.68 | 31,607 |
| 2021-08-26 | $11.37 | $11.39 | $11.27 | $11.29 | $10.66 | 100,034 |
| 2021-08-25 | $11.52 | $11.58 | $11.51 | $11.57 | $10.74 | 14,849 |
| 2021-08-24 | $11.40 | $11.52 | $11.40 | $11.52 | $10.69 | 42,304 |
| 2021-08-23 | $11.45 | $11.52 | $11.41 | $11.51 | $10.68 | 36,427 |
| 2021-08-20 | $11.32 | $11.39 | $11.19 | $11.33 | $10.51 | 52,001 |
| 2021-08-19 | $11.41 | $11.46 | $11.30 | $11.35 | $10.54 | 29,282 |
| 2021-08-18 | $11.50 | $11.66 | $11.50 | $11.56 | $10.73 | 30,524 |
| 2021-08-17 | $11.54 | $11.62 | $11.39 | $11.47 | $10.64 | 26,195 |
| 2021-08-16 | $11.71 | $11.71 | $11.60 | $11.67 | $10.83 | 38,678 |
| 2021-08-13 | $11.85 | $11.85 | $11.79 | $11.82 | $10.97 | 23,530 |
| 2021-08-12 | $11.76 | $11.76 | $11.60 | $11.66 | $10.82 | 55,066 |
| 2021-08-11 | $11.24 | $11.42 | $11.23 | $11.34 | $10.52 | 50,874 |
| 2021-08-10 | $11.05 | $11.18 | $11.05 | $11.17 | $10.36 | 26,683 |
| 2021-08-09 | $11.03 | $11.10 | $11.02 | $11.07 | $10.27 | 42,936 |
| 2021-08-06 | $11.10 | $11.11 | $11.04 | $11.06 | $10.26 | 61,412 |
| 2021-08-05 | $10.83 | $10.92 | $10.81 | $10.91 | $10.12 | 25,523 |
| 2021-08-04 | $10.87 | $10.99 | $10.87 | $10.91 | $10.12 | 74,119 |
| 2021-08-03 | $10.82 | $10.92 | $10.74 | $10.86 | $10.08 | 910,280 |
| 2021-08-02 | $10.85 | $10.90 | $10.72 | $10.72 | $9.95 | 81,641 |
| 2021-07-30 | $10.92 | $10.92 | $10.73 | $10.77 | $9.99 | 28,886 |
| 2021-07-29 | $10.94 | $11.02 | $10.93 | $10.97 | $10.18 | 44,615 |
| 2021-07-28 | $10.79 | $10.84 | $10.73 | $10.82 | $10.04 | 31,815 |
| 2021-07-27 | $10.66 | $10.75 | $10.64 | $10.72 | $9.95 | 92,367 |
| 2021-07-26 | $10.72 | $10.85 | $10.72 | $10.79 | $10.01 | 54,096 |
| 2021-07-23 | $10.64 | $10.67 | $10.60 | $10.62 | $9.86 | 55,541 |
| 2021-07-22 | $10.75 | $10.77 | $10.64 | $10.66 | $9.89 | 102,126 |
| 2021-07-21 | $10.64 | $10.72 | $10.62 | $10.65 | $9.88 | 98,504 |
| 2021-07-20 | $10.27 | $10.52 | $10.21 | $10.44 | $9.69 | 78,806 |
| 2021-07-19 | $10.41 | $10.41 | $10.28 | $10.32 | $9.58 | 153,724 |
| 2021-07-16 | $10.84 | $10.89 | $10.75 | $10.77 | $9.99 | 28,931 |
| 2021-07-15 | $10.91 | $10.98 | $10.84 | $10.87 | $10.09 | 72,018 |
| 2021-07-14 | $11.11 | $11.13 | $11.02 | $11.08 | $10.28 | 89,586 |
| 2021-07-13 | $11.11 | $11.13 | $11.02 | $11.06 | $10.26 | 80,492 |
| 2021-07-12 | $11.13 | $11.22 | $11.13 | $11.20 | $10.39 | 49,195 |
| 2021-07-09 | $11.14 | $11.30 | $11.13 | $11.30 | $10.49 | 61,654 |
| 2021-07-08 | $10.99 | $11.05 | $10.93 | $10.96 | $10.17 | 56,697 |
| 2021-07-07 | $11.37 | $11.42 | $11.30 | $11.35 | $10.53 | 64,581 |
| 2021-07-06 | $11.60 | $11.60 | $11.41 | $11.46 | $10.64 | 35,168 |
| 2021-07-02 | $11.29 | $11.37 | $11.23 | $11.30 | $10.49 | 37,770 |
| 2021-07-01 | $11.25 | $11.28 | $11.20 | $11.23 | $10.42 | 35,760 |
| 2021-06-30 | $11.25 | $11.30 | $11.20 | $11.23 | $10.42 | 57,328 |
| 2021-06-29 | $11.45 | $11.45 | $11.35 | $11.35 | $10.53 | 70,535 |
| 2021-06-28 | $11.56 | $11.64 | $11.48 | $11.48 | $10.65 | 91,032 |
| 2021-06-25 | $11.60 | $11.66 | $11.56 | $11.65 | $10.81 | 36,954 |
| 2021-06-24 | $11.50 | $11.63 | $11.50 | $11.58 | $10.75 | 33,980 |
| 2021-06-23 | $11.69 | $11.70 | $11.59 | $11.62 | $10.78 | 23,374 |
| 2021-06-22 | $11.60 | $11.68 | $11.57 | $11.64 | $10.80 | 53,447 |
| 2021-06-21 | $11.50 | $11.69 | $11.50 | $11.69 | $10.85 | 42,245 |
| 2021-06-18 | $11.45 | $11.55 | $11.35 | $11.45 | $10.63 | 95,398 |
| 2021-06-17 | $11.83 | $11.84 | $11.69 | $11.75 | $10.90 | 32,956 |
| 2021-06-16 | $12.03 | $12.04 | $11.83 | $11.90 | $11.04 | 65,850 |
| 2021-06-15 | $11.99 | $12.00 | $11.88 | $11.99 | $11.12 | 57,449 |
| 2021-06-14 | $11.88 | $11.89 | $11.80 | $11.84 | $10.98 | 36,407 |
| 2021-06-11 | $11.87 | $11.90 | $11.80 | $11.90 | $11.04 | 52,743 |
| 2021-06-10 | $11.82 | $11.82 | $11.72 | $11.74 | $10.90 | 73,295 |
| 2021-06-09 | $11.81 | $11.91 | $11.75 | $11.76 | $10.91 | 57,602 |
| 2021-06-08 | $11.98 | $12.06 | $11.93 | $12.02 | $11.15 | 32,333 |
| 2021-06-07 | $11.75 | $11.76 | $11.68 | $11.72 | $10.87 | 44,035 |
| 2021-06-04 | $11.68 | $11.76 | $11.66 | $11.76 | $10.91 | 37,154 |
| 2021-06-03 | $11.72 | $11.75 | $11.66 | $11.74 | $10.90 | 54,472 |
| 2021-06-02 | $11.73 | $11.77 | $11.72 | $11.75 | $10.90 | 102,006 |
| 2021-06-01 | $11.87 | $11.87 | $11.71 | $11.77 | $10.92 | 65,731 |
| 2021-05-28 | $11.78 | $11.85 | $11.67 | $11.70 | $10.86 | 78,849 |
| 2021-05-27 | $11.71 | $11.99 | $11.71 | $11.79 | $10.94 | 381,661 |
| 2021-05-26 | $11.24 | $11.38 | $11.24 | $11.37 | $10.55 | 26,401 |
| 2021-05-25 | $11.41 | $11.71 | $11.34 | $11.36 | $10.54 | 63,383 |
| 2021-05-24 | $11.43 | $11.59 | $11.43 | $11.53 | $10.70 | 89,780 |
| 2021-05-21 | $11.51 | $11.53 | $11.39 | $11.49 | $10.66 | 46,752 |
| 2021-05-20 | $11.45 | $11.54 | $11.44 | $11.49 | $10.66 | 40,208 |
| 2021-05-19 | $11.43 | $11.53 | $11.34 | $11.49 | $10.66 | 49,620 |
| 2021-05-18 | $11.67 | $11.67 | $11.61 | $11.64 | $10.80 | 26,927 |
| 2021-05-17 | $11.55 | $11.62 | $11.51 | $11.57 | $10.74 | 21,697 |
| 2021-05-14 | $11.55 | $11.62 | $11.52 | $11.62 | $10.78 | 76,133 |
| 2021-05-13 | $11.23 | $11.43 | $11.21 | $11.43 | $10.61 | 69,572 |
| 2021-05-12 | $11.44 | $11.53 | $11.29 | $11.29 | $10.48 | 39,921 |
| 2021-05-11 | $11.41 | $11.62 | $11.34 | $11.42 | $10.60 | 76,980 |
| 2021-05-10 | $11.68 | $11.75 | $11.64 | $11.71 | $10.86 | 42,305 |
| 2021-05-07 | $11.40 | $11.62 | $11.39 | $11.62 | $10.78 | 24,314 |
| 2021-05-06 | $11.35 | $11.58 | $11.31 | $11.35 | $10.53 | 41,180 |
| 2021-05-05 | $11.18 | $11.55 | $11.18 | $11.30 | $10.49 | 24,349 |
| 2021-05-04 | $11.06 | $11.26 | $10.97 | $11.09 | $10.29 | 56,732 |
| 2021-05-03 | $11.18 | $11.40 | $11.17 | $11.17 | $10.37 | 35,034 |
| 2021-04-30 | $11.14 | $11.14 | $11.08 | $11.11 | $10.31 | 28,601 |
| 2021-04-29 | $11.21 | $11.24 | $11.13 | $11.15 | $10.35 | 47,623 |
| 2021-04-28 | $11.17 | $11.22 | $11.15 | $11.17 | $10.37 | 36,068 |
| 2021-04-27 | $11.06 | $11.17 | $11.03 | $11.09 | $10.29 | 74,972 |
| 2021-04-26 | $11.12 | $11.17 | $11.12 | $11.13 | $10.33 | 31,502 |
| 2021-04-23 | $11.07 | $11.18 | $11.07 | $11.09 | $10.29 | 27,348 |
| 2021-04-22 | $11.05 | $11.09 | $10.97 | $11.01 | $10.22 | 54,329 |
| 2021-04-21 | $11.05 | $11.28 | $11.05 | $11.22 | $10.41 | 60,217 |
| 2021-04-20 | $11.20 | $11.20 | $11.04 | $11.17 | $10.37 | 264,981 |
| 2021-04-19 | $11.44 | $11.51 | $11.11 | $11.51 | $10.68 | 37,498 |
| 2021-04-16 | $11.34 | $11.47 | $11.34 | $11.41 | $10.59 | 44,887 |
| 2021-04-15 | $11.22 | $11.30 | $11.03 | $11.25 | $10.44 | 35,676 |
| 2021-04-14 | $11.16 | $11.30 | $11.16 | $11.18 | $10.38 | 87,002 |
| 2021-04-13 | $11.16 | $11.28 | $11.16 | $11.27 | $10.46 | 347,363 |
| 2021-04-12 | $11.22 | $11.28 | $11.17 | $11.18 | $10.38 | 57,658 |
| 2021-04-09 | $11.49 | $11.49 | $10.91 | $11.14 | $10.34 | 102,870 |
| 2021-04-08 | $11.53 | $11.67 | $11.38 | $11.64 | $10.45 | 36,659 |
| 2021-04-07 | $11.50 | $11.59 | $11.50 | $11.57 | $10.39 | 48,680 |
| 2021-04-06 | $11.57 | $11.63 | $11.39 | $11.49 | $10.32 | 94,648 |
| 2021-04-05 | $11.50 | $11.66 | $11.44 | $11.61 | $10.43 | 38,627 |
| 2021-04-01 | $11.31 | $11.37 | $11.30 | $11.37 | $10.22 | 28,483 |
| 2021-03-31 | $11.34 | $11.34 | $11.27 | $11.30 | $10.15 | 49,736 |
| 2021-03-30 | $11.26 | $11.37 | $11.24 | $11.36 | $10.21 | 87,062 |
| 2021-03-29 | $11.10 | $11.14 | $11.06 | $11.13 | $10.00 | 42,510 |
| 2021-03-26 | $11.08 | $11.13 | $11.03 | $11.10 | $9.97 | 30,340 |
| 2021-03-25 | $10.95 | $11.07 | $10.87 | $11.07 | $9.95 | 15,574 |
| 2021-03-24 | $10.90 | $10.94 | $10.83 | $10.86 | $9.76 | 27,190 |
| 2021-03-23 | $10.94 | $10.96 | $10.85 | $10.85 | $9.75 | 37,182 |
| 2021-03-22 | $11.01 | $11.04 | $10.98 | $11.02 | $9.90 | 38,793 |
| 2021-03-19 | $10.86 | $10.97 | $10.78 | $10.94 | $9.83 | 22,309 |
| 2021-03-18 | $11.00 | $11.13 | $10.88 | $10.98 | $9.86 | 25,208 |
| 2021-03-17 | $10.88 | $11.00 | $10.85 | $10.96 | $9.85 | 53,919 |
| 2021-03-16 | $10.95 | $10.97 | $10.84 | $10.92 | $9.81 | 39,010 |
| 2021-03-15 | $10.93 | $10.95 | $10.80 | $10.95 | $9.84 | 39,597 |
| 2021-03-12 | $10.86 | $10.93 | $10.83 | $10.92 | $9.81 | 47,155 |
| 2021-03-11 | $10.96 | $10.96 | $10.85 | $10.89 | $9.78 | 39,416 |
| 2021-03-10 | $10.95 | $11.03 | $10.91 | $11.00 | $9.88 | 45,332 |
| 2021-03-09 | $10.97 | $11.05 | $10.96 | $10.96 | $9.85 | 293,512 |
| 2021-03-08 | $10.94 | $11.00 | $10.92 | $10.94 | $9.83 | 77,985 |
| 2021-03-05 | $10.95 | $10.96 | $10.77 | $10.94 | $9.83 | 38,766 |
| 2021-03-04 | $11.01 | $11.02 | $10.64 | $10.67 | $9.59 | 73,501 |
| 2021-03-03 | $10.65 | $10.75 | $10.60 | $10.75 | $9.66 | 235,204 |
| 2021-03-02 | $10.43 | $10.50 | $10.39 | $10.40 | $9.34 | 74,932 |
| 2021-03-01 | $10.23 | $10.32 | $10.23 | $10.28 | $9.24 | 66,790 |
| 2021-02-26 | $10.17 | $10.17 | $10.08 | $10.08 | $9.06 | 20,500 |
| 2021-02-25 | $10.70 | $10.70 | $10.25 | $10.59 | $9.51 | 82,040 |
| 2021-02-24 | $10.48 | $10.60 | $10.48 | $10.59 | $9.51 | 82,040 |
| 2021-02-23 | $10.55 | $10.62 | $10.49 | $10.57 | $9.50 | 79,488 |
| 2021-02-22 | $10.40 | $10.57 | $10.40 | $10.54 | $9.47 | 29,778 |
| 2021-02-19 | $10.17 | $10.24 | $10.14 | $10.15 | $9.12 | 38,411 |
| 2021-02-18 | $10.13 | $10.14 | $10.05 | $10.07 | $9.05 | 50,750 |
| 2021-02-17 | $9.98 | $10.08 | $9.93 | $10.07 | $9.05 | 50,750 |
| 2021-02-16 | $9.94 | $10.10 | $9.94 | $10.09 | $9.07 | 174,428 |
| 2021-02-12 | $9.63 | $9.67 | $9.63 | $9.65 | $8.67 | 31,003 |
| 2021-02-11 | $9.66 | $9.67 | $9.61 | $9.66 | $8.68 | 18,795 |
| 2021-02-10 | $9.66 | $9.66 | $9.53 | $9.58 | $8.61 | 25,626 |
| 2021-02-09 | $9.44 | $9.48 | $9.40 | $9.44 | $8.48 | 23,573 |
| 2021-02-08 | $9.43 | $9.43 | $9.39 | $9.40 | $8.45 | 21,709 |
| 2021-02-05 | $9.39 | $9.47 | $9.33 | $9.34 | $8.39 | 39,586 |
| 2021-02-04 | $9.56 | $9.61 | $9.41 | $9.53 | $8.56 | 33,807 |
| 2021-02-03 | $9.68 | $9.80 | $9.68 | $9.72 | $8.73 | 25,539 |
| 2021-02-02 | $9.35 | $9.42 | $9.30 | $9.39 | $8.44 | 47,211 |
| 2021-02-01 | $9.27 | $9.33 | $9.25 | $9.30 | $8.36 | 25,463 |
| 2021-01-29 | $9.18 | $9.21 | $9.08 | $9.12 | $8.19 | 638,820 |
| 2021-01-28 | $9.31 | $9.40 | $9.30 | $9.36 | $8.41 | 35,403 |
| 2021-01-27 | $9.42 | $9.63 | $9.30 | $9.32 | $8.37 | 20,182 |
| 2021-01-26 | $9.49 | $9.55 | $9.48 | $9.53 | $8.56 | 13,562 |
| 2021-01-25 | $9.37 | $9.39 | $9.27 | $9.36 | $8.41 | 54,178 |
| 2021-01-22 | $9.53 | $9.59 | $9.50 | $9.58 | $8.61 | 13,030 |
| 2021-01-21 | $9.62 | $9.63 | $9.54 | $9.57 | $8.60 | 24,821 |
| 2021-01-20 | $9.42 | $9.52 | $9.41 | $9.52 | $8.55 | 29,840 |
| 2021-01-19 | $9.39 | $9.46 | $9.32 | $9.40 | $8.45 | 126,304 |
| 2021-01-15 | $9.50 | $9.60 | $9.37 | $9.47 | $8.51 | 65,483 |
| 2021-01-14 | $9.50 | $9.58 | $9.50 | $9.56 | $8.59 | 60,477 |
| 2021-01-13 | $9.49 | $9.59 | $9.49 | $9.57 | $8.60 | 58,555 |
| 2021-01-12 | $9.38 | $9.47 | $9.25 | $9.45 | $8.49 | 59,285 |
| 2021-01-11 | $9.26 | $9.36 | $9.24 | $9.34 | $8.39 | 32,883 |
| 2021-01-08 | $9.49 | $9.52 | $9.36 | $9.49 | $8.52 | 87,656 |
| 2021-01-07 | $9.46 | $9.54 | $9.40 | $9.43 | $8.47 | 33,752 |
| 2021-01-06 | $9.32 | $9.50 | $9.31 | $9.42 | $8.46 | 88,164 |
| 2021-01-05 | $8.86 | $8.99 | $8.85 | $8.92 | $8.01 | 37,952 |
| 2021-01-04 | $8.99 | $9.01 | $8.76 | $8.80 | $7.91 | 30,926 |
| 2020-12-31 | $8.85 | $8.88 | $8.79 | $8.82 | $7.92 | 49,505 |
| 2020-12-30 | $8.92 | $8.94 | $8.85 | $8.85 | $7.95 | 21,197 |
| 2020-12-29 | $8.95 | $8.96 | $8.79 | $8.82 | $7.92 | 50,836 |
| 2020-12-28 | $8.92 | $8.97 | $8.85 | $8.86 | $7.96 | 61,354 |
| 2020-12-24 | $8.86 | $8.92 | $8.84 | $8.92 | $8.01 | 112,638 |
| 2020-12-23 | $8.70 | $8.82 | $8.69 | $8.79 | $7.89 | 59,196 |
| 2020-12-22 | $8.44 | $8.54 | $8.41 | $8.43 | $7.57 | 23,737 |
| 2020-12-21 | $8.23 | $8.49 | $8.18 | $8.47 | $7.61 | 75,617 |
| 2020-12-18 | $8.87 | $8.87 | $8.74 | $8.77 | $7.88 | 48,160 |
| 2020-12-17 | $9.13 | $9.13 | $8.97 | $8.97 | $8.06 | 47,851 |
| 2020-12-16 | $8.85 | $8.90 | $8.81 | $8.83 | $7.93 | 48,416 |
| 2020-12-15 | $8.61 | $8.74 | $8.56 | $8.71 | $7.83 | 64,234 |
| 2020-12-14 | $8.68 | $8.68 | $8.45 | $8.45 | $7.59 | 66,843 |
| 2020-12-11 | $8.35 | $8.44 | $8.28 | $8.34 | $7.49 | 78,717 |
| 2020-12-10 | $8.46 | $8.66 | $8.46 | $8.59 | $7.72 | 35,834 |
| 2020-12-09 | $8.93 | $8.98 | $8.83 | $8.86 | $7.81 | 85,610 |
| 2020-12-08 | $8.80 | $8.80 | $8.70 | $8.73 | $7.69 | 90,070 |
| 2020-12-07 | $8.84 | $9.17 | $8.80 | $8.85 | $7.80 | 152,289 |
| 2020-12-04 | $9.10 | $9.35 | $9.04 | $9.08 | $8.00 | 93,377 |
| 2020-12-03 | $8.91 | $9.03 | $8.90 | $8.92 | $7.86 | 106,110 |
| 2020-12-02 | $8.98 | $8.98 | $8.77 | $8.92 | $7.86 | 62,540 |
| 2020-12-01 | $8.69 | $8.95 | $8.67 | $8.86 | $7.81 | 135,560 |
| 2020-11-30 | $8.66 | $8.70 | $8.45 | $8.45 | $7.45 | 114,364 |
| 2020-11-27 | $8.63 | $8.65 | $8.57 | $8.62 | $7.60 | 81,742 |
| 2020-11-25 | $8.78 | $8.86 | $8.69 | $8.70 | $7.67 | 535,743 |
| 2020-11-24 | $8.82 | $9.05 | $8.82 | $9.00 | $7.93 | 169,748 |
| 2020-11-23 | $8.60 | $8.64 | $8.50 | $8.59 | $7.57 | 994,849 |
| 2020-11-20 | $8.41 | $8.45 | $8.38 | $8.41 | $7.41 | 181,916 |
| 2020-11-19 | $8.27 | $8.37 | $8.27 | $8.35 | $7.36 | 1,546,443 |
| 2020-11-18 | $8.43 | $8.48 | $8.33 | $8.35 | $7.36 | 45,979 |
| 2020-11-17 | $8.32 | $8.39 | $8.28 | $8.37 | $7.38 | 47,467 |
| 2020-11-16 | $8.34 | $8.48 | $8.26 | $8.31 | $7.32 | 50,160 |
| 2020-11-13 | $8.11 | $8.18 | $8.06 | $8.15 | $7.18 | 321,164 |
| 2020-11-12 | $8.00 | $8.01 | $7.86 | $7.91 | $6.97 | 669,819 |
| 2020-11-11 | $8.22 | $8.24 | $8.09 | $8.11 | $7.15 | 522,094 |
| 2020-11-10 | $8.23 | $8.34 | $8.23 | $8.33 | $7.34 | 193,082 |
| 2020-11-09 | $7.89 | $8.04 | $7.85 | $7.99 | $7.04 | 83,451 |
| 2020-11-06 | $7.36 | $7.36 | $7.25 | $7.29 | $6.42 | 134,987 |
| 2020-11-05 | $7.04 | $7.17 | $7.04 | $7.09 | $6.25 | 155,117 |
| 2020-11-04 | $6.92 | $6.95 | $6.69 | $6.88 | $6.06 | 198,854 |
| 2020-11-03 | $6.90 | $7.02 | $6.89 | $6.95 | $6.13 | 163,960 |
| 2020-11-02 | $6.75 | $6.77 | $6.68 | $6.71 | $5.91 | 215,511 |
| 2020-10-30 | $6.65 | $6.70 | $6.57 | $6.65 | $5.86 | 207,214 |
| 2020-10-29 | $6.60 | $6.67 | $6.57 | $6.65 | $5.86 | 177,575 |
| 2020-10-28 | $6.70 | $6.79 | $6.63 | $6.71 | $5.91 | 75,657 |
| 2020-10-27 | $7.09 | $7.09 | $6.91 | $6.92 | $6.10 | 234,335 |
| 2020-10-26 | $7.29 | $7.31 | $7.14 | $7.18 | $6.33 | 343,628 |
| 2020-10-23 | $7.18 | $7.32 | $7.15 | $7.16 | $6.31 | 1,655,269 |
| 2020-10-22 | $7.24 | $7.27 | $7.16 | $7.20 | $6.35 | 117,230 |
| 2020-10-21 | $7.35 | $7.41 | $7.24 | $7.24 | $6.38 | 679,570 |
| 2020-10-20 | $7.51 | $7.52 | $7.42 | $7.46 | $6.57 | 96,100 |
| 2020-10-19 | $7.20 | $7.55 | $7.20 | $7.39 | $6.51 | 78,269 |
| 2020-10-16 | $7.40 | $7.48 | $7.32 | $7.47 | $6.58 | 85,459 |
| 2020-10-15 | $7.27 | $7.41 | $7.27 | $7.37 | $6.50 | 49,201 |
| 2020-10-14 | $7.66 | $7.69 | $7.56 | $7.60 | $6.70 | 55,836 |
| 2020-10-13 | $7.72 | $7.72 | $7.56 | $7.62 | $6.72 | 51,841 |
| 2020-10-12 | $7.90 | $7.94 | $7.87 | $7.94 | $7.00 | 21,663 |
| 2020-10-09 | $7.86 | $7.95 | $7.60 | $7.84 | $6.91 | 31,125 |
| 2020-10-08 | $7.82 | $7.88 | $7.70 | $7.88 | $6.94 | 35,396 |
| 2020-10-07 | $7.80 | $7.82 | $7.71 | $7.81 | $6.88 | 45,918 |
| 2020-10-06 | $7.85 | $7.93 | $7.77 | $7.78 | $6.86 | 66,958 |
| 2020-10-05 | $7.74 | $7.76 | $7.54 | $7.75 | $6.83 | 72,241 |
| 2020-10-02 | $7.51 | $7.65 | $7.47 | $7.62 | $6.72 | 88,941 |
| 2020-10-01 | $7.58 | $7.58 | $7.45 | $7.52 | $6.63 | 91,070 |
| 2020-09-30 | $7.55 | $7.65 | $7.48 | $7.62 | $6.72 | 71,903 |
| 2020-09-29 | $7.54 | $7.61 | $7.50 | $7.55 | $6.65 | 116,669 |
| 2020-09-28 | $7.69 | $7.79 | $7.67 | $7.69 | $6.77 | 92,293 |
| 2020-09-25 | $7.26 | $7.39 | $7.25 | $7.39 | $6.51 | 55,894 |
| 2020-09-24 | $7.25 | $7.50 | $7.24 | $7.25 | $6.39 | 112,050 |
| 2020-09-23 | $7.41 | $7.42 | $7.23 | $7.26 | $6.40 | 204,177 |
| 2020-09-22 | $7.37 | $7.42 | $6.96 | $7.34 | $6.47 | 80,211 |
| 2020-09-21 | $7.37 | $7.49 | $7.30 | $7.45 | $6.57 | 60,289 |
| 2020-09-18 | $7.86 | $7.86 | $7.65 | $7.65 | $6.74 | 41,398 |
| 2020-09-17 | $7.91 | $7.97 | $7.88 | $7.91 | $6.97 | 37,099 |
| 2020-09-16 | $7.82 | $8.04 | $7.82 | $8.01 | $7.06 | 195,406 |
| 2020-09-15 | $8.04 | $8.07 | $7.88 | $7.96 | $7.01 | 112,114 |
| 2020-09-14 | $7.84 | $8.04 | $7.68 | $7.93 | $6.99 | 83,015 |
| 2020-09-11 | $7.28 | $8.00 | $7.28 | $7.91 | $6.97 | 83,671 |
| 2020-09-10 | $7.35 | $7.66 | $7.35 | $7.46 | $6.57 | 80,353 |
| 2020-09-09 | $7.61 | $7.71 | $7.61 | $7.65 | $6.74 | 62,049 |
| 2020-09-08 | $7.60 | $7.60 | $7.31 | $7.51 | $6.62 | 65,211 |
| 2020-09-04 | $7.21 | $7.56 | $7.21 | $7.53 | $6.64 | 64,576 |
| 2020-09-03 | $7.55 | $7.57 | $7.36 | $7.40 | $6.52 | 82,040 |
| 2020-09-02 | $7.63 | $7.63 | $7.49 | $7.55 | $6.65 | 97,288 |
| 2020-09-01 | $7.46 | $7.61 | $7.45 | $7.52 | $6.63 | 85,495 |
| 2020-08-31 | $7.74 | $8.07 | $7.63 | $7.65 | $6.74 | 19,352 |
| 2020-08-28 | $7.70 | $7.75 | $7.66 | $7.74 | $6.82 | 33,826 |
| 2020-08-27 | $7.67 | $7.72 | $7.46 | $7.64 | $6.73 | 83,246 |
| 2020-08-26 | $7.71 | $7.73 | $7.46 | $7.67 | $6.76 | 36,468 |
| 2020-08-25 | $7.64 | $7.66 | $7.52 | $7.63 | $6.72 | 67,588 |
| 2020-08-24 | $7.55 | $7.62 | $7.55 | $7.58 | $6.68 | 55,413 |
| 2020-08-21 | $7.69 | $7.69 | $7.46 | $7.55 | $6.65 | 68,698 |
| 2020-08-20 | $7.48 | $7.59 | $7.39 | $7.58 | $6.68 | 104,719 |
| 2020-08-19 | $7.60 | $7.76 | $7.60 | $7.63 | $6.72 | 153,894 |
| 2020-08-18 | $7.69 | $7.77 | $7.67 | $7.77 | $6.85 | 110,357 |
| 2020-08-17 | $7.75 | $7.78 | $7.67 | $7.73 | $6.81 | 35,261 |
| 2020-08-14 | $7.66 | $7.77 | $7.62 | $7.72 | $6.80 | 223,019 |
| 2020-08-13 | $8.02 | $8.10 | $7.91 | $7.99 | $6.90 | 52,385 |
| 2020-08-12 | $8.10 | $8.14 | $7.97 | $7.98 | $6.89 | 53,920 |
| 2020-08-11 | $7.75 | $8.09 | $7.72 | $7.91 | $6.83 | 70,600 |
| 2020-08-10 | $7.79 | $7.84 | $7.74 | $7.78 | $6.72 | 56,384 |
| 2020-08-07 | $7.73 | $7.89 | $7.68 | $7.89 | $6.82 | 84,844 |
| 2020-08-06 | $8.00 | $8.07 | $7.78 | $7.99 | $6.90 | 73,919 |
| 2020-08-05 | $7.56 | $7.70 | $7.56 | $7.58 | $6.55 | 52,349 |
| 2020-08-04 | $7.38 | $7.45 | $7.36 | $7.44 | $6.43 | 105,665 |
| 2020-08-03 | $6.90 | $7.37 | $6.90 | $7.31 | $6.31 | 75,511 |
| 2020-07-31 | $7.23 | $7.23 | $6.95 | $7.01 | $6.06 | 71,388 |
| 2020-07-30 | $7.05 | $7.22 | $6.87 | $7.14 | $6.17 | 56,471 |
| 2020-07-29 | $7.39 | $7.46 | $7.27 | $7.40 | $6.39 | 67,035 |
| 2020-07-28 | $6.98 | $7.46 | $6.98 | $7.34 | $6.34 | 107,250 |
| 2020-07-27 | $7.28 | $7.37 | $7.15 | $7.26 | $6.27 | 46,420 |
| 2020-07-24 | $7.35 | $7.40 | $7.31 | $7.32 | $6.32 | 88,946 |
| 2020-07-23 | $7.44 | $7.53 | $7.40 | $7.42 | $6.41 | 56,394 |
| 2020-07-22 | $7.57 | $7.62 | $7.50 | $7.62 | $6.58 | 52,347 |
| 2020-07-21 | $7.51 | $7.55 | $7.38 | $7.41 | $6.40 | 197,661 |
| 2020-07-20 | $7.50 | $7.65 | $7.39 | $7.53 | $6.50 | 149,253 |
| 2020-07-17 | $7.40 | $7.56 | $7.38 | $7.54 | $6.51 | 62,130 |
| 2020-07-16 | $7.48 | $7.55 | $7.43 | $7.55 | $6.52 | 82,504 |
| 2020-07-15 | $7.61 | $7.65 | $7.48 | $7.52 | $6.50 | 63,242 |
| 2020-07-14 | $7.30 | $7.48 | $7.30 | $7.39 | $6.38 | 128,752 |
| 2020-07-13 | $7.32 | $7.37 | $7.21 | $7.26 | $6.27 | 100,310 |
| 2020-07-10 | $7.17 | $7.35 | $7.17 | $7.35 | $6.35 | 116,423 |
| 2020-07-09 | $7.30 | $7.30 | $7.10 | $7.15 | $6.18 | 382,451 |
| 2020-07-08 | $7.20 | $7.31 | $7.10 | $7.26 | $6.27 | 62,614 |
| 2020-07-07 | $7.31 | $7.32 | $7.21 | $7.21 | $6.23 | 148,673 |
| 2020-07-06 | $7.17 | $7.23 | $7.13 | $7.14 | $6.17 | 113,153 |
| 2020-07-02 | $6.98 | $7.16 | $6.96 | $7.04 | $6.08 | 126,587 |
| 2020-07-01 | $6.75 | $6.95 | $6.75 | $6.91 | $5.97 | 56,886 |
| 2020-06-30 | $6.68 | $7.02 | $6.68 | $6.90 | $5.96 | 72,116 |
| 2020-06-29 | $6.74 | $6.85 | $6.73 | $6.78 | $5.86 | 73,518 |
| 2020-06-26 | $6.78 | $6.78 | $6.66 | $6.70 | $5.79 | 131,789 |
| 2020-06-25 | $6.69 | $6.86 | $6.54 | $6.83 | $5.90 | 139,042 |
| 2020-06-24 | $6.87 | $6.93 | $6.73 | $6.74 | $5.82 | 236,879 |
| 2020-06-23 | $7.10 | $7.15 | $7.04 | $7.04 | $6.08 | 101,197 |
| 2020-06-22 | $6.92 | $6.99 | $6.81 | $6.98 | $6.03 | 147,194 |
| 2020-06-19 | $6.94 | $7.06 | $6.91 | $6.91 | $5.97 | 93,625 |
| 2020-06-18 | $7.00 | $7.05 | $6.90 | $6.95 | $6.00 | 126,327 |
| 2020-06-17 | $7.14 | $7.15 | $6.99 | $7.02 | $6.06 | 463,170 |
| 2020-06-16 | $7.41 | $7.49 | $7.27 | $7.33 | $6.33 | 216,185 |
| 2020-06-15 | $6.89 | $7.32 | $6.89 | $7.32 | $6.32 | 567,451 |
| 2020-06-12 | $7.05 | $7.35 | $6.80 | $7.03 | $6.07 | 82,477 |
| 2020-06-11 | $7.04 | $7.13 | $6.84 | $6.90 | $5.96 | 1,207,743 |
| 2020-06-10 | $7.44 | $7.48 | $7.27 | $7.33 | $6.33 | 90,392 |
| 2020-06-09 | $7.34 | $7.60 | $7.32 | $7.39 | $6.38 | 418,934 |
| 2020-06-08 | $7.56 | $7.61 | $7.46 | $7.61 | $6.57 | 112,274 |
| 2020-06-05 | $7.57 | $7.59 | $7.45 | $7.47 | $6.45 | 142,479 |
| 2020-06-04 | $7.01 | $7.51 | $6.95 | $7.17 | $6.19 | 662,522 |
| 2020-06-03 | $6.91 | $7.10 | $6.91 | $7.02 | $6.06 | 99,394 |
| 2020-06-02 | $6.53 | $6.62 | $6.50 | $6.52 | $5.63 | 219,440 |
| 2020-06-01 | $6.27 | $6.60 | $6.27 | $6.32 | $5.46 | 78,057 |
| 2020-05-29 | $6.15 | $6.24 | $6.03 | $6.09 | $5.26 | 99,892 |
| 2020-05-28 | $6.47 | $6.50 | $6.40 | $6.42 | $5.55 | 131,450 |
| 2020-05-27 | $6.56 | $6.56 | $6.35 | $6.50 | $5.61 | 371,965 |
| 2020-05-26 | $6.10 | $6.19 | $6.08 | $6.09 | $5.26 | 301,133 |
| 2020-05-22 | $5.80 | $5.82 | $5.72 | $5.78 | $4.99 | 178,372 |
| 2020-05-21 | $5.85 | $5.95 | $5.61 | $5.80 | $5.01 | 281,109 |
| 2020-05-20 | $5.85 | $5.90 | $5.80 | $5.82 | $5.03 | 230,035 |
| 2020-05-19 | $5.77 | $5.95 | $5.76 | $5.84 | $5.04 | 756,085 |
| 2020-05-18 | $5.79 | $6.15 | $5.77 | $5.94 | $5.13 | 410,500 |
| 2020-05-15 | $5.68 | $5.68 | $5.42 | $5.56 | $4.80 | 260,362 |
| 2020-05-14 | $5.56 | $5.76 | $5.40 | $5.73 | $4.95 | 272,725 |
| 2020-05-13 | $5.83 | $5.84 | $5.69 | $5.71 | $4.93 | 253,678 |
| 2020-05-12 | $6.13 | $6.19 | $5.99 | $5.99 | $5.17 | 419,973 |
| 2020-05-11 | $6.06 | $6.34 | $5.87 | $6.02 | $5.20 | 135,433 |
| 2020-05-08 | $6.50 | $6.50 | $6.04 | $6.14 | $5.30 | 143,227 |
| 2020-05-07 | $6.09 | $6.19 | $5.95 | $6.04 | $5.22 | 546,565 |
| 2020-05-06 | $6.00 | $6.00 | $5.82 | $5.89 | $5.09 | 176,106 |
| 2020-05-05 | $5.92 | $6.00 | $5.68 | $5.80 | $5.01 | 242,045 |
| 2020-05-04 | $5.78 | $6.00 | $5.66 | $5.72 | $4.94 | 408,218 |
| 2020-05-01 | $6.00 | $6.48 | $5.92 | $5.93 | $5.12 | 193,608 |
| 2020-04-30 | $6.10 | $6.17 | $6.03 | $6.06 | $5.23 | 1,159,688 |
| 2020-04-29 | $6.42 | $6.70 | $6.40 | $6.50 | $5.61 | 201,480 |
| 2020-04-28 | $6.30 | $6.34 | $6.19 | $6.29 | $5.43 | 442,619 |
| 2020-04-27 | $5.95 | $6.06 | $5.91 | $6.00 | $5.18 | 459,273 |
| 2020-04-24 | $5.77 | $5.90 | $5.67 | $5.83 | $5.04 | 172,389 |
| 2020-04-23 | $5.80 | $5.99 | $5.80 | $5.83 | $5.04 | 228,975 |
| 2020-04-22 | $5.90 | $6.07 | $5.84 | $5.94 | $5.13 | 403,302 |
| 2020-04-21 | $6.05 | $6.07 | $5.81 | $5.85 | $5.05 | 688,115 |
| 2020-04-20 | $6.07 | $6.14 | $5.90 | $6.00 | $5.18 | 395,590 |
| 2020-04-17 | $6.25 | $6.31 | $6.11 | $6.27 | $5.42 | 429,575 |
| 2020-04-16 | $6.00 | $6.26 | $5.80 | $6.03 | $5.21 | 369,846 |
| 2020-04-15 | $6.13 | $6.26 | $6.05 | $6.07 | $5.24 | 537,353 |
| 2020-04-14 | $6.61 | $6.64 | $6.22 | $6.62 | $5.72 | 904,490 |
| 2020-04-13 | $7.17 | $7.17 | $6.55 | $6.60 | $5.70 | 237,920 |
| 2020-04-09 | $6.53 | $6.81 | $6.53 | $6.74 | $5.82 | 336,526 |
| 2020-04-08 | $6.50 | $6.61 | $6.15 | $6.33 | $5.47 | 485,451 |
| 2020-04-07 | $6.85 | $6.96 | $6.50 | $6.51 | $5.62 | 543,325 |
| 2020-04-06 | $6.07 | $6.19 | $6.01 | $6.17 | $5.33 | 537,552 |
| 2020-04-03 | $6.06 | $6.06 | $5.66 | $5.71 | $4.93 | 828,690 |
| 2020-04-02 | $6.20 | $6.31 | $5.97 | $6.17 | $5.33 | 626,624 |
| 2020-04-01 | $6.06 | $6.16 | $5.90 | $5.92 | $5.11 | 248,439 |
| 2020-03-31 | $6.61 | $6.77 | $6.51 | $6.57 | $5.68 | 718,413 |
| 2020-03-30 | $6.56 | $6.83 | $6.54 | $6.83 | $5.90 | 611,384 |
| 2020-03-27 | $6.59 | $6.95 | $6.54 | $6.68 | $5.77 | 280,608 |
| 2020-03-26 | $6.07 | $6.83 | $6.07 | $6.73 | $5.81 | 543,832 |
| 2020-03-25 | $6.11 | $6.35 | $5.98 | $6.15 | $5.31 | 269,802 |
| 2020-03-24 | $5.45 | $5.81 | $5.39 | $5.76 | $4.98 | 477,854 |
| 2020-03-23 | $5.10 | $5.22 | $4.72 | $4.90 | $4.23 | 672,900 |
| 2020-03-20 | $5.52 | $5.58 | $5.21 | $5.25 | $4.54 | 1,605,715 |
| 2020-03-19 | $5.06 | $5.30 | $4.95 | $5.05 | $4.36 | 596,038 |
| 2020-03-18 | $5.52 | $5.78 | $5.28 | $5.42 | $4.68 | 986,597 |
| 2020-03-17 | $5.80 | $6.19 | $5.66 | $6.11 | $5.28 | 784,963 |
| 2020-03-16 | $6.03 | $6.37 | $5.95 | $5.96 | $5.15 | 472,503 |
| 2020-03-13 | $7.23 | $7.25 | $6.60 | $7.23 | $6.25 | 614,650 |
| 2020-03-12 | $7.18 | $7.28 | $6.80 | $7.10 | $6.13 | 607,457 |
| 2020-03-11 | $8.27 | $8.27 | $7.78 | $7.86 | $6.79 | 522,486 |
| 2020-03-10 | $8.39 | $8.52 | $8.00 | $8.52 | $7.36 | 669,549 |
| 2020-03-09 | $8.14 | $8.31 | $7.85 | $7.89 | $6.82 | 345,136 |
| 2020-03-06 | $8.72 | $9.02 | $8.72 | $8.91 | $7.70 | 212,604 |
| 2020-03-05 | $9.01 | $9.13 | $8.91 | $9.01 | $7.78 | 254,136 |
| 2020-03-04 | $9.05 | $9.17 | $8.87 | $9.14 | $7.90 | 236,747 |
| 2020-03-03 | $8.95 | $9.10 | $8.75 | $8.84 | $7.64 | 667,303 |
| 2020-03-02 | $8.81 | $8.91 | $8.67 | $8.91 | $7.70 | 247,264 |
| 2020-02-28 | $8.96 | $9.07 | $8.82 | $9.07 | $7.83 | 284,795 |
| 2020-02-27 | $9.41 | $9.52 | $9.25 | $9.29 | $8.03 | 181,896 |
| 2020-02-26 | $9.77 | $9.90 | $9.67 | $9.68 | $8.36 | 248,168 |
| 2020-02-25 | $10.00 | $10.00 | $9.72 | $9.74 | $8.41 | 132,292 |
| 2020-02-24 | $10.00 | $10.10 | $9.95 | $10.02 | $8.66 | 94,988 |
| 2020-02-21 | $10.52 | $10.52 | $10.41 | $10.45 | $9.03 | 68,658 |
| 2020-02-20 | $10.44 | $10.51 | $10.41 | $10.47 | $9.04 | 100,715 |
| 2020-02-19 | $10.60 | $10.65 | $10.54 | $10.56 | $9.12 | 49,737 |
| 2020-02-18 | $10.62 | $10.64 | $10.58 | $10.63 | $9.18 | 67,795 |
| 2020-02-14 | $10.71 | $10.71 | $10.63 | $10.67 | $9.22 | 27,743 |
| 2020-02-13 | $10.63 | $10.71 | $10.59 | $10.68 | $9.23 | 38,048 |
| 2020-02-12 | $10.68 | $10.68 | $10.61 | $10.66 | $9.21 | 130,561 |
| 2020-02-11 | $10.62 | $10.66 | $10.58 | $10.60 | $9.16 | 109,596 |
| 2020-02-10 | $10.51 | $10.53 | $10.45 | $10.48 | $9.05 | 73,845 |
| 2020-02-07 | $10.47 | $10.58 | $10.45 | $10.48 | $9.05 | 42,275 |
| 2020-02-06 | $10.71 | $10.71 | $10.50 | $10.56 | $9.12 | 408,797 |
| 2020-02-05 | $10.55 | $10.64 | $10.53 | $10.64 | $9.19 | 108,522 |
| 2020-02-04 | $10.53 | $10.53 | $10.41 | $10.41 | $8.99 | 94,284 |
| 2020-02-03 | $10.43 | $10.48 | $10.39 | $10.40 | $8.98 | 39,381 |
| 2020-01-31 | $10.50 | $10.50 | $10.42 | $10.43 | $9.01 | 68,578 |
| 2020-01-30 | $10.56 | $10.71 | $10.52 | $10.71 | $9.25 | 57,799 |
| 2020-01-29 | $10.60 | $10.61 | $10.55 | $10.55 | $9.11 | 58,288 |
| 2020-01-28 | $10.55 | $10.61 | $10.54 | $10.59 | $9.15 | 45,863 |
| 2020-01-27 | $10.47 | $10.56 | $10.45 | $10.52 | $9.09 | 51,832 |
| 2020-01-24 | $10.76 | $10.84 | $10.66 | $10.67 | $9.22 | 123,796 |
| 2020-01-23 | $10.68 | $10.74 | $10.64 | $10.73 | $9.27 | 117,423 |
| 2020-01-22 | $10.77 | $10.83 | $10.73 | $10.76 | $9.29 | 43,571 |
| 2020-01-21 | $10.61 | $10.70 | $10.61 | $10.62 | $9.17 | 56,340 |
| 2020-01-17 | $10.68 | $10.68 | $10.56 | $10.57 | $9.13 | 214,925 |
| 2020-01-16 | $10.60 | $10.66 | $10.56 | $10.65 | $9.20 | 46,981 |
| 2020-01-15 | $10.62 | $10.66 | $10.58 | $10.60 | $9.16 | 28,613 |
| 2020-01-14 | $10.67 | $10.71 | $10.67 | $10.68 | $9.23 | 32,615 |
| 2020-01-13 | $10.68 | $10.73 | $10.64 | $10.69 | $9.23 | 123,238 |
| 2020-01-10 | $10.79 | $10.79 | $10.72 | $10.74 | $9.28 | 129,068 |
| 2020-01-09 | $10.92 | $10.94 | $10.88 | $10.93 | $9.44 | 30,255 |
| 2020-01-08 | $10.89 | $10.96 | $10.88 | $10.88 | $9.40 | 25,369 |
| 2020-01-07 | $10.93 | $10.95 | $10.89 | $10.90 | $9.42 | 186,361 |
| 2020-01-06 | $10.79 | $10.91 | $10.79 | $10.88 | $9.40 | 35,516 |
| 2020-01-03 | $10.90 | $11.08 | $10.88 | $10.90 | $9.42 | 49,223 |
| 2020-01-02 | $11.15 | $11.19 | $11.06 | $11.12 | $9.61 | 63,488 |
| 2019-12-31 | $11.02 | $11.07 | $10.98 | $11.02 | $9.52 | 61,561 |
| 2019-12-30 | $11.06 | $11.06 | $10.95 | $10.97 | $9.48 | 49,878 |
| 2019-12-27 | $11.03 | $11.23 | $10.99 | $11.02 | $9.52 | 85,373 |
| 2019-12-26 | $10.94 | $11.07 | $10.91 | $11.02 | $9.52 | 94,291 |
| 2019-12-24 | $10.87 | $10.91 | $10.78 | $10.91 | $9.42 | 79,442 |
| 2019-12-23 | $10.82 | $10.86 | $10.78 | $10.82 | $9.35 | 211,467 |
| 2019-12-20 | $10.89 | $10.92 | $10.81 | $10.81 | $9.34 | 43,481 |
| 2019-12-19 | $11.00 | $11.06 | $10.90 | $10.90 | $9.42 | 66,585 |
| 2019-12-18 | $11.06 | $11.09 | $11.02 | $11.06 | $9.55 | 50,752 |
| 2019-12-17 | $11.09 | $11.22 | $11.09 | $11.14 | $9.62 | 70,624 |
| 2019-12-16 | $11.39 | $11.43 | $11.31 | $11.35 | $9.80 | 798,474 |
| 2019-12-13 | $11.15 | $11.18 | $11.02 | $11.11 | $9.60 | 977,759 |
| 2019-12-12 | $10.63 | $10.73 | $10.56 | $10.71 | $9.25 | 81,594 |
| 2019-12-11 | $10.48 | $10.55 | $10.44 | $10.51 | $9.08 | 65,874 |
| 2019-12-10 | $10.63 | $10.65 | $10.58 | $10.61 | $9.17 | 67,827 |
| 2019-12-09 | $10.56 | $10.68 | $10.56 | $10.61 | $9.17 | 103,744 |
| 2019-12-06 | $10.44 | $10.49 | $10.38 | $10.43 | $9.01 | 42,051 |
| 2019-12-05 | $10.31 | $10.37 | $10.25 | $10.33 | $8.92 | 137,406 |
| 2019-12-04 | $10.28 | $10.35 | $10.27 | $10.34 | $8.93 | 135,314 |
| 2019-12-03 | $10.17 | $10.26 | $10.12 | $10.23 | $8.84 | 50,825 |
| 2019-12-02 | $10.37 | $10.40 | $10.26 | $10.30 | $8.90 | 123,713 |
| 2019-11-29 | $10.44 | $10.46 | $10.32 | $10.46 | $9.04 | 24,291 |
| 2019-11-27 | $10.34 | $10.43 | $10.32 | $10.36 | $8.95 | 95,033 |
| 2019-11-26 | $10.38 | $10.46 | $10.29 | $10.34 | $8.93 | 141,110 |
| 2019-11-25 | $10.44 | $10.44 | $10.33 | $10.40 | $8.98 | 1,422,955 |
| 2019-11-22 | $10.35 | $10.40 | $10.31 | $10.35 | $8.94 | 47,647 |
| 2019-11-21 | $10.56 | $10.56 | $10.28 | $10.39 | $8.98 | 129,104 |
| 2019-11-20 | $10.47 | $10.52 | $10.42 | $10.46 | $9.04 | 177,914 |
| 2019-11-19 | $10.98 | $10.98 | $10.85 | $10.93 | $9.44 | 65,683 |
| 2019-11-18 | $10.80 | $10.99 | $10.75 | $10.84 | $9.36 | 74,637 |
| 2019-11-15 | $11.23 | $11.40 | $11.21 | $11.24 | $9.71 | 23,402 |
| 2019-11-14 | $11.19 | $11.21 | $11.11 | $11.21 | $9.68 | 51,102 |
| 2019-11-13 | $11.08 | $11.17 | $11.08 | $11.17 | $9.65 | 68,217 |
| 2019-11-12 | $11.32 | $11.42 | $11.27 | $11.29 | $9.75 | 21,871 |
| 2019-11-11 | $11.23 | $11.29 | $11.23 | $11.25 | $9.72 | 50,532 |
| 2019-11-08 | $11.12 | $11.14 | $11.03 | $11.07 | $9.56 | 44,140 |
| 2019-11-07 | $11.18 | $11.22 | $11.12 | $11.14 | $9.62 | 29,746 |
| 2019-11-06 | $11.03 | $11.29 | $11.03 | $11.08 | $9.57 | 31,392 |
| 2019-11-05 | $11.09 | $11.25 | $11.09 | $11.18 | $9.66 | 62,406 |
| 2019-11-04 | $11.00 | $11.00 | $10.91 | $10.92 | $9.43 | 44,977 |
| 2019-11-01 | $10.88 | $10.96 | $10.82 | $10.93 | $9.44 | 60,495 |
| 2019-10-31 | $10.89 | $10.89 | $10.76 | $10.89 | $9.41 | 46,122 |
| 2019-10-30 | $10.73 | $10.86 | $10.70 | $10.86 | $9.38 | 78,525 |
| 2019-10-29 | $10.95 | $11.02 | $10.90 | $10.96 | $9.47 | 21,206 |
| 2019-10-28 | $11.00 | $11.03 | $10.96 | $10.96 | $9.47 | 77,112 |
| 2019-10-25 | $10.69 | $11.05 | $10.69 | $10.86 | $9.38 | 112,663 |
| 2019-10-24 | $11.05 | $11.09 | $10.95 | $11.06 | $9.55 | 116,223 |
| 2019-10-23 | $10.94 | $11.02 | $10.86 | $10.98 | $9.48 | 210,910 |
| 2019-10-22 | $10.82 | $11.03 | $10.79 | $10.95 | $9.46 | 3,182,181 |
| 2019-10-21 | $10.89 | $10.90 | $10.76 | $10.82 | $9.35 | 105,023 |
| 2019-10-18 | $10.73 | $10.75 | $10.58 | $10.74 | $9.28 | 227,208 |
| 2019-10-17 | $10.68 | $10.68 | $10.45 | $10.48 | $9.05 | 507,799 |
| 2019-10-16 | $10.56 | $10.64 | $10.50 | $10.58 | $9.14 | 44,982 |
| 2019-10-15 | $10.13 | $10.52 | $10.13 | $10.44 | $9.02 | 63,280 |
| 2019-10-14 | $9.91 | $10.11 | $9.91 | $10.07 | $8.70 | 132,721 |
| 2019-10-11 | $10.37 | $10.42 | $10.16 | $10.30 | $8.90 | 84,701 |
| 2019-10-10 | $9.26 | $9.55 | $9.22 | $9.55 | $8.25 | 114,179 |
| 2019-10-09 | $9.23 | $9.42 | $9.02 | $9.23 | $7.97 | 93,122 |
| 2019-10-08 | $9.18 | $9.32 | $9.14 | $9.22 | $7.96 | 191,977 |
| 2019-10-07 | $9.38 | $9.43 | $9.34 | $9.34 | $8.07 | 146,010 |
| 2019-10-04 | $9.37 | $9.54 | $9.34 | $9.54 | $8.24 | 162,647 |
| 2019-10-03 | $9.72 | $9.72 | $9.41 | $9.51 | $8.22 | 149,092 |
| 2019-10-02 | $9.50 | $9.78 | $9.45 | $9.52 | $8.22 | 111,254 |
| 2019-10-01 | $9.73 | $9.74 | $9.61 | $9.65 | $8.34 | 135,675 |
| 2019-09-30 | $9.86 | $9.95 | $9.73 | $9.83 | $8.49 | 105,819 |
| 2019-09-27 | $9.78 | $9.82 | $9.73 | $9.77 | $8.44 | 64,427 |
| 2019-09-26 | $9.73 | $9.76 | $9.66 | $9.68 | $8.36 | 191,195 |
| 2019-09-25 | $9.49 | $9.63 | $9.44 | $9.62 | $8.31 | 222,180 |
| 2019-09-24 | $9.75 | $9.99 | $9.63 | $9.69 | $8.37 | 189,821 |
| 2019-09-23 | $9.64 | $9.89 | $9.62 | $9.70 | $8.38 | 81,209 |
| 2019-09-20 | $9.68 | $10.01 | $9.65 | $9.68 | $8.36 | 80,624 |
| 2019-09-19 | $9.69 | $9.92 | $9.65 | $9.67 | $8.35 | 60,095 |
| 2019-09-18 | $9.62 | $9.76 | $9.62 | $9.73 | $8.41 | 85,964 |
| 2019-09-17 | $9.61 | $9.75 | $9.60 | $9.75 | $8.42 | 45,206 |
| 2019-09-16 | $9.83 | $9.87 | $9.76 | $9.83 | $8.49 | 81,493 |
| 2019-09-13 | $9.99 | $10.01 | $9.86 | $9.99 | $8.63 | 175,666 |
| 2019-09-12 | $9.51 | $9.68 | $9.51 | $9.65 | $8.34 | 45,724 |
| 2019-09-11 | $9.70 | $9.90 | $9.62 | $9.70 | $8.38 | 64,869 |
| 2019-09-10 | $9.55 | $9.57 | $9.50 | $9.54 | $8.24 | 209,255 |
| 2019-09-09 | $9.17 | $9.25 | $9.15 | $9.25 | $7.99 | 1,259,429 |
| 2019-09-06 | $8.97 | $9.06 | $8.91 | $8.96 | $7.74 | 1,233,422 |
| 2019-09-05 | $8.94 | $9.03 | $8.90 | $8.95 | $7.73 | 1,661,061 |
| 2019-09-04 | $8.65 | $8.65 | $8.60 | $8.64 | $7.46 | 503,770 |
| 2019-09-03 | $8.47 | $8.60 | $8.45 | $8.47 | $7.32 | 239,922 |
| 2019-08-30 | $8.64 | $8.65 | $8.56 | $8.57 | $7.40 | 135,640 |
| 2019-08-29 | $8.63 | $8.67 | $8.57 | $8.64 | $7.46 | 228,835 |
| 2019-08-28 | $8.55 | $8.65 | $8.52 | $8.62 | $7.45 | 1,010,865 |
| 2019-08-27 | $8.83 | $8.85 | $8.68 | $8.73 | $7.54 | 330,158 |
| 2019-08-26 | $8.70 | $8.89 | $8.70 | $8.75 | $7.56 | 146,548 |
| 2019-08-23 | $8.89 | $9.03 | $8.72 | $8.73 | $7.54 | 188,426 |
| 2019-08-22 | $8.86 | $8.90 | $8.81 | $8.85 | $7.64 | 379,053 |
| 2019-08-21 | $8.70 | $8.82 | $8.61 | $8.76 | $7.57 | 351,033 |
| 2019-08-20 | $8.70 | $8.77 | $8.56 | $8.58 | $7.41 | 852,668 |
| 2019-08-19 | $8.81 | $8.82 | $8.76 | $8.77 | $7.58 | 625,702 |
| 2019-08-16 | $8.73 | $8.80 | $8.70 | $8.80 | $7.60 | 1,050,966 |
| 2019-08-15 | $9.11 | $9.11 | $8.83 | $8.94 | $7.54 | 339,541 |
| 2019-08-14 | $9.03 | $9.20 | $8.89 | $8.95 | $7.55 | 303,514 |
| 2019-08-13 | $9.10 | $9.43 | $9.09 | $9.14 | $7.71 | 296,896 |
| 2019-08-12 | $9.24 | $9.33 | $9.13 | $9.13 | $7.70 | 152,041 |
| 2019-08-09 | $9.33 | $9.37 | $9.24 | $9.27 | $7.82 | 242,774 |
| 2019-08-08 | $9.39 | $9.76 | $9.38 | $9.41 | $7.94 | 165,986 |
| 2019-08-07 | $9.28 | $9.40 | $9.24 | $9.32 | $7.86 | 525,037 |
| 2019-08-06 | $9.47 | $9.47 | $9.28 | $9.35 | $7.89 | 270,618 |
| 2019-08-05 | $9.47 | $9.67 | $9.28 | $9.29 | $7.84 | 86,713 |
| 2019-08-02 | $9.78 | $9.85 | $9.60 | $9.77 | $8.24 | 110,955 |
| 2019-08-01 | $9.90 | $10.00 | $9.78 | $9.81 | $8.28 | 93,948 |
| 2019-07-31 | $9.97 | $10.00 | $9.85 | $9.87 | $8.33 | 50,167 |
| 2019-07-30 | $10.02 | $10.02 | $9.93 | $9.94 | $8.39 | 82,710 |
| 2019-07-29 | $10.29 | $10.32 | $10.11 | $10.11 | $8.53 | 275,280 |
| 2019-07-26 | $10.37 | $10.38 | $10.30 | $10.31 | $8.70 | 46,263 |
| 2019-07-25 | $10.45 | $10.46 | $10.31 | $10.33 | $8.71 | 40,300 |
| 2019-07-24 | $10.54 | $10.58 | $10.51 | $10.57 | $8.92 | 40,626 |
| 2019-07-23 | $10.60 | $10.63 | $10.58 | $10.59 | $8.93 | 32,963 |
| 2019-07-22 | $10.55 | $10.76 | $10.53 | $10.60 | $8.94 | 52,775 |
| 2019-07-19 | $10.64 | $10.79 | $10.63 | $10.63 | $8.97 | 43,129 |
| 2019-07-18 | $10.52 | $10.79 | $10.52 | $10.79 | $9.10 | 52,786 |
| 2019-07-17 | $10.64 | $10.84 | $10.64 | $10.65 | $8.98 | 77,554 |
| 2019-07-16 | $10.77 | $10.88 | $10.49 | $10.67 | $9.00 | 70,543 |
| 2019-07-15 | $10.80 | $10.84 | $10.75 | $10.80 | $9.11 | 99,553 |
| 2019-07-12 | $10.76 | $10.87 | $10.76 | $10.87 | $9.17 | 29,248 |
| 2019-07-11 | $10.75 | $10.90 | $10.75 | $10.80 | $9.11 | 38,549 |
| 2019-07-10 | $10.90 | $11.06 | $10.81 | $10.81 | $9.12 | 48,734 |
| 2019-07-09 | $10.79 | $10.96 | $10.75 | $10.81 | $9.12 | 140,808 |
| 2019-07-08 | $10.94 | $10.96 | $10.89 | $10.90 | $9.20 | 286,842 |
| 2019-07-05 | $10.96 | $11.01 | $10.91 | $10.95 | $9.24 | 549,467 |
| 2019-07-03 | $11.01 | $11.08 | $10.81 | $11.08 | $9.35 | 384,495 |
| 2019-07-02 | $10.98 | $11.03 | $10.94 | $10.98 | $9.26 | 1,161,192 |
| 2019-07-01 | $10.88 | $10.88 | $10.71 | $10.81 | $9.12 | 1,099,968 |
| 2019-06-28 | $10.52 | $10.67 | $10.51 | $10.60 | $8.94 | 706,949 |
| 2019-06-27 | $10.50 | $10.51 | $10.43 | $10.46 | $8.82 | 129,777 |
| 2019-06-26 | $10.50 | $10.75 | $10.42 | $10.46 | $8.82 | 73,737 |
| 2019-06-25 | $10.42 | $10.80 | $10.41 | $10.43 | $8.80 | 33,541 |
| 2019-06-24 | $10.50 | $10.80 | $10.35 | $10.49 | $8.85 | 91,615 |
| 2019-06-21 | $10.47 | $10.61 | $10.38 | $10.54 | $8.89 | 45,559 |
| 2019-06-20 | $10.63 | $10.65 | $10.58 | $10.63 | $8.97 | 266,680 |
| 2019-06-19 | $10.58 | $10.58 | $10.35 | $10.45 | $8.82 | 110,236 |
| 2019-06-18 | $10.29 | $10.42 | $10.15 | $10.33 | $8.71 | 92,609 |
| 2019-06-17 | $10.36 | $10.37 | $10.18 | $10.18 | $8.59 | 68,088 |
| 2019-06-14 | $10.27 | $10.36 | $10.27 | $10.33 | $8.71 | 240,911 |
| 2019-06-13 | $10.50 | $10.78 | $10.28 | $10.42 | $8.79 | 137,560 |
| 2019-06-12 | $10.62 | $10.80 | $10.51 | $10.51 | $8.87 | 45,742 |
| 2019-06-11 | $10.75 | $10.76 | $10.61 | $10.62 | $8.96 | 1,965,786 |
| 2019-06-10 | $10.55 | $10.80 | $10.55 | $10.66 | $8.99 | 51,592 |
| 2019-06-07 | $10.70 | $10.77 | $10.69 | $10.69 | $9.02 | 43,087 |
| 2019-06-06 | $10.66 | $10.68 | $10.56 | $10.59 | $8.93 | 54,368 |
| 2019-06-05 | $10.57 | $10.59 | $10.45 | $10.52 | $8.88 | 66,610 |
| 2019-06-04 | $10.60 | $10.72 | $10.58 | $10.71 | $9.04 | 86,036 |
| 2019-06-03 | $10.24 | $10.41 | $10.21 | $10.29 | $8.68 | 108,338 |
| 2019-05-31 | $10.29 | $10.43 | $10.24 | $10.31 | $8.70 | 81,875 |
| 2019-05-30 | $10.45 | $10.45 | $10.32 | $10.39 | $8.77 | 60,988 |
| 2019-05-29 | $10.27 | $10.31 | $10.20 | $10.31 | $8.70 | 125,127 |
| 2019-05-28 | $10.41 | $10.51 | $10.35 | $10.37 | $8.75 | 105,845 |
| 2019-05-24 | $10.39 | $10.46 | $10.31 | $10.42 | $8.79 | 81,452 |
| 2019-05-23 | $10.27 | $10.31 | $10.23 | $10.26 | $8.66 | 101,245 |
| 2019-05-22 | $10.46 | $10.56 | $10.45 | $10.53 | $8.88 | 90,886 |
| 2019-05-21 | $10.66 | $10.80 | $10.63 | $10.69 | $9.02 | 131,360 |
| 2019-05-20 | $10.57 | $10.80 | $10.55 | $10.64 | $8.98 | 45,382 |
| 2019-05-17 | $10.69 | $10.80 | $10.64 | $10.67 | $9.00 | 454,785 |
| 2019-05-16 | $10.84 | $11.01 | $10.84 | $10.88 | $9.18 | 72,606 |
| 2019-05-15 | $10.62 | $10.80 | $10.61 | $10.73 | $9.05 | 56,236 |
| 2019-05-14 | $10.65 | $10.76 | $10.65 | $10.66 | $8.99 | 121,274 |
| 2019-05-13 | $10.72 | $10.72 | $10.51 | $10.55 | $8.90 | 60,346 |
| 2019-05-10 | $10.92 | $11.02 | $10.80 | $10.89 | $9.19 | 55,586 |
| 2019-05-09 | $10.75 | $10.90 | $10.72 | $10.81 | $9.12 | 48,194 |
| 2019-05-08 | $10.77 | $10.92 | $10.77 | $10.81 | $9.12 | 38,295 |
| 2019-05-07 | $11.00 | $11.15 | $10.85 | $10.87 | $9.17 | 67,982 |
| 2019-05-06 | $10.87 | $11.37 | $10.87 | $11.13 | $9.39 | 31,559 |
| 2019-05-03 | $11.18 | $11.26 | $11.00 | $11.23 | $9.47 | 33,091 |
| 2019-05-02 | $11.21 | $11.26 | $11.14 | $11.16 | $9.41 | 28,805 |
| 2019-05-01 | $11.32 | $11.40 | $11.20 | $11.34 | $9.57 | 34,563 |
| 2019-04-30 | $11.22 | $11.31 | $11.19 | $11.30 | $9.53 | 71,628 |
| 2019-04-29 | $11.17 | $11.31 | $11.16 | $11.19 | $9.44 | 23,725 |
| 2019-04-26 | $10.96 | $11.40 | $10.89 | $11.03 | $9.30 | 48,928 |
| 2019-04-25 | $10.77 | $10.86 | $10.72 | $10.83 | $9.14 | 54,190 |
| 2019-04-24 | $11.01 | $11.02 | $10.92 | $10.97 | $9.25 | 653,968 |
| 2019-04-23 | $11.02 | $11.15 | $11.02 | $11.12 | $9.38 | 31,436 |
| 2019-04-22 | $11.33 | $11.33 | $11.24 | $11.25 | $9.49 | 17,994 |
| 2019-04-18 | $11.36 | $11.49 | $11.32 | $11.35 | $9.58 | 47,387 |
| 2019-04-17 | $11.40 | $11.49 | $11.40 | $11.46 | $9.67 | 28,552 |
| 2019-04-16 | $11.06 | $11.27 | $11.06 | $11.23 | $9.47 | 37,863 |
| 2019-04-15 | $11.06 | $11.17 | $11.02 | $11.02 | $9.30 | 80,801 |
| 2019-04-12 | $11.05 | $11.25 | $10.95 | $11.08 | $9.35 | 28,621 |
| 2019-04-11 | $10.99 | $11.01 | $10.95 | $11.01 | $9.29 | 52,524 |
| 2019-04-10 | $11.40 | $11.44 | $11.35 | $11.39 | $9.17 | 178,212 |
| 2019-04-09 | $11.43 | $11.43 | $11.34 | $11.34 | $9.13 | 66,204 |
| 2019-04-08 | $11.36 | $11.36 | $11.29 | $11.30 | $9.10 | 48,686 |
| 2019-04-05 | $11.56 | $11.56 | $11.27 | $11.31 | $9.11 | 43,485 |
| 2019-04-04 | $11.19 | $11.45 | $11.19 | $11.35 | $9.14 | 403,334 |
| 2019-04-03 | $11.34 | $11.38 | $11.29 | $11.36 | $9.15 | 229,290 |
| 2019-04-02 | $11.08 | $11.20 | $11.05 | $11.15 | $8.98 | 58,106 |
| 2019-04-01 | $11.00 | $11.09 | $10.94 | $11.05 | $8.90 | 59,737 |
| 2019-03-29 | $10.82 | $10.84 | $10.70 | $10.81 | $8.71 | 34,101 |
| 2019-03-28 | $10.79 | $10.81 | $10.62 | $10.77 | $8.67 | 93,274 |
| 2019-03-27 | $10.80 | $11.00 | $10.73 | $10.97 | $8.84 | 58,767 |
| 2019-03-26 | $10.78 | $10.83 | $10.67 | $10.78 | $8.68 | 82,024 |
| 2019-03-25 | $10.75 | $10.91 | $10.75 | $10.85 | $8.74 | 102,018 |
| 2019-03-22 | $10.91 | $10.94 | $10.78 | $10.86 | $8.75 | 133,975 |
| 2019-03-21 | $11.21 | $11.23 | $11.11 | $11.19 | $9.01 | 34,924 |
| 2019-03-20 | $11.27 | $11.42 | $11.27 | $11.30 | $9.10 | 762,677 |
| 2019-03-19 | $11.54 | $11.54 | $11.44 | $11.46 | $9.23 | 94,571 |
| 2019-03-18 | $11.51 | $11.56 | $11.50 | $11.54 | $9.29 | 43,449 |
| 2019-03-15 | $11.45 | $11.54 | $11.44 | $11.52 | $9.28 | 276,983 |
| 2019-03-14 | $11.26 | $11.32 | $11.23 | $11.24 | $9.05 | 65,572 |
| 2019-03-13 | $11.12 | $11.18 | $10.91 | $11.13 | $8.96 | 23,036 |
| 2019-03-12 | $10.97 | $11.17 | $10.92 | $11.01 | $8.87 | 53,445 |
| 2019-03-11 | $10.83 | $11.13 | $10.83 | $11.06 | $8.91 | 31,200 |
| 2019-03-08 | $10.79 | $10.99 | $10.77 | $10.85 | $8.74 | 72,501 |
| 2019-03-07 | $10.87 | $10.99 | $10.74 | $10.91 | $8.79 | 47,386 |
| 2019-03-06 | $11.42 | $11.58 | $11.19 | $11.39 | $9.17 | 38,258 |
| 2019-03-05 | $11.53 | $11.66 | $11.51 | $11.56 | $9.31 | 32,241 |
| 2019-03-04 | $11.32 | $11.62 | $11.32 | $11.43 | $9.21 | 44,823 |
| 2019-03-01 | $11.45 | $11.53 | $11.34 | $11.39 | $9.17 | 31,451 |
| 2019-02-28 | $11.18 | $11.28 | $11.13 | $11.19 | $9.01 | 41,701 |
| 2019-02-27 | $11.31 | $11.31 | $11.07 | $11.23 | $9.04 | 151,820 |
| 2019-02-26 | $11.26 | $11.47 | $11.23 | $11.39 | $9.17 | 46,014 |
| 2019-02-25 | $11.17 | $11.40 | $11.17 | $11.21 | $9.02 | 53,179 |
| 2019-02-22 | $11.16 | $11.19 | $11.11 | $11.13 | $8.96 | 27,886 |
| 2019-02-21 | $11.02 | $11.19 | $10.79 | $11.04 | $8.89 | 28,317 |
| 2019-02-20 | $11.07 | $11.19 | $11.06 | $11.19 | $9.01 | 33,757 |
| 2019-02-19 | $10.89 | $11.09 | $10.73 | $11.09 | $8.93 | 33,807 |
| 2019-02-15 | $10.97 | $11.00 | $10.79 | $10.95 | $8.82 | 39,526 |
| 2019-02-14 | $10.87 | $10.90 | $10.54 | $10.84 | $8.73 | 331,584 |
| 2019-02-13 | $11.01 | $11.08 | $10.74 | $10.97 | $8.84 | 194,411 |
| 2019-02-12 | $10.83 | $10.88 | $10.60 | $10.85 | $8.74 | 60,337 |
| 2019-02-11 | $10.89 | $10.91 | $10.85 | $10.87 | $8.75 | 80,898 |
| 2019-02-08 | $10.90 | $10.95 | $10.84 | $10.93 | $8.80 | 28,891 |
| 2019-02-07 | $11.02 | $11.07 | $10.97 | $11.00 | $8.86 | 42,709 |
| 2019-02-06 | $11.01 | $11.48 | $10.86 | $11.13 | $8.96 | 27,721 |
| 2019-02-05 | $10.96 | $11.09 | $10.72 | $11.00 | $8.86 | 132,559 |
| 2019-02-04 | $10.94 | $11.02 | $10.93 | $11.01 | $8.87 | 134,842 |
| 2019-02-01 | $11.01 | $11.09 | $10.82 | $11.03 | $8.88 | 175,788 |
| 2019-01-31 | $10.85 | $11.32 | $10.69 | $10.99 | $8.85 | 205,108 |
| 2019-01-30 | $10.97 | $11.14 | $10.87 | $11.08 | $8.92 | 40,841 |
| 2019-01-29 | $10.84 | $11.16 | $10.72 | $10.87 | $8.75 | 79,475 |
| 2019-01-28 | $10.83 | $10.95 | $10.82 | $10.93 | $8.80 | 141,337 |
| 2019-01-25 | $10.84 | $10.92 | $10.83 | $10.89 | $8.77 | 325,096 |
| 2019-01-24 | $10.79 | $11.10 | $10.58 | $10.85 | $8.74 | 127,344 |
| 2019-01-23 | $10.95 | $10.95 | $10.79 | $10.91 | $8.79 | 167,079 |
| 2019-01-22 | $10.87 | $10.87 | $10.80 | $10.84 | $8.73 | 161,546 |
| 2019-01-18 | $10.79 | $10.90 | $10.78 | $10.86 | $8.75 | 111,771 |
| 2019-01-17 | $10.53 | $10.72 | $10.51 | $10.69 | $8.61 | 201,389 |
| 2019-01-16 | $10.64 | $10.75 | $10.63 | $10.69 | $8.61 | 346,395 |
| 2019-01-15 | $10.29 | $10.51 | $10.19 | $10.51 | $8.46 | 606,479 |
| 2019-01-14 | $10.17 | $10.43 | $10.17 | $10.40 | $8.38 | 274,525 |
| 2019-01-11 | $10.18 | $10.33 | $10.18 | $10.28 | $8.28 | 247,519 |
| 2019-01-10 | $9.98 | $10.15 | $9.98 | $10.12 | $8.15 | 94,219 |
| 2019-01-09 | $9.99 | $10.12 | $9.97 | $10.07 | $8.11 | 115,643 |
| 2019-01-08 | $9.96 | $9.99 | $9.85 | $9.94 | $8.01 | 269,694 |
| 2019-01-07 | $9.71 | $9.80 | $9.68 | $9.78 | $7.88 | 152,049 |
| 2019-01-04 | $9.56 | $9.77 | $9.46 | $9.71 | $7.82 | 132,843 |
| 2019-01-03 | $9.30 | $9.37 | $9.12 | $9.28 | $7.47 | 130,910 |
| 2019-01-02 | $9.23 | $9.42 | $9.20 | $9.37 | $7.55 | 336,519 |
| 2018-12-31 | $9.39 | $9.57 | $9.39 | $9.44 | $7.60 | 589,815 |
| 2018-12-28 | $9.50 | $9.57 | $9.44 | $9.57 | $7.71 | 250,314 |
| 2018-12-27 | $9.21 | $9.25 | $9.06 | $9.24 | $7.44 | 310,420 |
| 2018-12-26 | $9.55 | $9.55 | $9.17 | $9.39 | $7.56 | 231,406 |
| 2018-12-24 | $9.39 | $9.42 | $9.20 | $9.30 | $7.49 | 97,740 |
| 2018-12-21 | $9.29 | $9.49 | $9.19 | $9.26 | $7.46 | 207,137 |
| 2018-12-20 | $9.32 | $9.44 | $9.17 | $9.33 | $7.51 | 241,574 |
| 2018-12-19 | $9.25 | $9.38 | $9.11 | $9.18 | $7.39 | 218,792 |
| 2018-12-18 | $9.44 | $9.45 | $9.27 | $9.34 | $7.52 | 362,994 |
| 2018-12-17 | $9.22 | $9.26 | $9.10 | $9.18 | $7.39 | 261,420 |
| 2018-12-14 | $9.40 | $9.49 | $9.36 | $9.36 | $7.54 | 527,601 |
| 2018-12-13 | $9.59 | $9.68 | $9.52 | $9.57 | $7.71 | 214,544 |
| 2018-12-12 | $9.57 | $9.71 | $9.45 | $9.55 | $7.69 | 193,443 |
| 2018-12-11 | $9.49 | $9.50 | $9.29 | $9.32 | $7.51 | 546,328 |
| 2018-12-10 | $9.45 | $9.55 | $9.21 | $9.43 | $7.60 | 321,022 |
| 2018-12-07 | $9.80 | $9.83 | $9.55 | $9.66 | $7.78 | 521,447 |
| 2018-12-06 | $9.74 | $9.92 | $9.57 | $9.75 | $7.85 | 1,126,388 |
| 2018-12-04 | $10.18 | $10.24 | $9.93 | $9.99 | $8.05 | 648,237 |
| 2018-12-03 | $10.38 | $10.38 | $10.22 | $10.26 | $8.26 | 176,586 |
| 2018-11-30 | $10.26 | $10.36 | $10.20 | $10.30 | $8.30 | 1,110,760 |
| 2018-11-29 | $10.51 | $10.53 | $10.42 | $10.46 | $8.42 | 105,242 |
| 2018-11-28 | $10.61 | $10.71 | $10.40 | $10.71 | $8.63 | 178,305 |
| 2018-11-27 | $10.54 | $10.72 | $10.46 | $10.53 | $8.48 | 211,538 |
| 2018-11-26 | $10.61 | $10.68 | $10.46 | $10.59 | $8.53 | 127,191 |
| 2018-11-23 | $10.45 | $10.46 | $10.39 | $10.39 | $8.37 | 36,968 |
| 2018-11-21 | $10.50 | $10.51 | $10.35 | $10.43 | $8.40 | 147,420 |
| 2018-11-20 | $10.38 | $10.40 | $10.28 | $10.31 | $8.30 | 160,764 |
| 2018-11-19 | $10.72 | $10.75 | $10.51 | $10.64 | $8.57 | 162,515 |
| 2018-11-16 | $10.66 | $10.69 | $10.57 | $10.61 | $8.55 | 71,694 |
| 2018-11-15 | $10.44 | $10.76 | $10.44 | $10.67 | $8.59 | 147,646 |
| 2018-11-14 | $11.24 | $11.37 | $11.03 | $11.20 | $9.02 | 83,513 |
| 2018-11-13 | $11.17 | $11.41 | $11.15 | $11.25 | $9.06 | 143,558 |
| 2018-11-12 | $11.00 | $11.01 | $10.90 | $10.93 | $8.80 | 104,851 |
| 2018-11-09 | $11.23 | $11.26 | $11.09 | $11.18 | $9.00 | 792,020 |
| 2018-11-08 | $11.20 | $11.26 | $11.03 | $11.09 | $8.93 | 96,613 |
| 2018-11-07 | $11.14 | $11.23 | $11.00 | $11.18 | $9.00 | 83,352 |
| 2018-11-06 | $10.94 | $10.99 | $10.87 | $10.97 | $8.84 | 356,907 |
| 2018-11-05 | $11.06 | $11.08 | $10.85 | $11.01 | $8.87 | 125,800 |
| 2018-11-02 | $11.25 | $11.29 | $11.09 | $11.17 | $9.00 | 2,360,727 |
| 2018-11-01 | $11.21 | $11.32 | $11.13 | $11.27 | $9.08 | 151,371 |
| 2018-10-31 | $10.83 | $10.95 | $10.75 | $10.87 | $8.75 | 159,821 |
| 2018-10-30 | $10.70 | $10.75 | $10.57 | $10.70 | $8.62 | 179,454 |
| 2018-10-29 | $10.95 | $10.95 | $10.63 | $10.70 | $8.62 | 169,895 |
| 2018-10-26 | $10.58 | $10.86 | $10.46 | $10.63 | $8.56 | 175,283 |
| 2018-10-25 | $10.66 | $10.85 | $10.51 | $10.68 | $8.60 | 174,301 |
| 2018-10-24 | $10.87 | $10.87 | $10.56 | $10.58 | $8.52 | 138,748 |
| 2018-10-23 | $10.88 | $11.03 | $10.75 | $10.97 | $8.84 | 209,120 |
| 2018-10-22 | $10.95 | $10.95 | $10.83 | $10.86 | $8.75 | 167,457 |
| 2018-10-19 | $10.93 | $11.49 | $10.88 | $10.92 | $8.80 | 108,465 |
| 2018-10-18 | $11.22 | $11.67 | $11.01 | $11.06 | $8.91 | 220,163 |
| 2018-10-17 | $11.22 | $11.42 | $11.11 | $11.19 | $9.01 | 74,353 |
| 2018-10-16 | $11.39 | $11.50 | $11.30 | $11.44 | $9.21 | 173,589 |
| 2018-10-15 | $11.43 | $11.93 | $11.33 | $11.34 | $9.13 | 201,886 |
| 2018-10-12 | $11.56 | $11.95 | $11.30 | $11.48 | $9.25 | 578,325 |
| 2018-10-11 | $11.73 | $11.73 | $11.45 | $11.46 | $9.23 | 100,335 |
| 2018-10-10 | $12.07 | $12.41 | $11.65 | $11.65 | $9.38 | 223,860 |
| 2018-10-09 | $12.15 | $12.28 | $12.00 | $12.13 | $9.77 | 63,457 |
| 2018-10-08 | $12.18 | $12.23 | $12.00 | $12.20 | $9.83 | 54,300 |
| 2018-10-05 | $12.45 | $12.48 | $12.34 | $12.41 | $10.00 | 84,458 |
| 2018-10-04 | $12.54 | $12.55 | $12.42 | $12.50 | $10.07 | 48,761 |
| 2018-10-03 | $12.44 | $12.97 | $12.35 | $12.40 | $9.99 | 47,081 |
| 2018-10-02 | $12.38 | $12.39 | $12.28 | $12.34 | $9.94 | 60,997 |
| 2018-10-01 | $12.66 | $12.68 | $12.54 | $12.60 | $10.15 | 33,093 |
| 2018-09-28 | $12.75 | $12.77 | $12.66 | $12.69 | $10.22 | 40,507 |
| 2018-09-27 | $12.98 | $13.15 | $12.86 | $12.97 | $10.45 | 43,556 |
| 2018-09-26 | $12.96 | $13.02 | $12.84 | $12.92 | $10.41 | 30,522 |
| 2018-09-25 | $12.92 | $12.92 | $12.83 | $12.83 | $10.33 | 45,885 |
| 2018-09-24 | $12.80 | $13.15 | $12.80 | $12.80 | $10.31 | 30,442 |
| 2018-09-21 | $12.80 | $12.84 | $12.76 | $12.84 | $10.34 | 114,815 |
| 2018-09-20 | $12.77 | $12.83 | $12.67 | $12.74 | $10.26 | 116,530 |
| 2018-09-19 | $12.44 | $12.47 | $12.40 | $12.42 | $10.00 | 42,010 |
| 2018-09-18 | $12.47 | $12.47 | $12.35 | $12.39 | $9.98 | 77,315 |
| 2018-09-17 | $12.58 | $12.59 | $12.50 | $12.54 | $10.10 | 159,082 |
| 2018-09-14 | $12.55 | $12.55 | $12.41 | $12.47 | $10.04 | 233,965 |
| 2018-09-13 | $12.57 | $13.00 | $12.51 | $12.55 | $10.11 | 64,819 |
| 2018-09-12 | $12.44 | $12.73 | $12.40 | $12.45 | $10.03 | 86,433 |
| 2018-09-11 | $12.37 | $12.49 | $12.33 | $12.47 | $10.04 | 88,764 |
| 2018-09-10 | $12.54 | $13.05 | $12.36 | $12.52 | $10.08 | 91,158 |
| 2018-09-07 | $12.39 | $12.44 | $12.25 | $12.41 | $10.00 | 113,706 |
| 2018-09-06 | $12.66 | $12.99 | $12.53 | $12.60 | $10.15 | 52,354 |
| 2018-09-05 | $12.64 | $12.65 | $12.48 | $12.54 | $10.10 | 91,779 |
| 2018-09-04 | $12.58 | $12.66 | $12.41 | $12.65 | $10.19 | 39,650 |
| 2018-08-31 | $12.70 | $12.71 | $12.41 | $12.56 | $10.12 | 1,553,956 |
| 2018-08-30 | $12.78 | $12.83 | $12.69 | $12.73 | $10.25 | 49,890 |
| 2018-08-29 | $12.68 | $12.99 | $12.68 | $12.77 | $10.29 | 40,164 |
| 2018-08-28 | $12.81 | $12.99 | $12.64 | $12.76 | $10.28 | 100,495 |
| 2018-08-27 | $12.64 | $12.82 | $12.63 | $12.81 | $10.32 | 76,915 |
| 2018-08-24 | $12.68 | $12.68 | $12.45 | $12.59 | $10.14 | 40,961 |
| 2018-08-23 | $12.60 | $12.62 | $12.40 | $12.56 | $10.12 | 343,612 |
| 2018-08-22 | $12.75 | $12.76 | $12.53 | $12.71 | $10.24 | 47,484 |
| 2018-08-21 | $12.58 | $12.68 | $12.40 | $12.63 | $10.17 | 116,127 |
| 2018-08-20 | $12.41 | $12.98 | $12.40 | $12.41 | $10.00 | 49,177 |
| 2018-08-17 | $12.30 | $12.52 | $12.17 | $12.34 | $9.94 | 59,169 |
| 2018-08-16 | $12.29 | $12.82 | $12.21 | $12.25 | $9.87 | 75,094 |
| 2018-08-15 | $12.33 | $12.48 | $12.21 | $12.34 | $9.76 | 52,277 |
| 2018-08-14 | $12.57 | $12.66 | $12.49 | $12.59 | $9.96 | 78,554 |
| 2018-08-13 | $12.77 | $12.79 | $12.62 | $12.71 | $10.06 | 55,243 |
| 2018-08-10 | $12.71 | $12.71 | $12.61 | $12.68 | $10.03 | 43,328 |
| 2018-08-09 | $12.89 | $12.95 | $12.85 | $12.88 | $10.19 | 57,317 |
| 2018-08-08 | $12.86 | $13.26 | $12.84 | $12.95 | $10.25 | 116,871 |
| 2018-08-07 | $12.84 | $12.88 | $12.78 | $12.79 | $10.12 | 105,687 |
| 2018-08-06 | $12.72 | $12.80 | $12.69 | $12.76 | $10.09 | 253,342 |
| 2018-08-03 | $12.91 | $12.91 | $12.83 | $12.89 | $10.20 | 241,709 |
| 2018-08-02 | $12.86 | $13.05 | $12.73 | $12.84 | $10.16 | 160,555 |
| 2018-08-01 | $13.04 | $13.05 | $12.95 | $13.00 | $10.28 | 55,848 |
| 2018-07-31 | $13.20 | $13.36 | $13.10 | $13.15 | $10.40 | 63,561 |
| 2018-07-30 | $13.12 | $13.14 | $12.96 | $12.98 | $10.27 | 83,142 |
| 2018-07-27 | $12.89 | $12.91 | $12.78 | $12.82 | $10.14 | 129,874 |
| 2018-07-26 | $12.95 | $12.96 | $12.85 | $12.86 | $10.17 | 213,390 |
| 2018-07-25 | $13.01 | $13.05 | $12.88 | $13.03 | $10.31 | 151,479 |
| 2018-07-24 | $13.16 | $13.22 | $13.11 | $13.15 | $10.40 | 69,592 |
| 2018-07-23 | $12.94 | $12.98 | $12.91 | $12.97 | $10.26 | 46,309 |
| 2018-07-20 | $12.90 | $13.02 | $12.82 | $12.97 | $10.26 | 112,952 |
| 2018-07-19 | $12.91 | $12.96 | $12.86 | $12.91 | $10.21 | 290,507 |
| 2018-07-18 | $13.04 | $13.18 | $12.90 | $13.02 | $10.30 | 55,921 |
| 2018-07-17 | $13.02 | $13.17 | $12.99 | $13.00 | $10.28 | 91,400 |
| 2018-07-16 | $13.01 | $13.06 | $12.97 | $13.06 | $10.33 | 58,763 |
| 2018-07-13 | $12.97 | $13.20 | $12.92 | $12.99 | $10.28 | 48,755 |
| 2018-07-12 | $12.99 | $12.99 | $12.92 | $12.99 | $10.28 | 45,512 |
| 2018-07-11 | $13.01 | $13.05 | $12.92 | $12.95 | $10.25 | 79,918 |
| 2018-07-10 | $13.27 | $13.30 | $13.20 | $13.21 | $10.45 | 97,799 |
| 2018-07-09 | $13.26 | $13.79 | $13.24 | $13.30 | $10.52 | 341,937 |
| 2018-07-06 | $13.12 | $13.30 | $13.11 | $13.16 | $10.41 | 107,515 |
| 2018-07-05 | $13.22 | $13.42 | $13.19 | $13.23 | $10.47 | 25,844 |
| 2018-07-03 | $13.23 | $13.24 | $13.11 | $13.15 | $10.40 | 49,247 |
| 2018-07-02 | $13.03 | $13.13 | $13.01 | $13.07 | $10.34 | 71,977 |
| 2018-06-29 | $13.34 | $13.52 | $13.22 | $13.25 | $10.48 | 121,642 |
| 2018-06-28 | $13.11 | $13.26 | $13.10 | $13.15 | $10.40 | 193,971 |
| 2018-06-27 | $13.23 | $13.52 | $13.07 | $13.07 | $10.34 | 65,318 |
| 2018-06-26 | $13.42 | $13.70 | $13.32 | $13.38 | $10.59 | 71,255 |
| 2018-06-25 | $13.37 | $13.50 | $13.28 | $13.36 | $10.57 | 53,901 |
| 2018-06-22 | $13.64 | $13.66 | $13.55 | $13.55 | $10.72 | 352,242 |
| 2018-06-21 | $13.37 | $13.69 | $13.13 | $13.45 | $10.64 | 784,204 |
| 2018-06-20 | $13.61 | $13.61 | $13.41 | $13.43 | $10.62 | 44,530 |
| 2018-06-19 | $13.47 | $13.53 | $13.39 | $13.52 | $10.70 | 70,003 |
| 2018-06-18 | $13.46 | $13.49 | $13.40 | $13.47 | $10.66 | 92,673 |
| 2018-06-15 | $13.44 | $13.47 | $13.36 | $13.41 | $10.61 | 32,511 |
| 2018-06-14 | $13.67 | $13.81 | $13.67 | $13.70 | $10.84 | 39,730 |
| 2018-06-13 | $13.73 | $13.73 | $13.65 | $13.67 | $10.81 | 400,808 |
| 2018-06-12 | $13.71 | $13.71 | $13.55 | $13.64 | $10.79 | 56,119 |
| 2018-06-11 | $13.69 | $13.74 | $13.54 | $13.73 | $10.86 | 96,917 |
| 2018-06-08 | $13.56 | $13.65 | $13.54 | $13.60 | $10.76 | 47,922 |
| 2018-06-07 | $13.72 | $13.94 | $13.57 | $13.65 | $10.80 | 52,418 |
| 2018-06-06 | $13.65 | $13.69 | $13.55 | $13.63 | $10.78 | 75,953 |
| 2018-06-05 | $13.76 | $13.76 | $13.60 | $13.69 | $10.83 | 61,278 |
| 2018-06-04 | $13.91 | $13.93 | $13.78 | $13.83 | $10.94 | 49,386 |
| 2018-06-01 | $13.85 | $13.92 | $13.76 | $13.76 | $10.89 | 89,760 |
| 2018-05-31 | $13.59 | $13.63 | $13.47 | $13.57 | $10.74 | 68,965 |
| 2018-05-30 | $13.51 | $13.58 | $13.44 | $13.53 | $10.70 | 432,016 |
| 2018-05-29 | $13.86 | $13.86 | $13.44 | $13.45 | $10.64 | 82,028 |
| 2018-05-25 | $14.21 | $14.21 | $14.01 | $14.01 | $11.08 | 488,882 |
| 2018-05-24 | $14.50 | $14.57 | $14.22 | $14.43 | $11.42 | 91,863 |
| 2018-05-23 | $14.55 | $14.65 | $14.48 | $14.64 | $11.58 | 34,697 |
| 2018-05-22 | $14.91 | $14.96 | $14.77 | $14.81 | $11.72 | 185,862 |
| 2018-05-21 | $14.87 | $14.92 | $14.86 | $14.87 | $11.76 | 31,158 |
| 2018-05-18 | $14.87 | $14.92 | $14.83 | $14.92 | $11.80 | 17,596 |
| 2018-05-17 | $14.79 | $14.85 | $14.75 | $14.82 | $11.72 | 42,350 |
| 2018-05-16 | $14.74 | $14.81 | $14.71 | $14.78 | $11.69 | 25,017 |
| 2018-05-15 | $14.70 | $14.83 | $14.70 | $14.76 | $11.68 | 66,599 |
| 2018-05-14 | $14.67 | $14.78 | $14.53 | $14.62 | $11.57 | 65,405 |
| 2018-05-11 | $14.83 | $14.83 | $14.72 | $14.77 | $11.69 | 47,979 |
| 2018-05-10 | $14.68 | $14.76 | $14.63 | $14.76 | $11.68 | 47,680 |
| 2018-05-09 | $14.61 | $14.82 | $14.61 | $14.81 | $11.72 | 33,980 |
| 2018-05-08 | $14.58 | $14.72 | $14.58 | $14.72 | $11.65 | 203,425 |
| 2018-05-07 | $14.69 | $14.70 | $14.54 | $14.68 | $11.61 | 19,708 |
| 2018-05-04 | $14.52 | $14.67 | $14.52 | $14.66 | $11.60 | 23,820 |
| 2018-05-03 | $14.61 | $14.70 | $14.53 | $14.70 | $11.63 | 154,656 |
| 2018-05-02 | $14.71 | $14.74 | $14.58 | $14.58 | $11.53 | 83,443 |
| 2018-05-01 | $14.65 | $14.73 | $14.60 | $14.73 | $11.65 | 23,228 |
| 2018-04-30 | $14.56 | $14.67 | $14.54 | $14.59 | $11.54 | 48,932 |
| 2018-04-27 | $14.50 | $14.74 | $14.47 | $14.58 | $11.53 | 85,573 |
| 2018-04-26 | $14.67 | $14.84 | $14.66 | $14.72 | $11.65 | 93,979 |
| 2018-04-25 | $14.53 | $14.84 | $14.53 | $14.66 | $11.60 | 30,290 |
| 2018-04-24 | $14.81 | $14.83 | $14.60 | $14.64 | $11.58 | 88,227 |
| 2018-04-23 | $14.77 | $15.05 | $14.76 | $14.77 | $11.69 | 91,433 |
| 2018-04-20 | $14.74 | $14.88 | $14.67 | $14.72 | $11.65 | 60,023 |
| 2018-04-19 | $14.98 | $15.04 | $14.72 | $14.95 | $11.83 | 70,402 |
| 2018-04-18 | $14.78 | $14.90 | $14.77 | $14.80 | $11.71 | 63,854 |
| 2018-04-17 | $14.62 | $14.70 | $14.59 | $14.68 | $11.61 | 84,505 |
| 2018-04-16 | $14.52 | $14.62 | $14.52 | $14.60 | $11.55 | 86,337 |
| 2018-04-13 | $14.57 | $14.60 | $14.48 | $14.51 | $11.48 | 42,512 |
| 2018-04-12 | $14.46 | $14.60 | $14.46 | $14.54 | $11.50 | 42,638 |
| 2018-04-11 | $14.37 | $14.43 | $14.20 | $14.25 | $11.27 | 2,373,650 |
| 2018-04-10 | $14.43 | $14.44 | $14.21 | $14.28 | $11.30 | 1,350,123 |
| 2018-04-09 | $14.15 | $14.35 | $14.15 | $14.29 | $11.31 | 82,180 |
| 2018-04-06 | $14.01 | $14.34 | $13.95 | $13.95 | $11.04 | 40,500 |
| 2018-04-05 | $13.85 | $13.97 | $13.85 | $13.96 | $11.04 | 45,731 |
| 2018-04-04 | $14.25 | $14.55 | $14.25 | $14.45 | $11.03 | 51,310 |
| 2018-04-03 | $14.27 | $14.35 | $14.20 | $14.28 | $10.90 | 41,095 |
| 2018-04-02 | $14.07 | $14.10 | $13.91 | $14.08 | $10.75 | 58,156 |
| 2018-03-29 | $14.28 | $14.30 | $14.17 | $14.23 | $10.86 | 44,511 |
| 2018-03-28 | $14.21 | $14.39 | $14.18 | $14.26 | $10.89 | 37,452 |
| 2018-03-27 | $14.47 | $14.50 | $14.16 | $14.29 | $10.91 | 82,299 |
| 2018-03-26 | $14.17 | $14.48 | $14.15 | $14.42 | $11.01 | 353,095 |
| 2018-03-23 | $14.22 | $14.24 | $13.91 | $14.04 | $10.72 | 654,417 |
| 2018-03-22 | $14.52 | $14.52 | $14.37 | $14.39 | $10.99 | 115,304 |
| 2018-03-21 | $14.70 | $14.82 | $14.65 | $14.71 | $11.23 | 80,965 |
| 2018-03-20 | $14.66 | $14.75 | $14.65 | $14.65 | $11.18 | 35,315 |
| 2018-03-19 | $14.80 | $14.84 | $14.48 | $14.74 | $11.25 | 34,287 |
| 2018-03-16 | $14.80 | $14.82 | $14.63 | $14.72 | $11.24 | 46,614 |
| 2018-03-15 | $14.66 | $14.87 | $14.66 | $14.75 | $11.26 | 32,777 |
| 2018-03-14 | $14.63 | $14.64 | $14.52 | $14.62 | $11.16 | 167,380 |
| 2018-03-13 | $14.71 | $14.71 | $14.57 | $14.60 | $11.15 | 56,572 |
| 2018-03-12 | $14.71 | $14.81 | $14.67 | $14.79 | $11.29 | 126,585 |
| 2018-03-09 | $14.64 | $14.69 | $14.61 | $14.65 | $11.18 | 44,663 |
| 2018-03-08 | $14.36 | $14.46 | $14.25 | $14.46 | $11.04 | 57,084 |
| 2018-03-07 | $14.29 | $14.41 | $14.26 | $14.38 | $10.98 | 95,577 |
| 2018-03-06 | $14.21 | $14.27 | $14.14 | $14.20 | $10.84 | 95,391 |
| 2018-03-05 | $14.00 | $14.20 | $13.95 | $14.20 | $10.84 | 41,930 |
| 2018-03-02 | $13.91 | $14.09 | $13.90 | $14.09 | $10.76 | 37,376 |
| 2018-03-01 | $14.14 | $14.15 | $13.94 | $14.06 | $10.73 | 50,283 |
| 2018-02-28 | $14.20 | $14.25 | $14.06 | $14.10 | $10.77 | 47,907 |
| 2018-02-27 | $14.31 | $14.34 | $14.23 | $14.27 | $10.89 | 260,665 |
| 2018-02-26 | $14.29 | $14.36 | $14.23 | $14.29 | $10.91 | 41,955 |
| 2018-02-23 | $14.29 | $14.30 | $14.17 | $14.27 | $10.89 | 75,741 |
| 2018-02-22 | $14.20 | $14.38 | $14.10 | $14.26 | $10.88 | 40,965 |
| 2018-02-21 | $14.24 | $14.43 | $14.21 | $14.21 | $10.85 | 95,518 |
| 2018-02-20 | $14.22 | $14.31 | $14.15 | $14.26 | $10.89 | 46,059 |
| 2018-02-16 | $14.10 | $14.29 | $14.10 | $14.22 | $10.86 | 34,702 |
| 2018-02-15 | $14.18 | $14.19 | $13.95 | $14.19 | $10.83 | 45,059 |
| 2018-02-14 | $13.85 | $14.12 | $13.84 | $14.07 | $10.74 | 32,759 |
| 2018-02-13 | $13.90 | $13.92 | $13.84 | $13.88 | $10.60 | 66,995 |
| 2018-02-12 | $13.93 | $14.11 | $13.86 | $14.06 | $10.73 | 54,696 |
| 2018-02-09 | $13.78 | $13.89 | $13.52 | $13.69 | $10.45 | 76,637 |
| 2018-02-08 | $14.31 | $14.36 | $13.76 | $14.09 | $10.76 | 233,492 |
| 2018-02-07 | $14.05 | $14.19 | $14.02 | $14.15 | $10.80 | 74,019 |
| 2018-02-06 | $13.99 | $14.21 | $13.89 | $13.98 | $10.67 | 67,811 |
| 2018-02-05 | $14.49 | $14.54 | $14.13 | $14.30 | $10.92 | 78,806 |
| 2018-02-02 | $14.82 | $14.99 | $14.72 | $14.77 | $11.28 | 50,624 |
| 2018-02-01 | $14.91 | $15.01 | $14.89 | $14.98 | $11.44 | 47,984 |
| 2018-01-31 | $14.87 | $14.92 | $14.82 | $14.87 | $11.35 | 153,645 |
| 2018-01-30 | $14.95 | $15.08 | $14.83 | $14.90 | $11.38 | 295,433 |
| 2018-01-29 | $15.08 | $15.10 | $14.95 | $15.10 | $11.53 | 44,192 |
| 2018-01-26 | $15.06 | $15.21 | $15.00 | $15.06 | $11.50 | 56,578 |
| 2018-01-25 | $15.09 | $15.14 | $14.89 | $14.96 | $11.42 | 31,841 |
| 2018-01-24 | $15.15 | $15.21 | $15.07 | $15.12 | $11.54 | 56,989 |
| 2018-01-23 | $14.90 | $14.97 | $14.85 | $14.90 | $11.38 | 82,128 |
| 2018-01-22 | $15.05 | $15.18 | $15.03 | $15.11 | $11.54 | 63,747 |
| 2018-01-19 | $15.10 | $15.17 | $15.03 | $15.15 | $11.57 | 48,493 |
| 2018-01-18 | $15.00 | $15.12 | $14.97 | $15.02 | $11.47 | 47,335 |
| 2018-01-17 | $14.75 | $14.98 | $14.75 | $14.98 | $11.44 | 37,592 |
| 2018-01-16 | $14.81 | $14.85 | $14.71 | $14.71 | $11.23 | 86,607 |
| 2018-01-12 | $14.78 | $14.96 | $14.78 | $14.89 | $11.37 | 308,796 |
| 2018-01-11 | $14.49 | $14.61 | $14.45 | $14.56 | $11.12 | 46,413 |
| 2018-01-10 | $14.35 | $14.50 | $14.33 | $14.46 | $11.04 | 606,705 |
| 2018-01-09 | $14.07 | $14.22 | $14.07 | $14.18 | $10.83 | 45,637 |
| 2018-01-08 | $13.90 | $14.02 | $13.89 | $13.94 | $10.64 | 69,486 |
| 2018-01-05 | $13.94 | $13.97 | $13.89 | $13.97 | $10.67 | 129,581 |
| 2018-01-04 | $13.93 | $14.05 | $13.91 | $14.01 | $10.70 | 164,967 |
| 2018-01-03 | $13.74 | $13.89 | $13.72 | $13.82 | $10.55 | 173,012 |
| 2018-01-02 | $13.84 | $13.88 | $13.78 | $13.88 | $10.60 | 31,718 |
| 2017-12-29 | $13.90 | $13.94 | $13.78 | $13.78 | $10.52 | 38,894 |
| 2017-12-28 | $13.72 | $13.72 | $13.59 | $13.60 | $10.38 | 47,742 |
| 2017-12-27 | $13.63 | $13.66 | $13.51 | $13.55 | $10.35 | 229,680 |
| 2017-12-26 | $13.61 | $13.63 | $13.53 | $13.62 | $10.40 | 44,849 |
| 2017-12-22 | $13.51 | $13.65 | $13.51 | $13.55 | $10.35 | 44,241 |
| 2017-12-21 | $13.54 | $13.66 | $13.52 | $13.60 | $10.38 | 35,964 |
| 2017-12-20 | $13.67 | $13.69 | $13.54 | $13.57 | $10.36 | 97,232 |
| 2017-12-19 | $13.71 | $13.79 | $13.65 | $13.73 | $10.48 | 63,021 |
| 2017-12-18 | $13.75 | $13.85 | $13.65 | $13.70 | $10.46 | 62,909 |
| 2017-12-15 | $13.54 | $13.62 | $13.53 | $13.60 | $10.38 | 85,573 |
| 2017-12-14 | $13.68 | $13.76 | $13.63 | $13.64 | $10.41 | 69,534 |
| 2017-12-13 | $13.60 | $13.65 | $13.56 | $13.60 | $10.38 | 34,445 |
| 2017-12-12 | $13.83 | $13.88 | $13.81 | $13.86 | $10.58 | 369,180 |
| 2017-12-11 | $13.85 | $13.91 | $13.84 | $13.90 | $10.61 | 208,436 |
| 2017-12-08 | $13.87 | $13.94 | $13.70 | $13.94 | $10.64 | 91,943 |
| 2017-12-07 | $13.68 | $13.72 | $13.62 | $13.64 | $10.41 | 54,492 |
| 2017-12-06 | $13.60 | $13.67 | $13.54 | $13.63 | $10.41 | 49,479 |
| 2017-12-05 | $13.78 | $13.81 | $13.66 | $13.73 | $10.48 | 29,765 |
| 2017-12-04 | $14.00 | $14.04 | $13.86 | $13.86 | $10.58 | 262,277 |
| 2017-12-01 | $13.97 | $14.04 | $13.95 | $14.02 | $10.70 | 116,145 |
| 2017-11-30 | $14.12 | $14.13 | $13.98 | $13.98 | $10.67 | 79,925 |
| 2017-11-29 | $13.89 | $13.94 | $13.79 | $13.88 | $10.60 | 78,918 |
| 2017-11-28 | $13.63 | $13.91 | $13.63 | $13.87 | $10.59 | 101,530 |
| 2017-11-27 | $13.73 | $13.77 | $13.61 | $13.66 | $10.43 | 23,800 |
| 2017-11-24 | $13.55 | $13.60 | $13.53 | $13.57 | $10.36 | 15,812 |
| 2017-11-22 | $13.62 | $13.62 | $13.47 | $13.56 | $10.35 | 28,318 |
| 2017-11-21 | $13.66 | $13.69 | $13.57 | $13.57 | $10.36 | 263,258 |
| 2017-11-20 | $13.53 | $13.58 | $13.51 | $13.55 | $10.35 | 30,023 |
| 2017-11-17 | $13.46 | $13.55 | $13.42 | $13.54 | $10.34 | 37,934 |
| 2017-11-16 | $13.37 | $13.45 | $13.35 | $13.38 | $10.22 | 34,259 |
| 2017-11-15 | $13.21 | $13.39 | $13.20 | $13.39 | $10.22 | 35,427 |
| 2017-11-14 | $13.18 | $13.28 | $13.16 | $13.24 | $10.11 | 52,381 |
| 2017-11-13 | $13.05 | $13.17 | $13.05 | $13.17 | $10.06 | 46,148 |
| 2017-11-10 | $13.30 | $13.36 | $13.29 | $13.33 | $10.18 | 27,487 |
| 2017-11-09 | $13.15 | $13.32 | $13.14 | $13.26 | $10.12 | 40,828 |
| 2017-11-08 | $13.17 | $13.43 | $13.16 | $13.31 | $10.16 | 28,498 |
| 2017-11-07 | $13.43 | $13.45 | $13.32 | $13.40 | $10.23 | 62,626 |
| 2017-11-06 | $13.49 | $13.64 | $13.49 | $13.64 | $10.41 | 83,527 |
| 2017-11-03 | $13.52 | $13.68 | $13.52 | $13.56 | $10.35 | 363,740 |
| 2017-11-02 | $13.72 | $13.78 | $13.70 | $13.70 | $10.46 | 165,360 |
| 2017-11-01 | $13.81 | $13.91 | $13.76 | $13.83 | $10.56 | 50,968 |
| 2017-10-31 | $13.59 | $13.70 | $13.59 | $13.66 | $10.43 | 53,025 |
| 2017-10-30 | $13.60 | $13.63 | $13.41 | $13.54 | $10.34 | 42,179 |
| 2017-10-27 | $13.66 | $13.68 | $13.60 | $13.68 | $10.44 | 28,292 |
| 2017-10-26 | $13.67 | $13.71 | $13.63 | $13.66 | $10.43 | 33,977 |
| 2017-10-25 | $13.53 | $13.60 | $13.46 | $13.55 | $10.35 | 23,009 |
| 2017-10-24 | $13.48 | $13.53 | $13.45 | $13.50 | $10.31 | 30,513 |
| 2017-10-23 | $13.52 | $13.53 | $13.33 | $13.43 | $10.25 | 34,202 |
| 2017-10-20 | $13.54 | $13.59 | $13.48 | $13.56 | $10.35 | 25,947 |
| 2017-10-19 | $13.44 | $13.50 | $13.40 | $13.40 | $10.23 | 27,785 |
| 2017-10-18 | $13.30 | $13.46 | $13.29 | $13.42 | $10.25 | 83,607 |
| 2017-10-17 | $13.22 | $13.25 | $13.15 | $13.20 | $10.08 | 318,776 |
| 2017-10-16 | $13.29 | $13.31 | $13.23 | $13.27 | $10.13 | 28,244 |
| 2017-10-13 | $13.47 | $13.47 | $13.39 | $13.43 | $10.25 | 25,874 |
| 2017-10-12 | $13.25 | $13.43 | $13.22 | $13.41 | $10.24 | 66,765 |
| 2017-10-11 | $13.20 | $13.23 | $13.13 | $13.17 | $10.06 | 26,200 |
| 2017-10-10 | $13.26 | $13.44 | $13.24 | $13.28 | $10.14 | 46,936 |
| 2017-10-09 | $13.16 | $13.19 | $13.15 | $13.17 | $10.06 | 28,704 |
| 2017-10-06 | $13.09 | $13.12 | $13.05 | $13.11 | $10.01 | 63,742 |
| 2017-10-05 | $12.99 | $13.11 | $12.96 | $13.04 | $9.95 | 35,339 |
| 2017-10-04 | $13.49 | $13.49 | $13.14 | $13.30 | $10.00 | 160,428 |
| 2017-10-03 | $13.60 | $13.67 | $13.56 | $13.62 | $10.24 | 59,321 |
| 2017-10-02 | $13.67 | $13.89 | $13.67 | $13.82 | $10.39 | 25,743 |
| 2017-09-29 | $13.99 | $14.09 | $13.99 | $14.07 | $10.58 | 263,449 |
| 2017-09-28 | $13.77 | $14.00 | $13.73 | $13.98 | $10.51 | 54,840 |
| 2017-09-27 | $13.60 | $13.75 | $13.58 | $13.74 | $10.33 | 99,014 |
| 2017-09-26 | $13.69 | $13.70 | $13.59 | $13.70 | $10.30 | 101,313 |
| 2017-09-25 | $13.82 | $13.92 | $13.78 | $13.82 | $10.39 | 59,727 |
| 2017-09-22 | $13.78 | $13.97 | $13.78 | $13.95 | $10.49 | 61,176 |
| 2017-09-21 | $13.79 | $13.93 | $13.79 | $13.89 | $10.45 | 32,769 |
| 2017-09-20 | $13.77 | $13.83 | $13.65 | $13.68 | $10.29 | 36,890 |
| 2017-09-19 | $13.80 | $13.90 | $13.79 | $13.90 | $10.45 | 30,695 |
| 2017-09-18 | $13.85 | $13.89 | $13.74 | $13.84 | $10.41 | 28,285 |
| 2017-09-15 | $13.84 | $13.97 | $13.80 | $13.95 | $10.49 | 37,206 |
| 2017-09-14 | $13.73 | $13.82 | $13.73 | $13.82 | $10.39 | 43,216 |
| 2017-09-13 | $13.73 | $13.73 | $13.60 | $13.70 | $10.30 | 487,266 |
| 2017-09-12 | $13.62 | $13.75 | $13.62 | $13.75 | $10.34 | 38,445 |
| 2017-09-11 | $13.55 | $13.60 | $13.52 | $13.60 | $10.23 | 30,104 |
| 2017-09-08 | $13.44 | $13.53 | $13.44 | $13.52 | $10.17 | 33,569 |
| 2017-09-07 | $13.42 | $13.42 | $13.31 | $13.34 | $10.03 | 19,895 |
| 2017-09-06 | $13.42 | $13.47 | $13.31 | $13.31 | $10.01 | 20,076 |
| 2017-09-05 | $13.38 | $13.45 | $13.33 | $13.36 | $10.05 | 31,819 |
| 2017-09-01 | $13.66 | $13.70 | $13.64 | $13.67 | $10.28 | 24,113 |
| 2017-08-31 | $13.63 | $13.67 | $13.55 | $13.67 | $10.28 | 31,106 |
| 2017-08-30 | $13.54 | $13.56 | $13.47 | $13.51 | $10.16 | 26,550 |
| 2017-08-29 | $13.46 | $13.60 | $13.40 | $13.57 | $10.20 | 42,303 |
| 2017-08-28 | $13.80 | $13.80 | $13.33 | $13.52 | $10.17 | 20,704 |
| 2017-08-25 | $13.60 | $13.61 | $13.53 | $13.58 | $10.21 | 39,680 |
| 2017-08-24 | $13.59 | $13.59 | $13.44 | $13.53 | $10.17 | 18,478 |
| 2017-08-23 | $13.43 | $13.47 | $13.38 | $13.43 | $10.10 | 23,948 |
| 2017-08-22 | $13.50 | $13.56 | $13.49 | $13.55 | $10.19 | 127,951 |
| 2017-08-21 | $13.50 | $13.62 | $13.47 | $13.62 | $10.24 | 54,360 |
| 2017-08-18 | $13.46 | $13.58 | $13.45 | $13.52 | $10.17 | 56,740 |
| 2017-08-17 | $13.62 | $13.67 | $13.54 | $13.55 | $10.19 | 55,008 |
| 2017-08-16 | $13.69 | $13.75 | $13.67 | $13.69 | $10.29 | 36,138 |
| 2017-08-15 | $13.58 | $13.67 | $13.52 | $13.62 | $10.24 | 57,585 |
| 2017-08-14 | $13.67 | $13.71 | $13.56 | $13.56 | $10.20 | 43,671 |
| 2017-08-11 | $13.53 | $13.63 | $13.39 | $13.62 | $10.24 | 15,986 |
| 2017-08-10 | $13.66 | $13.66 | $13.48 | $13.48 | $10.14 | 34,951 |
| 2017-08-09 | $13.67 | $13.82 | $13.67 | $13.78 | $10.36 | 100,846 |
| 2017-08-08 | $14.01 | $14.06 | $13.95 | $14.00 | $10.53 | 35,668 |
| 2017-08-07 | $14.05 | $14.09 | $13.99 | $14.04 | $10.56 | 11,651 |
| 2017-08-04 | $13.98 | $14.01 | $13.93 | $13.94 | $10.48 | 14,844 |
| 2017-08-03 | $14.28 | $14.31 | $14.06 | $14.14 | $10.63 | 44,772 |
| 2017-08-02 | $14.39 | $14.44 | $14.24 | $14.28 | $10.74 | 25,460 |
| 2017-08-01 | $14.32 | $14.44 | $14.31 | $14.38 | $10.81 | 21,483 |
| 2017-07-31 | $14.15 | $14.33 | $14.15 | $14.32 | $10.77 | 20,945 |
| 2017-07-28 | $14.02 | $14.15 | $14.02 | $14.12 | $10.62 | 25,767 |
| 2017-07-27 | $14.06 | $14.10 | $13.97 | $14.01 | $10.54 | 99,141 |
| 2017-07-26 | $14.07 | $14.14 | $14.05 | $14.10 | $10.60 | 25,169 |
| 2017-07-25 | $13.98 | $14.04 | $13.93 | $13.99 | $10.52 | 20,036 |
| 2017-07-24 | $13.75 | $13.90 | $13.71 | $13.90 | $10.45 | 76,822 |
| 2017-07-21 | $13.90 | $13.90 | $13.76 | $13.83 | $10.40 | 13,562 |
| 2017-07-20 | $13.93 | $13.96 | $13.87 | $13.92 | $10.47 | 190,456 |
| 2017-07-19 | $13.90 | $13.96 | $13.85 | $13.95 | $10.49 | 279,697 |
| 2017-07-18 | $13.82 | $13.94 | $13.82 | $13.90 | $10.45 | 19,310 |
| 2017-07-17 | $14.01 | $14.01 | $13.91 | $13.95 | $10.49 | 45,421 |
| 2017-07-14 | $13.93 | $14.12 | $13.90 | $14.12 | $10.62 | 32,383 |
| 2017-07-13 | $13.82 | $14.00 | $13.82 | $14.00 | $10.53 | 59,291 |
| 2017-07-12 | $13.68 | $13.77 | $13.68 | $13.76 | $10.35 | 26,260 |
| 2017-07-11 | $13.72 | $13.76 | $13.67 | $13.73 | $10.32 | 57,347 |
| 2017-07-10 | $13.91 | $13.97 | $13.87 | $13.93 | $10.48 | 31,753 |
| 2017-07-07 | $13.85 | $13.96 | $13.78 | $13.96 | $10.50 | 50,177 |
| 2017-07-06 | $14.00 | $14.06 | $13.94 | $13.99 | $10.52 | 44,622 |
| 2017-07-05 | $13.90 | $13.97 | $13.83 | $13.97 | $10.51 | 24,500 |
| 2017-07-03 | $13.84 | $13.88 | $13.78 | $13.87 | $10.43 | 15,202 |
| 2017-06-30 | $13.84 | $13.86 | $13.75 | $13.84 | $10.41 | 36,954 |
| 2017-06-29 | $13.91 | $13.96 | $13.76 | $13.91 | $10.46 | 80,561 |
| 2017-06-28 | $13.72 | $13.91 | $13.72 | $13.90 | $10.45 | 57,436 |
| 2017-06-27 | $13.59 | $13.76 | $13.56 | $13.72 | $10.32 | 58,600 |
| 2017-06-26 | $13.66 | $13.66 | $13.52 | $13.64 | $10.26 | 56,800 |
| 2017-06-23 | $13.48 | $13.56 | $13.42 | $13.47 | $10.13 | 46,200 |
| 2017-06-22 | $13.40 | $13.52 | $13.39 | $13.43 | $10.10 | 30,100 |
| 2017-06-21 | $13.60 | $13.64 | $13.53 | $13.61 | $10.23 | 139,580 |
| 2017-06-20 | $13.69 | $13.70 | $13.53 | $13.70 | $10.30 | 26,900 |
| 2017-06-19 | $13.77 | $13.79 | $13.62 | $13.73 | $10.32 | 52,088 |
| 2017-06-16 | $13.64 | $13.79 | $13.64 | $13.75 | $10.34 | 37,322 |
| 2017-06-15 | $13.47 | $13.67 | $13.45 | $13.67 | $10.28 | 103,264 |
| 2017-06-14 | $13.72 | $13.76 | $13.66 | $13.73 | $10.32 | 40,766 |
| 2017-06-13 | $13.66 | $13.67 | $13.57 | $13.62 | $10.24 | 30,356 |
| 2017-06-12 | $13.54 | $13.60 | $13.48 | $13.60 | $10.23 | 35,064 |
| 2017-06-09 | $13.51 | $13.60 | $13.50 | $13.58 | $10.21 | 31,565 |
| 2017-06-08 | $13.63 | $13.68 | $13.47 | $13.55 | $10.19 | 99,241 |
| 2017-06-07 | $13.65 | $13.66 | $13.60 | $13.66 | $10.27 | 20,984 |
| 2017-06-06 | $13.57 | $13.62 | $13.50 | $13.62 | $10.24 | 39,288 |
| 2017-06-05 | $13.74 | $13.80 | $13.69 | $13.70 | $10.30 | 37,392 |
| 2017-06-02 | $13.72 | $13.81 | $13.65 | $13.78 | $10.36 | 27,552 |
| 2017-06-01 | $13.61 | $13.74 | $13.61 | $13.71 | $10.31 | 25,940 |
| 2017-05-31 | $13.55 | $13.65 | $13.50 | $13.64 | $10.26 | 669,249 |
| 2017-05-30 | $13.42 | $13.50 | $13.35 | $13.41 | $10.08 | 75,495 |
| 2017-05-26 | $13.53 | $13.53 | $13.40 | $13.49 | $10.14 | 53,564 |
| 2017-05-25 | $13.75 | $13.75 | $13.67 | $13.73 | $10.32 | 41,296 |
| 2017-05-24 | $13.66 | $13.71 | $13.64 | $13.70 | $10.30 | 42,428 |
| 2017-05-23 | $13.81 | $13.81 | $13.74 | $13.75 | $10.34 | 15,875 |
| 2017-05-22 | $13.82 | $13.88 | $13.74 | $13.74 | $10.33 | 33,188 |
| 2017-05-19 | $13.82 | $14.17 | $13.81 | $13.88 | $10.44 | 54,927 |
| 2017-05-18 | $13.61 | $13.70 | $13.59 | $13.66 | $10.27 | 50,979 |
| 2017-05-17 | $13.70 | $13.70 | $13.51 | $13.54 | $9.86 | 53,108 |
| 2017-05-16 | $13.75 | $13.86 | $13.72 | $13.80 | $10.05 | 75,106 |
| 2017-05-15 | $13.96 | $14.00 | $13.72 | $13.73 | $10.00 | 1,758,020 |
| 2017-05-12 | $14.07 | $14.16 | $14.03 | $14.13 | $10.29 | 26,294 |
| 2017-05-11 | $13.97 | $14.11 | $13.97 | $14.05 | $10.24 | 22,034 |
| 2017-05-10 | $14.21 | $14.28 | $14.17 | $14.26 | $10.39 | 18,206 |
| 2017-05-09 | $14.02 | $14.07 | $13.97 | $14.02 | $10.21 | 31,670 |
| 2017-05-08 | $13.87 | $14.00 | $13.85 | $13.89 | $10.12 | 86,494 |
| 2017-05-05 | $13.88 | $14.03 | $13.88 | $13.96 | $10.17 | 27,429 |
| 2017-05-04 | $13.81 | $14.00 | $13.80 | $13.97 | $10.18 | 42,982 |
| 2017-05-03 | $13.73 | $13.80 | $13.71 | $13.75 | $10.02 | 17,675 |
| 2017-05-02 | $13.49 | $13.79 | $13.49 | $13.79 | $10.05 | 15,877 |
| 2017-05-01 | $13.40 | $13.81 | $13.40 | $13.76 | $10.02 | 16,279 |
| 2017-04-28 | $13.77 | $13.79 | $13.68 | $13.75 | $10.02 | 85,811 |
| 2017-04-27 | $13.71 | $13.86 | $13.69 | $13.86 | $10.10 | 78,137 |
| 2017-04-26 | $13.68 | $13.85 | $13.68 | $13.79 | $10.05 | 75,356 |
| 2017-04-25 | $13.71 | $13.79 | $13.68 | $13.76 | $10.02 | 71,561 |
| 2017-04-24 | $13.61 | $13.75 | $13.52 | $13.69 | $9.97 | 56,463 |
| 2017-04-21 | $13.24 | $13.27 | $12.92 | $13.19 | $9.61 | 537,429 |
| 2017-04-20 | $13.09 | $13.19 | $13.09 | $13.15 | $9.58 | 224,715 |
| 2017-04-19 | $13.25 | $13.30 | $13.07 | $13.07 | $9.52 | 34,063 |
| 2017-04-18 | $12.98 | $13.20 | $12.98 | $13.15 | $9.58 | 138,941 |
| 2017-04-17 | $12.92 | $13.22 | $12.92 | $13.16 | $9.59 | 59,786 |
| 2017-04-13 | $13.07 | $13.16 | $13.00 | $13.01 | $9.48 | 522,622 |
| 2017-04-12 | $13.00 | $13.22 | $12.97 | $13.21 | $9.62 | 328,166 |
| 2017-04-11 | $12.90 | $13.14 | $12.90 | $13.14 | $9.57 | 35,212 |
| 2017-04-10 | $12.79 | $12.86 | $12.75 | $12.85 | $9.36 | 40,324 |
| 2017-04-07 | $12.79 | $12.85 | $12.75 | $12.83 | $9.35 | 32,977 |
| 2017-04-06 | $12.82 | $12.92 | $12.82 | $12.87 | $9.38 | 40,787 |
| 2017-04-05 | $12.95 | $12.95 | $12.81 | $12.86 | $9.37 | 53,709 |
| 2017-04-04 | $13.17 | $13.22 | $13.17 | $13.21 | $9.34 | 22,723 |
| 2017-04-03 | $13.17 | $13.35 | $13.17 | $13.35 | $9.44 | 49,600 |
| 2017-03-31 | $13.35 | $13.43 | $13.35 | $13.37 | $9.45 | 47,100 |
| 2017-03-30 | $13.16 | $13.28 | $13.16 | $13.16 | $9.31 | 37,800 |
| 2017-03-29 | $13.20 | $13.27 | $13.18 | $13.22 | $9.35 | 48,600 |
| 2017-03-28 | $13.34 | $13.42 | $13.33 | $13.38 | $9.46 | 179,400 |
| 2017-03-27 | $13.10 | $13.29 | $13.09 | $13.26 | $9.38 | 409,400 |
| 2017-03-24 | $13.03 | $13.19 | $13.03 | $13.16 | $9.31 | 57,900 |
| 2017-03-23 | $13.28 | $13.37 | $13.20 | $13.26 | $9.38 | 53,800 |
| 2017-03-22 | $13.20 | $13.39 | $13.20 | $13.34 | $9.43 | 59,700 |
| 2017-03-21 | $13.49 | $13.52 | $13.31 | $13.33 | $9.43 | 276,800 |
| 2017-03-20 | $13.38 | $13.42 | $13.25 | $13.31 | $9.41 | 46,300 |
| 2017-03-17 | $13.33 | $13.38 | $13.25 | $13.29 | $9.40 | 131,100 |
| 2017-03-16 | $13.31 | $13.38 | $13.27 | $13.35 | $9.44 | 18,100 |
| 2017-03-15 | $13.11 | $13.22 | $13.11 | $13.21 | $9.34 | 144,200 |
| 2017-03-14 | $13.12 | $13.18 | $13.05 | $13.18 | $9.32 | 40,700 |
| 2017-03-13 | $13.28 | $13.39 | $13.24 | $13.33 | $9.43 | 22,400 |
| 2017-03-10 | $13.21 | $13.26 | $13.12 | $13.22 | $9.35 | 40,700 |
| 2017-03-09 | $13.27 | $13.34 | $13.22 | $13.27 | $9.38 | 251,100 |
| 2017-03-08 | $12.48 | $12.68 | $12.40 | $12.56 | $8.88 | 400,000 |
| 2017-03-07 | $12.41 | $12.47 | $12.37 | $12.42 | $8.78 | 119,900 |
| 2017-03-06 | $12.54 | $12.54 | $12.41 | $12.42 | $8.78 | 1,084,300 |
| 2017-03-03 | $12.39 | $12.53 | $12.34 | $12.50 | $8.84 | 29,200 |
| 2017-03-02 | $12.28 | $12.35 | $12.28 | $12.31 | $8.70 | 38,700 |
| 2017-03-01 | $12.34 | $12.48 | $12.34 | $12.42 | $8.78 | 30,200 |
| 2017-02-28 | $12.28 | $12.38 | $12.27 | $12.29 | $8.69 | 44,500 |
| 2017-02-27 | $12.38 | $12.49 | $12.38 | $12.47 | $8.82 | 50,400 |
| 2017-02-24 | $12.41 | $12.57 | $12.40 | $12.56 | $8.88 | 18,200 |
| 2017-02-23 | $12.69 | $12.71 | $12.61 | $12.69 | $8.97 | 22,800 |
| 2017-02-22 | $12.47 | $12.69 | $12.47 | $12.67 | $8.96 | 46,800 |
| 2017-02-21 | $12.45 | $12.61 | $12.39 | $12.55 | $8.87 | 74,900 |
| 2017-02-17 | $12.18 | $12.36 | $12.18 | $12.35 | $8.73 | 476,900 |
| 2017-02-16 | $12.62 | $12.62 | $12.46 | $12.57 | $8.89 | 1,202,200 |
| 2017-02-15 | $12.53 | $12.63 | $12.53 | $12.58 | $8.89 | 30,700 |
| 2017-02-14 | $12.42 | $12.60 | $12.42 | $12.58 | $8.89 | 50,600 |
| 2017-02-13 | $12.47 | $12.62 | $12.47 | $12.62 | $8.92 | 128,000 |
| 2017-02-10 | $12.36 | $12.45 | $12.36 | $12.44 | $8.80 | 31,600 |
| 2017-02-09 | $12.39 | $12.50 | $12.39 | $12.48 | $8.82 | 91,800 |
| 2017-02-08 | $12.26 | $12.37 | $12.26 | $12.35 | $8.73 | 382,400 |
| 2017-02-07 | $12.15 | $12.30 | $12.15 | $12.27 | $8.68 | 36,300 |
| 2017-02-06 | $12.19 | $12.25 | $12.10 | $12.11 | $8.56 | 52,100 |
| 2017-02-03 | $12.25 | $12.32 | $12.21 | $12.30 | $8.70 | 95,900 |
| 2017-02-02 | $11.96 | $12.02 | $11.93 | $12.01 | $8.49 | 78,200 |
| 2017-02-01 | $12.10 | $12.23 | $12.10 | $12.16 | $8.60 | 45,642 |
| 2017-01-31 | $12.00 | $12.02 | $11.90 | $11.98 | $8.47 | 752,652 |
| 2017-01-30 | $11.93 | $12.05 | $11.93 | $12.00 | $8.48 | 59,086 |
| 2017-01-27 | $12.11 | $12.15 | $12.04 | $12.15 | $8.59 | 45,348 |
| 2017-01-26 | $12.13 | $12.21 | $12.13 | $12.20 | $8.63 | 133,043 |
| 2017-01-25 | $11.96 | $12.10 | $11.96 | $12.10 | $8.56 | 119,736 |
| 2017-01-24 | $11.68 | $11.86 | $11.68 | $11.78 | $8.33 | 85,840 |
| 2017-01-23 | $11.63 | $11.79 | $11.60 | $11.73 | $8.29 | 246,443 |
| 2017-01-20 | $11.65 | $11.68 | $11.59 | $11.62 | $8.22 | 103,968 |
| 2017-01-19 | $11.70 | $11.76 | $11.60 | $11.71 | $8.28 | 261,009 |
| 2017-01-18 | $11.62 | $11.76 | $11.62 | $11.75 | $8.31 | 70,405 |
| 2017-01-17 | $11.83 | $11.89 | $11.78 | $11.80 | $8.34 | 201,509 |
| 2017-01-13 | $11.71 | $11.99 | $11.71 | $11.83 | $8.36 | 327,604 |
| 2017-01-12 | $11.79 | $11.89 | $11.66 | $11.77 | $8.32 | 136,342 |
| 2017-01-11 | $11.73 | $11.80 | $11.56 | $11.73 | $8.29 | 38,502 |
| 2017-01-10 | $11.69 | $11.90 | $11.69 | $11.81 | $8.35 | 81,125 |
| 2017-01-09 | $11.77 | $11.82 | $11.71 | $11.72 | $8.29 | 364,860 |
| 2017-01-06 | $11.89 | $12.14 | $11.89 | $11.95 | $8.45 | 191,644 |
| 2017-01-05 | $12.03 | $12.14 | $12.00 | $12.12 | $8.57 | 171,702 |
| 2017-01-04 | $12.37 | $12.37 | $11.92 | $12.10 | $8.56 | 554,590 |
| 2017-01-03 | $12.08 | $12.08 | $11.98 | $12.02 | $8.50 | 318,710 |
| 2016-12-30 | $11.85 | $11.95 | $11.65 | $11.81 | $8.35 | 108,475 |
| 2016-12-29 | $11.65 | $11.85 | $11.65 | $11.80 | $8.34 | 187,526 |
| 2016-12-28 | $11.65 | $11.80 | $11.65 | $11.71 | $8.28 | 129,983 |
| 2016-12-27 | $11.65 | $11.80 | $11.55 | $11.80 | $8.34 | 253,128 |
| 2016-12-23 | $11.70 | $11.75 | $11.52 | $11.66 | $8.24 | 856,866 |
| 2016-12-22 | $11.90 | $11.90 | $11.67 | $11.69 | $8.27 | 991,252 |
| 2016-12-21 | $11.90 | $11.91 | $11.81 | $11.88 | $8.40 | 338,782 |
| 2016-12-20 | $11.85 | $11.92 | $11.81 | $11.90 | $8.41 | 350,067 |
| 2016-12-19 | $11.81 | $11.84 | $11.76 | $11.82 | $8.36 | 317,338 |
| 2016-12-16 | $11.93 | $11.98 | $11.87 | $11.91 | $8.42 | 321,079 |
| 2016-12-15 | $11.98 | $12.05 | $11.90 | $11.97 | $8.46 | 595,412 |
| 2016-12-14 | $12.04 | $12.12 | $11.94 | $11.94 | $8.44 | 284,095 |
| 2016-12-13 | $12.11 | $12.15 | $12.06 | $12.13 | $8.58 | 318,720 |
| 2016-12-12 | $12.01 | $12.09 | $12.00 | $12.04 | $8.51 | 300,792 |
| 2016-12-09 | $12.18 | $12.22 | $12.11 | $12.20 | $8.63 | 187,743 |
| 2016-12-08 | $12.19 | $12.36 | $12.19 | $12.30 | $8.70 | 298,474 |
| 2016-12-07 | $12.03 | $12.28 | $12.01 | $12.26 | $8.67 | 459,854 |
| 2016-12-06 | $11.72 | $11.88 | $11.70 | $11.86 | $8.39 | 265,898 |
| 2016-12-05 | $11.38 | $11.52 | $11.38 | $11.50 | $8.13 | 321,958 |
| 2016-12-02 | $11.22 | $11.32 | $11.17 | $11.26 | $7.96 | 353,417 |
| 2016-12-01 | $11.35 | $11.36 | $11.25 | $11.27 | $7.97 | 497,445 |
| 2016-10-31 | $10.95 | $10.99 | $10.89 | $10.92 | $7.72 | 144,837 |
| 2016-10-28 | $11.01 | $11.05 | $10.89 | $10.92 | $7.72 | 180,231 |
| 2016-10-27 | $11.03 | $11.10 | $10.97 | $11.04 | $7.81 | 348,360 |
| 2016-10-26 | $10.96 | $11.10 | $10.95 | $11.05 | $7.81 | 131,170 |
| 2016-10-25 | $11.00 | $11.04 | $10.94 | $11.03 | $7.80 | 216,111 |
| 2016-10-24 | $11.02 | $11.03 | $10.95 | $10.99 | $7.77 | 160,573 |
| 2016-10-21 | $10.84 | $10.92 | $10.81 | $10.89 | $7.70 | 161,292 |
| 2016-10-20 | $10.84 | $10.94 | $10.83 | $10.89 | $7.70 | 131,389 |
| 2016-10-19 | $10.86 | $10.95 | $10.85 | $10.88 | $7.69 | 179,072 |
| 2016-10-18 | $10.93 | $10.98 | $10.88 | $10.94 | $7.74 | 192,128 |
| 2016-10-17 | $10.92 | $10.95 | $10.80 | $10.81 | $7.64 | 156,402 |
| 2016-10-12 | $11.16 | $11.28 | $11.14 | $11.26 | $7.96 | 437,884 |
| 2016-10-11 | $11.07 | $11.08 | $10.94 | $10.99 | $7.77 | 3,603,744 |
| 2016-10-10 | $11.16 | $11.23 | $11.14 | $11.20 | $7.92 | 253,527 |
| 2016-10-07 | $11.31 | $11.31 | $11.18 | $11.31 | $8.00 | 231,180 |
| 2016-10-06 | $11.35 | $11.38 | $11.27 | $11.30 | $7.99 | 184,242 |
| 2016-10-05 | $11.40 | $11.50 | $11.37 | $11.48 | $8.12 | 245,687 |
| 2016-10-04 | $11.54 | $11.58 | $11.42 | $11.48 | $8.00 | 306,188 |
| 2016-10-03 | $11.43 | $11.50 | $11.40 | $11.48 | $8.00 | 228,313 |
| 2016-09-30 | $11.36 | $11.56 | $11.34 | $11.51 | $8.02 | 341,806 |
| 2016-09-27 | $11.23 | $11.44 | $11.19 | $11.43 | $7.97 | 250,292 |
| 2016-09-26 | $11.48 | $11.48 | $11.36 | $11.40 | $7.95 | 265,860 |
| 2016-09-23 | $11.74 | $11.78 | $11.70 | $11.72 | $8.17 | 139,146 |
| 2016-09-22 | $11.96 | $11.98 | $11.84 | $11.85 | $8.26 | 161,714 |
| 2016-09-21 | $11.71 | $11.77 | $11.62 | $11.76 | $8.20 | 224,073 |
| 2016-09-20 | $11.50 | $11.50 | $11.37 | $11.40 | $7.95 | 215,527 |
| 2016-09-19 | $11.50 | $11.57 | $11.45 | $11.47 | $8.00 | 98,770 |
| 2016-09-16 | $11.48 | $11.50 | $11.35 | $11.39 | $7.94 | 176,177 |
| 2016-09-15 | $11.47 | $11.68 | $11.46 | $11.66 | $8.13 | 545,899 |
| 2016-09-14 | $11.44 | $11.49 | $11.40 | $11.43 | $7.97 | 161,220 |
| 2016-09-13 | $11.53 | $11.56 | $11.40 | $11.43 | $7.97 | 265,975 |
| 2016-09-12 | $11.58 | $11.90 | $11.54 | $11.89 | $8.29 | 237,184 |
| 2016-09-09 | $11.90 | $11.93 | $11.81 | $11.84 | $8.25 | 326,709 |
| 2016-09-08 | $11.89 | $12.00 | $11.87 | $11.91 | $8.30 | 272,811 |
| 2016-09-07 | $11.83 | $11.89 | $11.75 | $11.77 | $8.20 | 836,658 |
| 2016-09-06 | $11.79 | $11.79 | $11.70 | $11.73 | $8.18 | 234,440 |
| 2016-09-02 | $11.63 | $11.71 | $11.56 | $11.67 | $8.14 | 189,259 |
| 2016-09-01 | $11.55 | $11.59 | $11.40 | $11.56 | $8.06 | 501,666 |
| 2016-08-31 | $11.32 | $11.37 | $11.25 | $11.35 | $7.91 | 462,655 |
| 2016-08-30 | $11.13 | $11.22 | $11.12 | $11.21 | $7.81 | 381,483 |
| 2016-08-29 | $10.94 | $11.08 | $10.93 | $11.03 | $7.69 | 177,480 |
| 2016-08-26 | $11.11 | $11.18 | $10.92 | $10.97 | $7.65 | 327,710 |
| 2016-08-25 | $11.03 | $11.08 | $11.03 | $11.04 | $7.70 | 190,773 |
| 2016-08-24 | $11.17 | $11.22 | $11.10 | $11.10 | $7.74 | 243,359 |
| 2016-08-23 | $11.22 | $11.28 | $11.19 | $11.20 | $7.81 | 246,489 |
| 2016-08-22 | $10.88 | $11.01 | $10.86 | $10.99 | $7.66 | 224,672 |
| 2016-08-19 | $10.82 | $10.91 | $10.76 | $10.88 | $7.58 | 204,353 |
| 2016-08-18 | $10.96 | $11.01 | $10.92 | $10.98 | $7.65 | 199,663 |
| 2016-08-17 | $10.82 | $10.92 | $10.78 | $10.88 | $7.58 | 173,797 |
| 2016-08-16 | $10.85 | $10.95 | $10.84 | $10.92 | $7.61 | 283,211 |
| 2016-08-15 | $10.85 | $10.89 | $10.82 | $10.85 | $7.56 | 506,733 |
| 2016-08-12 | $10.99 | $10.99 | $10.83 | $10.88 | $7.58 | 231,608 |
| 2016-08-11 | $10.85 | $10.95 | $10.83 | $10.92 | $7.61 | 257,303 |
| 2016-08-10 | $11.00 | $11.00 | $10.89 | $10.90 | $7.60 | 165,154 |
| 2016-08-09 | $10.83 | $10.96 | $10.83 | $10.90 | $7.60 | 343,311 |
| 2016-08-08 | $11.04 | $11.08 | $11.01 | $11.07 | $7.72 | 188,626 |
| 2016-08-05 | $10.83 | $10.99 | $10.82 | $10.96 | $7.64 | 297,561 |
| 2016-08-04 | $10.90 | $10.94 | $10.80 | $10.82 | $7.54 | 443,200 |
| 2016-08-03 | $10.27 | $10.34 | $10.24 | $10.30 | $7.18 | 248,682 |
| 2016-08-02 | $10.36 | $10.39 | $10.31 | $10.37 | $7.23 | 401,331 |
| 2016-08-01 | $10.33 | $10.38 | $10.23 | $10.24 | $7.14 | 396,531 |
| 2016-07-29 | $10.37 | $10.47 | $10.32 | $10.34 | $7.21 | 442,254 |
| 2016-07-28 | $10.12 | $10.20 | $10.09 | $10.17 | $7.09 | 383,655 |
| 2016-07-27 | $10.37 | $10.40 | $10.24 | $10.29 | $7.17 | 558,439 |
| 2016-07-26 | $10.07 | $10.13 | $10.02 | $10.05 | $7.01 | 301,434 |
| 2016-07-25 | $10.07 | $10.09 | $10.02 | $10.05 | $7.01 | 569,222 |
| 2016-07-22 | $10.03 | $10.03 | $9.95 | $10.01 | $6.98 | 201,192 |
| 2016-07-21 | $10.08 | $10.16 | $10.02 | $10.06 | $7.01 | 368,246 |
| 2016-07-20 | $10.10 | $10.20 | $10.08 | $10.17 | $7.09 | 257,753 |
| 2016-07-19 | $10.09 | $10.14 | $9.98 | $9.99 | $6.96 | 577,311 |
| 2016-07-18 | $10.20 | $10.34 | $10.16 | $10.26 | $7.15 | 269,130 |
| 2016-07-15 | $10.33 | $10.33 | $10.11 | $10.17 | $7.09 | 273,497 |
| 2016-07-14 | $10.30 | $10.44 | $10.28 | $10.38 | $7.24 | 1,230,432 |
| 2016-07-13 | $10.38 | $10.41 | $10.14 | $10.19 | $7.10 | 404,788 |
| 2016-07-12 | $10.22 | $10.28 | $10.16 | $10.21 | $7.12 | 484,489 |
| 2016-07-11 | $9.61 | $9.69 | $9.58 | $9.63 | $6.71 | 322,742 |
| 2016-07-08 | $9.60 | $9.63 | $9.53 | $9.54 | $6.65 | 394,914 |
| 2016-07-07 | $9.60 | $9.63 | $9.37 | $9.41 | $6.56 | 301,530 |
| 2016-07-06 | $9.20 | $9.45 | $9.11 | $9.45 | $6.59 | 1,201,967 |
| 2016-07-05 | $9.97 | $10.03 | $9.79 | $9.85 | $6.87 | 409,070 |
| 2016-07-01 | $10.74 | $10.80 | $10.69 | $10.75 | $7.49 | 387,171 |
| 2016-06-30 | $10.36 | $10.69 | $10.34 | $10.69 | $7.45 | 638,773 |
| 2016-06-29 | $10.42 | $10.63 | $10.39 | $10.56 | $7.36 | 730,952 |
| 2016-06-28 | $10.15 | $10.20 | $9.76 | $9.92 | $6.92 | 1,124,896 |
| 2016-06-27 | $9.55 | $9.56 | $9.26 | $9.41 | $6.56 | 1,118,547 |
| 2016-06-24 | $10.31 | $10.75 | $10.31 | $10.45 | $7.28 | 1,978,232 |
| 2016-06-23 | $13.27 | $13.29 | $13.03 | $13.29 | $9.26 | 274,951 |
| 2016-06-22 | $13.05 | $13.24 | $12.95 | $12.96 | $9.03 | 416,068 |
| 2016-06-21 | $12.72 | $12.90 | $12.68 | $12.80 | $8.92 | 347,728 |
| 2016-06-20 | $12.85 | $12.85 | $12.53 | $12.55 | $8.75 | 500,922 |
| 2016-06-17 | $11.79 | $11.90 | $11.73 | $11.90 | $8.30 | 303,255 |
| 2016-06-16 | $11.23 | $11.53 | $11.11 | $11.52 | $8.03 | 234,540 |
| 2016-06-15 | $11.63 | $11.71 | $11.50 | $11.51 | $8.02 | 288,111 |
| 2016-06-14 | $11.73 | $11.81 | $11.52 | $11.58 | $8.07 | 653,886 |
| 2016-06-13 | $11.88 | $12.02 | $11.79 | $11.83 | $8.25 | 306,704 |
| 2016-06-10 | $12.29 | $12.32 | $12.05 | $12.15 | $8.47 | 342,622 |
| 2016-06-09 | $12.84 | $12.84 | $12.68 | $12.74 | $8.88 | 182,415 |
| 2016-06-08 | $12.91 | $12.99 | $12.91 | $12.93 | $9.01 | 102,603 |
| 2016-06-07 | $13.03 | $13.08 | $12.97 | $12.97 | $9.04 | 170,712 |
| 2016-06-06 | $12.85 | $13.01 | $12.85 | $12.92 | $9.01 | 209,131 |
| 2016-06-03 | $12.94 | $12.97 | $12.76 | $12.91 | $9.00 | 197,575 |
| 2016-06-02 | $12.84 | $13.01 | $12.83 | $13.01 | $9.07 | 219,715 |
| 2016-06-01 | $12.85 | $13.01 | $12.84 | $13.00 | $9.06 | 196,603 |
| 2016-05-31 | $13.34 | $13.39 | $13.06 | $13.13 | $9.15 | 319,065 |
| 2016-05-27 | $13.33 | $13.52 | $13.32 | $13.49 | $9.40 | 1,033,067 |
| 2016-05-26 | $13.30 | $13.33 | $13.24 | $13.28 | $9.26 | 1,013,348 |
| 2016-05-25 | $13.50 | $13.61 | $13.42 | $13.48 | $9.40 | 210,144 |
| 2016-05-24 | $13.11 | $13.28 | $13.09 | $13.28 | $9.26 | 566,600 |
| 2016-05-23 | $12.60 | $12.72 | $12.59 | $12.65 | $8.82 | 124,171 |
| 2016-05-20 | $12.76 | $12.84 | $12.73 | $12.76 | $8.89 | 184,069 |
| 2016-05-19 | $12.68 | $12.69 | $12.53 | $12.65 | $8.82 | 213,038 |
| 2016-05-18 | $12.50 | $12.84 | $12.46 | $12.76 | $8.89 | 299,819 |
| 2016-05-17 | $12.31 | $12.37 | $12.23 | $12.28 | $8.56 | 195,335 |
| 2016-05-16 | $12.08 | $12.25 | $12.07 | $12.19 | $8.50 | 176,907 |
| 2016-05-13 | $12.03 | $12.14 | $12.02 | $12.03 | $8.39 | 180,576 |
| 2016-05-12 | $12.38 | $12.40 | $12.13 | $12.18 | $8.49 | 123,983 |
| 2016-05-11 | $12.37 | $12.43 | $12.29 | $12.31 | $8.58 | 189,012 |
| 2016-05-10 | $12.34 | $12.51 | $12.34 | $12.47 | $8.69 | 201,935 |
| 2016-05-09 | $12.40 | $12.46 | $12.35 | $12.36 | $8.62 | 187,257 |
| 2016-05-06 | $12.32 | $12.50 | $12.32 | $12.46 | $8.69 | 151,321 |
| 2016-05-05 | $12.49 | $12.60 | $12.43 | $12.46 | $8.69 | 153,315 |
| 2016-05-04 | $12.69 | $12.72 | $12.59 | $12.65 | $8.82 | 279,555 |
| 2016-05-03 | $12.79 | $12.80 | $12.65 | $12.66 | $8.83 | 321,082 |
| 2016-05-02 | $12.82 | $12.85 | $12.74 | $12.82 | $8.94 | 197,833 |
| 2016-04-21 | $12.87 | $12.87 | $12.76 | $12.79 | $8.92 | 322,652 |
| 2016-04-20 | $12.75 | $12.91 | $12.72 | $12.84 | $8.95 | 218,133 |
| 2016-04-19 | $12.75 | $12.82 | $12.72 | $12.77 | $8.90 | 228,077 |
| 2016-04-18 | $12.39 | $12.61 | $12.39 | $12.58 | $8.77 | 370,787 |
| 2016-04-15 | $12.60 | $12.63 | $12.54 | $12.56 | $8.76 | 159,902 |
| 2016-04-14 | $12.74 | $12.74 | $12.59 | $12.69 | $8.85 | 312,118 |
| 2016-04-13 | $12.81 | $12.83 | $12.72 | $12.80 | $8.92 | 355,860 |
| 2016-04-12 | $12.64 | $12.65 | $12.45 | $12.54 | $8.74 | 452,346 |
| 2016-04-11 | $12.46 | $12.56 | $12.31 | $12.32 | $8.59 | 332,585 |
| 2016-04-08 | $12.18 | $12.24 | $12.11 | $12.15 | $8.47 | 244,401 |
| 2016-04-07 | $12.03 | $12.11 | $11.87 | $11.90 | $8.30 | 253,708 |
| 2016-04-06 | $12.06 | $12.24 | $12.04 | $12.22 | $8.52 | 223,137 |
| 2016-04-04 | $12.87 | $12.87 | $12.73 | $12.82 | $8.66 | 673,984 |
| 2016-04-01 | $12.75 | $12.88 | $12.68 | $12.86 | $8.69 | 308,303 |
| 2016-03-28 | $13.15 | $13.18 | $13.06 | $13.14 | $8.88 | 187,100 |
| 2016-03-24 | $12.91 | $13.03 | $12.88 | $13.01 | $8.79 | 340,716 |
| 2016-03-23 | $13.40 | $13.40 | $13.28 | $13.29 | $8.98 | 196,979 |
| 2016-03-22 | $13.39 | $13.57 | $13.38 | $13.53 | $9.14 | 310,242 |
| 2016-03-21 | $13.68 | $13.73 | $13.59 | $13.70 | $9.26 | 487,625 |
| 2016-03-18 | $14.12 | $14.17 | $14.00 | $14.10 | $9.53 | 248,674 |
| 2016-03-17 | $13.89 | $14.06 | $13.82 | $14.01 | $9.47 | 167,325 |
| 2016-03-16 | $13.51 | $13.83 | $13.50 | $13.81 | $9.33 | 263,840 |
| 2016-03-15 | $13.50 | $13.59 | $13.43 | $13.56 | $9.16 | 440,736 |
| 2016-03-14 | $13.89 | $13.93 | $13.74 | $13.81 | $9.33 | 319,693 |
| 2016-03-11 | $14.10 | $14.29 | $14.07 | $14.27 | $9.64 | 429,842 |
| 2016-03-10 | $13.61 | $13.62 | $13.25 | $13.36 | $9.03 | 297,114 |
| 2016-03-09 | $13.09 | $13.13 | $12.98 | $13.09 | $8.85 | 320,703 |
| 2016-03-08 | $13.18 | $13.18 | $13.00 | $13.04 | $8.81 | 346,246 |
| 2016-03-07 | $13.02 | $13.25 | $13.01 | $13.22 | $8.93 | 403,333 |
| 2016-03-04 | $13.12 | $13.27 | $13.06 | $13.19 | $8.91 | 318,125 |
| 2016-03-03 | $12.99 | $13.13 | $12.94 | $13.12 | $8.87 | 344,085 |
| 2016-03-02 | $12.86 | $12.96 | $12.82 | $12.96 | $8.76 | 435,482 |
| 2016-03-01 | $12.47 | $12.67 | $12.41 | $12.66 | $8.56 | 489,851 |
| 2016-02-26 | $12.02 | $12.19 | $11.99 | $12.10 | $8.18 | 2,010,504 |
| 2016-02-25 | $11.88 | $11.93 | $11.75 | $11.90 | $8.04 | 366,743 |
| 2016-02-24 | $11.55 | $11.67 | $11.45 | $11.63 | $7.86 | 776,369 |
| 2016-02-23 | $12.07 | $12.10 | $11.67 | $11.79 | $7.97 | 846,948 |
| 2016-02-22 | $12.24 | $12.37 | $12.04 | $12.11 | $8.18 | 1,105,036 |
| 2016-02-19 | $12.41 | $12.52 | $12.34 | $12.52 | $8.46 | 226,412 |
| 2016-02-18 | $12.66 | $12.70 | $12.58 | $12.63 | $8.53 | 197,076 |
| 2016-02-17 | $12.68 | $12.89 | $12.68 | $12.75 | $8.62 | 493,592 |
| 2016-02-16 | $12.36 | $12.38 | $12.21 | $12.30 | $8.31 | 269,021 |
| 2016-02-12 | $12.01 | $12.17 | $11.95 | $12.17 | $8.22 | 293,763 |
| 2016-02-11 | $11.70 | $11.85 | $11.54 | $11.67 | $7.89 | 267,542 |
| 2016-02-10 | $12.20 | $12.33 | $12.10 | $12.11 | $8.18 | 307,854 |
| 2016-02-09 | $11.65 | $11.95 | $11.63 | $11.87 | $8.02 | 443,073 |
| 2016-02-08 | $12.21 | $12.23 | $11.92 | $12.05 | $8.14 | 263,446 |
| 2016-02-05 | $12.84 | $12.90 | $12.52 | $12.55 | $8.48 | 370,025 |
| 2016-02-04 | $12.91 | $13.09 | $12.88 | $13.00 | $8.78 | 433,046 |
| 2016-02-03 | $13.18 | $13.19 | $12.80 | $13.08 | $8.84 | 321,843 |
| 2016-02-02 | $13.21 | $13.22 | $13.00 | $13.03 | $8.81 | 383,436 |
| 2016-02-01 | $13.52 | $13.81 | $13.48 | $13.77 | $9.31 | 208,093 |
| 2016-01-29 | $13.54 | $13.82 | $13.48 | $13.80 | $9.33 | 675,567 |
| 2016-01-28 | $13.58 | $13.59 | $13.30 | $13.38 | $9.04 | 220,762 |
| 2016-01-27 | $13.44 | $13.59 | $13.29 | $13.36 | $9.03 | 186,345 |
| 2016-01-26 | $13.38 | $13.47 | $13.37 | $13.41 | $9.06 | 304,568 |
| 2016-01-25 | $13.28 | $13.33 | $13.20 | $13.20 | $8.92 | 309,422 |
| 2016-01-22 | $13.74 | $13.78 | $13.51 | $13.65 | $9.22 | 2,008,119 |
| 2016-01-21 | $13.09 | $13.33 | $12.95 | $13.23 | $8.94 | 306,917 |
| 2016-01-20 | $13.09 | $13.13 | $12.70 | $13.01 | $8.79 | 415,763 |
| 2016-01-19 | $13.69 | $13.69 | $13.37 | $13.51 | $9.13 | 486,529 |
| 2016-01-14 | $13.77 | $13.99 | $13.61 | $13.92 | $9.41 | 370,151 |
| 2016-01-13 | $13.99 | $14.17 | $13.67 | $13.68 | $9.24 | 1,261,972 |
| 2016-01-12 | $14.07 | $14.09 | $13.87 | $14.05 | $9.49 | 258,992 |
| 2016-01-11 | $14.04 | $14.06 | $13.80 | $13.96 | $9.43 | 276,226 |
| 2016-01-08 | $14.24 | $14.26 | $13.85 | $13.86 | $9.37 | 195,265 |
| 2016-01-07 | $14.18 | $14.30 | $13.97 | $14.01 | $9.47 | 300,173 |
| 2016-01-06 | $14.48 | $14.59 | $14.46 | $14.55 | $9.83 | 255,463 |
| 2016-01-05 | $14.75 | $14.85 | $14.70 | $14.84 | $10.03 | 193,593 |
| 2016-01-04 | $14.77 | $14.90 | $14.66 | $14.89 | $10.06 | 285,462 |
Aviva Plc (AVVIY) News Headlines
Recent Aviva Plc (AVVIY) News
Similar Companies to Aviva Plc (AVVIY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |