AllianceBernstein Global High Income Fund (AWF) Exchange: NYSE
Data as of Oct. 8, 2025
$10.69 ($0.04) 0.38%
AllianceBernstein Global High Income Fund - Daily Information
Click for more stock information on AllianceBernstein Global High Income Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $10.57 |
| Previous Close | $10.69 |
| High | $10.70 |
| Low | $10.57 |
| Adjusted Open | $10.57 |
| Previous Adjusted Close | $10.69 |
| Adjusted High | $10.70 |
| Adjusted Low | $10.57 |
Invest in AllianceBernstein Global High Income Fund (AWF)
Historical Stock Data for AllianceBernstein Global High Income Fund (AWF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $10.57 | $10.70 | $10.57 | $10.69 | $10.69 | 212,484 |
| 2025-05-22 | $10.66 | $10.69 | $10.61 | $10.65 | $10.65 | 262,898 |
| 2025-05-21 | $10.73 | $10.75 | $10.63 | $10.63 | $10.63 | 202,828 |
| 2025-05-20 | $10.78 | $10.83 | $10.75 | $10.78 | $10.78 | 138,890 |
| 2025-05-19 | $10.74 | $10.85 | $10.73 | $10.80 | $10.80 | 182,905 |
| 2025-05-16 | $10.83 | $10.89 | $10.80 | $10.80 | $10.80 | 172,269 |
| 2025-05-15 | $10.76 | $10.84 | $10.75 | $10.81 | $10.81 | 194,399 |
| 2025-05-14 | $10.81 | $10.83 | $10.74 | $10.77 | $10.77 | 125,778 |
| 2025-05-13 | $10.77 | $10.81 | $10.74 | $10.77 | $10.77 | 172,046 |
| 2025-05-12 | $10.75 | $10.80 | $10.69 | $10.76 | $10.76 | 175,859 |
| 2025-05-09 | $10.64 | $10.65 | $10.61 | $10.65 | $10.65 | 118,344 |
| 2025-05-08 | $10.61 | $10.62 | $10.57 | $10.58 | $10.58 | 169,696 |
| 2025-05-07 | $10.57 | $10.62 | $10.56 | $10.57 | $10.57 | 133,664 |
| 2025-05-06 | $10.55 | $10.63 | $10.52 | $10.57 | $10.57 | 138,859 |
| 2025-05-05 | $10.61 | $10.62 | $10.57 | $10.59 | $10.59 | 154,801 |
| 2025-05-02 | $10.63 | $10.63 | $10.58 | $10.61 | $10.61 | 142,140 |
| 2025-05-01 | $10.57 | $10.62 | $10.55 | $10.59 | $10.59 | 145,295 |
| 2025-04-30 | $10.58 | $10.63 | $10.54 | $10.61 | $10.54 | 153,861 |
| 2025-04-29 | $10.49 | $10.61 | $10.49 | $10.60 | $10.53 | 142,634 |
| 2025-04-28 | $10.53 | $10.57 | $10.49 | $10.49 | $10.43 | 148,546 |
| 2025-04-25 | $10.52 | $10.59 | $10.46 | $10.53 | $10.47 | 194,986 |
| 2025-04-24 | $10.37 | $10.49 | $10.37 | $10.48 | $10.42 | 211,200 |
| 2025-04-23 | $10.24 | $10.37 | $10.16 | $10.32 | $10.26 | 235,154 |
| 2025-04-22 | $10.10 | $10.18 | $10.06 | $10.15 | $10.09 | 170,494 |
| 2025-04-21 | $10.04 | $10.10 | $10.02 | $10.04 | $9.98 | 178,891 |
| 2025-04-17 | $10.09 | $10.15 | $10.09 | $10.13 | $10.07 | 144,234 |
| 2025-04-16 | $10.13 | $10.15 | $10.06 | $10.09 | $10.03 | 214,800 |
| 2025-04-15 | $10.01 | $10.16 | $10.01 | $10.15 | $10.15 | 209,886 |
| 2025-04-14 | $10.10 | $10.10 | $10.00 | $10.06 | $10.06 | 224,592 |
| 2025-04-11 | $9.88 | $10.02 | $9.87 | $10.00 | $10.00 | 267,325 |
| 2025-04-10 | $10.11 | $10.11 | $9.71 | $9.85 | $9.85 | 260,463 |
| 2025-04-09 | $9.87 | $10.20 | $9.76 | $10.19 | $10.19 | 298,730 |
| 2025-04-08 | $9.96 | $10.07 | $9.85 | $9.89 | $9.89 | 522,249 |
| 2025-04-07 | $9.44 | $9.93 | $9.30 | $9.73 | $9.73 | 673,915 |
| 2025-04-04 | $10.43 | $10.50 | $9.97 | $10.02 | $10.02 | 742,211 |
| 2025-04-03 | $10.59 | $10.67 | $10.53 | $10.55 | $10.55 | 206,232 |
| 2025-04-02 | $10.75 | $10.82 | $10.75 | $10.78 | $10.71 | 202,642 |
| 2025-04-01 | $10.73 | $10.78 | $10.73 | $10.77 | $10.70 | 123,246 |
| 2025-03-31 | $10.69 | $10.80 | $10.67 | $10.73 | $10.66 | 463,219 |
| 2025-03-28 | $10.73 | $10.78 | $10.68 | $10.72 | $10.65 | 179,324 |
| 2025-03-27 | $10.77 | $10.80 | $10.72 | $10.75 | $10.68 | 241,545 |
| 2025-03-26 | $10.83 | $10.84 | $10.76 | $10.77 | $10.70 | 172,961 |
| 2025-03-25 | $10.76 | $10.83 | $10.76 | $10.82 | $10.75 | 207,776 |
| 2025-03-24 | $10.78 | $10.80 | $10.74 | $10.75 | $10.68 | 226,291 |
| 2025-03-21 | $10.75 | $10.81 | $10.75 | $10.78 | $10.71 | 167,653 |
| 2025-03-20 | $10.73 | $10.80 | $10.73 | $10.75 | $10.68 | 270,652 |
| 2025-03-19 | $10.63 | $10.73 | $10.62 | $10.73 | $10.66 | 244,833 |
| 2025-03-18 | $10.60 | $10.62 | $10.57 | $10.62 | $10.55 | 123,477 |
| 2025-03-17 | $10.56 | $10.61 | $10.55 | $10.60 | $10.53 | 207,865 |
| 2025-03-14 | $10.55 | $10.58 | $10.50 | $10.54 | $10.47 | 275,525 |
| 2025-03-13 | $10.63 | $10.63 | $10.44 | $10.53 | $10.47 | 386,874 |
| 2025-03-12 | $10.65 | $10.67 | $10.51 | $10.63 | $10.56 | 269,485 |
| 2025-03-11 | $10.71 | $10.73 | $10.61 | $10.64 | $10.57 | 250,386 |
| 2025-03-10 | $10.82 | $10.83 | $10.68 | $10.73 | $10.66 | 300,757 |
| 2025-03-07 | $10.96 | $10.96 | $10.71 | $10.82 | $10.75 | 761,191 |
| 2025-03-06 | $10.97 | $11.00 | $10.93 | $10.96 | $10.89 | 146,401 |
| 2025-03-05 | $11.04 | $11.06 | $11.02 | $11.05 | $10.92 | 163,030 |
| 2025-03-04 | $11.02 | $11.06 | $10.96 | $11.02 | $10.89 | 210,471 |
| 2025-03-03 | $11.11 | $11.13 | $11.06 | $11.07 | $10.94 | 162,495 |
| 2025-02-28 | $11.01 | $11.10 | $11.01 | $11.08 | $10.95 | 211,793 |
| 2025-02-27 | $11.09 | $11.09 | $11.00 | $11.01 | $10.88 | 189,790 |
| 2025-02-26 | $11.07 | $11.08 | $11.05 | $11.08 | $10.95 | 138,205 |
| 2025-02-25 | $11.05 | $11.07 | $11.03 | $11.05 | $10.92 | 175,423 |
| 2025-02-24 | $11.02 | $11.09 | $11.01 | $11.01 | $10.88 | 268,439 |
| 2025-02-21 | $11.01 | $11.05 | $11.00 | $11.01 | $10.88 | 259,407 |
| 2025-02-20 | $11.00 | $11.05 | $10.99 | $11.01 | $10.88 | 196,218 |
| 2025-02-19 | $10.95 | $10.99 | $10.94 | $10.99 | $10.86 | 187,985 |
| 2025-02-18 | $10.91 | $10.97 | $10.86 | $10.95 | $10.82 | 316,407 |
| 2025-02-14 | $10.86 | $10.92 | $10.85 | $10.92 | $10.79 | 271,118 |
| 2025-02-13 | $10.86 | $10.90 | $10.82 | $10.88 | $10.75 | 250,853 |
| 2025-02-12 | $10.89 | $10.90 | $10.82 | $10.84 | $10.71 | 218,614 |
| 2025-02-11 | $10.88 | $10.93 | $10.84 | $10.93 | $10.93 | 261,006 |
| 2025-02-10 | $10.96 | $10.96 | $10.90 | $10.90 | $10.90 | 192,053 |
| 2025-02-07 | $11.01 | $11.01 | $10.91 | $10.97 | $10.97 | 204,933 |
| 2025-02-06 | $10.99 | $11.04 | $10.97 | $10.99 | $10.99 | 189,239 |
| 2025-02-05 | $11.01 | $11.08 | $11.00 | $11.04 | $10.97 | 213,132 |
| 2025-02-04 | $11.00 | $11.02 | $10.94 | $11.01 | $10.94 | 221,176 |
| 2025-02-03 | $10.90 | $11.00 | $10.88 | $10.97 | $10.91 | 284,534 |
| 2025-01-31 | $10.93 | $10.97 | $10.91 | $10.93 | $10.87 | 133,364 |
| 2025-01-30 | $10.87 | $10.93 | $10.85 | $10.91 | $10.85 | 169,381 |
| 2025-01-29 | $10.85 | $10.88 | $10.81 | $10.86 | $10.80 | 230,038 |
| 2025-01-28 | $10.89 | $10.89 | $10.83 | $10.84 | $10.78 | 156,045 |
| 2025-01-27 | $10.86 | $10.90 | $10.81 | $10.88 | $10.82 | 227,560 |
| 2025-01-24 | $10.85 | $10.88 | $10.84 | $10.87 | $10.81 | 269,295 |
| 2025-01-23 | $10.80 | $10.85 | $10.77 | $10.83 | $10.77 | 182,118 |
| 2025-01-22 | $10.77 | $10.80 | $10.73 | $10.79 | $10.73 | 153,527 |
| 2025-01-21 | $10.79 | $10.81 | $10.71 | $10.79 | $10.73 | 326,950 |
| 2025-01-17 | $10.79 | $10.81 | $10.72 | $10.77 | $10.77 | 252,744 |
| 2025-01-16 | $10.71 | $10.79 | $10.71 | $10.75 | $10.75 | 258,158 |
| 2025-01-15 | $10.69 | $10.74 | $10.69 | $10.73 | $10.73 | 189,618 |
| 2025-01-14 | $10.63 | $10.66 | $10.60 | $10.65 | $10.65 | 155,619 |
| 2025-01-13 | $10.60 | $10.62 | $10.55 | $10.62 | $10.62 | 161,750 |
| 2025-01-10 | $10.66 | $10.70 | $10.54 | $10.64 | $10.64 | 307,627 |
| 2025-01-08 | $10.63 | $10.73 | $10.61 | $10.70 | $10.70 | 336,236 |
| 2025-01-07 | $10.74 | $10.74 | $10.64 | $10.67 | $10.67 | 237,126 |
| 2025-01-06 | $10.80 | $10.80 | $10.70 | $10.72 | $10.72 | 175,136 |
| 2025-01-03 | $10.73 | $10.79 | $10.69 | $10.76 | $10.76 | 216,904 |
| 2025-01-02 | $10.70 | $10.73 | $10.64 | $10.71 | $10.71 | 211,106 |
| 2024-12-31 | $10.63 | $10.77 | $10.63 | $10.73 | $10.66 | 365,189 |
| 2024-12-30 | $10.59 | $10.66 | $10.57 | $10.62 | $10.56 | 355,152 |
| 2024-12-27 | $10.65 | $10.68 | $10.60 | $10.61 | $10.55 | 145,085 |
| 2024-12-26 | $10.64 | $10.71 | $10.64 | $10.67 | $10.61 | 234,214 |
| 2024-12-24 | $10.61 | $10.68 | $10.60 | $10.66 | $10.60 | 187,889 |
| 2024-12-23 | $10.57 | $10.61 | $10.51 | $10.60 | $10.54 | 446,456 |
| 2024-12-20 | $10.53 | $10.66 | $10.53 | $10.58 | $10.52 | 563,554 |
| 2024-12-19 | $10.65 | $10.66 | $10.56 | $10.56 | $10.50 | 458,515 |
| 2024-12-18 | $10.72 | $10.78 | $10.58 | $10.62 | $10.54 | 326,065 |
| 2024-12-17 | $10.79 | $10.80 | $10.70 | $10.73 | $10.65 | 232,858 |
| 2024-12-16 | $10.85 | $10.87 | $10.79 | $10.83 | $10.75 | 196,109 |
| 2024-12-13 | $10.86 | $10.88 | $10.83 | $10.86 | $10.78 | 201,865 |
| 2024-12-12 | $10.88 | $10.89 | $10.82 | $10.83 | $10.75 | 215,637 |
| 2024-12-11 | $10.92 | $10.95 | $10.87 | $10.89 | $10.81 | 178,842 |
| 2024-12-10 | $10.90 | $10.91 | $10.87 | $10.87 | $10.79 | 166,222 |
| 2024-12-09 | $10.93 | $10.94 | $10.89 | $10.90 | $10.82 | 168,178 |
| 2024-12-06 | $10.99 | $11.00 | $10.93 | $10.94 | $10.86 | 245,046 |
| 2024-12-05 | $11.03 | $11.04 | $10.95 | $10.98 | $10.90 | 209,689 |
| 2024-12-04 | $11.08 | $11.08 | $11.02 | $11.07 | $10.92 | 227,786 |
| 2024-12-03 | $11.00 | $11.08 | $10.99 | $11.05 | $10.90 | 155,064 |
| 2024-12-02 | $10.98 | $11.02 | $10.92 | $11.01 | $10.86 | 310,574 |
| 2024-11-29 | $10.98 | $11.03 | $10.97 | $11.01 | $10.86 | 76,126 |
| 2024-11-27 | $10.90 | $11.03 | $10.90 | $10.97 | $10.82 | 236,647 |
| 2024-11-26 | $10.91 | $10.94 | $10.87 | $10.90 | $10.75 | 172,348 |
| 2024-11-25 | $11.00 | $11.00 | $10.90 | $10.92 | $10.77 | 272,863 |
| 2024-11-22 | $10.88 | $11.00 | $10.86 | $10.92 | $10.77 | 316,418 |
| 2024-11-21 | $10.82 | $10.88 | $10.80 | $10.85 | $10.70 | 422,732 |
| 2024-11-20 | $10.80 | $10.84 | $10.77 | $10.79 | $10.65 | 185,849 |
| 2024-11-19 | $10.72 | $10.82 | $10.72 | $10.80 | $10.65 | 250,903 |
| 2024-11-18 | $10.77 | $10.81 | $10.72 | $10.75 | $10.61 | 202,115 |
| 2024-11-15 | $10.77 | $10.80 | $10.68 | $10.77 | $10.63 | 224,014 |
| 2024-11-14 | $10.82 | $10.86 | $10.74 | $10.75 | $10.61 | 236,126 |
| 2024-11-13 | $10.90 | $10.94 | $10.81 | $10.83 | $10.68 | 230,293 |
| 2024-11-12 | $11.00 | $11.00 | $10.86 | $10.89 | $10.74 | 176,688 |
| 2024-11-11 | $11.05 | $11.05 | $10.96 | $11.01 | $10.86 | 237,895 |
| 2024-11-08 | $10.97 | $11.04 | $10.97 | $11.00 | $11.00 | 188,700 |
| 2024-11-07 | $10.94 | $11.02 | $10.93 | $11.00 | $11.00 | 321,499 |
| 2024-11-06 | $10.98 | $11.00 | $10.89 | $10.99 | $10.92 | 364,086 |
| 2024-11-05 | $10.89 | $10.94 | $10.87 | $10.94 | $10.88 | 243,363 |
| 2024-11-04 | $10.92 | $10.93 | $10.86 | $10.86 | $10.80 | 168,394 |
| 2024-11-01 | $10.91 | $10.92 | $10.87 | $10.87 | $10.81 | 175,086 |
| 2024-10-31 | $10.82 | $10.92 | $10.81 | $10.88 | $10.82 | 234,692 |
| 2024-10-30 | $10.84 | $10.91 | $10.83 | $10.84 | $10.78 | 174,793 |
| 2024-10-29 | $10.90 | $10.90 | $10.81 | $10.82 | $10.76 | 260,718 |
| 2024-10-28 | $10.96 | $10.98 | $10.90 | $10.90 | $10.84 | 137,827 |
| 2024-10-25 | $10.95 | $10.96 | $10.93 | $10.94 | $10.88 | 164,036 |
| 2024-10-24 | $10.92 | $10.96 | $10.90 | $10.92 | $10.86 | 144,662 |
| 2024-10-23 | $10.95 | $10.96 | $10.89 | $10.92 | $10.86 | 140,437 |
| 2024-10-22 | $10.98 | $10.98 | $10.93 | $10.95 | $10.89 | 310,225 |
| 2024-10-21 | $10.98 | $11.00 | $10.95 | $10.98 | $10.92 | 234,645 |
| 2024-10-18 | $10.98 | $11.00 | $10.96 | $10.99 | $10.92 | 321,994 |
| 2024-10-17 | $11.00 | $11.04 | $10.94 | $10.97 | $10.91 | 306,459 |
| 2024-10-16 | $11.03 | $11.07 | $10.95 | $11.00 | $10.93 | 904,561 |
| 2024-10-15 | $11.07 | $11.10 | $11.03 | $11.03 | $10.96 | 176,319 |
| 2024-10-14 | $11.15 | $11.15 | $11.05 | $11.07 | $11.00 | 214,785 |
| 2024-10-11 | $11.12 | $11.15 | $11.10 | $11.11 | $11.04 | 128,756 |
| 2024-10-10 | $11.16 | $11.20 | $11.12 | $11.12 | $11.05 | 180,337 |
| 2024-10-09 | $11.15 | $11.20 | $11.12 | $11.18 | $11.11 | 214,066 |
| 2024-10-08 | $11.19 | $11.21 | $11.14 | $11.15 | $11.08 | 94,908 |
| 2024-10-07 | $11.19 | $11.24 | $11.16 | $11.16 | $11.09 | 113,933 |
| 2024-10-04 | $11.20 | $11.21 | $11.12 | $11.19 | $11.12 | 142,770 |
| 2024-10-03 | $11.20 | $11.25 | $11.13 | $11.15 | $11.08 | 219,596 |
| 2024-10-02 | $11.29 | $11.32 | $11.28 | $11.31 | $11.17 | 97,720 |
| 2024-10-01 | $11.34 | $11.34 | $11.27 | $11.29 | $11.16 | 122,391 |
| 2024-09-30 | $11.27 | $11.34 | $11.26 | $11.34 | $11.21 | 169,508 |
| 2024-09-27 | $11.26 | $11.36 | $11.26 | $11.31 | $11.18 | 145,507 |
| 2024-09-26 | $11.23 | $11.29 | $11.23 | $11.29 | $11.29 | 131,784 |
| 2024-09-25 | $11.22 | $11.27 | $11.21 | $11.23 | $11.23 | 174,297 |
| 2024-09-24 | $11.19 | $11.24 | $11.19 | $11.24 | $11.24 | 131,832 |
| 2024-09-23 | $11.21 | $11.24 | $11.18 | $11.19 | $11.19 | 148,037 |
| 2024-09-20 | $11.19 | $11.23 | $11.17 | $11.21 | $11.21 | 181,905 |
| 2024-09-19 | $11.16 | $11.19 | $11.14 | $11.17 | $11.17 | 211,812 |
| 2024-09-18 | $11.16 | $11.19 | $11.14 | $11.14 | $11.14 | 166,974 |
| 2024-09-17 | $11.10 | $11.16 | $11.08 | $11.16 | $11.16 | 233,000 |
| 2024-09-16 | $11.04 | $11.09 | $11.04 | $11.07 | $11.07 | 146,051 |
| 2024-09-13 | $11.00 | $11.08 | $10.98 | $11.08 | $11.08 | 179,873 |
| 2024-09-12 | $11.00 | $11.02 | $10.96 | $11.01 | $11.01 | 175,365 |
| 2024-09-11 | $11.03 | $11.04 | $10.95 | $11.02 | $11.02 | 183,073 |
| 2024-09-10 | $11.11 | $11.13 | $11.01 | $11.02 | $11.02 | 183,202 |
| 2024-09-09 | $11.14 | $11.15 | $11.04 | $11.13 | $11.13 | 214,398 |
| 2024-09-06 | $11.13 | $11.16 | $11.06 | $11.10 | $11.10 | 192,471 |
| 2024-09-05 | $11.18 | $11.20 | $11.10 | $11.13 | $11.13 | 127,626 |
| 2024-09-04 | $11.18 | $11.24 | $11.18 | $11.22 | $11.15 | 186,855 |
| 2024-09-03 | $11.20 | $11.22 | $11.10 | $11.18 | $11.11 | 284,841 |
| 2024-08-30 | $11.16 | $11.20 | $11.16 | $11.18 | $11.18 | 123,686 |
| 2024-08-29 | $11.15 | $11.19 | $11.13 | $11.15 | $11.15 | 108,475 |
| 2024-08-28 | $11.10 | $11.11 | $11.08 | $11.11 | $11.11 | 134,093 |
| 2024-08-27 | $11.13 | $11.17 | $11.10 | $11.11 | $11.11 | 162,681 |
| 2024-08-26 | $11.10 | $11.14 | $11.10 | $11.13 | $11.13 | 200,564 |
| 2024-08-23 | $11.02 | $11.11 | $11.02 | $11.10 | $11.10 | 165,152 |
| 2024-08-22 | $11.05 | $11.05 | $10.99 | $11.01 | $11.01 | 166,878 |
| 2024-08-21 | $11.04 | $11.08 | $11.03 | $11.06 | $11.06 | 177,864 |
| 2024-08-20 | $11.08 | $11.10 | $10.99 | $11.08 | $11.08 | 165,242 |
| 2024-08-19 | $10.97 | $11.10 | $10.97 | $11.08 | $11.08 | 251,682 |
| 2024-08-16 | $10.92 | $11.03 | $10.91 | $10.98 | $10.98 | 276,686 |
| 2024-08-15 | $10.86 | $10.97 | $10.83 | $10.91 | $10.91 | 257,201 |
| 2024-08-14 | $10.80 | $10.84 | $10.77 | $10.83 | $10.83 | 356,171 |
| 2024-08-13 | $10.79 | $10.82 | $10.76 | $10.80 | $10.80 | 252,874 |
| 2024-08-12 | $10.79 | $10.80 | $10.73 | $10.75 | $10.75 | 202,012 |
| 2024-08-09 | $10.76 | $10.79 | $10.70 | $10.78 | $10.78 | 250,944 |
| 2024-08-08 | $10.67 | $10.75 | $10.65 | $10.73 | $10.73 | 413,207 |
| 2024-08-07 | $10.60 | $10.70 | $10.56 | $10.63 | $10.63 | 601,110 |
| 2024-08-06 | $10.38 | $10.59 | $10.38 | $10.55 | $10.55 | 406,473 |
| 2024-08-05 | $10.48 | $10.56 | $10.35 | $10.38 | $10.38 | 367,407 |
| 2024-08-02 | $10.55 | $10.64 | $10.52 | $10.57 | $10.57 | 669,523 |
| 2024-08-01 | $10.54 | $10.59 | $10.47 | $10.58 | $10.58 | 224,883 |
| 2024-07-31 | $10.57 | $10.65 | $10.57 | $10.61 | $10.54 | 239,473 |
| 2024-07-30 | $10.58 | $10.62 | $10.57 | $10.57 | $10.50 | 196,326 |
| 2024-07-29 | $10.57 | $10.60 | $10.56 | $10.58 | $10.51 | 197,867 |
| 2024-07-26 | $10.56 | $10.60 | $10.55 | $10.57 | $10.50 | 155,935 |
| 2024-07-25 | $10.50 | $10.55 | $10.48 | $10.51 | $10.45 | 239,803 |
| 2024-07-24 | $10.48 | $10.51 | $10.43 | $10.48 | $10.42 | 122,461 |
| 2024-07-23 | $10.48 | $10.52 | $10.37 | $10.51 | $10.45 | 257,297 |
| 2024-07-22 | $10.43 | $10.49 | $10.43 | $10.47 | $10.41 | 117,765 |
| 2024-07-19 | $10.45 | $10.47 | $10.37 | $10.41 | $10.35 | 552,638 |
| 2024-07-18 | $10.53 | $10.55 | $10.07 | $10.42 | $10.36 | 228,639 |
| 2024-07-17 | $10.52 | $10.56 | $10.49 | $10.49 | $10.43 | 212,781 |
| 2024-07-16 | $10.53 | $10.57 | $10.46 | $10.53 | $10.47 | 203,147 |
| 2024-07-15 | $10.53 | $10.56 | $10.47 | $10.50 | $10.44 | 298,940 |
| 2024-07-12 | $10.49 | $10.56 | $10.49 | $10.55 | $10.49 | 192,106 |
| 2024-07-11 | $10.49 | $10.53 | $10.47 | $10.49 | $10.43 | 429,384 |
| 2024-07-10 | $10.64 | $10.66 | $10.58 | $10.60 | $10.47 | 161,015 |
| 2024-07-09 | $10.59 | $10.62 | $10.50 | $10.62 | $10.49 | 234,816 |
| 2024-07-08 | $10.58 | $10.60 | $10.54 | $10.59 | $10.59 | 181,339 |
| 2024-07-05 | $10.63 | $10.63 | $10.57 | $10.60 | $10.60 | 175,066 |
| 2024-07-03 | $10.56 | $10.63 | $10.55 | $10.58 | $10.58 | 172,540 |
| 2024-07-02 | $10.53 | $10.58 | $10.50 | $10.58 | $10.58 | 188,606 |
| 2024-07-01 | $10.46 | $10.53 | $10.46 | $10.53 | $10.53 | 187,880 |
| 2024-06-28 | $10.50 | $10.55 | $10.43 | $10.48 | $10.48 | 425,855 |
| 2024-06-27 | $10.51 | $10.54 | $10.48 | $10.50 | $10.50 | 134,675 |
| 2024-06-26 | $10.50 | $10.52 | $10.49 | $10.51 | $10.51 | 111,036 |
| 2024-06-25 | $10.55 | $10.57 | $10.51 | $10.53 | $10.53 | 146,665 |
| 2024-06-24 | $10.54 | $10.60 | $10.50 | $10.55 | $10.55 | 400,890 |
| 2024-06-21 | $10.62 | $10.65 | $10.56 | $10.59 | $10.59 | 153,657 |
| 2024-06-20 | $10.56 | $10.63 | $10.54 | $10.62 | $10.62 | 157,530 |
| 2024-06-18 | $10.58 | $10.63 | $10.54 | $10.58 | $10.58 | 161,358 |
| 2024-06-17 | $10.60 | $10.64 | $10.56 | $10.61 | $10.61 | 170,278 |
| 2024-06-14 | $10.64 | $10.65 | $10.57 | $10.58 | $10.58 | 64,178 |
| 2024-06-13 | $10.69 | $10.70 | $10.62 | $10.67 | $10.67 | 126,967 |
| 2024-06-12 | $10.63 | $10.71 | $10.63 | $10.64 | $10.64 | 154,239 |
| 2024-06-11 | $10.62 | $10.63 | $10.58 | $10.61 | $10.61 | 99,445 |
| 2024-06-10 | $10.63 | $10.63 | $10.55 | $10.61 | $10.61 | 141,706 |
| 2024-06-07 | $10.64 | $10.65 | $10.57 | $10.60 | $10.60 | 256,541 |
| 2024-06-06 | $10.70 | $10.74 | $10.62 | $10.64 | $10.64 | 154,822 |
| 2024-06-05 | $10.75 | $10.79 | $10.74 | $10.74 | $10.74 | 234,877 |
| 2024-06-04 | $10.74 | $10.78 | $10.72 | $10.77 | $10.77 | 185,343 |
| 2024-06-03 | $10.68 | $10.76 | $10.65 | $10.73 | $10.73 | 152,260 |
| 2024-05-31 | $10.63 | $10.69 | $10.59 | $10.68 | $10.68 | 164,203 |
| 2024-05-30 | $10.61 | $10.65 | $10.60 | $10.63 | $10.63 | 85,115 |
| 2024-05-29 | $10.59 | $10.63 | $10.54 | $10.59 | $10.59 | 131,954 |
| 2024-05-28 | $10.67 | $10.72 | $10.57 | $10.59 | $10.59 | 188,295 |
| 2024-05-24 | $10.68 | $10.73 | $10.66 | $10.67 | $10.67 | 76,087 |
| 2024-05-23 | $10.76 | $10.78 | $10.62 | $10.64 | $10.64 | 134,574 |
| 2024-05-22 | $10.80 | $10.83 | $10.71 | $10.72 | $10.72 | 136,099 |
| 2024-05-21 | $10.68 | $10.81 | $10.67 | $10.80 | $10.80 | 174,573 |
| 2024-05-20 | $10.58 | $10.68 | $10.57 | $10.67 | $10.67 | 142,997 |
| 2024-05-17 | $10.60 | $10.64 | $10.58 | $10.59 | $10.59 | 130,656 |
| 2024-05-16 | $10.61 | $10.65 | $10.55 | $10.56 | $10.56 | 123,721 |
| 2024-05-15 | $10.56 | $10.65 | $10.55 | $10.64 | $10.64 | 222,971 |
| 2024-05-14 | $10.49 | $10.52 | $10.46 | $10.51 | $10.51 | 103,956 |
| 2024-05-13 | $10.53 | $10.54 | $10.49 | $10.50 | $10.50 | 124,429 |
| 2024-05-10 | $10.54 | $10.55 | $10.47 | $10.50 | $10.50 | 82,266 |
| 2024-05-09 | $10.55 | $10.55 | $10.48 | $10.51 | $10.51 | 137,697 |
| 2024-05-08 | $10.48 | $10.54 | $10.46 | $10.51 | $10.51 | 119,028 |
| 2024-05-07 | $10.55 | $10.58 | $10.46 | $10.50 | $10.50 | 154,412 |
| 2024-05-06 | $10.48 | $10.56 | $10.47 | $10.56 | $10.56 | 159,077 |
| 2024-05-03 | $10.46 | $10.48 | $10.44 | $10.47 | $10.47 | 163,585 |
| 2024-05-02 | $10.40 | $10.44 | $10.39 | $10.43 | $10.43 | 107,537 |
| 2024-05-01 | $10.40 | $10.48 | $10.38 | $10.46 | $10.39 | 236,662 |
| 2024-04-30 | $10.39 | $10.44 | $10.38 | $10.40 | $10.34 | 199,876 |
| 2024-04-29 | $10.37 | $10.43 | $10.36 | $10.41 | $10.41 | 219,098 |
| 2024-04-26 | $10.34 | $10.37 | $10.31 | $10.34 | $10.34 | 91,934 |
| 2024-04-25 | $10.24 | $10.29 | $10.21 | $10.27 | $10.27 | 272,673 |
| 2024-04-24 | $10.35 | $10.37 | $10.27 | $10.28 | $10.28 | 277,232 |
| 2024-04-23 | $10.23 | $10.32 | $10.19 | $10.32 | $10.32 | 218,094 |
| 2024-04-22 | $10.08 | $10.21 | $10.07 | $10.21 | $10.21 | 253,939 |
| 2024-04-19 | $10.07 | $10.12 | $10.01 | $10.05 | $10.05 | 200,663 |
| 2024-04-18 | $10.09 | $10.10 | $10.01 | $10.03 | $10.03 | 238,884 |
| 2024-04-17 | $10.03 | $10.13 | $10.03 | $10.08 | $10.08 | 295,107 |
| 2024-04-16 | $10.03 | $10.04 | $9.97 | $9.98 | $9.98 | 224,427 |
| 2024-04-15 | $10.18 | $10.20 | $9.97 | $10.02 | $10.02 | 337,178 |
| 2024-04-12 | $10.28 | $10.28 | $10.16 | $10.18 | $10.18 | 150,728 |
| 2024-04-11 | $10.40 | $10.40 | $10.24 | $10.28 | $10.28 | 279,293 |
| 2024-04-10 | $10.46 | $10.46 | $10.36 | $10.38 | $10.38 | 170,878 |
| 2024-04-09 | $10.49 | $10.51 | $10.45 | $10.50 | $10.50 | 80,467 |
| 2024-04-08 | $10.51 | $10.56 | $10.45 | $10.47 | $10.47 | 231,510 |
| 2024-04-05 | $10.51 | $10.56 | $10.49 | $10.51 | $10.51 | 140,605 |
| 2024-04-04 | $10.60 | $10.61 | $10.46 | $10.52 | $10.52 | 254,478 |
| 2024-04-03 | $10.61 | $10.64 | $10.60 | $10.60 | $10.53 | 126,986 |
| 2024-04-02 | $10.63 | $10.64 | $10.58 | $10.61 | $10.54 | 164,514 |
| 2024-04-01 | $10.63 | $10.71 | $10.63 | $10.65 | $10.58 | 324,240 |
| 2024-03-28 | $10.67 | $10.69 | $10.62 | $10.62 | $10.55 | 239,280 |
| 2024-03-27 | $10.66 | $10.67 | $10.62 | $10.65 | $10.65 | 181,680 |
| 2024-03-26 | $10.61 | $10.67 | $10.59 | $10.60 | $10.60 | 208,117 |
| 2024-03-25 | $10.59 | $10.65 | $10.56 | $10.56 | $10.56 | 225,729 |
| 2024-03-22 | $10.63 | $10.67 | $10.59 | $10.59 | $10.59 | 191,369 |
| 2024-03-21 | $10.58 | $10.62 | $10.54 | $10.61 | $10.61 | 265,202 |
| 2024-03-20 | $10.47 | $10.56 | $10.46 | $10.53 | $10.53 | 301,533 |
| 2024-03-19 | $10.46 | $10.49 | $10.43 | $10.44 | $10.44 | 166,284 |
| 2024-03-18 | $10.48 | $10.49 | $10.40 | $10.43 | $10.43 | 176,121 |
| 2024-03-15 | $10.43 | $10.46 | $10.35 | $10.45 | $10.45 | 144,324 |
| 2024-03-14 | $10.50 | $10.51 | $10.43 | $10.44 | $10.44 | 198,368 |
| 2024-03-13 | $10.48 | $10.51 | $10.46 | $10.50 | $10.50 | 206,909 |
| 2024-03-12 | $10.38 | $10.48 | $10.36 | $10.47 | $10.47 | 172,100 |
| 2024-03-11 | $10.37 | $10.38 | $10.31 | $10.37 | $10.37 | 158,950 |
| 2024-03-08 | $10.36 | $10.44 | $10.36 | $10.37 | $10.37 | 206,113 |
| 2024-03-07 | $10.35 | $10.40 | $10.35 | $10.38 | $10.38 | 151,896 |
| 2024-03-06 | $10.42 | $10.44 | $10.39 | $10.41 | $10.34 | 145,300 |
| 2024-03-05 | $10.45 | $10.50 | $10.40 | $10.40 | $10.33 | 144,672 |
| 2024-03-04 | $10.49 | $10.50 | $10.47 | $10.48 | $10.41 | 138,416 |
| 2024-03-01 | $10.43 | $10.53 | $10.42 | $10.52 | $10.45 | 191,469 |
| 2024-02-29 | $10.41 | $10.46 | $10.40 | $10.42 | $10.35 | 138,116 |
| 2024-02-28 | $10.38 | $10.41 | $10.37 | $10.39 | $10.32 | 105,682 |
| 2024-02-27 | $10.36 | $10.41 | $10.36 | $10.37 | $10.30 | 105,311 |
| 2024-02-26 | $10.40 | $10.43 | $10.36 | $10.36 | $10.30 | 159,919 |
| 2024-02-23 | $10.38 | $10.47 | $10.38 | $10.40 | $10.40 | 100,409 |
| 2024-02-22 | $10.44 | $10.46 | $10.38 | $10.38 | $10.38 | 153,174 |
| 2024-02-21 | $10.45 | $10.47 | $10.39 | $10.39 | $10.39 | 154,312 |
| 2024-02-20 | $10.40 | $10.48 | $10.39 | $10.42 | $10.42 | 198,999 |
| 2024-02-16 | $10.42 | $10.44 | $10.39 | $10.39 | $10.39 | 137,245 |
| 2024-02-15 | $10.42 | $10.46 | $10.39 | $10.42 | $10.42 | 172,204 |
| 2024-02-14 | $10.38 | $10.44 | $10.32 | $10.43 | $10.43 | 273,092 |
| 2024-02-13 | $10.34 | $10.37 | $10.31 | $10.32 | $10.32 | 167,849 |
| 2024-02-12 | $10.40 | $10.44 | $10.36 | $10.39 | $10.39 | 191,564 |
| 2024-02-09 | $10.39 | $10.41 | $10.33 | $10.38 | $10.38 | 221,878 |
| 2024-02-08 | $10.44 | $10.45 | $10.36 | $10.39 | $10.39 | 147,960 |
| 2024-02-07 | $10.40 | $10.45 | $10.39 | $10.42 | $10.42 | 159,331 |
| 2024-02-06 | $10.29 | $10.39 | $10.28 | $10.39 | $10.39 | 157,007 |
| 2024-02-05 | $10.33 | $10.35 | $10.27 | $10.30 | $10.30 | 202,890 |
| 2024-02-02 | $10.39 | $10.41 | $10.34 | $10.35 | $10.35 | 171,977 |
| 2024-02-01 | $10.42 | $10.50 | $10.42 | $10.43 | $10.43 | 234,213 |
| 2024-01-31 | $10.47 | $10.54 | $10.45 | $10.47 | $10.40 | 205,125 |
| 2024-01-30 | $10.46 | $10.52 | $10.45 | $10.47 | $10.47 | 184,427 |
| 2024-01-29 | $10.43 | $10.47 | $10.42 | $10.44 | $10.44 | 127,382 |
| 2024-01-26 | $10.40 | $10.43 | $10.40 | $10.42 | $10.42 | 142,614 |
| 2024-01-25 | $10.35 | $10.43 | $10.35 | $10.38 | $10.38 | 117,507 |
| 2024-01-24 | $10.32 | $10.39 | $10.32 | $10.34 | $10.34 | 121,288 |
| 2024-01-23 | $10.33 | $10.35 | $10.28 | $10.33 | $10.33 | 137,087 |
| 2024-01-22 | $10.22 | $10.33 | $10.19 | $10.32 | $10.32 | 352,753 |
| 2024-01-19 | $10.20 | $10.24 | $10.07 | $10.23 | $10.23 | 717,430 |
| 2024-01-18 | $10.18 | $10.20 | $10.12 | $10.17 | $10.17 | 201,267 |
| 2024-01-17 | $10.20 | $10.22 | $10.12 | $10.15 | $10.15 | 282,178 |
| 2024-01-16 | $10.20 | $10.27 | $10.18 | $10.22 | $10.22 | 356,744 |
| 2024-01-12 | $10.21 | $10.25 | $10.18 | $10.21 | $10.21 | 139,407 |
| 2024-01-11 | $10.27 | $10.29 | $10.21 | $10.23 | $10.23 | 196,150 |
| 2024-01-10 | $10.25 | $10.28 | $10.20 | $10.26 | $10.26 | 183,157 |
| 2024-01-09 | $10.23 | $10.26 | $10.19 | $10.25 | $10.25 | 233,684 |
| 2024-01-08 | $10.17 | $10.23 | $10.16 | $10.22 | $10.22 | 176,596 |
| 2024-01-05 | $10.15 | $10.18 | $10.10 | $10.15 | $10.15 | 138,752 |
| 2024-01-04 | $10.11 | $10.16 | $10.10 | $10.15 | $10.15 | 221,059 |
| 2024-01-03 | $10.16 | $10.19 | $10.13 | $10.16 | $10.09 | 134,918 |
| 2024-01-02 | $10.06 | $10.19 | $10.06 | $10.19 | $10.12 | 196,935 |
| 2023-12-29 | $10.12 | $10.17 | $10.12 | $10.12 | $10.06 | 146,939 |
| 2023-12-28 | $10.13 | $10.17 | $10.12 | $10.15 | $10.08 | 195,683 |
| 2023-12-27 | $10.14 | $10.17 | $10.11 | $10.14 | $10.07 | 143,974 |
| 2023-12-26 | $10.08 | $10.14 | $10.08 | $10.14 | $10.07 | 219,358 |
| 2023-12-22 | $10.09 | $10.12 | $10.06 | $10.09 | $10.03 | 210,655 |
| 2023-12-21 | $10.04 | $10.04 | $9.99 | $10.04 | $9.98 | 163,773 |
| 2023-12-20 | $10.07 | $10.13 | $9.96 | $9.97 | $9.91 | 244,188 |
| 2023-12-19 | $10.09 | $10.14 | $10.04 | $10.05 | $9.99 | 246,060 |
| 2023-12-18 | $10.07 | $10.10 | $10.03 | $10.05 | $9.99 | 253,154 |
| 2023-12-15 | $10.04 | $10.05 | $10.00 | $10.05 | $9.99 | 157,394 |
| 2023-12-14 | $9.98 | $10.10 | $9.98 | $10.03 | $9.97 | 304,458 |
| 2023-12-13 | $9.76 | $10.00 | $9.76 | $9.98 | $9.90 | 471,345 |
| 2023-12-12 | $9.80 | $9.83 | $9.77 | $9.77 | $9.69 | 180,389 |
| 2023-12-11 | $9.85 | $9.87 | $9.82 | $9.85 | $9.77 | 241,772 |
| 2023-12-08 | $9.86 | $9.88 | $9.83 | $9.85 | $9.85 | 145,011 |
| 2023-12-07 | $9.88 | $9.92 | $9.88 | $9.90 | $9.90 | 142,341 |
| 2023-12-06 | $9.96 | $9.96 | $9.92 | $9.93 | $9.93 | 178,779 |
| 2023-12-05 | $9.88 | $9.96 | $9.88 | $9.92 | $9.92 | 213,133 |
| 2023-12-04 | $9.86 | $9.91 | $9.84 | $9.89 | $9.89 | 150,183 |
| 2023-12-01 | $9.78 | $9.93 | $9.77 | $9.91 | $9.91 | 197,512 |
| 2023-11-30 | $9.81 | $9.82 | $9.78 | $9.79 | $9.79 | 132,277 |
| 2023-11-29 | $9.73 | $9.83 | $9.73 | $9.79 | $9.79 | 157,994 |
| 2023-11-28 | $9.77 | $9.78 | $9.72 | $9.72 | $9.72 | 108,291 |
| 2023-11-27 | $9.77 | $9.78 | $9.74 | $9.75 | $9.75 | 113,648 |
| 2023-11-24 | $9.80 | $9.82 | $9.76 | $9.82 | $9.82 | 111,302 |
| 2023-11-22 | $9.76 | $9.80 | $9.76 | $9.76 | $9.76 | 84,236 |
| 2023-11-21 | $9.81 | $9.81 | $9.75 | $9.76 | $9.76 | 119,481 |
| 2023-11-20 | $9.71 | $9.83 | $9.71 | $9.80 | $9.80 | 192,753 |
| 2023-11-17 | $9.75 | $9.75 | $9.71 | $9.74 | $9.74 | 149,501 |
| 2023-11-16 | $9.61 | $9.71 | $9.61 | $9.71 | $9.71 | 149,462 |
| 2023-11-15 | $9.55 | $9.64 | $9.55 | $9.62 | $9.62 | 192,417 |
| 2023-11-14 | $9.56 | $9.60 | $9.50 | $9.58 | $9.58 | 277,072 |
| 2023-11-13 | $9.45 | $9.48 | $9.42 | $9.48 | $9.48 | 235,956 |
| 2023-11-10 | $9.52 | $9.54 | $9.45 | $9.45 | $9.45 | 230,192 |
| 2023-11-09 | $9.61 | $9.61 | $9.50 | $9.51 | $9.51 | 119,634 |
| 2023-11-08 | $9.56 | $9.61 | $9.56 | $9.56 | $9.56 | 145,900 |
| 2023-11-07 | $9.53 | $9.54 | $9.48 | $9.53 | $9.53 | 176,800 |
| 2023-11-06 | $9.63 | $9.63 | $9.52 | $9.53 | $9.53 | 142,688 |
| 2023-11-03 | $9.55 | $9.66 | $9.55 | $9.63 | $9.63 | 243,328 |
| 2023-11-02 | $9.40 | $9.49 | $9.39 | $9.48 | $9.48 | 230,066 |
| 2023-11-01 | $9.33 | $9.41 | $9.32 | $9.41 | $9.35 | 217,467 |
| 2023-10-31 | $9.34 | $9.37 | $9.28 | $9.29 | $9.23 | 252,893 |
| 2023-10-30 | $9.33 | $9.38 | $9.30 | $9.35 | $9.29 | 108,545 |
| 2023-10-27 | $9.29 | $9.33 | $9.27 | $9.30 | $9.24 | 152,007 |
| 2023-10-26 | $9.20 | $9.28 | $9.20 | $9.23 | $9.17 | 136,622 |
| 2023-10-25 | $9.38 | $9.38 | $9.24 | $9.24 | $9.18 | 112,006 |
| 2023-10-24 | $9.40 | $9.45 | $9.37 | $9.41 | $9.35 | 98,170 |
| 2023-10-23 | $9.29 | $9.42 | $9.29 | $9.38 | $9.32 | 176,234 |
| 2023-10-20 | $9.35 | $9.39 | $9.28 | $9.28 | $9.22 | 157,883 |
| 2023-10-19 | $9.36 | $9.39 | $9.32 | $9.33 | $9.27 | 149,101 |
| 2023-10-18 | $9.32 | $9.39 | $9.30 | $9.37 | $9.31 | 248,028 |
| 2023-10-17 | $9.33 | $9.36 | $9.31 | $9.31 | $9.25 | 127,682 |
| 2023-10-16 | $9.45 | $9.48 | $9.32 | $9.36 | $9.30 | 221,348 |
| 2023-10-13 | $9.48 | $9.51 | $9.43 | $9.43 | $9.37 | 114,324 |
| 2023-10-12 | $9.58 | $9.61 | $9.43 | $9.48 | $9.41 | 245,784 |
| 2023-10-11 | $9.57 | $9.59 | $9.51 | $9.57 | $9.50 | 126,144 |
| 2023-10-10 | $9.51 | $9.56 | $9.50 | $9.53 | $9.46 | 106,818 |
| 2023-10-09 | $9.46 | $9.55 | $9.46 | $9.51 | $9.44 | 155,136 |
| 2023-10-06 | $9.46 | $9.51 | $9.42 | $9.47 | $9.41 | 231,721 |
| 2023-10-05 | $9.48 | $9.52 | $9.42 | $9.49 | $9.42 | 164,460 |
| 2023-10-04 | $9.46 | $9.59 | $9.46 | $9.56 | $9.43 | 163,082 |
| 2023-10-03 | $9.57 | $9.59 | $9.45 | $9.47 | $9.34 | 198,090 |
| 2023-10-02 | $9.72 | $9.75 | $9.57 | $9.60 | $9.47 | 196,699 |
| 2023-09-29 | $9.70 | $9.79 | $9.68 | $9.70 | $9.57 | 184,817 |
| 2023-09-28 | $9.70 | $9.71 | $9.63 | $9.68 | $9.55 | 238,576 |
| 2023-09-27 | $9.74 | $9.78 | $9.66 | $9.71 | $9.58 | 206,574 |
| 2023-09-26 | $9.85 | $9.85 | $9.64 | $9.66 | $9.66 | 317,386 |
| 2023-09-25 | $9.84 | $9.88 | $9.82 | $9.85 | $9.85 | 193,023 |
| 2023-09-22 | $9.84 | $9.86 | $9.82 | $9.85 | $9.85 | 128,618 |
| 2023-09-21 | $9.84 | $9.84 | $9.77 | $9.79 | $9.79 | 167,335 |
| 2023-09-20 | $9.85 | $9.91 | $9.84 | $9.86 | $9.86 | 142,361 |
| 2023-09-19 | $9.85 | $9.87 | $9.79 | $9.81 | $9.81 | 104,046 |
| 2023-09-18 | $9.85 | $9.87 | $9.81 | $9.84 | $9.84 | 118,573 |
| 2023-09-15 | $9.82 | $9.85 | $9.78 | $9.85 | $9.85 | 110,500 |
| 2023-09-14 | $9.83 | $9.85 | $9.78 | $9.79 | $9.79 | 133,129 |
| 2023-09-13 | $9.82 | $9.85 | $9.80 | $9.83 | $9.83 | 84,232 |
| 2023-09-12 | $9.78 | $9.83 | $9.78 | $9.80 | $9.80 | 81,444 |
| 2023-09-11 | $9.85 | $9.88 | $9.74 | $9.80 | $9.80 | 225,696 |
| 2023-09-08 | $9.90 | $9.92 | $9.83 | $9.83 | $9.83 | 99,415 |
| 2023-09-07 | $9.85 | $9.93 | $9.85 | $9.88 | $9.88 | 93,564 |
| 2023-09-06 | $9.95 | $9.98 | $9.93 | $9.95 | $9.88 | 104,483 |
| 2023-09-05 | $9.97 | $10.02 | $9.92 | $9.93 | $9.86 | 240,948 |
| 2023-09-01 | $9.97 | $9.99 | $9.93 | $9.97 | $9.90 | 123,416 |
| 2023-08-31 | $9.95 | $9.96 | $9.93 | $9.95 | $9.88 | 137,487 |
| 2023-08-30 | $9.90 | $9.94 | $9.89 | $9.90 | $9.83 | 133,287 |
| 2023-08-29 | $9.89 | $9.91 | $9.89 | $9.89 | $9.82 | 159,786 |
| 2023-08-28 | $9.90 | $9.90 | $9.88 | $9.89 | $9.82 | 135,563 |
| 2023-08-25 | $9.87 | $9.89 | $9.82 | $9.88 | $9.81 | 113,560 |
| 2023-08-24 | $9.91 | $9.94 | $9.82 | $9.84 | $9.78 | 257,853 |
| 2023-08-23 | $9.87 | $9.92 | $9.87 | $9.91 | $9.84 | 211,463 |
| 2023-08-22 | $9.91 | $9.91 | $9.86 | $9.87 | $9.80 | 169,367 |
| 2023-08-21 | $9.85 | $9.92 | $9.85 | $9.91 | $9.84 | 215,355 |
| 2023-08-18 | $9.79 | $9.91 | $9.78 | $9.85 | $9.79 | 200,240 |
| 2023-08-17 | $9.91 | $9.91 | $9.78 | $9.81 | $9.75 | 217,548 |
| 2023-08-16 | $9.89 | $9.95 | $9.87 | $9.90 | $9.83 | 190,885 |
| 2023-08-15 | $9.89 | $9.95 | $9.88 | $9.88 | $9.81 | 156,942 |
| 2023-08-14 | $9.94 | $9.98 | $9.90 | $9.94 | $9.87 | 138,143 |
| 2023-08-11 | $9.95 | $9.99 | $9.88 | $9.92 | $9.85 | 222,060 |
| 2023-08-10 | $9.98 | $9.99 | $9.94 | $9.95 | $9.88 | 142,998 |
| 2023-08-09 | $9.90 | $9.98 | $9.87 | $9.95 | $9.88 | 179,962 |
| 2023-08-08 | $9.86 | $9.93 | $9.84 | $9.91 | $9.84 | 177,396 |
| 2023-08-07 | $9.86 | $9.90 | $9.84 | $9.88 | $9.81 | 190,181 |
| 2023-08-04 | $9.75 | $9.85 | $9.75 | $9.82 | $9.82 | 225,526 |
| 2023-08-03 | $9.78 | $9.85 | $9.72 | $9.73 | $9.73 | 228,384 |
| 2023-08-02 | $9.90 | $9.94 | $9.85 | $9.85 | $9.78 | 259,716 |
| 2023-08-01 | $9.94 | $9.98 | $9.91 | $9.94 | $9.87 | 353,546 |
| 2023-07-31 | $9.91 | $10.00 | $9.91 | $9.93 | $9.86 | 280,116 |
| 2023-07-28 | $9.86 | $9.95 | $9.86 | $9.89 | $9.82 | 208,855 |
| 2023-07-27 | $9.90 | $9.94 | $9.81 | $9.82 | $9.75 | 194,059 |
| 2023-07-26 | $9.85 | $9.91 | $9.84 | $9.86 | $9.79 | 201,154 |
| 2023-07-25 | $9.91 | $9.96 | $9.83 | $9.85 | $9.78 | 254,396 |
| 2023-07-24 | $9.81 | $9.97 | $9.80 | $9.91 | $9.84 | 249,961 |
| 2023-07-21 | $9.91 | $9.94 | $9.80 | $9.80 | $9.73 | 344,103 |
| 2023-07-20 | $9.92 | $9.92 | $9.82 | $9.85 | $9.78 | 249,345 |
| 2023-07-19 | $9.90 | $9.96 | $9.87 | $9.90 | $9.83 | 177,136 |
| 2023-07-18 | $9.82 | $9.89 | $9.80 | $9.86 | $9.79 | 203,719 |
| 2023-07-17 | $9.87 | $9.94 | $9.81 | $9.82 | $9.75 | 196,750 |
| 2023-07-14 | $9.94 | $9.98 | $9.86 | $9.89 | $9.82 | 133,291 |
| 2023-07-13 | $9.98 | $10.02 | $9.92 | $9.94 | $9.87 | 149,348 |
| 2023-07-12 | $9.89 | $9.95 | $9.86 | $9.94 | $9.87 | 135,274 |
| 2023-07-11 | $9.76 | $9.84 | $9.76 | $9.84 | $9.77 | 186,082 |
| 2023-07-10 | $9.81 | $9.86 | $9.74 | $9.76 | $9.69 | 233,945 |
| 2023-07-07 | $9.84 | $9.86 | $9.79 | $9.80 | $9.73 | 149,952 |
| 2023-07-06 | $9.85 | $9.87 | $9.79 | $9.85 | $9.78 | 130,653 |
| 2023-07-05 | $9.97 | $9.99 | $9.91 | $9.95 | $9.82 | 211,371 |
| 2023-07-03 | $9.95 | $9.99 | $9.92 | $9.97 | $9.84 | 140,877 |
| 2023-06-30 | $9.95 | $9.97 | $9.90 | $9.96 | $9.83 | 119,400 |
| 2023-06-29 | $9.97 | $10.01 | $9.89 | $9.91 | $9.78 | 138,111 |
| 2023-06-28 | $9.89 | $9.96 | $9.89 | $9.96 | $9.83 | 138,655 |
| 2023-06-27 | $9.83 | $9.97 | $9.82 | $9.87 | $9.74 | 198,387 |
| 2023-06-26 | $9.76 | $9.88 | $9.76 | $9.87 | $9.74 | 175,518 |
| 2023-06-23 | $9.84 | $9.88 | $9.75 | $9.75 | $9.62 | 206,760 |
| 2023-06-22 | $9.85 | $9.87 | $9.82 | $9.84 | $9.71 | 107,808 |
| 2023-06-21 | $9.87 | $9.89 | $9.80 | $9.86 | $9.73 | 134,848 |
| 2023-06-20 | $9.70 | $9.87 | $9.70 | $9.86 | $9.73 | 240,370 |
| 2023-06-16 | $9.77 | $9.78 | $9.68 | $9.73 | $9.60 | 205,671 |
| 2023-06-15 | $9.65 | $9.74 | $9.62 | $9.69 | $9.56 | 254,268 |
| 2023-06-14 | $9.64 | $9.69 | $9.63 | $9.66 | $9.53 | 212,710 |
| 2023-06-13 | $9.67 | $9.70 | $9.61 | $9.64 | $9.51 | 136,945 |
| 2023-06-12 | $9.62 | $9.66 | $9.59 | $9.63 | $9.50 | 132,923 |
| 2023-06-09 | $9.65 | $9.67 | $9.59 | $9.62 | $9.49 | 113,979 |
| 2023-06-08 | $9.62 | $9.68 | $9.60 | $9.65 | $9.52 | 121,720 |
| 2023-06-07 | $9.60 | $9.68 | $9.59 | $9.62 | $9.49 | 199,920 |
| 2023-06-06 | $9.71 | $9.85 | $9.55 | $9.60 | $9.47 | 375,221 |
| 2023-06-05 | $9.93 | $9.94 | $9.70 | $9.72 | $9.59 | 156,300 |
| 2023-06-02 | $9.70 | $9.98 | $9.69 | $9.88 | $9.75 | 158,695 |
| 2023-06-01 | $9.55 | $9.69 | $9.55 | $9.69 | $9.56 | 139,789 |
| 2023-05-31 | $9.57 | $9.63 | $9.56 | $9.63 | $9.44 | 122,891 |
| 2023-05-30 | $9.50 | $9.59 | $9.50 | $9.57 | $9.38 | 108,252 |
| 2023-05-26 | $9.46 | $9.57 | $9.46 | $9.49 | $9.30 | 164,439 |
| 2023-05-25 | $9.46 | $9.51 | $9.44 | $9.45 | $9.26 | 158,381 |
| 2023-05-24 | $9.54 | $9.54 | $9.45 | $9.45 | $9.26 | 118,104 |
| 2023-05-23 | $9.51 | $9.57 | $9.50 | $9.54 | $9.35 | 255,717 |
| 2023-05-22 | $9.61 | $9.70 | $9.51 | $9.51 | $9.32 | 326,701 |
| 2023-05-19 | $9.58 | $9.65 | $9.58 | $9.59 | $9.40 | 178,466 |
| 2023-05-18 | $9.58 | $9.60 | $9.52 | $9.57 | $9.38 | 137,987 |
| 2023-05-17 | $9.63 | $9.65 | $9.56 | $9.58 | $9.39 | 237,398 |
| 2023-05-16 | $9.65 | $9.65 | $9.59 | $9.61 | $9.42 | 120,850 |
| 2023-05-15 | $9.66 | $9.69 | $9.61 | $9.65 | $9.46 | 162,702 |
| 2023-05-12 | $9.76 | $9.79 | $9.60 | $9.68 | $9.49 | 174,730 |
| 2023-05-11 | $9.77 | $9.77 | $9.67 | $9.72 | $9.53 | 177,255 |
| 2023-05-10 | $9.91 | $9.93 | $9.69 | $9.77 | $9.58 | 284,046 |
| 2023-05-09 | $9.97 | $9.97 | $9.87 | $9.91 | $9.71 | 240,144 |
| 2023-05-08 | $10.05 | $10.05 | $9.96 | $9.98 | $9.78 | 188,255 |
| 2023-05-05 | $9.89 | $10.08 | $9.89 | $10.03 | $9.83 | 295,311 |
| 2023-05-04 | $9.85 | $9.89 | $9.82 | $9.85 | $9.65 | 175,627 |
| 2023-05-03 | $9.87 | $9.96 | $9.87 | $9.95 | $9.69 | 183,728 |
| 2023-05-02 | $9.98 | $10.00 | $9.87 | $9.89 | $9.63 | 173,350 |
| 2023-05-01 | $9.92 | $10.03 | $9.91 | $9.97 | $9.71 | 245,860 |
| 2023-04-28 | $9.87 | $9.95 | $9.83 | $9.89 | $9.63 | 163,126 |
| 2023-04-27 | $9.90 | $9.93 | $9.80 | $9.83 | $9.57 | 241,960 |
| 2023-04-26 | $9.83 | $9.91 | $9.79 | $9.85 | $9.59 | 192,988 |
| 2023-04-25 | $9.86 | $9.92 | $9.77 | $9.77 | $9.51 | 143,868 |
| 2023-04-24 | $9.85 | $9.93 | $9.83 | $9.86 | $9.60 | 166,392 |
| 2023-04-21 | $9.85 | $9.94 | $9.78 | $9.81 | $9.55 | 180,945 |
| 2023-04-20 | $9.92 | $9.96 | $9.78 | $9.80 | $9.54 | 174,880 |
| 2023-04-19 | $9.95 | $9.99 | $9.91 | $9.93 | $9.67 | 114,291 |
| 2023-04-18 | $9.93 | $9.99 | $9.92 | $9.96 | $9.70 | 138,882 |
| 2023-04-17 | $9.91 | $9.95 | $9.86 | $9.92 | $9.66 | 126,654 |
| 2023-04-14 | $9.91 | $9.93 | $9.78 | $9.91 | $9.65 | 241,243 |
| 2023-04-13 | $9.88 | $9.93 | $9.83 | $9.90 | $9.64 | 181,316 |
| 2023-04-12 | $9.82 | $9.94 | $9.80 | $9.92 | $9.60 | 163,513 |
| 2023-04-11 | $9.72 | $9.88 | $9.70 | $9.75 | $9.43 | 203,606 |
| 2023-04-10 | $9.62 | $9.72 | $9.60 | $9.66 | $9.34 | 285,021 |
| 2023-04-06 | $9.75 | $9.81 | $9.62 | $9.66 | $9.34 | 187,861 |
| 2023-04-05 | $9.66 | $9.75 | $9.52 | $9.74 | $9.42 | 313,461 |
| 2023-04-04 | $9.88 | $9.91 | $9.62 | $9.66 | $9.34 | 270,630 |
| 2023-04-03 | $9.77 | $9.95 | $9.73 | $9.82 | $9.50 | 237,525 |
| 2023-03-31 | $9.74 | $9.85 | $9.70 | $9.72 | $9.40 | 256,544 |
| 2023-03-30 | $9.77 | $9.78 | $9.68 | $9.74 | $9.42 | 106,020 |
| 2023-03-29 | $9.60 | $9.71 | $9.59 | $9.70 | $9.38 | 122,007 |
| 2023-03-28 | $9.64 | $9.70 | $9.50 | $9.54 | $9.23 | 137,541 |
| 2023-03-27 | $9.47 | $9.65 | $9.45 | $9.64 | $9.32 | 222,312 |
| 2023-03-24 | $9.55 | $9.55 | $9.34 | $9.44 | $9.44 | 286,236 |
| 2023-03-23 | $9.54 | $9.65 | $9.54 | $9.55 | $9.55 | 193,622 |
| 2023-03-22 | $9.80 | $9.87 | $9.44 | $9.49 | $9.49 | 360,881 |
| 2023-03-21 | $9.74 | $9.85 | $9.69 | $9.74 | $9.74 | 226,504 |
| 2023-03-20 | $9.53 | $9.73 | $9.52 | $9.68 | $9.68 | 227,102 |
| 2023-03-17 | $9.57 | $9.67 | $9.52 | $9.55 | $9.55 | 178,017 |
| 2023-03-16 | $9.75 | $9.77 | $9.51 | $9.57 | $9.57 | 453,738 |
| 2023-03-15 | $9.62 | $9.83 | $9.61 | $9.78 | $9.78 | 248,641 |
| 2023-03-14 | $9.63 | $9.82 | $9.61 | $9.68 | $9.68 | 199,486 |
| 2023-03-13 | $9.67 | $9.84 | $9.56 | $9.57 | $9.57 | 315,825 |
| 2023-03-10 | $9.78 | $9.90 | $9.63 | $9.78 | $9.78 | 270,816 |
| 2023-03-09 | $9.98 | $10.01 | $9.71 | $9.72 | $9.72 | 344,436 |
| 2023-03-08 | $9.97 | $10.04 | $9.94 | $9.99 | $9.99 | 180,122 |
| 2023-03-07 | $9.91 | $10.02 | $9.90 | $9.96 | $9.96 | 258,994 |
| 2023-03-06 | $9.98 | $10.02 | $9.85 | $9.88 | $9.88 | 366,796 |
| 2023-03-03 | $10.07 | $10.09 | $9.96 | $9.98 | $9.98 | 203,885 |
| 2023-03-02 | $9.98 | $10.07 | $9.95 | $10.02 | $10.02 | 222,362 |
| 2023-03-01 | $10.14 | $10.18 | $10.07 | $10.07 | $10.00 | 143,710 |
| 2023-02-28 | $10.14 | $10.16 | $10.08 | $10.13 | $10.06 | 199,984 |
| 2023-02-27 | $10.09 | $10.15 | $10.06 | $10.11 | $10.04 | 169,545 |
| 2023-02-24 | $9.97 | $10.08 | $9.93 | $10.00 | $9.94 | 199,163 |
| 2023-02-23 | $9.94 | $10.07 | $9.93 | $10.03 | $9.96 | 232,877 |
| 2023-02-22 | $9.95 | $9.96 | $9.84 | $9.87 | $9.81 | 239,153 |
| 2023-02-21 | $9.97 | $10.03 | $9.89 | $9.91 | $9.85 | 440,928 |
| 2023-02-17 | $9.98 | $10.03 | $9.92 | $10.01 | $9.94 | 246,746 |
| 2023-02-16 | $10.05 | $10.07 | $9.95 | $9.96 | $9.90 | 165,823 |
| 2023-02-15 | $10.06 | $10.11 | $10.00 | $10.10 | $10.03 | 198,584 |
| 2023-02-14 | $10.09 | $10.15 | $9.98 | $10.04 | $9.97 | 233,063 |
| 2023-02-13 | $10.14 | $10.15 | $10.07 | $10.07 | $10.00 | 183,146 |
| 2023-02-10 | $10.05 | $10.10 | $10.02 | $10.10 | $10.03 | 127,219 |
| 2023-02-09 | $10.11 | $10.11 | $10.03 | $10.05 | $9.98 | 120,949 |
| 2023-02-08 | $10.14 | $10.15 | $10.01 | $10.03 | $9.96 | 253,423 |
| 2023-02-07 | $10.05 | $10.14 | $10.04 | $10.14 | $10.07 | 154,210 |
| 2023-02-06 | $10.16 | $10.21 | $10.03 | $10.05 | $9.98 | 288,592 |
| 2023-02-03 | $10.20 | $10.35 | $10.14 | $10.19 | $10.12 | 320,583 |
| 2023-02-02 | $10.20 | $10.27 | $10.18 | $10.24 | $10.17 | 185,094 |
| 2023-02-01 | $10.19 | $10.20 | $10.12 | $10.19 | $10.19 | 204,453 |
| 2023-01-31 | $10.06 | $10.20 | $10.03 | $10.15 | $10.15 | 154,083 |
| 2023-01-30 | $10.07 | $10.14 | $10.01 | $10.01 | $10.01 | 196,148 |
| 2023-01-27 | $10.00 | $10.10 | $10.00 | $10.07 | $10.07 | 163,049 |
| 2023-01-26 | $10.05 | $10.09 | $9.98 | $10.00 | $10.00 | 287,941 |
| 2023-01-25 | $10.03 | $10.03 | $9.97 | $9.98 | $9.98 | 254,027 |
| 2023-01-24 | $10.20 | $10.24 | $10.03 | $10.06 | $10.06 | 345,026 |
| 2023-01-23 | $10.19 | $10.25 | $10.16 | $10.21 | $10.21 | 333,628 |
| 2023-01-20 | $10.11 | $10.17 | $10.05 | $10.15 | $10.15 | 568,053 |
| 2023-01-19 | $10.03 | $10.09 | $9.97 | $10.05 | $10.05 | 220,429 |
| 2023-01-18 | $10.04 | $10.14 | $9.98 | $10.04 | $10.04 | 281,784 |
| 2023-01-17 | $9.99 | $10.04 | $9.95 | $9.97 | $9.97 | 188,725 |
| 2023-01-13 | $9.97 | $10.04 | $9.93 | $10.01 | $10.01 | 237,129 |
| 2023-01-12 | $9.94 | $10.02 | $9.87 | $9.99 | $9.99 | 134,376 |
| 2023-01-11 | $9.86 | $9.95 | $9.83 | $9.90 | $9.90 | 208,882 |
| 2023-01-10 | $9.77 | $9.79 | $9.69 | $9.79 | $9.79 | 152,104 |
| 2023-01-09 | $9.70 | $9.78 | $9.67 | $9.72 | $9.72 | 141,641 |
| 2023-01-06 | $9.48 | $9.67 | $9.44 | $9.67 | $9.67 | 181,022 |
| 2023-01-05 | $9.47 | $9.48 | $9.41 | $9.43 | $9.43 | 192,185 |
| 2023-01-04 | $9.42 | $9.53 | $9.40 | $9.47 | $9.47 | 178,036 |
| 2023-01-03 | $9.28 | $9.38 | $9.28 | $9.36 | $9.36 | 194,034 |
| 2022-12-30 | $9.27 | $9.31 | $9.22 | $9.22 | $9.22 | 288,884 |
| 2022-12-29 | $9.23 | $9.32 | $9.20 | $9.25 | $9.25 | 277,595 |
| 2022-12-28 | $9.32 | $9.35 | $9.19 | $9.21 | $9.21 | 271,829 |
| 2022-12-27 | $9.50 | $9.57 | $9.29 | $9.30 | $9.30 | 379,224 |
| 2022-12-23 | $9.36 | $9.52 | $9.36 | $9.50 | $9.50 | 264,211 |
| 2022-12-22 | $9.42 | $9.42 | $9.30 | $9.36 | $9.36 | 391,084 |
| 2022-12-21 | $9.50 | $9.56 | $9.46 | $9.46 | $9.46 | 232,016 |
| 2022-12-20 | $9.54 | $9.57 | $9.40 | $9.50 | $9.50 | 456,351 |
| 2022-12-19 | $9.64 | $9.78 | $9.52 | $9.55 | $9.55 | 285,395 |
| 2022-12-16 | $9.73 | $9.77 | $9.60 | $9.72 | $9.72 | 203,604 |
| 2022-12-15 | $9.69 | $9.80 | $9.69 | $9.78 | $9.78 | 231,941 |
| 2022-12-14 | $9.83 | $10.01 | $9.75 | $9.87 | $9.71 | 416,101 |
| 2022-12-13 | $10.02 | $10.08 | $9.82 | $9.85 | $9.69 | 217,001 |
| 2022-12-12 | $9.90 | $9.97 | $9.81 | $9.90 | $9.74 | 225,875 |
| 2022-12-09 | $9.98 | $9.99 | $9.83 | $9.86 | $9.86 | 162,372 |
| 2022-12-08 | $10.01 | $10.07 | $9.96 | $9.98 | $9.98 | 168,166 |
| 2022-12-07 | $9.96 | $10.04 | $9.94 | $9.99 | $9.99 | 131,266 |
| 2022-12-06 | $9.96 | $9.99 | $9.90 | $9.91 | $9.91 | 148,489 |
| 2022-12-05 | $9.99 | $10.02 | $9.90 | $9.92 | $9.92 | 186,570 |
| 2022-12-02 | $10.02 | $10.03 | $9.97 | $9.99 | $9.99 | 170,910 |
| 2022-12-01 | $10.14 | $10.20 | $10.05 | $10.05 | $10.05 | 155,695 |
| 2022-11-30 | $10.00 | $10.19 | $9.98 | $10.16 | $10.09 | 245,605 |
| 2022-11-29 | $9.96 | $10.02 | $9.92 | $10.00 | $9.94 | 157,624 |
| 2022-11-28 | $10.00 | $10.05 | $9.91 | $9.95 | $9.89 | 187,792 |
| 2022-11-25 | $10.03 | $10.14 | $10.00 | $10.01 | $9.95 | 96,606 |
| 2022-11-23 | $10.01 | $10.09 | $9.98 | $10.00 | $10.00 | 172,445 |
| 2022-11-22 | $9.92 | $10.04 | $9.90 | $10.02 | $10.02 | 218,769 |
| 2022-11-21 | $10.00 | $10.09 | $9.86 | $9.89 | $9.89 | 310,174 |
| 2022-11-18 | $10.08 | $10.10 | $9.98 | $10.03 | $10.03 | 136,907 |
| 2022-11-17 | $9.90 | $10.02 | $9.87 | $9.99 | $9.99 | 164,154 |
| 2022-11-16 | $9.92 | $10.09 | $9.90 | $10.06 | $10.06 | 204,020 |
| 2022-11-15 | $9.80 | $9.92 | $9.75 | $9.92 | $9.92 | 190,865 |
| 2022-11-14 | $9.69 | $9.74 | $9.61 | $9.63 | $9.63 | 212,096 |
| 2022-11-11 | $9.78 | $9.81 | $9.71 | $9.74 | $9.74 | 149,566 |
| 2022-11-10 | $9.72 | $9.86 | $9.72 | $9.73 | $9.73 | 209,549 |
| 2022-11-09 | $9.72 | $9.76 | $9.51 | $9.55 | $9.55 | 213,754 |
| 2022-11-08 | $9.68 | $9.80 | $9.67 | $9.72 | $9.72 | 170,664 |
| 2022-11-07 | $9.66 | $9.70 | $9.63 | $9.68 | $9.68 | 117,287 |
| 2022-11-04 | $9.58 | $9.69 | $9.58 | $9.60 | $9.60 | 174,256 |
| 2022-11-03 | $9.49 | $9.55 | $9.44 | $9.52 | $9.52 | 129,381 |
| 2022-11-02 | $9.75 | $9.80 | $9.64 | $9.64 | $9.57 | 166,370 |
| 2022-11-01 | $9.61 | $9.76 | $9.61 | $9.74 | $9.67 | 128,069 |
| 2022-10-31 | $9.55 | $9.62 | $9.52 | $9.57 | $9.50 | 127,310 |
| 2022-10-28 | $9.44 | $9.61 | $9.44 | $9.54 | $9.47 | 138,480 |
| 2022-10-27 | $9.37 | $9.50 | $9.37 | $9.44 | $9.38 | 157,482 |
| 2022-10-26 | $9.29 | $9.46 | $9.29 | $9.33 | $9.27 | 142,056 |
| 2022-10-25 | $9.29 | $9.33 | $9.24 | $9.30 | $9.24 | 160,894 |
| 2022-10-24 | $9.10 | $9.30 | $9.07 | $9.29 | $9.23 | 288,934 |
| 2022-10-21 | $8.92 | $9.10 | $8.90 | $9.10 | $9.04 | 232,064 |
| 2022-10-20 | $9.00 | $9.10 | $8.92 | $8.92 | $8.86 | 171,794 |
| 2022-10-19 | $9.07 | $9.10 | $9.01 | $9.01 | $8.95 | 235,015 |
| 2022-10-18 | $8.99 | $9.13 | $8.95 | $9.09 | $9.03 | 248,827 |
| 2022-10-17 | $8.88 | $9.01 | $8.88 | $8.88 | $8.82 | 195,843 |
| 2022-10-14 | $8.87 | $8.89 | $8.76 | $8.80 | $8.74 | 139,336 |
| 2022-10-13 | $8.85 | $8.95 | $8.76 | $8.83 | $8.77 | 124,199 |
| 2022-10-12 | $8.95 | $9.00 | $8.91 | $8.92 | $8.86 | 138,623 |
| 2022-10-11 | $9.01 | $9.03 | $8.93 | $8.98 | $8.92 | 157,334 |
| 2022-10-10 | $9.15 | $9.17 | $8.99 | $9.00 | $8.94 | 189,170 |
| 2022-10-07 | $9.04 | $9.15 | $9.03 | $9.08 | $9.02 | 350,334 |
| 2022-10-06 | $9.08 | $9.14 | $9.06 | $9.08 | $9.02 | 111,845 |
| 2022-10-05 | $9.28 | $9.30 | $9.15 | $9.15 | $9.02 | 147,742 |
| 2022-10-04 | $9.17 | $9.34 | $9.14 | $9.30 | $9.17 | 168,342 |
| 2022-10-03 | $8.92 | $9.11 | $8.92 | $9.05 | $8.92 | 176,574 |
| 2022-09-30 | $8.95 | $9.11 | $8.88 | $8.88 | $8.88 | 304,423 |
| 2022-09-29 | $9.17 | $9.17 | $8.96 | $8.96 | $8.96 | 170,984 |
| 2022-09-28 | $8.97 | $9.21 | $8.96 | $9.18 | $9.18 | 157,320 |
| 2022-09-27 | $9.05 | $9.07 | $8.93 | $8.93 | $8.93 | 169,441 |
| 2022-09-26 | $9.19 | $9.23 | $9.00 | $9.01 | $9.01 | 214,460 |
| 2022-09-23 | $9.35 | $9.35 | $9.14 | $9.16 | $9.16 | 222,325 |
| 2022-09-22 | $9.53 | $9.56 | $9.36 | $9.42 | $9.42 | 161,930 |
| 2022-09-21 | $9.59 | $9.62 | $9.52 | $9.56 | $9.56 | 120,820 |
| 2022-09-20 | $9.58 | $9.60 | $9.51 | $9.53 | $9.53 | 208,222 |
| 2022-09-19 | $9.60 | $9.66 | $9.55 | $9.61 | $9.61 | 197,880 |
| 2022-09-16 | $9.47 | $9.66 | $9.47 | $9.66 | $9.66 | 202,045 |
| 2022-09-15 | $9.80 | $9.83 | $9.57 | $9.59 | $9.59 | 226,660 |
| 2022-09-14 | $9.85 | $9.92 | $9.78 | $9.83 | $9.83 | 216,130 |
| 2022-09-13 | $9.95 | $9.95 | $9.80 | $9.81 | $9.81 | 180,300 |
| 2022-09-12 | $10.07 | $10.12 | $9.96 | $10.00 | $10.00 | 210,425 |
| 2022-09-09 | $10.07 | $10.12 | $9.99 | $10.01 | $10.01 | 141,126 |
| 2022-09-08 | $9.96 | $10.08 | $9.93 | $10.02 | $10.02 | 177,495 |
| 2022-09-07 | $9.85 | $10.00 | $9.81 | $9.96 | $9.96 | 121,408 |
| 2022-09-06 | $9.94 | $9.97 | $9.81 | $9.83 | $9.83 | 162,929 |
| 2022-09-02 | $9.94 | $10.00 | $9.89 | $9.91 | $9.91 | 80,509 |
| 2022-09-01 | $9.93 | $9.99 | $9.87 | $9.90 | $9.90 | 149,286 |
| 2022-08-31 | $10.31 | $10.34 | $9.96 | $10.00 | $9.93 | 345,359 |
| 2022-08-30 | $10.35 | $10.41 | $10.24 | $10.26 | $10.19 | 106,874 |
| 2022-08-29 | $10.28 | $10.35 | $10.26 | $10.34 | $10.27 | 128,595 |
| 2022-08-26 | $10.46 | $10.47 | $10.30 | $10.30 | $10.30 | 110,750 |
| 2022-08-25 | $10.47 | $10.49 | $10.42 | $10.46 | $10.46 | 126,061 |
| 2022-08-24 | $10.38 | $10.47 | $10.35 | $10.44 | $10.44 | 238,659 |
| 2022-08-23 | $10.34 | $10.47 | $10.34 | $10.34 | $10.34 | 324,635 |
| 2022-08-22 | $10.36 | $10.44 | $10.33 | $10.35 | $10.35 | 282,863 |
| 2022-08-19 | $10.50 | $10.55 | $10.37 | $10.41 | $10.41 | 172,802 |
| 2022-08-18 | $10.53 | $10.59 | $10.51 | $10.52 | $10.52 | 148,940 |
| 2022-08-17 | $10.67 | $10.69 | $10.51 | $10.51 | $10.51 | 186,116 |
| 2022-08-16 | $10.63 | $10.70 | $10.62 | $10.69 | $10.69 | 116,226 |
| 2022-08-15 | $10.68 | $10.69 | $10.59 | $10.62 | $10.62 | 155,247 |
| 2022-08-12 | $10.62 | $10.69 | $10.56 | $10.69 | $10.69 | 100,271 |
| 2022-08-11 | $10.62 | $10.67 | $10.55 | $10.57 | $10.57 | 124,312 |
| 2022-08-10 | $10.50 | $10.59 | $10.46 | $10.54 | $10.54 | 162,746 |
| 2022-08-09 | $10.43 | $10.45 | $10.37 | $10.43 | $10.43 | 93,575 |
| 2022-08-08 | $10.44 | $10.47 | $10.36 | $10.42 | $10.42 | 129,085 |
| 2022-08-05 | $10.38 | $10.42 | $10.31 | $10.36 | $10.36 | 70,656 |
| 2022-08-04 | $10.39 | $10.46 | $10.37 | $10.39 | $10.39 | 150,780 |
| 2022-08-03 | $10.48 | $10.52 | $10.42 | $10.46 | $10.39 | 166,709 |
| 2022-08-02 | $10.42 | $10.51 | $10.41 | $10.42 | $10.35 | 128,432 |
| 2022-08-01 | $10.39 | $10.49 | $10.39 | $10.45 | $10.38 | 198,599 |
| 2022-07-29 | $10.29 | $10.40 | $10.27 | $10.37 | $10.31 | 212,348 |
| 2022-07-28 | $10.23 | $10.29 | $10.19 | $10.28 | $10.22 | 196,996 |
| 2022-07-27 | $10.12 | $10.18 | $10.05 | $10.18 | $10.12 | 115,065 |
| 2022-07-26 | $10.06 | $10.09 | $10.02 | $10.04 | $9.98 | 132,765 |
| 2022-07-25 | $9.98 | $10.08 | $9.95 | $10.06 | $10.00 | 184,927 |
| 2022-07-22 | $9.99 | $10.07 | $9.88 | $9.94 | $9.88 | 313,757 |
| 2022-07-21 | $9.96 | $9.99 | $9.88 | $9.93 | $9.87 | 212,995 |
| 2022-07-20 | $9.81 | $10.00 | $9.81 | $9.90 | $9.84 | 169,820 |
| 2022-07-19 | $9.75 | $9.83 | $9.73 | $9.81 | $9.75 | 184,562 |
| 2022-07-18 | $9.79 | $9.82 | $9.67 | $9.67 | $9.61 | 102,475 |
| 2022-07-15 | $9.76 | $9.89 | $9.67 | $9.77 | $9.71 | 563,482 |
| 2022-07-14 | $9.60 | $9.73 | $9.56 | $9.68 | $9.62 | 160,988 |
| 2022-07-13 | $9.62 | $9.68 | $9.55 | $9.66 | $9.60 | 318,038 |
| 2022-07-12 | $9.70 | $9.75 | $9.65 | $9.68 | $9.62 | 163,744 |
| 2022-07-11 | $9.71 | $9.76 | $9.63 | $9.68 | $9.62 | 208,436 |
| 2022-07-08 | $9.82 | $9.91 | $9.71 | $9.78 | $9.72 | 141,040 |
| 2022-07-07 | $9.72 | $9.86 | $9.69 | $9.84 | $9.78 | 162,143 |
| 2022-07-06 | $9.78 | $9.80 | $9.72 | $9.77 | $9.64 | 136,117 |
| 2022-07-05 | $9.79 | $9.79 | $9.68 | $9.76 | $9.63 | 139,406 |
| 2022-07-01 | $9.73 | $9.86 | $9.73 | $9.81 | $9.68 | 134,303 |
| 2022-06-30 | $9.61 | $9.77 | $9.61 | $9.77 | $9.64 | 114,997 |
| 2022-06-29 | $9.76 | $9.76 | $9.65 | $9.70 | $9.58 | 147,236 |
| 2022-06-28 | $9.80 | $9.84 | $9.73 | $9.75 | $9.62 | 90,826 |
| 2022-06-27 | $9.83 | $9.84 | $9.73 | $9.76 | $9.63 | 126,638 |
| 2022-06-24 | $9.70 | $9.83 | $9.63 | $9.82 | $9.69 | 137,236 |
| 2022-06-23 | $9.66 | $9.69 | $9.56 | $9.64 | $9.52 | 167,297 |
| 2022-06-22 | $9.67 | $9.76 | $9.60 | $9.60 | $9.48 | 250,942 |
| 2022-06-21 | $9.72 | $9.82 | $9.66 | $9.67 | $9.55 | 246,551 |
| 2022-06-17 | $9.51 | $9.76 | $9.50 | $9.70 | $9.58 | 184,654 |
| 2022-06-16 | $9.53 | $9.62 | $9.41 | $9.60 | $9.48 | 502,146 |
| 2022-06-15 | $9.70 | $9.76 | $9.55 | $9.63 | $9.51 | 350,369 |
| 2022-06-14 | $9.67 | $9.74 | $9.52 | $9.56 | $9.44 | 254,229 |
| 2022-06-13 | $9.87 | $9.87 | $9.60 | $9.67 | $9.55 | 321,534 |
| 2022-06-10 | $10.03 | $10.05 | $9.93 | $9.98 | $9.85 | 102,856 |
| 2022-06-09 | $10.27 | $10.27 | $10.11 | $10.13 | $10.00 | 127,458 |
| 2022-06-08 | $10.28 | $10.30 | $10.23 | $10.27 | $10.14 | 80,559 |
| 2022-06-07 | $10.21 | $10.32 | $10.20 | $10.30 | $10.17 | 99,341 |
| 2022-06-06 | $10.34 | $10.35 | $10.23 | $10.24 | $10.11 | 107,298 |
| 2022-06-03 | $10.30 | $10.35 | $10.21 | $10.26 | $10.13 | 134,175 |
| 2022-06-02 | $10.25 | $10.35 | $10.24 | $10.32 | $10.19 | 170,083 |
| 2022-06-01 | $10.38 | $10.45 | $10.32 | $10.33 | $10.13 | 131,344 |
| 2022-05-31 | $10.42 | $10.44 | $10.29 | $10.33 | $10.13 | 145,360 |
| 2022-05-27 | $10.23 | $10.45 | $10.23 | $10.42 | $10.22 | 175,047 |
| 2022-05-26 | $10.01 | $10.32 | $10.01 | $10.23 | $10.03 | 241,544 |
| 2022-05-25 | $9.93 | $10.07 | $9.93 | $10.02 | $9.83 | 143,038 |
| 2022-05-24 | $9.89 | $9.94 | $9.84 | $9.92 | $9.73 | 180,389 |
| 2022-05-23 | $9.90 | $10.03 | $9.87 | $9.94 | $9.75 | 255,226 |
| 2022-05-20 | $9.90 | $10.00 | $9.85 | $9.88 | $9.69 | 806,058 |
| 2022-05-19 | $9.76 | $9.90 | $9.75 | $9.85 | $9.66 | 136,911 |
| 2022-05-18 | $9.62 | $9.83 | $9.60 | $9.80 | $9.61 | 491,570 |
| 2022-05-17 | $9.66 | $9.68 | $9.57 | $9.66 | $9.48 | 160,298 |
| 2022-05-16 | $9.69 | $9.72 | $9.54 | $9.59 | $9.41 | 475,628 |
| 2022-05-13 | $9.72 | $9.76 | $9.66 | $9.69 | $9.51 | 173,951 |
| 2022-05-12 | $9.77 | $9.80 | $9.61 | $9.66 | $9.48 | 298,836 |
| 2022-05-11 | $9.83 | $9.94 | $9.80 | $9.82 | $9.63 | 140,626 |
| 2022-05-10 | $9.90 | $9.90 | $9.79 | $9.84 | $9.65 | 158,209 |
| 2022-05-09 | $9.93 | $9.95 | $9.79 | $9.80 | $9.61 | 249,181 |
| 2022-05-06 | $10.06 | $10.06 | $9.93 | $9.97 | $9.78 | 210,207 |
| 2022-05-05 | $10.17 | $10.19 | $10.04 | $10.08 | $9.89 | 218,325 |
| 2022-05-04 | $10.19 | $10.32 | $10.11 | $10.32 | $10.06 | 192,714 |
| 2022-05-03 | $10.21 | $10.22 | $10.17 | $10.20 | $9.94 | 134,610 |
| 2022-05-02 | $10.20 | $10.23 | $10.13 | $10.17 | $9.91 | 168,659 |
| 2022-04-29 | $10.24 | $10.26 | $10.19 | $10.20 | $9.94 | 152,646 |
| 2022-04-28 | $10.25 | $10.31 | $10.17 | $10.30 | $10.04 | 216,795 |
| 2022-04-27 | $10.17 | $10.27 | $10.16 | $10.22 | $9.96 | 147,564 |
| 2022-04-26 | $10.30 | $10.38 | $10.17 | $10.17 | $9.91 | 298,247 |
| 2022-04-25 | $10.33 | $10.40 | $10.31 | $10.33 | $10.07 | 306,195 |
| 2022-04-22 | $10.43 | $10.43 | $10.31 | $10.35 | $10.09 | 170,881 |
| 2022-04-21 | $10.51 | $10.53 | $10.39 | $10.43 | $10.17 | 116,286 |
| 2022-04-20 | $10.39 | $10.49 | $10.39 | $10.46 | $10.19 | 192,532 |
| 2022-04-19 | $10.29 | $10.39 | $10.28 | $10.35 | $10.09 | 324,200 |
| 2022-04-18 | $10.32 | $10.36 | $10.30 | $10.31 | $10.05 | 238,043 |
| 2022-04-14 | $10.54 | $10.56 | $10.33 | $10.36 | $10.10 | 726,695 |
| 2022-04-13 | $10.61 | $10.63 | $10.53 | $10.53 | $10.26 | 170,961 |
| 2022-04-12 | $10.59 | $10.68 | $10.56 | $10.57 | $10.30 | 200,691 |
| 2022-04-11 | $10.71 | $10.72 | $10.53 | $10.53 | $10.26 | 241,300 |
| 2022-04-08 | $10.76 | $10.78 | $10.70 | $10.74 | $10.47 | 134,263 |
| 2022-04-07 | $10.84 | $10.86 | $10.73 | $10.77 | $10.50 | 185,118 |
| 2022-04-06 | $11.07 | $11.07 | $10.90 | $10.91 | $10.57 | 237,844 |
| 2022-04-05 | $11.34 | $11.39 | $11.10 | $11.11 | $10.76 | 292,700 |
| 2022-04-04 | $11.14 | $11.36 | $11.14 | $11.34 | $10.99 | 325,559 |
| 2022-04-01 | $11.21 | $11.23 | $11.11 | $11.14 | $10.79 | 331,756 |
| 2022-03-31 | $11.11 | $11.27 | $11.11 | $11.18 | $10.83 | 286,348 |
| 2022-03-30 | $11.07 | $11.22 | $11.03 | $11.13 | $10.78 | 127,992 |
| 2022-03-29 | $10.98 | $11.12 | $10.97 | $11.07 | $10.72 | 302,877 |
| 2022-03-28 | $11.03 | $11.03 | $10.92 | $10.93 | $10.59 | 147,248 |
| 2022-03-25 | $11.15 | $11.17 | $10.93 | $11.00 | $10.66 | 187,149 |
| 2022-03-24 | $10.83 | $11.20 | $10.77 | $11.15 | $10.80 | 846,450 |
| 2022-03-23 | $10.84 | $10.89 | $10.78 | $10.85 | $10.51 | 238,457 |
| 2022-03-22 | $10.80 | $10.86 | $10.77 | $10.85 | $10.51 | 143,313 |
| 2022-03-21 | $10.83 | $10.93 | $10.75 | $10.81 | $10.47 | 281,984 |
| 2022-03-18 | $10.81 | $10.89 | $10.80 | $10.83 | $10.49 | 155,917 |
| 2022-03-17 | $10.60 | $10.81 | $10.59 | $10.80 | $10.46 | 125,027 |
| 2022-03-16 | $10.48 | $10.61 | $10.48 | $10.59 | $10.26 | 184,194 |
| 2022-03-15 | $10.34 | $10.45 | $10.31 | $10.41 | $10.08 | 188,971 |
| 2022-03-14 | $10.54 | $10.55 | $10.31 | $10.33 | $10.01 | 250,153 |
| 2022-03-11 | $10.66 | $10.68 | $10.51 | $10.53 | $10.20 | 232,788 |
| 2022-03-10 | $10.75 | $10.77 | $10.63 | $10.63 | $10.30 | 145,164 |
| 2022-03-09 | $10.72 | $10.81 | $10.72 | $10.77 | $10.43 | 112,138 |
| 2022-03-08 | $10.75 | $10.80 | $10.68 | $10.69 | $10.36 | 152,214 |
| 2022-03-07 | $10.89 | $10.91 | $10.74 | $10.76 | $10.42 | 202,675 |
| 2022-03-04 | $10.87 | $10.96 | $10.87 | $10.89 | $10.55 | 196,611 |
| 2022-03-03 | $10.97 | $11.01 | $10.96 | $10.96 | $10.62 | 136,562 |
| 2022-03-02 | $10.99 | $11.05 | $10.96 | $11.04 | $10.63 | 157,121 |
| 2022-03-01 | $10.90 | $10.99 | $10.90 | $10.95 | $10.54 | 122,151 |
| 2022-02-28 | $10.90 | $10.97 | $10.89 | $10.92 | $10.52 | 169,898 |
| 2022-02-25 | $10.81 | $10.95 | $10.81 | $10.93 | $10.53 | 262,403 |
| 2022-02-24 | $10.71 | $10.80 | $10.50 | $10.78 | $10.38 | 421,529 |
| 2022-02-23 | $10.84 | $10.88 | $10.80 | $10.83 | $10.43 | 246,545 |
| 2022-02-22 | $10.91 | $10.97 | $10.81 | $10.84 | $10.44 | 279,225 |
| 2022-02-18 | $10.95 | $11.01 | $10.94 | $10.99 | $10.58 | 198,312 |
| 2022-02-17 | $11.03 | $11.04 | $10.92 | $10.94 | $10.53 | 147,730 |
| 2022-02-16 | $10.94 | $11.04 | $10.94 | $11.02 | $10.61 | 171,715 |
| 2022-02-15 | $11.01 | $11.05 | $10.93 | $10.94 | $10.53 | 267,514 |
| 2022-02-14 | $11.11 | $11.14 | $10.88 | $10.97 | $10.56 | 233,728 |
| 2022-02-11 | $11.27 | $11.27 | $11.09 | $11.12 | $10.71 | 203,868 |
| 2022-02-10 | $11.23 | $11.28 | $11.18 | $11.26 | $10.84 | 481,612 |
| 2022-02-09 | $11.20 | $11.28 | $11.20 | $11.27 | $10.85 | 194,682 |
| 2022-02-08 | $11.15 | $11.20 | $11.12 | $11.17 | $10.76 | 200,730 |
| 2022-02-07 | $11.18 | $11.19 | $11.07 | $11.13 | $10.72 | 280,126 |
| 2022-02-04 | $11.29 | $11.30 | $11.12 | $11.16 | $10.75 | 379,035 |
| 2022-02-03 | $11.34 | $11.39 | $11.29 | $11.29 | $10.87 | 171,746 |
| 2022-02-02 | $11.50 | $11.52 | $11.44 | $11.50 | $11.01 | 195,345 |
| 2022-02-01 | $11.38 | $11.50 | $11.35 | $11.47 | $10.98 | 154,715 |
| 2022-01-31 | $11.31 | $11.39 | $11.31 | $11.35 | $10.87 | 156,352 |
| 2022-01-28 | $11.37 | $11.42 | $11.32 | $11.34 | $10.86 | 158,722 |
| 2022-01-27 | $11.42 | $11.45 | $11.31 | $11.39 | $10.90 | 146,316 |
| 2022-01-26 | $11.39 | $11.47 | $11.29 | $11.34 | $10.86 | 211,180 |
| 2022-01-25 | $11.18 | $11.41 | $11.15 | $11.32 | $10.84 | 220,917 |
| 2022-01-24 | $11.18 | $11.27 | $10.97 | $11.26 | $10.78 | 788,860 |
| 2022-01-21 | $11.60 | $11.67 | $11.29 | $11.29 | $10.81 | 498,297 |
| 2022-01-20 | $11.73 | $11.75 | $11.60 | $11.61 | $11.12 | 138,588 |
| 2022-01-19 | $11.72 | $11.80 | $11.69 | $11.69 | $11.19 | 174,036 |
| 2022-01-18 | $11.80 | $11.83 | $11.70 | $11.72 | $11.22 | 321,880 |
| 2022-01-14 | $11.88 | $11.92 | $11.83 | $11.87 | $11.36 | 187,517 |
| 2022-01-13 | $12.05 | $12.05 | $11.90 | $11.91 | $11.40 | 164,679 |
| 2022-01-12 | $12.02 | $12.05 | $11.96 | $12.00 | $11.49 | 135,196 |
| 2022-01-11 | $11.93 | $12.00 | $11.93 | $12.00 | $11.49 | 125,355 |
| 2022-01-10 | $12.00 | $12.03 | $11.91 | $11.95 | $11.44 | 189,383 |
| 2022-01-07 | $12.00 | $12.06 | $12.00 | $12.04 | $11.53 | 120,497 |
| 2022-01-06 | $12.04 | $12.08 | $11.95 | $12.01 | $11.50 | 209,052 |
| 2022-01-05 | $12.19 | $12.25 | $12.09 | $12.11 | $11.53 | 211,769 |
| 2022-01-04 | $12.19 | $12.19 | $12.15 | $12.19 | $11.61 | 143,728 |
| 2022-01-03 | $12.17 | $12.17 | $12.10 | $12.16 | $11.58 | 187,142 |
| 2021-12-31 | $12.11 | $12.18 | $12.10 | $12.13 | $11.55 | 175,614 |
| 2021-12-30 | $12.17 | $12.18 | $12.07 | $12.08 | $11.50 | 132,066 |
| 2021-12-29 | $12.13 | $12.14 | $12.09 | $12.13 | $11.55 | 217,642 |
| 2021-12-28 | $12.05 | $12.11 | $12.05 | $12.09 | $11.51 | 162,043 |
| 2021-12-27 | $12.14 | $12.19 | $12.04 | $12.05 | $11.47 | 182,156 |
| 2021-12-23 | $12.06 | $12.14 | $12.06 | $12.14 | $11.56 | 130,451 |
| 2021-12-22 | $11.94 | $12.07 | $11.92 | $12.03 | $11.46 | 174,702 |
| 2021-12-21 | $11.92 | $12.01 | $11.91 | $11.93 | $11.36 | 179,869 |
| 2021-12-20 | $11.89 | $11.97 | $11.88 | $11.90 | $11.33 | 177,112 |
| 2021-12-17 | $11.95 | $11.98 | $11.89 | $11.98 | $11.41 | 173,936 |
| 2021-12-16 | $11.96 | $11.98 | $11.91 | $11.95 | $11.38 | 148,987 |
| 2021-12-15 | $11.93 | $11.98 | $11.87 | $11.96 | $11.39 | 204,352 |
| 2021-12-14 | $11.94 | $11.98 | $11.84 | $11.91 | $11.34 | 288,954 |
| 2021-12-13 | $12.06 | $12.06 | $11.94 | $11.96 | $11.39 | 243,917 |
| 2021-12-10 | $12.11 | $12.15 | $12.07 | $12.09 | $11.51 | 212,140 |
| 2021-12-09 | $12.09 | $12.13 | $12.06 | $12.09 | $11.51 | 164,551 |
| 2021-12-08 | $12.14 | $12.15 | $12.04 | $12.09 | $11.51 | 284,837 |
| 2021-12-07 | $12.07 | $12.21 | $12.07 | $12.12 | $11.54 | 165,372 |
| 2021-12-06 | $11.93 | $12.06 | $11.91 | $12.05 | $11.47 | 204,663 |
| 2021-12-03 | $12.06 | $12.08 | $11.85 | $11.86 | $11.29 | 302,715 |
| 2021-12-02 | $12.20 | $12.21 | $12.04 | $12.05 | $11.47 | 219,426 |
| 2021-12-01 | $12.31 | $12.38 | $12.26 | $12.28 | $11.63 | 126,752 |
| 2021-11-30 | $12.33 | $12.38 | $12.25 | $12.25 | $11.60 | 144,049 |
| 2021-11-29 | $12.29 | $12.36 | $12.29 | $12.33 | $11.68 | 161,420 |
| 2021-11-26 | $12.32 | $12.33 | $12.24 | $12.26 | $11.61 | 137,804 |
| 2021-11-24 | $12.27 | $12.40 | $12.22 | $12.37 | $11.72 | 192,425 |
| 2021-11-23 | $12.36 | $12.41 | $12.23 | $12.29 | $11.64 | 269,350 |
| 2021-11-22 | $12.43 | $12.49 | $12.35 | $12.35 | $11.70 | 304,090 |
| 2021-11-19 | $12.43 | $12.47 | $12.39 | $12.42 | $11.76 | 169,535 |
| 2021-11-18 | $12.47 | $12.47 | $12.36 | $12.42 | $11.76 | 153,173 |
| 2021-11-17 | $12.45 | $12.52 | $12.42 | $12.47 | $11.81 | 179,763 |
| 2021-11-16 | $12.47 | $12.54 | $12.40 | $12.45 | $11.79 | 212,260 |
| 2021-11-15 | $12.58 | $12.60 | $12.45 | $12.47 | $11.81 | 183,205 |
| 2021-11-12 | $12.43 | $12.61 | $12.42 | $12.60 | $11.93 | 359,453 |
| 2021-11-11 | $12.39 | $12.43 | $12.37 | $12.41 | $11.75 | 76,030 |
| 2021-11-10 | $12.51 | $12.62 | $12.37 | $12.37 | $11.72 | 101,404 |
| 2021-11-09 | $12.44 | $12.47 | $12.41 | $12.43 | $11.77 | 149,233 |
| 2021-11-08 | $12.40 | $12.45 | $12.40 | $12.42 | $11.76 | 156,213 |
| 2021-11-05 | $12.42 | $12.43 | $12.38 | $12.40 | $11.74 | 168,877 |
| 2021-11-04 | $12.46 | $12.48 | $12.37 | $12.40 | $11.74 | 187,659 |
| 2021-11-03 | $12.62 | $12.63 | $12.51 | $12.53 | $11.80 | 338,340 |
| 2021-11-02 | $12.43 | $12.47 | $12.42 | $12.46 | $11.74 | 210,733 |
| 2021-11-01 | $12.45 | $12.45 | $12.41 | $12.41 | $11.69 | 92,208 |
| 2021-10-29 | $12.44 | $12.45 | $12.40 | $12.44 | $11.72 | 99,782 |
| 2021-10-28 | $12.40 | $12.45 | $12.35 | $12.45 | $11.73 | 250,285 |
| 2021-10-27 | $12.36 | $12.37 | $12.29 | $12.35 | $11.63 | 253,197 |
| 2021-10-26 | $12.33 | $12.37 | $12.30 | $12.33 | $11.62 | 247,224 |
| 2021-10-25 | $12.28 | $12.34 | $12.28 | $12.30 | $11.59 | 72,613 |
| 2021-10-22 | $12.30 | $12.34 | $12.25 | $12.29 | $11.58 | 120,519 |
| 2021-10-21 | $12.31 | $12.33 | $12.29 | $12.30 | $11.59 | 117,377 |
| 2021-10-20 | $12.33 | $12.35 | $12.23 | $12.32 | $11.61 | 172,821 |
| 2021-10-19 | $12.30 | $12.35 | $12.29 | $12.33 | $11.62 | 142,630 |
| 2021-10-18 | $12.23 | $12.29 | $12.22 | $12.27 | $11.56 | 189,148 |
| 2021-10-15 | $12.26 | $12.30 | $12.21 | $12.24 | $11.53 | 197,364 |
| 2021-10-14 | $12.27 | $12.29 | $12.23 | $12.24 | $11.53 | 144,634 |
| 2021-10-13 | $12.24 | $12.24 | $12.19 | $12.22 | $11.51 | 174,345 |
| 2021-10-12 | $12.22 | $12.24 | $12.19 | $12.19 | $11.48 | 95,448 |
| 2021-10-11 | $12.26 | $12.29 | $12.21 | $12.22 | $11.51 | 115,299 |
| 2021-10-08 | $12.14 | $12.32 | $12.12 | $12.26 | $11.55 | 347,798 |
| 2021-10-07 | $12.17 | $12.19 | $12.12 | $12.15 | $11.45 | 163,834 |
| 2021-10-06 | $12.15 | $12.19 | $12.11 | $12.17 | $11.40 | 166,204 |
| 2021-10-05 | $12.18 | $12.20 | $12.15 | $12.18 | $11.41 | 153,629 |
| 2021-10-04 | $12.18 | $12.19 | $12.10 | $12.15 | $11.38 | 239,784 |
| 2021-10-01 | $12.28 | $12.30 | $12.09 | $12.14 | $11.38 | 563,453 |
| 2021-09-30 | $12.36 | $12.39 | $12.26 | $12.27 | $11.50 | 200,210 |
| 2021-09-29 | $12.35 | $12.35 | $12.29 | $12.32 | $11.54 | 107,718 |
| 2021-09-28 | $12.35 | $12.36 | $12.23 | $12.29 | $11.52 | 214,733 |
| 2021-09-27 | $12.39 | $12.42 | $12.36 | $12.39 | $11.61 | 127,664 |
| 2021-09-24 | $12.39 | $12.45 | $12.36 | $12.41 | $11.63 | 168,362 |
| 2021-09-23 | $12.43 | $12.46 | $12.38 | $12.40 | $11.62 | 214,195 |
| 2021-09-22 | $12.33 | $12.42 | $12.32 | $12.38 | $11.60 | 196,903 |
| 2021-09-21 | $12.34 | $12.39 | $12.31 | $12.32 | $11.54 | 180,021 |
| 2021-09-20 | $12.26 | $12.35 | $12.25 | $12.30 | $11.53 | 234,291 |
| 2021-09-17 | $12.34 | $12.38 | $12.31 | $12.35 | $11.57 | 185,175 |
| 2021-09-16 | $12.32 | $12.34 | $12.31 | $12.33 | $11.55 | 96,559 |
| 2021-09-15 | $12.29 | $12.35 | $12.29 | $12.32 | $11.54 | 173,668 |
| 2021-09-14 | $12.43 | $12.47 | $12.27 | $12.30 | $11.53 | 234,562 |
| 2021-09-13 | $12.38 | $12.49 | $12.37 | $12.49 | $11.70 | 202,586 |
| 2021-09-10 | $12.40 | $12.43 | $12.36 | $12.37 | $11.59 | 105,746 |
| 2021-09-09 | $12.38 | $12.42 | $12.32 | $12.39 | $11.61 | 139,334 |
| 2021-09-08 | $12.32 | $12.40 | $12.28 | $12.38 | $11.60 | 141,046 |
| 2021-09-07 | $12.30 | $12.31 | $12.26 | $12.29 | $11.52 | 255,960 |
| 2021-09-03 | $12.35 | $12.35 | $12.31 | $12.31 | $11.53 | 68,290 |
| 2021-09-02 | $12.37 | $12.42 | $12.34 | $12.34 | $11.56 | 190,902 |
| 2021-09-01 | $12.43 | $12.51 | $12.43 | $12.44 | $11.60 | 343,043 |
| 2021-08-31 | $12.48 | $12.50 | $12.40 | $12.42 | $11.58 | 236,011 |
| 2021-08-30 | $12.38 | $12.45 | $12.38 | $12.41 | $11.57 | 121,599 |
| 2021-08-27 | $12.36 | $12.40 | $12.35 | $12.39 | $11.55 | 100,521 |
| 2021-08-26 | $12.38 | $12.39 | $12.31 | $12.33 | $11.49 | 143,360 |
| 2021-08-25 | $12.41 | $12.44 | $12.35 | $12.38 | $11.54 | 151,825 |
| 2021-08-24 | $12.41 | $12.45 | $12.37 | $12.38 | $11.54 | 112,471 |
| 2021-08-23 | $12.42 | $12.49 | $12.42 | $12.42 | $11.58 | 210,328 |
| 2021-08-20 | $12.43 | $12.47 | $12.37 | $12.37 | $11.53 | 159,261 |
| 2021-08-19 | $12.36 | $12.44 | $12.33 | $12.41 | $11.57 | 265,566 |
| 2021-08-18 | $12.42 | $12.48 | $12.37 | $12.39 | $11.55 | 173,167 |
| 2021-08-17 | $12.44 | $12.46 | $12.36 | $12.46 | $11.61 | 209,579 |
| 2021-08-16 | $12.46 | $12.47 | $12.43 | $12.45 | $11.60 | 107,018 |
| 2021-08-13 | $12.47 | $12.48 | $12.44 | $12.48 | $11.63 | 62,226 |
| 2021-08-12 | $12.44 | $12.47 | $12.41 | $12.44 | $11.60 | 72,912 |
| 2021-08-11 | $12.44 | $12.46 | $12.39 | $12.44 | $11.60 | 125,334 |
| 2021-08-10 | $12.49 | $12.50 | $12.37 | $12.41 | $11.57 | 169,191 |
| 2021-08-09 | $12.49 | $12.50 | $12.45 | $12.49 | $11.64 | 139,621 |
| 2021-08-06 | $12.48 | $12.50 | $12.45 | $12.47 | $11.62 | 167,889 |
| 2021-08-05 | $12.45 | $12.51 | $12.42 | $12.45 | $11.60 | 218,237 |
| 2021-08-04 | $12.44 | $12.52 | $12.44 | $12.50 | $11.59 | 148,044 |
| 2021-08-03 | $12.47 | $12.48 | $12.43 | $12.47 | $11.56 | 114,864 |
| 2021-08-02 | $12.40 | $12.49 | $12.38 | $12.43 | $11.53 | 186,097 |
| 2021-07-30 | $12.37 | $12.39 | $12.35 | $12.39 | $11.49 | 65,705 |
| 2021-07-29 | $12.37 | $12.39 | $12.34 | $12.38 | $11.48 | 70,664 |
| 2021-07-28 | $12.27 | $12.37 | $12.27 | $12.34 | $11.44 | 130,891 |
| 2021-07-27 | $12.25 | $12.31 | $12.22 | $12.28 | $11.39 | 236,173 |
| 2021-07-26 | $12.16 | $12.25 | $12.16 | $12.25 | $11.36 | 192,703 |
| 2021-07-23 | $12.18 | $12.18 | $12.15 | $12.17 | $11.28 | 112,843 |
| 2021-07-22 | $12.19 | $12.19 | $12.12 | $12.13 | $11.25 | 106,360 |
| 2021-07-21 | $12.13 | $12.19 | $12.12 | $12.16 | $11.27 | 145,743 |
| 2021-07-20 | $12.02 | $12.14 | $12.02 | $12.12 | $11.24 | 210,669 |
| 2021-07-19 | $12.05 | $12.05 | $11.93 | $12.02 | $11.15 | 329,944 |
| 2021-07-16 | $12.32 | $12.33 | $12.09 | $12.09 | $11.21 | 468,256 |
| 2021-07-15 | $12.36 | $12.38 | $12.25 | $12.26 | $11.37 | 119,919 |
| 2021-07-14 | $12.42 | $12.45 | $12.34 | $12.36 | $11.46 | 187,535 |
| 2021-07-13 | $12.40 | $12.44 | $12.37 | $12.39 | $11.49 | 112,217 |
| 2021-07-12 | $12.36 | $12.42 | $12.35 | $12.39 | $11.49 | 171,531 |
| 2021-07-09 | $12.50 | $12.51 | $12.40 | $12.40 | $11.50 | 133,531 |
| 2021-07-08 | $12.37 | $12.46 | $12.33 | $12.45 | $11.54 | 164,821 |
| 2021-07-07 | $12.41 | $12.44 | $12.36 | $12.41 | $11.51 | 175,973 |
| 2021-07-06 | $12.50 | $12.50 | $12.39 | $12.42 | $11.52 | 161,550 |
| 2021-07-02 | $12.49 | $12.51 | $12.42 | $12.49 | $11.58 | 109,820 |
| 2021-07-01 | $12.46 | $12.51 | $12.42 | $12.42 | $11.52 | 120,086 |
| 2021-06-30 | $12.52 | $12.58 | $12.51 | $12.51 | $11.54 | 215,940 |
| 2021-06-29 | $12.55 | $12.56 | $12.51 | $12.54 | $11.57 | 206,641 |
| 2021-06-28 | $12.53 | $12.56 | $12.51 | $12.56 | $11.58 | 158,015 |
| 2021-06-25 | $12.46 | $12.53 | $12.46 | $12.48 | $11.51 | 243,966 |
| 2021-06-24 | $12.43 | $12.48 | $12.43 | $12.45 | $11.48 | 124,499 |
| 2021-06-23 | $12.39 | $12.45 | $12.39 | $12.43 | $11.46 | 130,332 |
| 2021-06-22 | $12.35 | $12.44 | $12.32 | $12.39 | $11.43 | 124,045 |
| 2021-06-21 | $12.28 | $12.36 | $12.28 | $12.32 | $11.36 | 227,945 |
| 2021-06-18 | $12.33 | $12.37 | $12.28 | $12.28 | $11.33 | 187,701 |
| 2021-06-17 | $12.35 | $12.38 | $12.31 | $12.35 | $11.39 | 129,266 |
| 2021-06-16 | $12.40 | $12.45 | $12.35 | $12.35 | $11.39 | 173,647 |
| 2021-06-15 | $12.25 | $12.41 | $12.25 | $12.41 | $11.45 | 174,238 |
| 2021-06-14 | $12.34 | $12.38 | $12.26 | $12.31 | $11.35 | 187,092 |
| 2021-06-11 | $12.43 | $12.44 | $12.36 | $12.36 | $11.40 | 199,331 |
| 2021-06-10 | $12.29 | $12.42 | $12.28 | $12.39 | $11.43 | 304,030 |
| 2021-06-09 | $12.20 | $12.29 | $12.19 | $12.29 | $11.34 | 159,680 |
| 2021-06-08 | $12.21 | $12.21 | $12.18 | $12.20 | $11.25 | 146,511 |
| 2021-06-07 | $12.19 | $12.21 | $12.15 | $12.17 | $11.22 | 127,516 |
| 2021-06-04 | $12.13 | $12.18 | $12.11 | $12.17 | $11.22 | 116,223 |
| 2021-06-03 | $12.19 | $12.19 | $12.10 | $12.14 | $11.20 | 156,495 |
| 2021-06-02 | $12.16 | $12.25 | $12.16 | $12.22 | $11.21 | 177,384 |
| 2021-06-01 | $12.17 | $12.20 | $12.13 | $12.16 | $11.16 | 166,898 |
| 2021-05-28 | $12.14 | $12.18 | $12.10 | $12.13 | $11.13 | 155,907 |
| 2021-05-27 | $12.17 | $12.18 | $12.13 | $12.16 | $11.16 | 184,998 |
| 2021-05-26 | $12.13 | $12.17 | $12.11 | $12.14 | $11.14 | 107,397 |
| 2021-05-25 | $12.12 | $12.16 | $12.08 | $12.14 | $11.14 | 161,441 |
| 2021-05-24 | $12.11 | $12.16 | $12.09 | $12.12 | $11.12 | 223,301 |
| 2021-05-21 | $12.08 | $12.14 | $12.03 | $12.06 | $11.06 | 186,028 |
| 2021-05-20 | $12.03 | $12.09 | $12.03 | $12.05 | $11.05 | 153,641 |
| 2021-05-19 | $11.91 | $12.03 | $11.87 | $12.00 | $11.01 | 206,560 |
| 2021-05-18 | $11.92 | $11.96 | $11.92 | $11.94 | $10.95 | 106,414 |
| 2021-05-17 | $11.90 | $11.96 | $11.88 | $11.91 | $10.93 | 153,649 |
| 2021-05-14 | $11.86 | $11.91 | $11.85 | $11.89 | $10.91 | 127,058 |
| 2021-05-13 | $11.78 | $11.85 | $11.78 | $11.80 | $10.83 | 198,635 |
| 2021-05-12 | $12.00 | $12.07 | $11.77 | $11.79 | $10.82 | 297,538 |
| 2021-05-11 | $12.07 | $12.09 | $12.01 | $12.07 | $11.07 | 184,080 |
| 2021-05-10 | $12.10 | $12.11 | $12.08 | $12.10 | $11.10 | 153,223 |
| 2021-05-07 | $12.08 | $12.09 | $12.05 | $12.08 | $11.08 | 182,262 |
| 2021-05-06 | $12.08 | $12.09 | $12.04 | $12.07 | $11.07 | 99,467 |
| 2021-05-05 | $12.15 | $12.16 | $12.10 | $12.16 | $11.10 | 78,339 |
| 2021-05-04 | $12.03 | $12.11 | $12.03 | $12.11 | $11.05 | 288,503 |
| 2021-05-03 | $12.00 | $12.05 | $12.00 | $12.04 | $10.99 | 116,280 |
| 2021-04-30 | $11.92 | $12.01 | $11.92 | $11.99 | $10.94 | 106,251 |
| 2021-04-29 | $11.98 | $12.01 | $11.90 | $11.94 | $10.89 | 179,990 |
| 2021-04-28 | $12.01 | $12.03 | $11.94 | $11.98 | $10.93 | 130,775 |
| 2021-04-27 | $12.02 | $12.04 | $11.98 | $11.99 | $10.94 | 130,762 |
| 2021-04-26 | $12.02 | $12.04 | $12.01 | $12.02 | $10.97 | 210,388 |
| 2021-04-23 | $12.01 | $12.02 | $12.00 | $12.02 | $10.97 | 189,320 |
| 2021-04-22 | $11.99 | $12.02 | $11.97 | $12.00 | $10.95 | 158,847 |
| 2021-04-21 | $11.93 | $12.01 | $11.93 | $11.97 | $10.92 | 161,637 |
| 2021-04-20 | $11.95 | $11.98 | $11.93 | $11.93 | $10.89 | 101,562 |
| 2021-04-19 | $11.96 | $11.98 | $11.95 | $11.97 | $10.92 | 92,818 |
| 2021-04-16 | $11.95 | $12.00 | $11.94 | $11.98 | $10.93 | 203,761 |
| 2021-04-15 | $11.98 | $11.98 | $11.94 | $11.96 | $10.91 | 188,555 |
| 2021-04-14 | $11.97 | $11.98 | $11.94 | $11.96 | $10.91 | 138,301 |
| 2021-04-13 | $11.97 | $11.99 | $11.95 | $11.96 | $10.91 | 98,503 |
| 2021-04-12 | $11.95 | $11.98 | $11.92 | $11.97 | $10.92 | 141,291 |
| 2021-04-09 | $11.92 | $11.96 | $11.92 | $11.94 | $10.89 | 187,730 |
| 2021-04-08 | $11.91 | $11.95 | $11.90 | $11.92 | $10.88 | 167,541 |
| 2021-04-07 | $11.93 | $11.97 | $11.93 | $11.97 | $10.86 | 145,698 |
| 2021-04-06 | $11.92 | $11.95 | $11.89 | $11.92 | $10.82 | 148,484 |
| 2021-04-05 | $11.94 | $11.94 | $11.85 | $11.91 | $10.81 | 207,421 |
| 2021-04-01 | $11.87 | $11.95 | $11.86 | $11.92 | $10.82 | 268,657 |
| 2021-03-31 | $11.87 | $11.87 | $11.85 | $11.85 | $10.75 | 119,466 |
| 2021-03-30 | $11.84 | $11.87 | $11.84 | $11.85 | $10.75 | 135,558 |
| 2021-03-29 | $11.85 | $11.87 | $11.84 | $11.84 | $10.74 | 135,832 |
| 2021-03-26 | $11.79 | $11.85 | $11.79 | $11.85 | $10.75 | 95,582 |
| 2021-03-25 | $11.81 | $11.82 | $11.74 | $11.79 | $10.70 | 187,339 |
| 2021-03-24 | $11.81 | $11.84 | $11.81 | $11.83 | $10.74 | 154,292 |
| 2021-03-23 | $11.83 | $11.83 | $11.81 | $11.81 | $10.72 | 82,519 |
| 2021-03-22 | $11.80 | $11.85 | $11.80 | $11.81 | $10.72 | 183,120 |
| 2021-03-19 | $11.74 | $11.81 | $11.73 | $11.80 | $10.71 | 219,972 |
| 2021-03-18 | $11.74 | $11.78 | $11.70 | $11.72 | $10.64 | 102,581 |
| 2021-03-17 | $11.75 | $11.79 | $11.71 | $11.77 | $10.68 | 144,197 |
| 2021-03-16 | $11.82 | $11.84 | $11.74 | $11.74 | $10.65 | 225,067 |
| 2021-03-15 | $11.84 | $11.85 | $11.81 | $11.85 | $10.75 | 165,061 |
| 2021-03-12 | $11.84 | $11.84 | $11.78 | $11.81 | $10.72 | 151,097 |
| 2021-03-11 | $11.80 | $11.87 | $11.78 | $11.85 | $10.75 | 225,106 |
| 2021-03-10 | $11.72 | $11.77 | $11.72 | $11.76 | $10.67 | 145,000 |
| 2021-03-09 | $11.68 | $11.75 | $11.67 | $11.71 | $10.63 | 147,489 |
| 2021-03-08 | $11.67 | $11.70 | $11.63 | $11.64 | $10.56 | 212,722 |
| 2021-03-05 | $11.73 | $11.73 | $11.56 | $11.67 | $10.59 | 272,493 |
| 2021-03-04 | $11.88 | $11.91 | $11.66 | $11.73 | $10.64 | 210,199 |
| 2021-03-03 | $11.91 | $11.95 | $11.63 | $11.91 | $10.75 | 323,515 |
| 2021-03-02 | $11.80 | $11.94 | $11.76 | $11.90 | $10.74 | 225,380 |
| 2021-03-01 | $11.73 | $11.82 | $11.71 | $11.78 | $10.63 | 214,848 |
| 2021-02-26 | $11.60 | $11.72 | $11.59 | $11.68 | $10.54 | 184,247 |
| 2021-02-25 | $11.91 | $11.93 | $11.58 | $11.59 | $10.46 | 250,270 |
| 2021-02-24 | $11.82 | $11.93 | $11.82 | $11.92 | $10.76 | 199,659 |
| 2021-02-23 | $11.81 | $11.87 | $11.76 | $11.85 | $10.69 | 179,518 |
| 2021-02-22 | $11.89 | $11.90 | $11.81 | $11.84 | $10.68 | 238,824 |
| 2021-02-19 | $11.84 | $11.92 | $11.82 | $11.90 | $10.74 | 201,294 |
| 2021-02-18 | $11.81 | $11.82 | $11.77 | $11.80 | $10.65 | 127,870 |
| 2021-02-17 | $11.82 | $11.88 | $11.80 | $11.85 | $10.69 | 195,269 |
| 2021-02-16 | $11.89 | $11.89 | $11.78 | $11.81 | $10.66 | 191,893 |
| 2021-02-12 | $11.84 | $11.89 | $11.82 | $11.86 | $10.70 | 147,090 |
| 2021-02-11 | $11.87 | $11.89 | $11.82 | $11.84 | $10.68 | 137,106 |
| 2021-02-10 | $11.86 | $11.91 | $11.82 | $11.89 | $10.73 | 176,278 |
| 2021-02-09 | $11.86 | $11.90 | $11.83 | $11.85 | $10.69 | 213,078 |
| 2021-02-08 | $11.83 | $11.87 | $11.81 | $11.85 | $10.69 | 177,295 |
| 2021-02-05 | $11.75 | $11.84 | $11.74 | $11.83 | $10.68 | 340,330 |
| 2021-02-04 | $11.70 | $11.78 | $11.70 | $11.77 | $10.62 | 129,859 |
| 2021-02-03 | $11.75 | $11.82 | $11.74 | $11.77 | $10.56 | 168,672 |
| 2021-02-02 | $11.71 | $11.82 | $11.71 | $11.75 | $10.54 | 144,891 |
| 2021-02-01 | $11.69 | $11.74 | $11.69 | $11.71 | $10.51 | 162,133 |
| 2021-01-29 | $11.74 | $11.75 | $11.67 | $11.69 | $10.49 | 134,095 |
| 2021-01-28 | $11.78 | $11.82 | $11.74 | $11.78 | $10.57 | 207,607 |
| 2021-01-27 | $11.71 | $11.78 | $11.66 | $11.77 | $10.56 | 230,540 |
| 2021-01-26 | $11.73 | $11.75 | $11.66 | $11.73 | $10.53 | 185,678 |
| 2021-01-25 | $11.66 | $11.74 | $11.62 | $11.74 | $10.54 | 266,959 |
| 2021-01-22 | $11.70 | $11.72 | $11.65 | $11.65 | $10.45 | 198,694 |
| 2021-01-21 | $11.66 | $11.73 | $11.66 | $11.72 | $10.52 | 169,097 |
| 2021-01-20 | $11.64 | $11.69 | $11.63 | $11.68 | $10.48 | 229,346 |
| 2021-01-19 | $11.66 | $11.71 | $11.60 | $11.64 | $10.45 | 277,204 |
| 2021-01-15 | $11.66 | $11.67 | $11.59 | $11.65 | $10.45 | 225,334 |
| 2021-01-14 | $11.65 | $11.68 | $11.62 | $11.65 | $10.45 | 200,615 |
| 2021-01-13 | $11.57 | $11.68 | $11.57 | $11.62 | $10.43 | 184,696 |
| 2021-01-12 | $11.64 | $11.70 | $11.53 | $11.58 | $10.39 | 277,536 |
| 2021-01-11 | $11.70 | $11.74 | $11.63 | $11.64 | $10.45 | 226,862 |
| 2021-01-08 | $11.77 | $11.78 | $11.70 | $11.71 | $10.51 | 250,351 |
| 2021-01-07 | $11.75 | $11.82 | $11.73 | $11.81 | $10.60 | 666,251 |
| 2021-01-06 | $11.78 | $11.85 | $11.75 | $11.81 | $10.54 | 371,518 |
| 2021-01-05 | $11.80 | $11.82 | $11.76 | $11.78 | $10.51 | 289,833 |
| 2021-01-04 | $11.85 | $11.85 | $11.72 | $11.81 | $10.54 | 361,181 |
| 2020-12-31 | $11.76 | $11.79 | $11.72 | $11.77 | $10.50 | 188,439 |
| 2020-12-30 | $11.70 | $11.79 | $11.70 | $11.78 | $10.51 | 172,137 |
| 2020-12-29 | $11.73 | $11.74 | $11.66 | $11.72 | $10.46 | 174,966 |
| 2020-12-28 | $11.68 | $11.72 | $11.66 | $11.72 | $10.46 | 244,907 |
| 2020-12-24 | $11.69 | $11.71 | $11.65 | $11.69 | $10.43 | 76,622 |
| 2020-12-23 | $11.60 | $11.70 | $11.60 | $11.69 | $10.43 | 209,866 |
| 2020-12-22 | $11.67 | $11.68 | $11.57 | $11.60 | $10.35 | 180,378 |
| 2020-12-21 | $11.66 | $11.70 | $11.60 | $11.67 | $10.42 | 211,799 |
| 2020-12-18 | $11.73 | $11.75 | $11.67 | $11.71 | $10.45 | 210,356 |
| 2020-12-17 | $11.62 | $11.69 | $11.61 | $11.68 | $10.42 | 183,162 |
| 2020-12-16 | $11.57 | $11.63 | $11.57 | $11.61 | $10.36 | 172,642 |
| 2020-12-15 | $11.55 | $11.59 | $11.54 | $11.54 | $10.30 | 249,673 |
| 2020-12-14 | $11.60 | $11.61 | $11.54 | $11.55 | $10.31 | 185,267 |
| 2020-12-11 | $11.56 | $11.64 | $11.55 | $11.59 | $10.34 | 142,229 |
| 2020-12-10 | $11.58 | $11.62 | $11.55 | $11.59 | $10.34 | 115,264 |
| 2020-12-09 | $11.57 | $11.63 | $11.56 | $11.63 | $10.38 | 255,956 |
| 2020-12-08 | $11.47 | $11.58 | $11.45 | $11.57 | $10.33 | 267,312 |
| 2020-12-07 | $11.45 | $11.49 | $11.40 | $11.46 | $10.23 | 174,619 |
| 2020-12-04 | $11.48 | $11.49 | $11.41 | $11.45 | $10.22 | 155,712 |
| 2020-12-03 | $11.37 | $11.47 | $11.37 | $11.45 | $10.22 | 239,505 |
| 2020-12-02 | $11.38 | $11.48 | $11.37 | $11.48 | $10.19 | 304,515 |
| 2020-12-01 | $11.35 | $11.38 | $11.31 | $11.37 | $10.09 | 266,549 |
| 2020-11-30 | $11.31 | $11.31 | $11.25 | $11.31 | $10.04 | 262,256 |
| 2020-11-27 | $11.30 | $11.31 | $11.28 | $11.30 | $10.03 | 136,820 |
| 2020-11-25 | $11.25 | $11.29 | $11.22 | $11.27 | $10.00 | 150,420 |
| 2020-11-24 | $11.21 | $11.28 | $11.20 | $11.26 | $9.99 | 236,561 |
| 2020-11-23 | $11.05 | $11.20 | $11.05 | $11.20 | $9.94 | 265,396 |
| 2020-11-20 | $11.05 | $11.09 | $11.01 | $11.03 | $9.79 | 234,741 |
| 2020-11-19 | $11.00 | $11.04 | $10.96 | $11.04 | $9.80 | 198,450 |
| 2020-11-18 | $10.93 | $11.02 | $10.92 | $10.99 | $9.75 | 297,443 |
| 2020-11-17 | $10.86 | $10.92 | $10.78 | $10.91 | $9.68 | 186,289 |
| 2020-11-16 | $10.74 | $10.88 | $10.72 | $10.87 | $9.65 | 299,264 |
| 2020-11-13 | $10.74 | $10.77 | $10.68 | $10.71 | $9.50 | 159,128 |
| 2020-11-12 | $10.75 | $10.77 | $10.69 | $10.70 | $9.50 | 255,732 |
| 2020-11-11 | $10.78 | $10.84 | $10.75 | $10.82 | $9.60 | 188,723 |
| 2020-11-10 | $10.70 | $10.83 | $10.68 | $10.78 | $9.57 | 171,414 |
| 2020-11-09 | $10.89 | $10.90 | $10.69 | $10.75 | $9.54 | 326,065 |
| 2020-11-06 | $10.53 | $10.63 | $10.53 | $10.63 | $9.43 | 143,894 |
| 2020-11-05 | $10.47 | $10.61 | $10.47 | $10.55 | $9.36 | 231,801 |
| 2020-11-04 | $10.45 | $10.53 | $10.44 | $10.49 | $9.25 | 185,309 |
| 2020-11-03 | $10.36 | $10.42 | $10.36 | $10.41 | $9.18 | 124,392 |
| 2020-11-02 | $10.29 | $10.33 | $10.28 | $10.32 | $9.10 | 267,122 |
| 2020-10-30 | $10.28 | $10.31 | $10.20 | $10.29 | $9.07 | 334,484 |
| 2020-10-29 | $10.27 | $10.38 | $10.26 | $10.32 | $9.10 | 291,551 |
| 2020-10-28 | $10.33 | $10.36 | $10.21 | $10.30 | $9.08 | 288,456 |
| 2020-10-27 | $10.40 | $10.43 | $10.38 | $10.40 | $9.17 | 111,023 |
| 2020-10-26 | $10.44 | $10.45 | $10.36 | $10.37 | $9.15 | 208,554 |
| 2020-10-23 | $10.49 | $10.51 | $10.44 | $10.44 | $9.21 | 132,021 |
| 2020-10-22 | $10.41 | $10.48 | $10.41 | $10.46 | $9.22 | 179,375 |
| 2020-10-21 | $10.48 | $10.52 | $10.45 | $10.45 | $9.22 | 183,534 |
| 2020-10-20 | $10.47 | $10.55 | $10.46 | $10.53 | $9.29 | 196,755 |
| 2020-10-19 | $10.58 | $10.60 | $10.49 | $10.51 | $9.27 | 416,940 |
| 2020-10-16 | $10.63 | $10.63 | $10.53 | $10.53 | $9.29 | 221,317 |
| 2020-10-15 | $10.60 | $10.60 | $10.53 | $10.59 | $9.34 | 154,395 |
| 2020-10-14 | $10.63 | $10.65 | $10.61 | $10.62 | $9.37 | 182,949 |
| 2020-10-13 | $10.59 | $10.63 | $10.58 | $10.62 | $9.37 | 163,674 |
| 2020-10-12 | $10.62 | $10.64 | $10.56 | $10.61 | $9.36 | 295,483 |
| 2020-10-09 | $10.65 | $10.65 | $10.59 | $10.60 | $9.35 | 153,817 |
| 2020-10-08 | $10.59 | $10.65 | $10.59 | $10.63 | $9.37 | 115,445 |
| 2020-10-07 | $10.53 | $10.60 | $10.53 | $10.57 | $9.32 | 274,737 |
| 2020-10-06 | $10.50 | $10.57 | $10.48 | $10.51 | $9.27 | 264,961 |
| 2020-10-05 | $10.47 | $10.52 | $10.45 | $10.49 | $9.25 | 254,831 |
| 2020-10-02 | $10.42 | $10.47 | $10.42 | $10.45 | $9.22 | 183,001 |
| 2020-10-01 | $10.47 | $10.52 | $10.45 | $10.49 | $9.25 | 282,648 |
| 2020-09-30 | $10.49 | $10.57 | $10.48 | $10.51 | $9.21 | 460,846 |
| 2020-09-29 | $10.52 | $10.53 | $10.43 | $10.50 | $9.20 | 255,794 |
| 2020-09-28 | $10.53 | $10.55 | $10.48 | $10.48 | $9.19 | 236,097 |
| 2020-09-25 | $10.52 | $10.52 | $10.42 | $10.50 | $9.20 | 245,844 |
| 2020-09-24 | $10.55 | $10.59 | $10.48 | $10.52 | $9.22 | 266,945 |
| 2020-09-23 | $10.73 | $10.73 | $10.51 | $10.57 | $9.26 | 215,746 |
| 2020-09-22 | $10.75 | $10.77 | $10.70 | $10.71 | $9.39 | 108,965 |
| 2020-09-21 | $10.77 | $10.77 | $10.65 | $10.76 | $9.43 | 292,518 |
| 2020-09-18 | $10.84 | $10.85 | $10.80 | $10.81 | $9.47 | 209,923 |
| 2020-09-17 | $10.79 | $10.84 | $10.77 | $10.80 | $9.47 | 108,252 |
| 2020-09-16 | $10.85 | $10.88 | $10.82 | $10.84 | $9.50 | 165,178 |
| 2020-09-15 | $10.74 | $10.82 | $10.73 | $10.80 | $9.47 | 144,474 |
| 2020-09-14 | $10.72 | $10.76 | $10.70 | $10.74 | $9.41 | 198,657 |
| 2020-09-11 | $10.70 | $10.73 | $10.68 | $10.72 | $9.40 | 119,252 |
| 2020-09-10 | $10.73 | $10.73 | $10.67 | $10.67 | $9.35 | 174,839 |
| 2020-09-09 | $10.63 | $10.71 | $10.61 | $10.68 | $9.36 | 196,607 |
| 2020-09-08 | $10.66 | $10.66 | $10.45 | $10.59 | $9.28 | 340,584 |
| 2020-09-04 | $10.76 | $10.80 | $10.61 | $10.73 | $9.40 | 234,479 |
| 2020-09-03 | $10.82 | $10.88 | $10.73 | $10.74 | $9.41 | 303,797 |
| 2020-09-02 | $10.93 | $11.00 | $10.93 | $10.93 | $9.52 | 335,457 |
| 2020-09-01 | $10.86 | $10.96 | $10.85 | $10.92 | $9.51 | 236,398 |
| 2020-08-31 | $10.85 | $10.89 | $10.84 | $10.87 | $9.47 | 141,740 |
| 2020-08-28 | $10.85 | $10.89 | $10.84 | $10.87 | $9.47 | 132,772 |
| 2020-08-27 | $10.84 | $10.87 | $10.83 | $10.86 | $9.46 | 110,026 |
| 2020-08-26 | $10.83 | $10.86 | $10.77 | $10.84 | $9.44 | 198,554 |
| 2020-08-25 | $10.88 | $10.89 | $10.79 | $10.87 | $9.47 | 169,933 |
| 2020-08-24 | $10.84 | $10.88 | $10.83 | $10.88 | $9.48 | 197,440 |
| 2020-08-21 | $10.88 | $10.89 | $10.77 | $10.79 | $9.40 | 149,807 |
| 2020-08-20 | $10.84 | $10.87 | $10.81 | $10.86 | $9.46 | 181,905 |
| 2020-08-19 | $10.77 | $10.86 | $10.77 | $10.85 | $9.45 | 188,772 |
| 2020-08-18 | $10.76 | $10.76 | $10.71 | $10.76 | $9.37 | 103,660 |
| 2020-08-17 | $10.76 | $10.76 | $10.71 | $10.74 | $9.36 | 152,515 |
| 2020-08-14 | $10.79 | $10.79 | $10.70 | $10.71 | $9.33 | 153,715 |
| 2020-08-13 | $10.77 | $10.83 | $10.75 | $10.75 | $9.36 | 137,818 |
| 2020-08-12 | $10.81 | $10.91 | $10.77 | $10.78 | $9.39 | 160,551 |
| 2020-08-11 | $10.86 | $10.88 | $10.79 | $10.80 | $9.41 | 185,746 |
| 2020-08-10 | $10.83 | $10.88 | $10.80 | $10.82 | $9.43 | 305,309 |
| 2020-08-07 | $10.83 | $10.85 | $10.77 | $10.78 | $9.39 | 208,847 |
| 2020-08-06 | $10.74 | $10.84 | $10.74 | $10.82 | $9.43 | 202,766 |
| 2020-08-05 | $10.74 | $10.85 | $10.72 | $10.81 | $9.36 | 235,133 |
| 2020-08-04 | $10.67 | $10.75 | $10.67 | $10.71 | $9.27 | 194,738 |
| 2020-08-03 | $10.71 | $10.71 | $10.65 | $10.67 | $9.24 | 226,717 |
| 2020-07-31 | $10.59 | $10.65 | $10.56 | $10.64 | $9.21 | 184,821 |
| 2020-07-30 | $10.56 | $10.61 | $10.52 | $10.60 | $9.18 | 232,484 |
| 2020-07-29 | $10.41 | $10.60 | $10.40 | $10.57 | $9.15 | 381,644 |
| 2020-07-28 | $10.34 | $10.40 | $10.33 | $10.37 | $8.98 | 80,205 |
| 2020-07-27 | $10.32 | $10.40 | $10.32 | $10.38 | $8.99 | 254,543 |
| 2020-07-24 | $10.30 | $10.36 | $10.29 | $10.30 | $8.92 | 288,524 |
| 2020-07-23 | $10.39 | $10.41 | $10.29 | $10.31 | $8.93 | 153,701 |
| 2020-07-22 | $10.36 | $10.43 | $10.35 | $10.40 | $9.01 | 179,333 |
| 2020-07-21 | $10.35 | $10.42 | $10.34 | $10.34 | $8.95 | 118,597 |
| 2020-07-20 | $10.30 | $10.35 | $10.28 | $10.35 | $8.96 | 223,783 |
| 2020-07-17 | $10.26 | $10.36 | $10.25 | $10.33 | $8.94 | 138,723 |
| 2020-07-16 | $10.21 | $10.27 | $10.21 | $10.27 | $8.89 | 97,070 |
| 2020-07-15 | $10.23 | $10.32 | $10.23 | $10.27 | $8.89 | 105,777 |
| 2020-07-14 | $10.15 | $10.22 | $10.14 | $10.21 | $8.84 | 139,201 |
| 2020-07-13 | $10.21 | $10.25 | $10.15 | $10.16 | $8.80 | 145,675 |
| 2020-07-10 | $10.17 | $10.23 | $10.17 | $10.21 | $8.84 | 84,259 |
| 2020-07-09 | $10.28 | $10.30 | $10.18 | $10.18 | $8.81 | 142,177 |
| 2020-07-08 | $10.35 | $10.35 | $10.29 | $10.34 | $8.90 | 270,420 |
| 2020-07-07 | $10.25 | $10.34 | $10.16 | $10.32 | $8.88 | 408,309 |
| 2020-07-06 | $10.34 | $10.43 | $10.33 | $10.43 | $8.97 | 257,775 |
| 2020-07-02 | $10.30 | $10.34 | $10.26 | $10.27 | $8.84 | 110,866 |
| 2020-07-01 | $10.13 | $10.25 | $10.13 | $10.22 | $8.79 | 114,706 |
| 2020-06-30 | $10.12 | $10.22 | $10.10 | $10.10 | $8.69 | 165,723 |
| 2020-06-29 | $10.15 | $10.16 | $10.06 | $10.10 | $8.69 | 148,444 |
| 2020-06-26 | $10.14 | $10.15 | $10.08 | $10.13 | $8.72 | 246,675 |
| 2020-06-25 | $10.12 | $10.22 | $10.09 | $10.19 | $8.77 | 177,226 |
| 2020-06-24 | $10.31 | $10.35 | $10.17 | $10.18 | $8.76 | 154,599 |
| 2020-06-23 | $10.38 | $10.42 | $10.35 | $10.35 | $8.90 | 122,388 |
| 2020-06-22 | $10.28 | $10.40 | $10.28 | $10.35 | $8.90 | 166,495 |
| 2020-06-19 | $10.43 | $10.43 | $10.27 | $10.29 | $8.85 | 113,021 |
| 2020-06-18 | $10.27 | $10.33 | $10.27 | $10.33 | $8.89 | 76,110 |
| 2020-06-17 | $10.39 | $10.39 | $10.26 | $10.27 | $8.84 | 167,752 |
| 2020-06-16 | $10.44 | $10.49 | $10.33 | $10.35 | $8.90 | 208,788 |
| 2020-06-15 | $10.14 | $10.37 | $10.09 | $10.32 | $8.88 | 250,189 |
| 2020-06-12 | $10.26 | $10.35 | $10.20 | $10.29 | $8.85 | 169,261 |
| 2020-06-11 | $10.41 | $10.41 | $10.10 | $10.16 | $8.74 | 227,352 |
| 2020-06-10 | $10.62 | $10.64 | $10.52 | $10.59 | $9.11 | 109,390 |
| 2020-06-09 | $10.60 | $10.65 | $10.58 | $10.63 | $9.15 | 136,410 |
| 2020-06-08 | $10.60 | $10.72 | $10.56 | $10.72 | $9.22 | 187,680 |
| 2020-06-05 | $10.46 | $10.56 | $10.45 | $10.45 | $8.99 | 219,120 |
| 2020-06-04 | $10.49 | $10.49 | $10.38 | $10.40 | $8.95 | 259,984 |
| 2020-06-03 | $10.50 | $10.61 | $10.50 | $10.55 | $9.02 | 233,663 |
| 2020-06-02 | $10.40 | $10.53 | $10.37 | $10.49 | $8.97 | 211,281 |
| 2020-06-01 | $10.21 | $10.35 | $10.18 | $10.33 | $8.83 | 118,434 |
| 2020-05-29 | $10.12 | $10.24 | $10.10 | $10.24 | $8.75 | 418,499 |
| 2020-05-28 | $10.00 | $10.15 | $9.96 | $10.08 | $8.62 | 336,001 |
| 2020-05-27 | $9.77 | $9.94 | $9.76 | $9.93 | $8.49 | 409,109 |
| 2020-05-26 | $9.79 | $9.85 | $9.73 | $9.73 | $8.32 | 462,633 |
| 2020-05-22 | $9.78 | $9.78 | $9.70 | $9.74 | $8.33 | 224,999 |
| 2020-05-21 | $9.73 | $9.77 | $9.71 | $9.76 | $8.34 | 170,552 |
| 2020-05-20 | $9.54 | $9.72 | $9.52 | $9.72 | $8.31 | 215,979 |
| 2020-05-19 | $9.42 | $9.52 | $9.40 | $9.49 | $8.11 | 198,731 |
| 2020-05-18 | $9.36 | $9.47 | $9.36 | $9.45 | $8.08 | 262,789 |
| 2020-05-15 | $9.27 | $9.32 | $9.25 | $9.25 | $7.91 | 135,447 |
| 2020-05-14 | $9.25 | $9.33 | $9.23 | $9.31 | $7.96 | 246,040 |
| 2020-05-13 | $9.52 | $9.57 | $9.39 | $9.39 | $8.03 | 281,146 |
| 2020-05-12 | $9.60 | $9.65 | $9.56 | $9.56 | $8.17 | 166,621 |
| 2020-05-11 | $9.56 | $9.61 | $9.54 | $9.58 | $8.19 | 190,496 |
| 2020-05-08 | $9.54 | $9.66 | $9.49 | $9.65 | $8.25 | 169,299 |
| 2020-05-07 | $9.57 | $9.62 | $9.52 | $9.53 | $8.15 | 243,246 |
| 2020-05-06 | $9.71 | $9.74 | $9.59 | $9.60 | $8.15 | 248,978 |
| 2020-05-05 | $9.59 | $9.77 | $9.58 | $9.72 | $8.25 | 241,605 |
| 2020-05-04 | $9.50 | $9.58 | $9.49 | $9.57 | $8.13 | 165,790 |
| 2020-05-01 | $9.50 | $9.60 | $9.50 | $9.58 | $8.13 | 159,744 |
| 2020-04-30 | $9.63 | $9.69 | $9.57 | $9.68 | $8.22 | 165,978 |
| 2020-04-29 | $9.56 | $9.67 | $9.54 | $9.67 | $8.21 | 278,514 |
| 2020-04-28 | $9.44 | $9.59 | $9.41 | $9.52 | $8.08 | 222,005 |
| 2020-04-27 | $9.47 | $9.54 | $9.40 | $9.40 | $7.98 | 212,818 |
| 2020-04-24 | $9.64 | $9.64 | $9.42 | $9.45 | $8.02 | 152,456 |
| 2020-04-23 | $9.63 | $9.82 | $9.50 | $9.50 | $8.07 | 308,581 |
| 2020-04-22 | $9.56 | $9.70 | $9.56 | $9.63 | $8.18 | 176,645 |
| 2020-04-21 | $9.50 | $9.53 | $9.33 | $9.50 | $8.07 | 286,971 |
| 2020-04-20 | $9.63 | $9.78 | $9.57 | $9.59 | $8.14 | 287,924 |
| 2020-04-17 | $9.83 | $9.86 | $9.67 | $9.84 | $8.36 | 397,795 |
| 2020-04-16 | $9.62 | $9.71 | $9.51 | $9.67 | $8.21 | 376,461 |
| 2020-04-15 | $9.58 | $9.71 | $9.52 | $9.62 | $8.17 | 282,478 |
| 2020-04-14 | $9.82 | $9.87 | $9.67 | $9.75 | $8.28 | 227,944 |
| 2020-04-13 | $9.74 | $9.77 | $9.40 | $9.61 | $8.16 | 767,735 |
| 2020-04-09 | $9.62 | $10.25 | $9.62 | $9.86 | $8.37 | 414,430 |
| 2020-04-08 | $9.10 | $9.43 | $9.09 | $9.39 | $7.97 | 256,388 |
| 2020-04-07 | $9.10 | $9.27 | $9.06 | $9.09 | $7.72 | 303,456 |
| 2020-04-06 | $8.88 | $9.03 | $8.78 | $8.93 | $7.58 | 398,282 |
| 2020-04-03 | $8.88 | $8.97 | $8.65 | $8.76 | $7.44 | 319,810 |
| 2020-04-02 | $8.94 | $9.15 | $8.86 | $9.00 | $7.64 | 334,176 |
| 2020-04-01 | $9.00 | $9.13 | $8.92 | $9.02 | $7.60 | 575,912 |
| 2020-03-31 | $9.18 | $9.43 | $9.12 | $9.26 | $7.81 | 461,037 |
| 2020-03-30 | $9.33 | $9.33 | $8.93 | $9.30 | $7.84 | 420,058 |
| 2020-03-27 | $9.29 | $9.50 | $8.80 | $9.35 | $7.88 | 328,478 |
| 2020-03-26 | $8.97 | $9.57 | $8.97 | $9.57 | $8.07 | 331,640 |
| 2020-03-25 | $8.16 | $9.47 | $8.16 | $8.98 | $7.57 | 603,277 |
| 2020-03-24 | $7.95 | $8.42 | $7.95 | $8.09 | $6.82 | 1,053,495 |
| 2020-03-23 | $8.73 | $8.73 | $7.45 | $7.45 | $6.28 | 1,013,019 |
| 2020-03-20 | $8.39 | $9.44 | $8.34 | $8.87 | $7.48 | 1,089,117 |
| 2020-03-19 | $7.92 | $8.35 | $7.28 | $8.26 | $6.96 | 1,035,438 |
| 2020-03-18 | $9.00 | $9.08 | $7.77 | $7.94 | $6.69 | 1,773,916 |
| 2020-03-17 | $9.26 | $9.58 | $9.20 | $9.36 | $7.89 | 913,059 |
| 2020-03-16 | $9.26 | $9.50 | $8.84 | $9.11 | $7.68 | 563,086 |
| 2020-03-13 | $10.05 | $10.85 | $9.92 | $10.05 | $8.47 | 626,960 |
| 2020-03-12 | $10.07 | $10.10 | $8.73 | $9.60 | $8.09 | 996,656 |
| 2020-03-11 | $10.79 | $10.85 | $10.48 | $10.56 | $8.90 | 652,043 |
| 2020-03-10 | $11.03 | $11.09 | $10.86 | $10.99 | $9.26 | 545,793 |
| 2020-03-09 | $11.33 | $11.33 | $10.79 | $10.93 | $9.21 | 744,292 |
| 2020-03-06 | $11.66 | $11.74 | $11.56 | $11.74 | $9.90 | 572,092 |
| 2020-03-05 | $11.85 | $11.94 | $11.77 | $11.84 | $9.98 | 341,997 |
| 2020-03-04 | $11.87 | $12.15 | $11.87 | $12.14 | $10.18 | 466,475 |
| 2020-03-03 | $11.85 | $11.93 | $11.72 | $11.78 | $9.88 | 385,766 |
| 2020-03-02 | $11.50 | $11.79 | $11.41 | $11.74 | $9.84 | 646,723 |
| 2020-02-28 | $11.54 | $11.55 | $11.33 | $11.46 | $9.61 | 1,250,998 |
| 2020-02-27 | $11.93 | $11.95 | $11.48 | $11.75 | $9.85 | 1,072,115 |
| 2020-02-26 | $12.04 | $12.12 | $12.00 | $12.00 | $10.06 | 488,871 |
| 2020-02-25 | $12.32 | $12.35 | $12.03 | $12.06 | $10.11 | 419,002 |
| 2020-02-24 | $12.34 | $12.41 | $12.27 | $12.29 | $10.30 | 439,849 |
| 2020-02-21 | $12.50 | $12.55 | $12.47 | $12.51 | $10.49 | 384,507 |
| 2020-02-20 | $12.50 | $12.53 | $12.47 | $12.51 | $10.49 | 193,625 |
| 2020-02-19 | $12.48 | $12.51 | $12.47 | $12.49 | $10.47 | 182,597 |
| 2020-02-18 | $12.45 | $12.49 | $12.45 | $12.47 | $10.45 | 239,276 |
| 2020-02-14 | $12.47 | $12.49 | $12.45 | $12.47 | $10.45 | 157,626 |
| 2020-02-13 | $12.46 | $12.50 | $12.45 | $12.47 | $10.45 | 305,551 |
| 2020-02-12 | $12.43 | $12.49 | $12.43 | $12.47 | $10.45 | 343,465 |
| 2020-02-11 | $12.42 | $12.44 | $12.42 | $12.43 | $10.42 | 180,879 |
| 2020-02-10 | $12.41 | $12.44 | $12.41 | $12.41 | $10.40 | 235,126 |
| 2020-02-07 | $12.43 | $12.43 | $12.41 | $12.41 | $10.40 | 233,501 |
| 2020-02-06 | $12.38 | $12.43 | $12.38 | $12.43 | $10.42 | 189,090 |
| 2020-02-05 | $12.45 | $12.45 | $12.42 | $12.44 | $10.37 | 177,525 |
| 2020-02-04 | $12.41 | $12.41 | $12.37 | $12.39 | $10.33 | 271,597 |
| 2020-02-03 | $12.38 | $12.40 | $12.36 | $12.36 | $10.31 | 164,423 |
| 2020-01-31 | $12.38 | $12.40 | $12.34 | $12.35 | $10.30 | 206,301 |
| 2020-01-30 | $12.33 | $12.41 | $12.31 | $12.41 | $10.35 | 167,122 |
| 2020-01-29 | $12.35 | $12.38 | $12.31 | $12.36 | $10.31 | 139,861 |
| 2020-01-28 | $12.28 | $12.36 | $12.28 | $12.33 | $10.28 | 142,959 |
| 2020-01-27 | $12.32 | $12.36 | $12.27 | $12.27 | $10.23 | 188,290 |
| 2020-01-24 | $12.39 | $12.41 | $12.36 | $12.39 | $10.33 | 407,859 |
| 2020-01-23 | $12.35 | $12.40 | $12.33 | $12.39 | $10.33 | 362,079 |
| 2020-01-22 | $12.32 | $12.36 | $12.31 | $12.35 | $10.30 | 156,964 |
| 2020-01-21 | $12.31 | $12.35 | $12.30 | $12.34 | $10.29 | 234,323 |
| 2020-01-17 | $12.31 | $12.35 | $12.30 | $12.31 | $10.27 | 200,001 |
| 2020-01-16 | $12.35 | $12.35 | $12.29 | $12.30 | $10.26 | 183,434 |
| 2020-01-15 | $12.29 | $12.35 | $12.29 | $12.34 | $10.29 | 231,471 |
| 2020-01-14 | $12.22 | $12.29 | $12.22 | $12.29 | $10.25 | 271,312 |
| 2020-01-13 | $12.20 | $12.24 | $12.20 | $12.22 | $10.19 | 140,142 |
| 2020-01-10 | $12.25 | $12.29 | $12.18 | $12.19 | $10.17 | 240,748 |
| 2020-01-09 | $12.20 | $12.25 | $12.19 | $12.23 | $10.20 | 228,911 |
| 2020-01-08 | $12.15 | $12.24 | $12.15 | $12.20 | $10.17 | 251,869 |
| 2020-01-07 | $12.06 | $12.16 | $12.06 | $12.15 | $10.13 | 373,731 |
| 2020-01-06 | $12.10 | $12.12 | $12.05 | $12.05 | $10.05 | 730,846 |
| 2020-01-03 | $12.02 | $12.11 | $12.02 | $12.09 | $10.08 | 801,122 |
| 2020-01-02 | $12.06 | $12.11 | $12.02 | $12.03 | $10.03 | 805,162 |
| 2019-12-31 | $12.09 | $12.15 | $12.07 | $12.13 | $10.06 | 406,315 |
| 2019-12-30 | $12.07 | $12.10 | $12.00 | $12.09 | $10.03 | 438,853 |
| 2019-12-27 | $12.21 | $12.21 | $12.05 | $12.07 | $10.01 | 554,955 |
| 2019-12-26 | $12.19 | $12.25 | $12.18 | $12.23 | $10.14 | 226,389 |
| 2019-12-24 | $12.12 | $12.18 | $12.12 | $12.18 | $10.10 | 64,011 |
| 2019-12-23 | $12.13 | $12.14 | $12.10 | $12.13 | $10.06 | 214,339 |
| 2019-12-20 | $12.13 | $12.15 | $12.10 | $12.11 | $10.04 | 169,796 |
| 2019-12-19 | $12.09 | $12.12 | $12.08 | $12.12 | $10.05 | 196,693 |
| 2019-12-18 | $12.08 | $12.10 | $12.04 | $12.08 | $10.02 | 244,044 |
| 2019-12-17 | $12.10 | $12.13 | $11.97 | $12.08 | $10.02 | 362,623 |
| 2019-12-16 | $12.11 | $12.12 | $12.07 | $12.12 | $10.05 | 205,615 |
| 2019-12-13 | $12.10 | $12.12 | $12.07 | $12.09 | $10.03 | 151,379 |
| 2019-12-12 | $12.15 | $12.15 | $12.08 | $12.11 | $10.04 | 215,900 |
| 2019-12-11 | $12.04 | $12.15 | $12.04 | $12.15 | $10.08 | 312,985 |
| 2019-12-10 | $12.07 | $12.08 | $12.03 | $12.04 | $9.99 | 145,783 |
| 2019-12-09 | $12.07 | $12.10 | $12.06 | $12.06 | $10.00 | 185,660 |
| 2019-12-06 | $12.08 | $12.08 | $12.05 | $12.08 | $10.02 | 284,222 |
| 2019-12-05 | $11.99 | $12.07 | $11.99 | $12.05 | $9.99 | 321,077 |
| 2019-12-04 | $11.99 | $12.04 | $11.98 | $12.02 | $9.92 | 553,566 |
| 2019-12-03 | $11.99 | $11.99 | $11.95 | $11.96 | $9.87 | 280,932 |
| 2019-12-02 | $11.99 | $12.01 | $11.95 | $12.01 | $9.91 | 150,369 |
| 2019-11-29 | $11.98 | $12.01 | $11.97 | $11.97 | $9.87 | 124,167 |
| 2019-11-27 | $11.98 | $12.01 | $11.97 | $12.00 | $9.90 | 196,677 |
| 2019-11-26 | $11.97 | $12.00 | $11.97 | $11.98 | $9.88 | 190,992 |
| 2019-11-25 | $11.99 | $12.00 | $11.96 | $12.00 | $9.90 | 145,550 |
| 2019-11-22 | $11.97 | $12.00 | $11.96 | $12.00 | $9.90 | 108,880 |
| 2019-11-21 | $11.98 | $12.00 | $11.95 | $11.98 | $9.88 | 117,513 |
| 2019-11-20 | $11.98 | $12.01 | $11.94 | $11.98 | $9.88 | 123,230 |
| 2019-11-19 | $12.03 | $12.04 | $11.97 | $11.97 | $9.87 | 142,129 |
| 2019-11-18 | $12.01 | $12.05 | $12.00 | $12.02 | $9.92 | 218,715 |
| 2019-11-15 | $12.00 | $12.03 | $11.99 | $12.00 | $9.90 | 164,395 |
| 2019-11-14 | $11.97 | $12.01 | $11.96 | $11.98 | $9.88 | 192,251 |
| 2019-11-13 | $11.95 | $12.00 | $11.94 | $11.98 | $9.88 | 202,277 |
| 2019-11-12 | $11.94 | $11.95 | $11.91 | $11.94 | $9.85 | 100,519 |
| 2019-11-11 | $12.00 | $12.00 | $11.89 | $11.94 | $9.85 | 263,062 |
| 2019-11-08 | $11.95 | $12.00 | $11.94 | $12.00 | $9.90 | 145,067 |
| 2019-11-07 | $12.00 | $12.00 | $11.94 | $11.95 | $9.86 | 76,711 |
| 2019-11-06 | $12.06 | $12.08 | $12.02 | $12.03 | $9.87 | 193,137 |
| 2019-11-05 | $12.07 | $12.08 | $12.05 | $12.05 | $9.89 | 101,381 |
| 2019-11-04 | $12.04 | $12.09 | $12.02 | $12.07 | $9.90 | 183,289 |
| 2019-11-01 | $11.99 | $12.05 | $11.99 | $12.04 | $9.88 | 155,697 |
| 2019-10-31 | $12.00 | $12.01 | $11.96 | $11.97 | $9.82 | 129,532 |
| 2019-10-30 | $11.99 | $12.01 | $11.97 | $12.00 | $9.85 | 88,152 |
| 2019-10-29 | $12.01 | $12.01 | $11.94 | $11.98 | $9.83 | 145,754 |
| 2019-10-28 | $12.03 | $12.04 | $12.00 | $12.02 | $9.86 | 123,195 |
| 2019-10-25 | $12.00 | $12.05 | $11.98 | $12.02 | $9.86 | 123,231 |
| 2019-10-24 | $11.99 | $12.00 | $11.97 | $11.99 | $9.84 | 84,780 |
| 2019-10-23 | $12.01 | $12.03 | $11.94 | $11.99 | $9.84 | 99,982 |
| 2019-10-22 | $11.99 | $12.03 | $11.98 | $11.99 | $9.84 | 131,055 |
| 2019-10-21 | $12.01 | $12.02 | $11.98 | $11.98 | $9.83 | 161,891 |
| 2019-10-18 | $12.00 | $12.03 | $11.95 | $11.98 | $9.83 | 170,904 |
| 2019-10-17 | $11.94 | $12.00 | $11.94 | $11.98 | $9.83 | 83,519 |
| 2019-10-16 | $11.91 | $11.96 | $11.90 | $11.94 | $9.80 | 170,293 |
| 2019-10-15 | $11.89 | $11.91 | $11.86 | $11.88 | $9.75 | 75,942 |
| 2019-10-14 | $11.83 | $11.89 | $11.82 | $11.87 | $9.74 | 111,249 |
| 2019-10-11 | $11.86 | $11.87 | $11.81 | $11.82 | $9.70 | 101,834 |
| 2019-10-10 | $11.87 | $11.88 | $11.81 | $11.84 | $9.71 | 80,792 |
| 2019-10-09 | $11.88 | $11.89 | $11.82 | $11.84 | $9.71 | 89,417 |
| 2019-10-08 | $11.85 | $11.90 | $11.81 | $11.87 | $9.74 | 140,900 |
| 2019-10-07 | $11.87 | $11.90 | $11.82 | $11.85 | $9.72 | 175,993 |
| 2019-10-04 | $11.89 | $11.89 | $11.84 | $11.87 | $9.74 | 169,012 |
| 2019-10-03 | $11.87 | $11.89 | $11.80 | $11.87 | $9.74 | 108,757 |
| 2019-10-02 | $11.93 | $11.95 | $11.85 | $11.92 | $9.73 | 233,137 |
| 2019-10-01 | $11.99 | $11.99 | $11.93 | $11.96 | $9.76 | 155,596 |
| 2019-09-30 | $11.97 | $12.00 | $11.95 | $11.99 | $9.78 | 197,274 |
| 2019-09-27 | $11.98 | $12.00 | $11.95 | $11.98 | $9.78 | 131,929 |
| 2019-09-26 | $12.00 | $12.00 | $11.95 | $11.98 | $9.78 | 100,628 |
| 2019-09-25 | $11.97 | $12.00 | $11.96 | $11.99 | $9.78 | 120,519 |
| 2019-09-24 | $11.97 | $12.02 | $11.91 | $12.00 | $9.79 | 224,258 |
| 2019-09-23 | $11.97 | $12.04 | $11.97 | $11.97 | $9.77 | 200,893 |
| 2019-09-20 | $11.97 | $11.97 | $11.95 | $11.96 | $9.76 | 119,582 |
| 2019-09-19 | $11.93 | $11.95 | $11.89 | $11.94 | $9.74 | 100,022 |
| 2019-09-18 | $11.88 | $11.94 | $11.86 | $11.91 | $9.72 | 126,408 |
| 2019-09-17 | $11.83 | $11.86 | $11.82 | $11.84 | $9.66 | 72,703 |
| 2019-09-16 | $11.80 | $11.85 | $11.80 | $11.83 | $9.65 | 103,173 |
| 2019-09-13 | $11.79 | $11.80 | $11.75 | $11.76 | $9.60 | 141,414 |
| 2019-09-12 | $11.77 | $11.81 | $11.74 | $11.78 | $9.61 | 99,497 |
| 2019-09-11 | $11.81 | $11.81 | $11.74 | $11.77 | $9.60 | 138,209 |
| 2019-09-10 | $11.76 | $11.81 | $11.75 | $11.77 | $9.60 | 118,025 |
| 2019-09-09 | $11.77 | $11.78 | $11.72 | $11.76 | $9.60 | 141,870 |
| 2019-09-06 | $11.75 | $11.79 | $11.74 | $11.77 | $9.60 | 220,749 |
| 2019-09-05 | $11.74 | $11.77 | $11.71 | $11.73 | $9.57 | 150,399 |
| 2019-09-04 | $11.69 | $11.77 | $11.67 | $11.76 | $9.54 | 208,072 |
| 2019-09-03 | $11.70 | $11.72 | $11.64 | $11.65 | $9.45 | 156,134 |
| 2019-08-30 | $11.76 | $11.78 | $11.66 | $11.66 | $9.46 | 175,468 |
| 2019-08-29 | $11.70 | $11.77 | $11.70 | $11.75 | $9.53 | 125,139 |
| 2019-08-28 | $11.65 | $11.70 | $11.65 | $11.68 | $9.48 | 80,041 |
| 2019-08-27 | $11.74 | $11.76 | $11.66 | $11.66 | $9.46 | 172,204 |
| 2019-08-26 | $11.74 | $11.77 | $11.71 | $11.73 | $9.52 | 144,845 |
| 2019-08-23 | $11.76 | $11.79 | $11.68 | $11.73 | $9.52 | 102,640 |
| 2019-08-22 | $11.79 | $11.80 | $11.75 | $11.77 | $9.55 | 82,524 |
| 2019-08-21 | $11.78 | $11.82 | $11.78 | $11.79 | $9.57 | 76,513 |
| 2019-08-20 | $11.77 | $11.79 | $11.74 | $11.76 | $9.54 | 103,586 |
| 2019-08-19 | $11.68 | $11.81 | $11.68 | $11.75 | $9.53 | 162,787 |
| 2019-08-16 | $11.67 | $11.71 | $11.62 | $11.64 | $9.45 | 124,075 |
| 2019-08-15 | $11.67 | $11.72 | $11.60 | $11.62 | $9.43 | 151,795 |
| 2019-08-14 | $11.75 | $11.79 | $11.64 | $11.68 | $9.48 | 175,226 |
| 2019-08-13 | $11.80 | $11.88 | $11.78 | $11.81 | $9.58 | 158,023 |
| 2019-08-12 | $11.92 | $11.92 | $11.74 | $11.79 | $9.57 | 149,715 |
| 2019-08-09 | $11.90 | $11.96 | $11.87 | $11.94 | $9.69 | 159,279 |
| 2019-08-08 | $11.85 | $11.91 | $11.85 | $11.88 | $9.64 | 86,396 |
| 2019-08-07 | $11.82 | $11.85 | $11.75 | $11.85 | $9.62 | 201,170 |
| 2019-08-06 | $11.80 | $11.88 | $11.80 | $11.86 | $9.62 | 162,802 |
| 2019-08-05 | $11.90 | $11.90 | $11.75 | $11.77 | $9.55 | 255,315 |
| 2019-08-02 | $11.98 | $12.00 | $11.91 | $11.99 | $9.73 | 154,828 |
| 2019-08-01 | $11.97 | $12.03 | $11.97 | $11.97 | $9.71 | 95,989 |
| 2019-07-31 | $12.03 | $12.03 | $11.98 | $12.02 | $9.70 | 148,760 |
| 2019-07-30 | $11.98 | $12.03 | $11.97 | $12.01 | $9.69 | 108,544 |
| 2019-07-29 | $11.97 | $12.00 | $11.93 | $11.98 | $9.67 | 156,586 |
| 2019-07-26 | $11.95 | $11.99 | $11.93 | $11.98 | $9.67 | 89,751 |
| 2019-07-25 | $11.99 | $12.02 | $11.95 | $11.96 | $9.65 | 109,747 |
| 2019-07-24 | $11.95 | $12.06 | $11.95 | $11.97 | $9.66 | 164,721 |
| 2019-07-23 | $11.97 | $12.00 | $11.91 | $11.93 | $9.63 | 203,442 |
| 2019-07-22 | $11.93 | $11.98 | $11.93 | $11.97 | $9.66 | 182,600 |
| 2019-07-19 | $11.93 | $11.95 | $11.87 | $11.93 | $9.63 | 156,031 |
| 2019-07-18 | $11.93 | $11.94 | $11.88 | $11.90 | $9.60 | 110,973 |
| 2019-07-17 | $11.92 | $11.95 | $11.87 | $11.93 | $9.63 | 127,769 |
| 2019-07-16 | $11.90 | $11.96 | $11.88 | $11.89 | $9.60 | 106,060 |
| 2019-07-15 | $11.85 | $11.91 | $11.85 | $11.90 | $9.60 | 152,903 |
| 2019-07-12 | $11.87 | $11.90 | $11.84 | $11.84 | $9.56 | 109,611 |
| 2019-07-11 | $11.95 | $11.98 | $11.83 | $11.84 | $9.56 | 229,738 |
| 2019-07-10 | $11.97 | $12.03 | $11.97 | $11.99 | $9.62 | 285,540 |
| 2019-07-09 | $11.93 | $12.05 | $11.91 | $11.97 | $9.61 | 271,592 |
| 2019-07-08 | $11.94 | $11.95 | $11.91 | $11.94 | $9.58 | 211,098 |
| 2019-07-05 | $11.85 | $11.98 | $11.85 | $11.93 | $9.57 | 313,129 |
| 2019-07-03 | $11.83 | $11.89 | $11.83 | $11.88 | $9.53 | 77,812 |
| 2019-07-02 | $11.85 | $11.89 | $11.81 | $11.83 | $9.49 | 158,389 |
| 2019-07-01 | $11.81 | $11.85 | $11.79 | $11.85 | $9.51 | 158,218 |
| 2019-06-28 | $11.73 | $11.80 | $11.70 | $11.78 | $9.45 | 237,696 |
| 2019-06-27 | $11.75 | $11.77 | $11.68 | $11.69 | $9.38 | 182,421 |
| 2019-06-26 | $11.72 | $11.76 | $11.69 | $11.72 | $9.41 | 103,981 |
| 2019-06-25 | $11.83 | $11.84 | $11.70 | $11.71 | $9.40 | 178,155 |
| 2019-06-24 | $11.80 | $11.85 | $11.76 | $11.84 | $9.50 | 163,021 |
| 2019-06-21 | $11.80 | $11.82 | $11.77 | $11.79 | $9.46 | 128,632 |
| 2019-06-20 | $11.78 | $11.79 | $11.71 | $11.78 | $9.45 | 162,996 |
| 2019-06-19 | $11.71 | $11.75 | $11.71 | $11.73 | $9.41 | 167,969 |
| 2019-06-18 | $11.65 | $11.72 | $11.65 | $11.71 | $9.40 | 168,375 |
| 2019-06-17 | $11.63 | $11.66 | $11.60 | $11.64 | $9.34 | 106,115 |
| 2019-06-14 | $11.59 | $11.63 | $11.58 | $11.60 | $9.31 | 119,058 |
| 2019-06-13 | $11.62 | $11.66 | $11.59 | $11.61 | $9.32 | 114,233 |
| 2019-06-12 | $11.61 | $11.64 | $11.58 | $11.64 | $9.34 | 129,524 |
| 2019-06-11 | $11.64 | $11.65 | $11.59 | $11.63 | $9.33 | 205,183 |
| 2019-06-10 | $11.58 | $11.65 | $11.56 | $11.60 | $9.31 | 196,067 |
| 2019-06-07 | $11.61 | $11.67 | $11.52 | $11.54 | $9.26 | 336,074 |
| 2019-06-06 | $11.53 | $11.64 | $11.53 | $11.62 | $9.33 | 95,211 |
| 2019-06-05 | $11.56 | $11.61 | $11.54 | $11.60 | $9.26 | 102,984 |
| 2019-06-04 | $11.50 | $11.55 | $11.46 | $11.54 | $9.21 | 187,315 |
| 2019-06-03 | $11.57 | $11.59 | $11.38 | $11.46 | $9.15 | 187,411 |
| 2019-05-31 | $11.67 | $11.67 | $11.51 | $11.51 | $9.19 | 218,254 |
| 2019-05-30 | $11.69 | $11.72 | $11.66 | $11.69 | $9.33 | 100,656 |
| 2019-05-29 | $11.69 | $11.73 | $11.64 | $11.66 | $9.31 | 188,222 |
| 2019-05-28 | $11.71 | $11.73 | $11.69 | $11.71 | $9.35 | 128,085 |
| 2019-05-24 | $11.73 | $11.75 | $11.70 | $11.70 | $9.34 | 108,076 |
| 2019-05-23 | $11.68 | $11.73 | $11.66 | $11.72 | $9.35 | 210,419 |
| 2019-05-22 | $11.63 | $11.71 | $11.62 | $11.70 | $9.34 | 179,676 |
| 2019-05-21 | $11.66 | $11.68 | $11.62 | $11.67 | $9.31 | 146,724 |
| 2019-05-20 | $11.63 | $11.71 | $11.61 | $11.65 | $9.30 | 269,240 |
| 2019-05-17 | $11.70 | $11.73 | $11.67 | $11.69 | $9.33 | 146,487 |
| 2019-05-16 | $11.70 | $11.75 | $11.65 | $11.71 | $9.35 | 159,268 |
| 2019-05-15 | $11.65 | $11.73 | $11.64 | $11.70 | $9.34 | 166,268 |
| 2019-05-14 | $11.62 | $11.67 | $11.61 | $11.66 | $9.31 | 116,144 |
| 2019-05-13 | $11.60 | $11.60 | $11.53 | $11.55 | $9.22 | 129,973 |
| 2019-05-10 | $11.63 | $11.65 | $11.60 | $11.65 | $9.30 | 113,510 |
| 2019-05-09 | $11.65 | $11.67 | $11.59 | $11.63 | $9.28 | 162,570 |
| 2019-05-08 | $11.66 | $11.69 | $11.66 | $11.67 | $9.31 | 129,574 |
| 2019-05-07 | $11.70 | $11.70 | $11.65 | $11.66 | $9.31 | 190,694 |
| 2019-05-06 | $11.70 | $11.73 | $11.66 | $11.72 | $9.35 | 236,031 |
| 2019-05-03 | $11.63 | $11.75 | $11.63 | $11.74 | $9.37 | 267,996 |
| 2019-05-02 | $11.68 | $11.70 | $11.59 | $11.66 | $9.31 | 293,532 |
| 2019-05-01 | $11.75 | $11.77 | $11.71 | $11.76 | $9.33 | 238,870 |
| 2019-04-30 | $11.74 | $11.76 | $11.69 | $11.75 | $9.33 | 237,296 |
| 2019-04-29 | $11.72 | $11.75 | $11.71 | $11.71 | $9.29 | 236,547 |
| 2019-04-26 | $11.72 | $11.73 | $11.70 | $11.72 | $9.30 | 206,345 |
| 2019-04-25 | $11.72 | $11.73 | $11.65 | $11.72 | $9.30 | 134,442 |
| 2019-04-24 | $11.73 | $11.76 | $11.68 | $11.69 | $9.28 | 199,191 |
| 2019-04-23 | $11.74 | $11.74 | $11.67 | $11.70 | $9.29 | 227,631 |
| 2019-04-22 | $11.71 | $11.76 | $11.68 | $11.76 | $9.33 | 199,898 |
| 2019-04-18 | $11.76 | $11.78 | $11.65 | $11.70 | $9.29 | 225,926 |
| 2019-04-17 | $11.77 | $11.77 | $11.72 | $11.74 | $9.32 | 130,709 |
| 2019-04-16 | $11.77 | $11.78 | $11.74 | $11.75 | $9.33 | 206,904 |
| 2019-04-15 | $11.78 | $11.78 | $11.75 | $11.78 | $9.35 | 126,193 |
| 2019-04-12 | $11.76 | $11.79 | $11.76 | $11.76 | $9.33 | 190,466 |
| 2019-04-11 | $11.72 | $11.76 | $11.70 | $11.76 | $9.33 | 155,090 |
| 2019-04-10 | $11.66 | $11.72 | $11.66 | $11.72 | $9.30 | 141,205 |
| 2019-04-09 | $11.69 | $11.70 | $11.65 | $11.67 | $9.26 | 171,488 |
| 2019-04-08 | $11.66 | $11.69 | $11.63 | $11.67 | $9.26 | 321,560 |
| 2019-04-05 | $11.60 | $11.66 | $11.59 | $11.66 | $9.25 | 933,265 |
| 2019-04-04 | $11.60 | $11.62 | $11.57 | $11.58 | $9.19 | 177,365 |
| 2019-04-03 | $11.68 | $11.70 | $11.65 | $11.67 | $9.21 | 106,914 |
| 2019-04-02 | $11.66 | $11.69 | $11.64 | $11.68 | $9.21 | 158,391 |
| 2019-04-01 | $11.63 | $11.66 | $11.63 | $11.66 | $9.20 | 192,619 |
| 2019-03-29 | $11.60 | $11.64 | $11.59 | $11.59 | $9.14 | 237,437 |
| 2019-03-28 | $11.63 | $11.63 | $11.57 | $11.58 | $9.14 | 91,111 |
| 2019-03-27 | $11.63 | $11.64 | $11.60 | $11.61 | $9.16 | 163,773 |
| 2019-03-26 | $11.59 | $11.66 | $11.57 | $11.62 | $9.17 | 156,660 |
| 2019-03-25 | $11.56 | $11.57 | $11.50 | $11.54 | $9.10 | 125,284 |
| 2019-03-22 | $11.62 | $11.62 | $11.57 | $11.59 | $9.14 | 128,856 |
| 2019-03-21 | $11.59 | $11.67 | $11.59 | $11.64 | $9.18 | 120,937 |
| 2019-03-20 | $11.65 | $11.66 | $11.58 | $11.59 | $9.14 | 301,398 |
| 2019-03-19 | $11.65 | $11.67 | $11.63 | $11.65 | $9.19 | 124,442 |
| 2019-03-18 | $11.65 | $11.68 | $11.63 | $11.63 | $9.17 | 196,101 |
| 2019-03-15 | $11.65 | $11.68 | $11.62 | $11.66 | $9.20 | 138,983 |
| 2019-03-14 | $11.62 | $11.64 | $11.60 | $11.62 | $9.17 | 109,609 |
| 2019-03-13 | $11.65 | $11.66 | $11.62 | $11.64 | $9.18 | 199,293 |
| 2019-03-12 | $11.61 | $11.64 | $11.58 | $11.63 | $9.17 | 308,784 |
| 2019-03-11 | $11.60 | $11.64 | $11.60 | $11.64 | $9.18 | 160,859 |
| 2019-03-08 | $11.58 | $11.60 | $11.56 | $11.60 | $9.15 | 203,936 |
| 2019-03-07 | $11.62 | $11.64 | $11.58 | $11.60 | $9.15 | 193,108 |
| 2019-03-06 | $11.76 | $11.78 | $11.68 | $11.70 | $9.17 | 187,847 |
| 2019-03-05 | $11.75 | $11.77 | $11.72 | $11.77 | $9.23 | 297,479 |
| 2019-03-04 | $11.69 | $11.75 | $11.68 | $11.75 | $9.21 | 290,213 |
| 2019-03-01 | $11.69 | $11.69 | $11.66 | $11.68 | $9.16 | 192,747 |
| 2019-02-28 | $11.65 | $11.67 | $11.62 | $11.67 | $9.15 | 173,502 |
| 2019-02-27 | $11.55 | $11.65 | $11.53 | $11.65 | $9.14 | 176,000 |
| 2019-02-26 | $11.56 | $11.57 | $11.52 | $11.53 | $9.04 | 131,330 |
| 2019-02-25 | $11.54 | $11.59 | $11.52 | $11.59 | $9.09 | 187,118 |
| 2019-02-22 | $11.46 | $11.52 | $11.46 | $11.51 | $9.03 | 158,582 |
| 2019-02-21 | $11.52 | $11.53 | $11.46 | $11.48 | $9.00 | 124,006 |
| 2019-02-20 | $11.54 | $11.55 | $11.48 | $11.52 | $9.03 | 229,727 |
| 2019-02-19 | $11.50 | $11.55 | $11.47 | $11.54 | $9.05 | 219,359 |
| 2019-02-15 | $11.47 | $11.50 | $11.43 | $11.50 | $9.02 | 142,328 |
| 2019-02-14 | $11.44 | $11.45 | $11.40 | $11.41 | $8.95 | 149,370 |
| 2019-02-13 | $11.43 | $11.48 | $11.42 | $11.45 | $8.98 | 173,408 |
| 2019-02-12 | $11.44 | $11.48 | $11.42 | $11.43 | $8.96 | 167,919 |
| 2019-02-11 | $11.44 | $11.45 | $11.39 | $11.43 | $8.96 | 126,681 |
| 2019-02-08 | $11.41 | $11.45 | $11.35 | $11.45 | $8.98 | 191,692 |
| 2019-02-07 | $11.44 | $11.44 | $11.36 | $11.41 | $8.95 | 145,671 |
| 2019-02-06 | $11.47 | $11.53 | $11.45 | $11.53 | $8.99 | 184,440 |
| 2019-02-05 | $11.49 | $11.54 | $11.43 | $11.49 | $8.95 | 235,792 |
| 2019-02-04 | $11.51 | $11.52 | $11.46 | $11.48 | $8.95 | 225,326 |
| 2019-02-01 | $11.45 | $11.51 | $11.42 | $11.48 | $8.95 | 214,131 |
| 2019-01-31 | $11.45 | $11.47 | $11.35 | $11.45 | $8.92 | 467,341 |
| 2019-01-30 | $11.28 | $11.39 | $11.24 | $11.39 | $8.88 | 289,238 |
| 2019-01-29 | $11.19 | $11.26 | $11.18 | $11.24 | $8.76 | 194,834 |
| 2019-01-28 | $11.08 | $11.20 | $11.04 | $11.19 | $8.72 | 256,315 |
| 2019-01-25 | $11.01 | $11.09 | $11.01 | $11.08 | $8.64 | 233,098 |
| 2019-01-24 | $11.00 | $11.05 | $10.95 | $10.96 | $8.54 | 420,427 |
| 2019-01-23 | $11.06 | $11.09 | $10.95 | $10.98 | $8.56 | 337,389 |
| 2019-01-22 | $11.02 | $11.11 | $10.99 | $11.05 | $8.61 | 358,835 |
| 2019-01-18 | $11.10 | $11.17 | $10.99 | $11.04 | $8.60 | 391,777 |
| 2019-01-17 | $11.07 | $11.12 | $11.02 | $11.09 | $8.64 | 227,990 |
| 2019-01-16 | $11.12 | $11.12 | $11.06 | $11.11 | $8.66 | 243,200 |
| 2019-01-15 | $11.05 | $11.13 | $11.05 | $11.09 | $8.64 | 213,226 |
| 2019-01-14 | $11.00 | $11.09 | $11.00 | $11.07 | $8.63 | 223,307 |
| 2019-01-11 | $10.96 | $11.07 | $10.96 | $11.04 | $8.60 | 197,741 |
| 2019-01-10 | $10.96 | $11.00 | $10.92 | $10.99 | $8.57 | 207,511 |
| 2019-01-09 | $11.13 | $11.15 | $10.98 | $11.01 | $8.58 | 335,888 |
| 2019-01-08 | $11.10 | $11.15 | $11.04 | $11.09 | $8.64 | 249,189 |
| 2019-01-07 | $11.03 | $11.11 | $11.02 | $11.08 | $8.64 | 292,415 |
| 2019-01-04 | $10.85 | $10.95 | $10.77 | $10.95 | $8.53 | 824,721 |
| 2019-01-03 | $10.75 | $10.82 | $10.64 | $10.81 | $8.42 | 827,141 |
| 2019-01-02 | $10.53 | $10.89 | $10.52 | $10.81 | $8.37 | 1,001,511 |
| 2018-12-31 | $10.59 | $10.64 | $10.52 | $10.53 | $8.15 | 588,625 |
| 2018-12-28 | $10.54 | $10.65 | $10.50 | $10.62 | $8.22 | 583,310 |
| 2018-12-27 | $10.35 | $10.50 | $10.35 | $10.49 | $8.12 | 356,256 |
| 2018-12-26 | $10.19 | $10.44 | $10.19 | $10.39 | $8.05 | 462,061 |
| 2018-12-24 | $10.19 | $10.26 | $10.16 | $10.18 | $7.88 | 292,892 |
| 2018-12-21 | $10.34 | $10.38 | $10.16 | $10.18 | $7.88 | 497,582 |
| 2018-12-20 | $10.55 | $10.59 | $10.16 | $10.32 | $7.99 | 545,340 |
| 2018-12-19 | $10.58 | $10.65 | $10.56 | $10.58 | $8.19 | 323,781 |
| 2018-12-18 | $10.59 | $10.63 | $10.55 | $10.60 | $8.21 | 464,242 |
| 2018-12-17 | $10.70 | $10.71 | $10.57 | $10.59 | $8.20 | 430,301 |
| 2018-12-14 | $10.74 | $10.74 | $10.69 | $10.70 | $8.29 | 245,977 |
| 2018-12-13 | $10.73 | $10.78 | $10.72 | $10.77 | $8.34 | 252,614 |
| 2018-12-12 | $10.71 | $10.76 | $10.70 | $10.75 | $8.32 | 452,492 |
| 2018-12-11 | $10.77 | $10.78 | $10.66 | $10.69 | $8.28 | 396,059 |
| 2018-12-10 | $10.76 | $10.84 | $10.68 | $10.74 | $8.32 | 280,671 |
| 2018-12-07 | $10.82 | $10.88 | $10.77 | $10.78 | $8.35 | 264,471 |
| 2018-12-06 | $10.81 | $10.88 | $10.79 | $10.82 | $8.38 | 483,624 |
| 2018-12-04 | $10.91 | $11.03 | $10.90 | $11.01 | $8.47 | 546,382 |
| 2018-12-03 | $10.88 | $10.93 | $10.86 | $10.93 | $8.41 | 216,991 |
| 2018-11-30 | $10.85 | $10.86 | $10.78 | $10.81 | $8.32 | 293,747 |
| 2018-11-29 | $10.84 | $10.88 | $10.82 | $10.83 | $8.33 | 240,392 |
| 2018-11-28 | $10.85 | $10.89 | $10.81 | $10.85 | $8.35 | 302,303 |
| 2018-11-27 | $10.81 | $10.84 | $10.76 | $10.84 | $8.34 | 291,529 |
| 2018-11-26 | $10.84 | $10.87 | $10.81 | $10.87 | $8.36 | 184,871 |
| 2018-11-23 | $10.77 | $10.78 | $10.68 | $10.77 | $8.29 | 102,414 |
| 2018-11-21 | $10.93 | $10.94 | $10.79 | $10.80 | $8.31 | 309,506 |
| 2018-11-20 | $10.96 | $10.96 | $10.92 | $10.94 | $8.42 | 236,118 |
| 2018-11-19 | $10.98 | $11.02 | $10.97 | $11.00 | $8.46 | 347,467 |
| 2018-11-16 | $11.00 | $11.03 | $10.97 | $11.00 | $8.46 | 228,796 |
| 2018-11-15 | $11.09 | $11.09 | $11.01 | $11.03 | $8.49 | 234,857 |
| 2018-11-14 | $11.13 | $11.14 | $11.09 | $11.10 | $8.54 | 342,150 |
| 2018-11-13 | $11.13 | $11.14 | $11.09 | $11.11 | $8.55 | 185,160 |
| 2018-11-12 | $11.12 | $11.14 | $11.10 | $11.12 | $8.56 | 193,110 |
| 2018-11-09 | $11.09 | $11.11 | $11.05 | $11.11 | $8.55 | 235,347 |
| 2018-11-08 | $11.10 | $11.16 | $11.10 | $11.13 | $8.56 | 159,117 |
| 2018-11-07 | $11.06 | $11.12 | $11.06 | $11.11 | $8.55 | 188,267 |
| 2018-11-06 | $11.02 | $11.11 | $11.02 | $11.03 | $8.49 | 181,618 |
| 2018-11-05 | $11.01 | $11.05 | $11.01 | $11.03 | $8.49 | 248,607 |
| 2018-11-02 | $11.01 | $11.04 | $10.99 | $11.02 | $8.48 | 369,220 |
| 2018-11-01 | $11.00 | $11.07 | $10.97 | $11.02 | $8.48 | 593,117 |
| 2018-10-31 | $11.11 | $11.15 | $11.02 | $11.06 | $8.46 | 346,541 |
| 2018-10-30 | $11.08 | $11.11 | $11.06 | $11.09 | $8.48 | 176,486 |
| 2018-10-29 | $11.18 | $11.18 | $11.08 | $11.08 | $8.47 | 160,976 |
| 2018-10-26 | $11.10 | $11.15 | $11.07 | $11.13 | $8.51 | 225,155 |
| 2018-10-25 | $11.19 | $11.21 | $11.15 | $11.16 | $8.53 | 297,355 |
| 2018-10-24 | $11.22 | $11.30 | $11.15 | $11.18 | $8.55 | 250,893 |
| 2018-10-23 | $11.25 | $11.29 | $11.21 | $11.25 | $8.60 | 186,520 |
| 2018-10-22 | $11.34 | $11.38 | $11.26 | $11.32 | $8.65 | 271,473 |
| 2018-10-19 | $11.40 | $11.43 | $11.31 | $11.32 | $8.65 | 214,179 |
| 2018-10-18 | $11.43 | $11.45 | $11.37 | $11.39 | $8.71 | 342,403 |
| 2018-10-17 | $11.52 | $11.56 | $11.45 | $11.45 | $8.75 | 220,771 |
| 2018-10-16 | $11.53 | $11.58 | $11.52 | $11.53 | $8.82 | 238,319 |
| 2018-10-15 | $11.55 | $11.55 | $11.46 | $11.52 | $8.81 | 182,878 |
| 2018-10-12 | $11.46 | $11.58 | $11.44 | $11.52 | $8.81 | 197,369 |
| 2018-10-11 | $11.42 | $11.52 | $11.32 | $11.42 | $8.73 | 589,750 |
| 2018-10-10 | $11.54 | $11.55 | $11.41 | $11.41 | $8.72 | 275,105 |
| 2018-10-09 | $11.56 | $11.59 | $11.50 | $11.52 | $8.81 | 217,668 |
| 2018-10-08 | $11.60 | $11.61 | $11.50 | $11.55 | $8.83 | 294,564 |
| 2018-10-05 | $11.54 | $11.59 | $11.53 | $11.58 | $8.85 | 533,354 |
| 2018-10-04 | $11.58 | $11.58 | $11.51 | $11.53 | $8.82 | 198,780 |
| 2018-10-03 | $11.63 | $11.67 | $11.63 | $11.63 | $8.84 | 145,875 |
| 2018-10-02 | $11.70 | $11.73 | $11.61 | $11.63 | $8.84 | 393,098 |
| 2018-10-01 | $11.67 | $11.70 | $11.67 | $11.70 | $8.89 | 150,422 |
| 2018-09-28 | $11.65 | $11.69 | $11.65 | $11.65 | $8.85 | 152,234 |
| 2018-09-27 | $11.65 | $11.69 | $11.65 | $11.67 | $8.87 | 151,848 |
| 2018-09-26 | $11.66 | $11.68 | $11.64 | $11.67 | $8.87 | 138,093 |
| 2018-09-25 | $11.69 | $11.71 | $11.66 | $11.68 | $8.88 | 155,557 |
| 2018-09-24 | $11.65 | $11.71 | $11.64 | $11.70 | $8.89 | 199,448 |
| 2018-09-21 | $11.64 | $11.66 | $11.61 | $11.64 | $8.85 | 202,723 |
| 2018-09-20 | $11.68 | $11.68 | $11.61 | $11.61 | $8.82 | 123,886 |
| 2018-09-19 | $11.65 | $11.68 | $11.64 | $11.65 | $8.85 | 178,449 |
| 2018-09-18 | $11.63 | $11.65 | $11.62 | $11.63 | $8.84 | 106,615 |
| 2018-09-17 | $11.65 | $11.66 | $11.62 | $11.63 | $8.84 | 134,611 |
| 2018-09-14 | $11.67 | $11.69 | $11.61 | $11.66 | $8.86 | 150,899 |
| 2018-09-13 | $11.68 | $11.70 | $11.67 | $11.68 | $8.88 | 134,508 |
| 2018-09-12 | $11.64 | $11.68 | $11.60 | $11.67 | $8.87 | 165,275 |
| 2018-09-11 | $11.54 | $11.66 | $11.52 | $11.64 | $8.85 | 340,767 |
| 2018-09-10 | $11.55 | $11.57 | $11.51 | $11.54 | $8.77 | 199,784 |
| 2018-09-07 | $11.60 | $11.63 | $11.50 | $11.52 | $8.75 | 261,367 |
| 2018-09-06 | $11.61 | $11.64 | $11.60 | $11.61 | $8.82 | 133,234 |
| 2018-09-05 | $11.68 | $11.72 | $11.65 | $11.66 | $8.81 | 270,437 |
| 2018-09-04 | $11.72 | $11.73 | $11.71 | $11.73 | $8.86 | 155,414 |
| 2018-08-31 | $11.66 | $11.72 | $11.64 | $11.72 | $8.85 | 177,011 |
| 2018-08-30 | $11.73 | $11.73 | $11.63 | $11.64 | $8.79 | 146,444 |
| 2018-08-29 | $11.70 | $11.75 | $11.69 | $11.70 | $8.84 | 240,800 |
| 2018-08-28 | $11.72 | $11.72 | $11.66 | $11.71 | $8.85 | 174,917 |
| 2018-08-27 | $11.68 | $11.72 | $11.67 | $11.72 | $8.85 | 161,420 |
| 2018-08-24 | $11.64 | $11.68 | $11.63 | $11.64 | $8.79 | 150,904 |
| 2018-08-23 | $11.65 | $11.69 | $11.60 | $11.61 | $8.77 | 194,434 |
| 2018-08-22 | $11.66 | $11.67 | $11.64 | $11.65 | $8.80 | 127,023 |
| 2018-08-21 | $11.66 | $11.67 | $11.64 | $11.65 | $8.80 | 139,400 |
| 2018-08-20 | $11.62 | $11.66 | $11.61 | $11.66 | $8.81 | 263,717 |
| 2018-08-17 | $11.62 | $11.62 | $11.58 | $11.58 | $8.75 | 213,398 |
| 2018-08-16 | $11.62 | $11.65 | $11.60 | $11.62 | $8.78 | 206,437 |
| 2018-08-15 | $11.61 | $11.62 | $11.58 | $11.60 | $8.76 | 196,322 |
| 2018-08-14 | $11.59 | $11.62 | $11.57 | $11.62 | $8.78 | 184,072 |
| 2018-08-13 | $11.59 | $11.61 | $11.54 | $11.54 | $8.72 | 292,641 |
| 2018-08-10 | $11.68 | $11.69 | $11.60 | $11.61 | $8.77 | 168,867 |
| 2018-08-09 | $11.68 | $11.70 | $11.68 | $11.68 | $8.82 | 190,266 |
| 2018-08-08 | $11.67 | $11.69 | $11.67 | $11.68 | $8.82 | 131,353 |
| 2018-08-07 | $11.67 | $11.67 | $11.64 | $11.66 | $8.81 | 181,156 |
| 2018-08-06 | $11.66 | $11.67 | $11.65 | $11.65 | $8.80 | 193,002 |
| 2018-08-03 | $11.60 | $11.66 | $11.59 | $11.66 | $8.81 | 313,153 |
| 2018-08-02 | $11.58 | $11.59 | $11.55 | $11.58 | $8.75 | 129,838 |
| 2018-08-01 | $11.65 | $11.68 | $11.65 | $11.65 | $8.75 | 182,062 |
| 2018-07-31 | $11.65 | $11.68 | $11.64 | $11.67 | $8.76 | 144,276 |
| 2018-07-30 | $11.61 | $11.64 | $11.60 | $11.64 | $8.74 | 160,229 |
| 2018-07-27 | $11.58 | $11.63 | $11.57 | $11.62 | $8.72 | 173,564 |
| 2018-07-26 | $11.57 | $11.61 | $11.55 | $11.55 | $8.67 | 135,785 |
| 2018-07-25 | $11.59 | $11.60 | $11.57 | $11.58 | $8.69 | 139,855 |
| 2018-07-24 | $11.56 | $11.62 | $11.56 | $11.59 | $8.70 | 286,493 |
| 2018-07-23 | $11.56 | $11.60 | $11.56 | $11.58 | $8.69 | 289,290 |
| 2018-07-20 | $11.54 | $11.57 | $11.54 | $11.57 | $8.69 | 187,112 |
| 2018-07-19 | $11.49 | $11.54 | $11.49 | $11.54 | $8.66 | 116,708 |
| 2018-07-18 | $11.49 | $11.52 | $11.48 | $11.50 | $8.63 | 174,818 |
| 2018-07-17 | $11.48 | $11.50 | $11.48 | $11.49 | $8.63 | 184,293 |
| 2018-07-16 | $11.50 | $11.50 | $11.47 | $11.50 | $8.63 | 158,198 |
| 2018-07-13 | $11.54 | $11.54 | $11.49 | $11.51 | $8.64 | 85,214 |
| 2018-07-12 | $11.49 | $11.55 | $11.48 | $11.55 | $8.67 | 118,203 |
| 2018-07-11 | $11.50 | $11.53 | $11.46 | $11.46 | $8.60 | 166,581 |
| 2018-07-10 | $11.52 | $11.54 | $11.50 | $11.51 | $8.64 | 170,686 |
| 2018-07-09 | $11.55 | $11.58 | $11.52 | $11.53 | $8.66 | 190,235 |
| 2018-07-06 | $11.50 | $11.55 | $11.48 | $11.55 | $8.67 | 247,254 |
| 2018-07-05 | $11.46 | $11.51 | $11.46 | $11.49 | $8.63 | 207,493 |
| 2018-07-03 | $11.48 | $11.53 | $11.48 | $11.51 | $8.59 | 69,990 |
| 2018-07-02 | $11.51 | $11.53 | $11.47 | $11.48 | $8.57 | 177,981 |
| 2018-06-29 | $11.57 | $11.57 | $11.52 | $11.54 | $8.61 | 272,610 |
| 2018-06-28 | $11.50 | $11.56 | $11.50 | $11.56 | $8.63 | 210,726 |
| 2018-06-27 | $11.50 | $11.54 | $11.48 | $11.50 | $8.58 | 140,007 |
| 2018-06-26 | $11.54 | $11.56 | $11.50 | $11.50 | $8.58 | 242,136 |
| 2018-06-25 | $11.61 | $11.61 | $11.55 | $11.56 | $8.63 | 177,218 |
| 2018-06-22 | $11.60 | $11.61 | $11.58 | $11.61 | $8.66 | 121,103 |
| 2018-06-21 | $11.55 | $11.58 | $11.53 | $11.57 | $8.63 | 148,503 |
| 2018-06-20 | $11.55 | $11.58 | $11.53 | $11.53 | $8.60 | 197,668 |
| 2018-06-19 | $11.52 | $11.54 | $11.50 | $11.52 | $8.60 | 165,413 |
| 2018-06-18 | $11.55 | $11.56 | $11.53 | $11.54 | $8.61 | 159,383 |
| 2018-06-15 | $11.55 | $11.60 | $11.54 | $11.55 | $8.62 | 169,635 |
| 2018-06-14 | $11.58 | $11.61 | $11.54 | $11.55 | $8.62 | 188,271 |
| 2018-06-13 | $11.56 | $11.62 | $11.56 | $11.57 | $8.63 | 241,886 |
| 2018-06-12 | $11.57 | $11.63 | $11.57 | $11.60 | $8.66 | 184,423 |
| 2018-06-11 | $11.61 | $11.65 | $11.59 | $11.59 | $8.65 | 236,097 |
| 2018-06-08 | $11.64 | $11.67 | $11.61 | $11.62 | $8.67 | 189,547 |
| 2018-06-07 | $11.64 | $11.68 | $11.62 | $11.67 | $8.71 | 323,199 |
| 2018-06-06 | $11.66 | $11.70 | $11.64 | $11.69 | $8.67 | 234,517 |
| 2018-06-05 | $11.68 | $11.69 | $11.63 | $11.64 | $8.64 | 226,772 |
| 2018-06-04 | $11.71 | $11.71 | $11.63 | $11.67 | $8.66 | 291,498 |
| 2018-06-01 | $11.67 | $11.71 | $11.66 | $11.67 | $8.66 | 288,031 |
| 2018-05-31 | $11.70 | $11.71 | $11.63 | $11.63 | $8.63 | 136,333 |
| 2018-05-30 | $11.66 | $11.69 | $11.64 | $11.68 | $8.67 | 153,838 |
| 2018-05-29 | $11.63 | $11.66 | $11.63 | $11.65 | $8.64 | 175,462 |
| 2018-05-25 | $11.63 | $11.69 | $11.62 | $11.63 | $8.63 | 170,692 |
| 2018-05-24 | $11.67 | $11.67 | $11.63 | $11.63 | $8.63 | 147,245 |
| 2018-05-23 | $11.61 | $11.67 | $11.61 | $11.66 | $8.65 | 121,922 |
| 2018-05-22 | $11.62 | $11.67 | $11.62 | $11.62 | $8.62 | 179,740 |
| 2018-05-21 | $11.69 | $11.73 | $11.64 | $11.65 | $8.64 | 265,297 |
| 2018-05-18 | $11.65 | $11.71 | $11.62 | $11.68 | $8.67 | 269,018 |
| 2018-05-17 | $11.67 | $11.67 | $11.60 | $11.61 | $8.61 | 239,002 |
| 2018-05-16 | $11.65 | $11.67 | $11.62 | $11.65 | $8.64 | 165,786 |
| 2018-05-15 | $11.61 | $11.65 | $11.60 | $11.61 | $8.61 | 372,994 |
| 2018-05-14 | $11.69 | $11.73 | $11.66 | $11.66 | $8.65 | 166,148 |
| 2018-05-11 | $11.67 | $11.70 | $11.67 | $11.68 | $8.67 | 171,112 |
| 2018-05-10 | $11.65 | $11.70 | $11.65 | $11.68 | $8.67 | 163,432 |
| 2018-05-09 | $11.72 | $11.72 | $11.65 | $11.65 | $8.64 | 187,635 |
| 2018-05-08 | $11.69 | $11.70 | $11.67 | $11.68 | $8.67 | 231,119 |
| 2018-05-07 | $11.72 | $11.74 | $11.68 | $11.68 | $8.67 | 226,248 |
| 2018-05-04 | $11.74 | $11.77 | $11.70 | $11.72 | $8.69 | 297,849 |
| 2018-05-03 | $11.75 | $11.80 | $11.74 | $11.77 | $8.73 | 266,841 |
| 2018-05-02 | $11.85 | $11.86 | $11.81 | $11.85 | $8.74 | 160,376 |
| 2018-05-01 | $11.80 | $11.85 | $11.79 | $11.85 | $8.74 | 125,468 |
| 2018-04-30 | $11.85 | $11.86 | $11.80 | $11.80 | $8.70 | 197,801 |
| 2018-04-27 | $11.81 | $11.84 | $11.80 | $11.81 | $8.71 | 176,604 |
| 2018-04-26 | $11.76 | $11.84 | $11.75 | $11.84 | $8.73 | 282,643 |
| 2018-04-25 | $11.80 | $11.80 | $11.70 | $11.72 | $8.64 | 288,101 |
| 2018-04-24 | $11.76 | $11.82 | $11.76 | $11.80 | $8.70 | 150,094 |
| 2018-04-23 | $11.81 | $11.85 | $11.77 | $11.78 | $8.69 | 262,348 |
| 2018-04-20 | $11.86 | $11.88 | $11.80 | $11.80 | $8.70 | 183,338 |
| 2018-04-19 | $11.91 | $11.91 | $11.83 | $11.85 | $8.74 | 181,592 |
| 2018-04-18 | $11.91 | $11.96 | $11.88 | $11.92 | $8.79 | 303,929 |
| 2018-04-17 | $11.88 | $11.93 | $11.88 | $11.89 | $8.77 | 167,180 |
| 2018-04-16 | $11.85 | $11.90 | $11.82 | $11.87 | $8.75 | 211,675 |
| 2018-04-13 | $11.86 | $11.87 | $11.82 | $11.83 | $8.72 | 161,304 |
| 2018-04-12 | $11.86 | $11.88 | $11.85 | $11.86 | $8.75 | 138,535 |
| 2018-04-11 | $11.85 | $11.88 | $11.83 | $11.83 | $8.72 | 123,362 |
| 2018-04-10 | $11.82 | $11.88 | $11.79 | $11.87 | $8.75 | 208,081 |
| 2018-04-09 | $11.80 | $11.87 | $11.74 | $11.77 | $8.68 | 522,771 |
| 2018-04-06 | $11.85 | $11.85 | $11.78 | $11.79 | $8.69 | 198,234 |
| 2018-04-05 | $11.89 | $11.89 | $11.84 | $11.86 | $8.75 | 182,504 |
| 2018-04-04 | $11.88 | $11.92 | $11.86 | $11.91 | $8.73 | 150,352 |
| 2018-04-03 | $11.93 | $11.93 | $11.87 | $11.90 | $8.72 | 146,860 |
| 2018-04-02 | $11.89 | $11.92 | $11.87 | $11.92 | $8.74 | 211,815 |
| 2018-03-29 | $11.87 | $11.91 | $11.85 | $11.89 | $8.72 | 193,835 |
| 2018-03-28 | $11.88 | $11.88 | $11.82 | $11.85 | $8.69 | 190,623 |
| 2018-03-27 | $11.90 | $11.90 | $11.84 | $11.85 | $8.69 | 183,527 |
| 2018-03-26 | $11.85 | $11.89 | $11.83 | $11.89 | $8.72 | 209,533 |
| 2018-03-23 | $11.88 | $11.90 | $11.82 | $11.83 | $8.67 | 172,908 |
| 2018-03-22 | $11.89 | $11.89 | $11.87 | $11.89 | $8.72 | 114,888 |
| 2018-03-21 | $11.91 | $11.93 | $11.89 | $11.91 | $8.73 | 154,467 |
| 2018-03-20 | $11.90 | $11.93 | $11.90 | $11.92 | $8.74 | 98,226 |
| 2018-03-19 | $11.97 | $11.98 | $11.90 | $11.91 | $8.73 | 201,430 |
| 2018-03-16 | $11.98 | $12.00 | $11.95 | $12.00 | $8.80 | 129,889 |
| 2018-03-15 | $12.00 | $12.02 | $11.94 | $11.96 | $8.77 | 156,953 |
| 2018-03-14 | $11.99 | $12.04 | $11.98 | $12.02 | $8.81 | 151,330 |
| 2018-03-13 | $12.02 | $12.05 | $11.95 | $11.96 | $8.77 | 199,099 |
| 2018-03-12 | $12.01 | $12.04 | $11.97 | $12.01 | $8.81 | 200,037 |
| 2018-03-09 | $11.95 | $12.02 | $11.95 | $12.01 | $8.81 | 199,590 |
| 2018-03-08 | $11.94 | $11.98 | $11.92 | $11.93 | $8.75 | 156,134 |
| 2018-03-07 | $11.95 | $11.97 | $11.92 | $11.94 | $8.75 | 176,671 |
| 2018-03-06 | $11.95 | $11.99 | $11.95 | $11.99 | $8.79 | 120,156 |
| 2018-03-05 | $11.91 | $11.97 | $11.91 | $11.94 | $8.75 | 247,209 |
| 2018-03-02 | $11.96 | $11.98 | $11.92 | $11.94 | $8.75 | 284,176 |
| 2018-03-01 | $12.00 | $12.02 | $11.95 | $11.99 | $8.79 | 209,194 |
| 2018-02-28 | $12.10 | $12.11 | $12.04 | $12.04 | $8.78 | 168,425 |
| 2018-02-27 | $12.08 | $12.12 | $12.06 | $12.06 | $8.79 | 135,829 |
| 2018-02-26 | $12.11 | $12.14 | $12.09 | $12.09 | $8.81 | 188,110 |
| 2018-02-23 | $12.10 | $12.13 | $12.08 | $12.12 | $8.83 | 148,820 |
| 2018-02-22 | $12.13 | $12.14 | $12.06 | $12.09 | $8.81 | 162,397 |
| 2018-02-21 | $12.13 | $12.17 | $12.12 | $12.13 | $8.84 | 200,601 |
| 2018-02-20 | $12.07 | $12.12 | $12.05 | $12.12 | $8.83 | 312,342 |
| 2018-02-16 | $12.05 | $12.09 | $12.04 | $12.07 | $8.80 | 227,499 |
| 2018-02-15 | $12.03 | $12.08 | $12.02 | $12.06 | $8.79 | 154,211 |
| 2018-02-14 | $11.96 | $12.06 | $11.88 | $12.02 | $8.76 | 312,302 |
| 2018-02-13 | $11.98 | $12.01 | $11.96 | $11.99 | $8.74 | 127,573 |
| 2018-02-12 | $11.93 | $12.04 | $11.92 | $12.00 | $8.75 | 326,047 |
| 2018-02-09 | $12.03 | $12.07 | $11.85 | $11.90 | $8.67 | 558,115 |
| 2018-02-08 | $12.12 | $12.12 | $11.98 | $12.00 | $8.75 | 426,251 |
| 2018-02-07 | $12.01 | $12.22 | $12.01 | $12.06 | $8.79 | 488,227 |
| 2018-02-06 | $11.94 | $12.09 | $11.94 | $12.04 | $8.78 | 558,261 |
| 2018-02-05 | $12.36 | $12.36 | $11.98 | $12.04 | $8.78 | 555,512 |
| 2018-02-02 | $12.40 | $12.40 | $12.30 | $12.37 | $9.02 | 312,247 |
| 2018-02-01 | $12.39 | $12.44 | $12.38 | $12.42 | $9.05 | 138,257 |
| 2018-01-31 | $12.49 | $12.50 | $12.44 | $12.44 | $9.02 | 244,250 |
| 2018-01-30 | $12.51 | $12.51 | $12.41 | $12.44 | $9.02 | 402,300 |
| 2018-01-29 | $12.63 | $12.63 | $12.54 | $12.54 | $9.09 | 199,327 |
| 2018-01-26 | $12.65 | $12.67 | $12.64 | $12.67 | $9.18 | 207,919 |
| 2018-01-25 | $12.64 | $12.67 | $12.60 | $12.65 | $9.17 | 245,057 |
| 2018-01-24 | $12.62 | $12.65 | $12.59 | $12.60 | $9.13 | 340,329 |
| 2018-01-23 | $12.64 | $12.64 | $12.61 | $12.64 | $9.16 | 203,046 |
| 2018-01-22 | $12.58 | $12.64 | $12.58 | $12.60 | $9.13 | 275,573 |
| 2018-01-19 | $12.60 | $12.64 | $12.57 | $12.57 | $9.11 | 205,659 |
| 2018-01-18 | $12.62 | $12.75 | $12.58 | $12.58 | $9.12 | 248,392 |
| 2018-01-17 | $12.67 | $12.69 | $12.63 | $12.63 | $9.15 | 150,721 |
| 2018-01-16 | $12.68 | $12.71 | $12.65 | $12.66 | $9.18 | 362,305 |
| 2018-01-12 | $12.70 | $12.75 | $12.66 | $12.66 | $9.18 | 188,974 |
| 2018-01-11 | $12.67 | $12.73 | $12.67 | $12.72 | $9.22 | 166,956 |
| 2018-01-10 | $12.70 | $12.71 | $12.62 | $12.63 | $9.15 | 278,366 |
| 2018-01-09 | $12.73 | $12.77 | $12.70 | $12.70 | $9.21 | 225,284 |
| 2018-01-08 | $12.79 | $12.79 | $12.75 | $12.75 | $9.24 | 217,939 |
| 2018-01-05 | $12.79 | $12.80 | $12.76 | $12.77 | $9.26 | 205,243 |
| 2018-01-04 | $12.76 | $12.82 | $12.74 | $12.77 | $9.26 | 473,803 |
| 2018-01-03 | $12.75 | $12.82 | $12.75 | $12.82 | $9.24 | 503,423 |
| 2018-01-02 | $12.77 | $12.83 | $12.72 | $12.74 | $9.18 | 533,545 |
| 2017-12-29 | $12.79 | $12.84 | $12.76 | $12.76 | $9.20 | 208,698 |
| 2017-12-28 | $12.80 | $12.83 | $12.77 | $12.79 | $9.22 | 137,947 |
| 2017-12-27 | $12.80 | $12.85 | $12.80 | $12.82 | $9.24 | 141,611 |
| 2017-12-26 | $12.73 | $12.84 | $12.73 | $12.79 | $9.22 | 217,434 |
| 2017-12-22 | $12.73 | $12.81 | $12.73 | $12.75 | $9.19 | 223,906 |
| 2017-12-21 | $12.75 | $12.78 | $12.71 | $12.75 | $9.19 | 342,852 |
| 2017-12-20 | $12.76 | $12.80 | $12.74 | $12.78 | $9.21 | 201,195 |
| 2017-12-19 | $12.75 | $12.79 | $12.73 | $12.75 | $9.19 | 215,368 |
| 2017-12-18 | $12.72 | $12.81 | $12.72 | $12.81 | $9.23 | 252,305 |
| 2017-12-15 | $12.69 | $12.74 | $12.69 | $12.72 | $9.17 | 348,233 |
| 2017-12-14 | $12.73 | $12.74 | $12.69 | $12.69 | $9.15 | 157,261 |
| 2017-12-13 | $12.73 | $12.78 | $12.69 | $12.71 | $9.16 | 198,063 |
| 2017-12-12 | $12.73 | $12.74 | $12.69 | $12.71 | $9.16 | 108,205 |
| 2017-12-11 | $12.71 | $12.75 | $12.68 | $12.75 | $9.19 | 160,453 |
| 2017-12-08 | $12.72 | $12.72 | $12.65 | $12.69 | $9.15 | 134,254 |
| 2017-12-07 | $12.74 | $12.74 | $12.64 | $12.67 | $9.13 | 211,088 |
| 2017-12-06 | $12.80 | $12.84 | $12.76 | $12.81 | $9.18 | 304,661 |
| 2017-12-05 | $12.81 | $12.84 | $12.75 | $12.83 | $9.20 | 221,885 |
| 2017-12-04 | $12.87 | $12.87 | $12.78 | $12.82 | $9.19 | 553,744 |
| 2017-12-01 | $12.56 | $12.78 | $12.56 | $12.76 | $9.15 | 912,955 |
| 2017-11-30 | $12.53 | $12.58 | $12.50 | $12.50 | $8.96 | 217,230 |
| 2017-11-29 | $12.55 | $12.56 | $12.48 | $12.50 | $8.96 | 134,187 |
| 2017-11-28 | $12.52 | $12.56 | $12.50 | $12.55 | $9.00 | 143,255 |
| 2017-11-27 | $12.60 | $12.60 | $12.51 | $12.52 | $8.98 | 160,245 |
| 2017-11-24 | $12.57 | $12.60 | $12.53 | $12.59 | $9.03 | 70,621 |
| 2017-11-22 | $12.56 | $12.59 | $12.50 | $12.55 | $9.00 | 130,108 |
| 2017-11-21 | $12.58 | $12.61 | $12.54 | $12.57 | $9.01 | 203,686 |
| 2017-11-20 | $12.56 | $12.61 | $12.55 | $12.58 | $9.02 | 152,694 |
| 2017-11-17 | $12.53 | $12.56 | $12.50 | $12.54 | $8.99 | 172,733 |
| 2017-11-16 | $12.52 | $12.55 | $12.51 | $12.53 | $8.98 | 201,114 |
| 2017-11-15 | $12.33 | $12.47 | $12.27 | $12.43 | $8.91 | 434,289 |
| 2017-11-14 | $12.45 | $12.46 | $12.32 | $12.36 | $8.86 | 337,939 |
| 2017-11-13 | $12.50 | $12.54 | $12.44 | $12.44 | $8.92 | 213,802 |
| 2017-11-10 | $12.53 | $12.61 | $12.49 | $12.51 | $8.97 | 429,356 |
| 2017-11-09 | $12.67 | $12.67 | $12.55 | $12.58 | $9.02 | 252,757 |
| 2017-11-08 | $12.84 | $12.84 | $12.64 | $12.68 | $9.09 | 262,319 |
| 2017-11-07 | $12.77 | $12.84 | $12.77 | $12.84 | $9.21 | 35,852 |
| 2017-11-06 | $12.84 | $12.85 | $12.76 | $12.77 | $9.16 | 230,281 |
| 2017-11-03 | $12.82 | $12.86 | $12.80 | $12.84 | $9.21 | 97,808 |
| 2017-11-02 | $12.95 | $12.97 | $12.77 | $12.82 | $9.19 | 397,632 |
| 2017-11-01 | $12.97 | $13.05 | $12.97 | $13.02 | $9.28 | 121,475 |
| 2017-10-31 | $12.98 | $13.04 | $12.95 | $12.95 | $9.23 | 242,964 |
| 2017-10-30 | $12.98 | $13.03 | $12.97 | $12.98 | $9.26 | 106,249 |
| 2017-10-27 | $13.02 | $13.02 | $12.94 | $12.97 | $9.25 | 169,227 |
| 2017-10-26 | $12.97 | $13.03 | $12.97 | $12.99 | $9.26 | 133,767 |
| 2017-10-25 | $13.05 | $13.05 | $12.95 | $12.98 | $9.26 | 237,410 |
| 2017-10-24 | $13.05 | $13.10 | $13.04 | $13.08 | $9.33 | 147,823 |
| 2017-10-23 | $13.06 | $13.12 | $13.04 | $13.05 | $9.31 | 167,643 |
| 2017-10-20 | $13.04 | $13.09 | $13.01 | $13.08 | $9.33 | 223,006 |
| 2017-10-19 | $12.98 | $13.03 | $12.98 | $13.02 | $9.28 | 188,445 |
| 2017-10-18 | $12.96 | $13.04 | $12.96 | $12.98 | $9.26 | 201,371 |
| 2017-10-17 | $13.01 | $13.02 | $12.92 | $12.96 | $9.24 | 190,688 |
| 2017-10-16 | $13.02 | $13.04 | $13.00 | $13.04 | $9.30 | 95,843 |
| 2017-10-13 | $13.02 | $13.03 | $12.98 | $13.01 | $9.28 | 75,441 |
| 2017-10-12 | $12.98 | $13.01 | $12.97 | $13.01 | $9.28 | 63,714 |
| 2017-10-11 | $12.97 | $12.99 | $12.96 | $12.98 | $9.26 | 74,389 |
| 2017-10-10 | $12.97 | $13.00 | $12.96 | $13.00 | $9.27 | 100,304 |
| 2017-10-09 | $12.97 | $12.98 | $12.93 | $12.98 | $9.26 | 95,122 |
| 2017-10-06 | $12.95 | $12.98 | $12.93 | $12.97 | $9.25 | 96,541 |
| 2017-10-05 | $13.00 | $13.01 | $12.94 | $12.95 | $9.23 | 161,775 |
| 2017-10-04 | $13.00 | $13.05 | $12.97 | $13.02 | $9.23 | 143,306 |
| 2017-10-03 | $13.05 | $13.05 | $13.01 | $13.05 | $9.26 | 109,094 |
| 2017-10-02 | $13.05 | $13.05 | $12.99 | $13.04 | $9.25 | 89,123 |
| 2017-09-29 | $13.00 | $13.05 | $12.98 | $13.05 | $9.26 | 151,102 |
| 2017-09-28 | $12.95 | $13.01 | $12.95 | $13.00 | $9.22 | 103,150 |
| 2017-09-27 | $12.98 | $13.00 | $12.93 | $12.94 | $9.18 | 109,502 |
| 2017-09-26 | $12.90 | $13.02 | $12.90 | $12.98 | $9.21 | 154,676 |
| 2017-09-25 | $12.87 | $12.94 | $12.87 | $12.89 | $9.14 | 162,948 |
| 2017-09-22 | $12.94 | $12.97 | $12.86 | $12.88 | $9.13 | 178,339 |
| 2017-09-21 | $13.04 | $13.05 | $12.90 | $12.92 | $9.16 | 184,145 |
| 2017-09-20 | $13.03 | $13.05 | $13.00 | $13.04 | $9.25 | 64,574 |
| 2017-09-19 | $13.02 | $13.05 | $13.00 | $13.05 | $9.26 | 148,792 |
| 2017-09-18 | $12.98 | $13.06 | $12.98 | $13.00 | $9.22 | 240,858 |
| 2017-09-15 | $13.00 | $13.04 | $12.97 | $12.99 | $9.21 | 126,508 |
| 2017-09-14 | $12.94 | $13.03 | $12.91 | $12.98 | $9.21 | 228,846 |
| 2017-09-13 | $12.94 | $12.96 | $12.92 | $12.92 | $9.16 | 122,985 |
| 2017-09-12 | $12.91 | $12.95 | $12.90 | $12.91 | $9.16 | 123,745 |
| 2017-09-11 | $12.92 | $12.95 | $12.89 | $12.89 | $9.14 | 207,723 |
| 2017-09-08 | $12.93 | $12.97 | $12.87 | $12.90 | $9.15 | 112,223 |
| 2017-09-07 | $12.98 | $13.00 | $12.90 | $12.91 | $9.16 | 264,080 |
| 2017-09-06 | $12.97 | $13.04 | $12.96 | $13.04 | $9.20 | 98,828 |
| 2017-09-05 | $12.97 | $13.00 | $12.92 | $12.97 | $9.15 | 117,322 |
| 2017-09-01 | $12.97 | $13.02 | $12.95 | $12.97 | $9.15 | 104,262 |
| 2017-08-31 | $12.94 | $13.00 | $12.93 | $12.93 | $9.12 | 145,718 |
| 2017-08-30 | $12.97 | $13.00 | $12.93 | $12.94 | $9.13 | 120,266 |
| 2017-08-29 | $12.90 | $13.01 | $12.90 | $12.99 | $9.16 | 153,160 |
| 2017-08-28 | $12.94 | $12.96 | $12.92 | $12.94 | $9.12 | 84,341 |
| 2017-08-25 | $12.95 | $12.97 | $12.89 | $12.90 | $9.10 | 111,135 |
| 2017-08-24 | $12.95 | $12.99 | $12.92 | $12.93 | $9.12 | 87,421 |
| 2017-08-23 | $12.89 | $12.96 | $12.89 | $12.93 | $9.12 | 104,955 |
| 2017-08-22 | $12.91 | $12.95 | $12.90 | $12.90 | $9.10 | 87,725 |
| 2017-08-21 | $12.87 | $12.92 | $12.85 | $12.89 | $9.09 | 165,009 |
| 2017-08-18 | $12.79 | $12.87 | $12.75 | $12.87 | $9.08 | 137,703 |
| 2017-08-17 | $12.90 | $12.91 | $12.80 | $12.81 | $9.04 | 142,634 |
| 2017-08-16 | $12.84 | $12.92 | $12.84 | $12.89 | $9.09 | 139,655 |
| 2017-08-15 | $12.84 | $12.88 | $12.80 | $12.84 | $9.06 | 120,336 |
| 2017-08-14 | $12.82 | $12.88 | $12.82 | $12.84 | $9.06 | 96,252 |
| 2017-08-11 | $12.58 | $12.79 | $12.53 | $12.76 | $9.00 | 248,948 |
| 2017-08-10 | $12.93 | $12.93 | $12.62 | $12.69 | $8.95 | 289,151 |
| 2017-08-09 | $13.00 | $13.03 | $12.89 | $12.94 | $9.13 | 157,185 |
| 2017-08-08 | $13.06 | $13.09 | $13.01 | $13.05 | $9.21 | 98,745 |
| 2017-08-07 | $13.08 | $13.09 | $13.05 | $13.07 | $9.22 | 85,525 |
| 2017-08-04 | $13.03 | $13.10 | $13.03 | $13.07 | $9.22 | 104,201 |
| 2017-08-03 | $13.04 | $13.07 | $13.00 | $13.03 | $9.19 | 115,212 |
| 2017-08-02 | $13.04 | $13.04 | $12.99 | $13.02 | $9.18 | 148,408 |
| 2017-08-01 | $13.09 | $13.12 | $13.05 | $13.09 | $9.18 | 104,201 |
| 2017-07-31 | $12.99 | $13.12 | $12.99 | $13.09 | $9.18 | 305,053 |
| 2017-07-28 | $13.04 | $13.05 | $12.99 | $12.99 | $9.11 | 116,878 |
| 2017-07-27 | $13.05 | $13.05 | $13.01 | $13.05 | $9.16 | 126,564 |
| 2017-07-26 | $13.00 | $13.04 | $12.97 | $13.03 | $9.14 | 122,632 |
| 2017-07-25 | $13.06 | $13.06 | $12.97 | $12.98 | $9.11 | 186,407 |
| 2017-07-24 | $13.01 | $13.07 | $12.99 | $13.07 | $9.17 | 203,404 |
| 2017-07-21 | $12.98 | $13.00 | $12.94 | $12.99 | $9.11 | 166,520 |
| 2017-07-20 | $12.98 | $13.00 | $12.96 | $12.97 | $9.10 | 92,576 |
| 2017-07-19 | $12.95 | $13.00 | $12.94 | $13.00 | $9.12 | 106,232 |
| 2017-07-18 | $12.90 | $12.97 | $12.87 | $12.95 | $9.09 | 137,592 |
| 2017-07-17 | $12.87 | $12.90 | $12.86 | $12.90 | $9.05 | 107,230 |
| 2017-07-14 | $12.86 | $12.92 | $12.83 | $12.85 | $9.02 | 105,145 |
| 2017-07-13 | $12.87 | $12.91 | $12.83 | $12.83 | $9.00 | 129,570 |
| 2017-07-12 | $12.87 | $12.93 | $12.83 | $12.85 | $9.02 | 183,488 |
| 2017-07-11 | $12.81 | $12.89 | $12.81 | $12.87 | $9.03 | 118,514 |
| 2017-07-10 | $12.84 | $12.85 | $12.81 | $12.83 | $9.00 | 89,112 |
| 2017-07-07 | $12.81 | $12.84 | $12.76 | $12.84 | $9.01 | 133,561 |
| 2017-07-06 | $12.87 | $12.87 | $12.80 | $12.80 | $8.98 | 149,633 |
| 2017-07-05 | $12.90 | $12.90 | $12.85 | $12.88 | $9.04 | 185,341 |
| 2017-07-03 | $12.92 | $12.95 | $12.92 | $12.93 | $9.02 | 57,530 |
| 2017-06-30 | $12.85 | $12.94 | $12.83 | $12.94 | $9.03 | 174,693 |
| 2017-06-29 | $12.87 | $12.87 | $12.78 | $12.83 | $8.95 | 124,180 |
| 2017-06-28 | $12.81 | $12.86 | $12.78 | $12.86 | $8.97 | 80,376 |
| 2017-06-27 | $12.81 | $12.84 | $12.77 | $12.81 | $8.94 | 126,755 |
| 2017-06-26 | $12.86 | $12.86 | $12.82 | $12.82 | $8.95 | 142,074 |
| 2017-06-23 | $12.87 | $12.87 | $12.80 | $12.83 | $8.95 | 175,547 |
| 2017-06-22 | $12.87 | $12.89 | $12.82 | $12.85 | $8.97 | 102,296 |
| 2017-06-21 | $12.91 | $12.95 | $12.84 | $12.84 | $8.96 | 153,288 |
| 2017-06-20 | $12.89 | $12.95 | $12.87 | $12.95 | $9.04 | 146,890 |
| 2017-06-19 | $12.86 | $12.93 | $12.85 | $12.91 | $9.01 | 222,199 |
| 2017-06-16 | $12.82 | $12.85 | $12.78 | $12.84 | $8.96 | 143,177 |
| 2017-06-15 | $12.80 | $12.83 | $12.78 | $12.80 | $8.93 | 126,918 |
| 2017-06-14 | $12.82 | $12.85 | $12.80 | $12.81 | $8.94 | 121,431 |
| 2017-06-13 | $12.85 | $12.86 | $12.80 | $12.81 | $8.94 | 221,506 |
| 2017-06-12 | $12.84 | $12.85 | $12.81 | $12.84 | $8.96 | 83,384 |
| 2017-06-09 | $12.86 | $12.86 | $12.81 | $12.84 | $8.96 | 186,883 |
| 2017-06-08 | $12.84 | $12.86 | $12.80 | $12.86 | $8.97 | 179,585 |
| 2017-06-07 | $12.88 | $12.91 | $12.83 | $12.87 | $8.98 | 208,431 |
| 2017-06-06 | $12.89 | $12.93 | $12.86 | $12.93 | $8.97 | 173,413 |
| 2017-06-05 | $12.90 | $12.93 | $12.86 | $12.93 | $8.97 | 168,977 |
| 2017-06-02 | $12.92 | $12.92 | $12.85 | $12.90 | $8.95 | 193,311 |
| 2017-06-01 | $12.84 | $12.93 | $12.82 | $12.93 | $8.97 | 233,592 |
| 2017-05-31 | $12.81 | $12.84 | $12.79 | $12.81 | $8.89 | 175,326 |
| 2017-05-30 | $12.83 | $12.83 | $12.79 | $12.82 | $8.90 | 161,095 |
| 2017-05-26 | $12.78 | $12.83 | $12.77 | $12.83 | $8.91 | 207,414 |
| 2017-05-25 | $12.78 | $12.83 | $12.76 | $12.78 | $8.87 | 185,334 |
| 2017-05-24 | $12.74 | $12.77 | $12.72 | $12.76 | $8.86 | 110,190 |
| 2017-05-23 | $12.72 | $12.75 | $12.70 | $12.72 | $8.83 | 151,271 |
| 2017-05-22 | $12.72 | $12.75 | $12.65 | $12.75 | $8.85 | 257,014 |
| 2017-05-19 | $12.68 | $12.72 | $12.64 | $12.70 | $8.81 | 199,749 |
| 2017-05-18 | $12.60 | $12.68 | $12.55 | $12.68 | $8.80 | 273,311 |
| 2017-05-17 | $12.69 | $12.71 | $12.61 | $12.62 | $8.76 | 222,933 |
| 2017-05-16 | $12.75 | $12.75 | $12.71 | $12.74 | $8.84 | 146,796 |
| 2017-05-15 | $12.70 | $12.74 | $12.70 | $12.74 | $8.84 | 175,898 |
| 2017-05-12 | $12.69 | $12.70 | $12.63 | $12.70 | $8.81 | 199,876 |
| 2017-05-11 | $12.68 | $12.70 | $12.62 | $12.68 | $8.80 | 230,102 |
| 2017-05-10 | $12.67 | $12.70 | $12.66 | $12.69 | $8.81 | 195,582 |
| 2017-05-09 | $12.71 | $12.72 | $12.67 | $12.69 | $8.81 | 96,314 |
| 2017-05-08 | $12.72 | $12.75 | $12.60 | $12.69 | $8.81 | 166,487 |
| 2017-05-05 | $12.73 | $12.74 | $12.69 | $12.71 | $8.82 | 100,832 |
| 2017-05-04 | $12.77 | $12.78 | $12.70 | $12.71 | $8.82 | 149,272 |
| 2017-05-03 | $12.76 | $12.78 | $12.74 | $12.77 | $8.86 | 116,369 |
| 2017-05-02 | $12.83 | $12.87 | $12.80 | $12.81 | $8.84 | 132,218 |
| 2017-05-01 | $12.83 | $12.86 | $12.80 | $12.84 | $8.86 | 137,759 |
| 2017-04-28 | $12.76 | $12.85 | $12.75 | $12.85 | $8.87 | 176,782 |
| 2017-04-27 | $12.81 | $12.81 | $12.76 | $12.77 | $8.82 | 135,359 |
| 2017-04-26 | $12.81 | $12.81 | $12.75 | $12.81 | $8.84 | 128,599 |
| 2017-04-25 | $12.78 | $12.81 | $12.78 | $12.80 | $8.84 | 143,893 |
| 2017-04-24 | $12.77 | $12.80 | $12.73 | $12.76 | $8.81 | 219,448 |
| 2017-04-21 | $12.68 | $12.75 | $12.66 | $12.74 | $8.79 | 185,190 |
| 2017-04-20 | $12.68 | $12.69 | $12.65 | $12.69 | $8.76 | 96,626 |
| 2017-04-19 | $12.68 | $12.70 | $12.65 | $12.67 | $8.75 | 107,802 |
| 2017-04-18 | $12.68 | $12.73 | $12.65 | $12.68 | $8.75 | 116,754 |
| 2017-04-17 | $12.65 | $12.68 | $12.64 | $12.67 | $8.75 | 133,306 |
| 2017-04-13 | $12.62 | $12.67 | $12.61 | $12.65 | $8.73 | 157,144 |
| 2017-04-12 | $12.61 | $12.68 | $12.61 | $12.62 | $8.71 | 284,700 |
| 2017-04-11 | $12.62 | $12.66 | $12.57 | $12.61 | $8.70 | 218,880 |
| 2017-04-10 | $12.59 | $12.66 | $12.55 | $12.66 | $8.74 | 243,205 |
| 2017-04-07 | $12.55 | $12.59 | $12.52 | $12.57 | $8.68 | 163,989 |
| 2017-04-06 | $12.52 | $12.56 | $12.52 | $12.56 | $8.67 | 128,601 |
| 2017-04-05 | $12.52 | $12.56 | $12.51 | $12.53 | $8.65 | 152,941 |
| 2017-04-04 | $12.59 | $12.59 | $12.55 | $12.56 | $8.62 | 151,933 |
| 2017-04-03 | $12.61 | $12.63 | $12.54 | $12.59 | $8.64 | 282,704 |
| 2017-03-31 | $12.60 | $12.63 | $12.58 | $12.58 | $8.64 | 248,672 |
| 2017-03-30 | $12.58 | $12.60 | $12.56 | $12.60 | $8.65 | 239,121 |
| 2017-03-29 | $12.55 | $12.59 | $12.53 | $12.55 | $8.62 | 178,634 |
| 2017-03-28 | $12.47 | $12.58 | $12.47 | $12.57 | $8.63 | 382,838 |
| 2017-03-27 | $12.42 | $12.48 | $12.41 | $12.47 | $8.56 | 143,472 |
| 2017-03-24 | $12.49 | $12.52 | $12.46 | $12.48 | $8.57 | 104,234 |
| 2017-03-23 | $12.48 | $12.52 | $12.45 | $12.46 | $8.55 | 139,243 |
| 2017-03-22 | $12.43 | $12.49 | $12.41 | $12.49 | $8.57 | 196,567 |
| 2017-03-21 | $12.51 | $12.55 | $12.42 | $12.45 | $8.55 | 261,001 |
| 2017-03-20 | $12.38 | $12.51 | $12.35 | $12.50 | $8.58 | 379,859 |
| 2017-03-17 | $12.36 | $12.41 | $12.33 | $12.38 | $8.50 | 533,876 |
| 2017-03-16 | $12.47 | $12.48 | $12.32 | $12.34 | $8.47 | 455,368 |
| 2017-03-15 | $12.32 | $12.46 | $12.30 | $12.43 | $8.53 | 197,562 |
| 2017-03-14 | $12.36 | $12.37 | $12.29 | $12.30 | $8.44 | 281,130 |
| 2017-03-13 | $12.43 | $12.47 | $12.38 | $12.38 | $8.50 | 217,946 |
| 2017-03-10 | $12.42 | $12.46 | $12.35 | $12.42 | $8.53 | 234,030 |
| 2017-03-09 | $12.57 | $12.58 | $12.31 | $12.41 | $8.52 | 443,646 |
| 2017-03-08 | $12.67 | $12.71 | $12.61 | $12.62 | $8.66 | 216,307 |
| 2017-03-07 | $12.75 | $12.76 | $12.67 | $12.68 | $8.70 | 250,525 |
| 2017-03-06 | $12.76 | $12.79 | $12.75 | $12.76 | $8.76 | 176,496 |
| 2017-03-03 | $12.80 | $12.83 | $12.76 | $12.79 | $8.78 | 134,186 |
| 2017-03-02 | $12.86 | $12.86 | $12.79 | $12.80 | $8.79 | 127,086 |
| 2017-03-01 | $12.81 | $12.86 | $12.81 | $12.83 | $8.81 | 131,239 |
| 2017-02-28 | $12.87 | $12.88 | $12.84 | $12.88 | $8.79 | 169,697 |
| 2017-02-27 | $12.83 | $12.87 | $12.82 | $12.87 | $8.79 | 147,441 |
| 2017-02-24 | $12.83 | $12.88 | $12.82 | $12.82 | $8.75 | 108,532 |
| 2017-02-23 | $12.86 | $12.88 | $12.83 | $12.85 | $8.77 | 188,364 |
| 2017-02-22 | $12.80 | $12.90 | $12.77 | $12.86 | $8.78 | 229,380 |
| 2017-02-21 | $12.80 | $12.81 | $12.73 | $12.81 | $8.75 | 298,246 |
| 2017-02-17 | $12.75 | $12.80 | $12.68 | $12.80 | $8.74 | 277,379 |
| 2017-02-16 | $12.82 | $12.84 | $12.75 | $12.75 | $8.71 | 232,118 |
| 2017-02-15 | $12.78 | $12.85 | $12.78 | $12.84 | $8.77 | 255,401 |
| 2017-02-14 | $12.78 | $12.89 | $12.77 | $12.85 | $8.77 | 369,698 |
| 2017-02-13 | $12.76 | $12.80 | $12.76 | $12.79 | $8.73 | 95,027 |
| 2017-02-10 | $12.78 | $12.78 | $12.74 | $12.76 | $8.71 | 134,314 |
| 2017-02-09 | $12.78 | $12.80 | $12.74 | $12.76 | $8.71 | 166,170 |
| 2017-02-08 | $12.76 | $12.79 | $12.74 | $12.77 | $8.72 | 171,298 |
| 2017-02-07 | $12.76 | $12.80 | $12.75 | $12.80 | $8.74 | 142,071 |
| 2017-02-06 | $12.75 | $12.78 | $12.74 | $12.78 | $8.73 | 214,192 |
| 2017-02-03 | $12.77 | $12.81 | $12.76 | $12.78 | $8.73 | 169,966 |
| 2017-02-02 | $12.75 | $12.77 | $12.73 | $12.77 | $8.72 | 143,635 |
| 2017-02-01 | $12.75 | $12.79 | $12.70 | $12.75 | $8.71 | 215,989 |
| 2017-01-31 | $12.78 | $12.78 | $12.72 | $12.75 | $8.66 | 244,957 |
| 2017-01-30 | $12.72 | $12.79 | $12.72 | $12.76 | $8.66 | 194,350 |
| 2017-01-27 | $12.75 | $12.77 | $12.69 | $12.75 | $8.66 | 226,736 |
| 2017-01-26 | $12.76 | $12.78 | $12.68 | $12.77 | $8.67 | 294,164 |
| 2017-01-25 | $12.67 | $12.76 | $12.67 | $12.75 | $8.66 | 446,555 |
| 2017-01-24 | $12.65 | $12.79 | $12.58 | $12.67 | $8.60 | 1,023,282 |
| 2017-01-23 | $12.90 | $13.03 | $12.89 | $13.00 | $8.83 | 269,732 |
| 2017-01-20 | $12.87 | $12.92 | $12.86 | $12.91 | $8.77 | 203,180 |
| 2017-01-19 | $12.88 | $12.88 | $12.82 | $12.86 | $8.73 | 200,945 |
| 2017-01-18 | $12.85 | $12.89 | $12.83 | $12.87 | $8.74 | 134,468 |
| 2017-01-17 | $12.84 | $12.89 | $12.81 | $12.87 | $8.74 | 219,563 |
| 2017-01-13 | $12.78 | $12.83 | $12.78 | $12.81 | $8.70 | 119,788 |
| 2017-01-12 | $12.76 | $12.78 | $12.75 | $12.75 | $8.66 | 236,007 |
| 2017-01-11 | $12.73 | $12.80 | $12.72 | $12.80 | $8.69 | 226,244 |
| 2017-01-10 | $12.73 | $12.74 | $12.67 | $12.70 | $8.62 | 159,721 |
| 2017-01-09 | $12.75 | $12.82 | $12.66 | $12.69 | $8.62 | 274,020 |
| 2017-01-06 | $12.77 | $12.78 | $12.73 | $12.78 | $8.68 | 189,466 |
| 2017-01-05 | $12.79 | $12.79 | $12.62 | $12.76 | $8.66 | 450,692 |
| 2017-01-04 | $12.68 | $12.82 | $12.66 | $12.82 | $8.71 | 418,338 |
| 2017-01-03 | $12.56 | $12.71 | $12.54 | $12.71 | $8.63 | 429,730 |
| 2016-12-30 | $12.53 | $12.60 | $12.48 | $12.57 | $8.54 | 224,841 |
| 2016-12-29 | $12.43 | $12.55 | $12.41 | $12.55 | $8.52 | 222,891 |
| 2016-12-28 | $12.30 | $12.42 | $12.27 | $12.42 | $8.43 | 177,628 |
| 2016-12-27 | $12.25 | $12.31 | $12.25 | $12.26 | $8.32 | 117,447 |
| 2016-12-23 | $12.28 | $12.29 | $12.23 | $12.24 | $8.31 | 180,394 |
| 2016-12-22 | $12.33 | $12.33 | $12.30 | $12.31 | $8.30 | 178,344 |
| 2016-12-21 | $12.38 | $12.40 | $12.30 | $12.32 | $8.31 | 200,041 |
| 2016-12-20 | $12.40 | $12.40 | $12.34 | $12.35 | $8.33 | 210,833 |
| 2016-12-19 | $12.28 | $12.41 | $12.28 | $12.39 | $8.36 | 263,231 |
| 2016-12-16 | $12.29 | $12.29 | $12.25 | $12.25 | $8.26 | 140,787 |
| 2016-12-15 | $12.25 | $12.25 | $12.16 | $12.24 | $8.26 | 203,483 |
| 2016-12-14 | $12.32 | $12.32 | $12.24 | $12.24 | $8.26 | 158,439 |
| 2016-12-13 | $12.27 | $12.32 | $12.27 | $12.28 | $8.28 | 197,393 |
| 2016-12-12 | $12.22 | $12.27 | $12.22 | $12.26 | $8.27 | 154,638 |
| 2016-12-09 | $12.20 | $12.23 | $12.17 | $12.22 | $8.24 | 208,482 |
| 2016-12-08 | $12.21 | $12.24 | $12.16 | $12.20 | $8.23 | 162,360 |
| 2016-12-07 | $12.19 | $12.27 | $12.14 | $12.27 | $8.28 | 218,476 |
| 2016-12-06 | $12.13 | $12.22 | $12.10 | $12.20 | $8.18 | 222,802 |
| 2016-12-05 | $12.13 | $12.13 | $12.05 | $12.11 | $8.12 | 136,442 |
| 2016-12-02 | $12.07 | $12.10 | $12.04 | $12.10 | $8.11 | 194,955 |
| 2016-12-01 | $12.10 | $12.10 | $12.04 | $12.04 | $8.07 | 138,036 |
| 2016-11-30 | $12.11 | $12.14 | $12.06 | $12.06 | $8.08 | 145,029 |
| 2016-11-29 | $12.11 | $12.14 | $12.07 | $12.10 | $8.11 | 199,871 |
| 2016-11-28 | $12.15 | $12.15 | $12.08 | $12.11 | $8.11 | 202,966 |
| 2016-11-25 | $12.07 | $12.15 | $12.07 | $12.14 | $8.14 | 115,155 |
| 2016-11-23 | $12.06 | $12.14 | $12.00 | $12.11 | $8.12 | 213,531 |
| 2016-11-22 | $12.06 | $12.09 | $12.04 | $12.08 | $8.10 | 181,210 |
| 2016-11-21 | $11.87 | $12.03 | $11.87 | $12.00 | $8.04 | 267,985 |
| 2016-11-18 | $11.86 | $11.89 | $11.83 | $11.86 | $7.95 | 206,232 |
| 2016-11-17 | $11.71 | $11.87 | $11.68 | $11.82 | $7.92 | 239,310 |
| 2016-11-16 | $11.67 | $11.71 | $11.63 | $11.68 | $7.83 | 194,567 |
| 2016-11-15 | $11.33 | $11.68 | $11.33 | $11.63 | $7.79 | 234,689 |
| 2016-11-14 | $11.48 | $11.49 | $11.25 | $11.35 | $7.61 | 936,659 |
| 2016-11-11 | $11.69 | $11.79 | $11.53 | $11.55 | $7.74 | 379,136 |
| 2016-11-10 | $11.97 | $11.98 | $11.73 | $11.77 | $7.89 | 401,891 |
| 2016-11-09 | $11.95 | $12.05 | $11.73 | $11.97 | $8.02 | 396,383 |
| 2016-11-08 | $12.08 | $12.13 | $12.05 | $12.08 | $8.10 | 225,607 |
| 2016-11-07 | $12.13 | $12.19 | $12.08 | $12.11 | $8.12 | 316,115 |
| 2016-11-04 | $12.05 | $12.10 | $11.98 | $12.07 | $8.09 | 242,895 |
| 2016-11-03 | $12.15 | $12.19 | $12.06 | $12.07 | $8.09 | 186,861 |
| 2016-11-02 | $12.29 | $12.29 | $12.10 | $12.11 | $8.12 | 422,802 |
| 2016-11-01 | $12.50 | $12.50 | $12.41 | $12.45 | $8.29 | 181,022 |
| 2016-10-31 | $12.51 | $12.52 | $12.45 | $12.46 | $8.29 | 199,104 |
| 2016-10-28 | $12.51 | $12.52 | $12.44 | $12.52 | $8.33 | 167,434 |
| 2016-10-27 | $12.59 | $12.60 | $12.51 | $12.54 | $8.35 | 181,654 |
| 2016-10-26 | $12.55 | $12.58 | $12.52 | $12.57 | $8.37 | 139,170 |
| 2016-10-25 | $12.54 | $12.56 | $12.48 | $12.56 | $8.36 | 149,210 |
| 2016-10-24 | $12.44 | $12.53 | $12.40 | $12.53 | $8.34 | 217,032 |
| 2016-10-21 | $12.36 | $12.39 | $12.36 | $12.38 | $8.24 | 146,040 |
| 2016-10-20 | $12.37 | $12.38 | $12.31 | $12.38 | $8.24 | 116,675 |
| 2016-10-19 | $12.30 | $12.37 | $12.27 | $12.34 | $8.21 | 209,582 |
| 2016-10-18 | $12.28 | $12.33 | $12.24 | $12.26 | $8.16 | 181,225 |
| 2016-10-17 | $12.35 | $12.37 | $12.22 | $12.26 | $8.16 | 170,269 |
| 2016-10-14 | $12.41 | $12.41 | $12.34 | $12.36 | $8.23 | 131,849 |
| 2016-10-13 | $12.40 | $12.43 | $12.36 | $12.36 | $8.23 | 134,685 |
| 2016-10-12 | $12.51 | $12.51 | $12.41 | $12.43 | $8.27 | 182,790 |
| 2016-10-11 | $12.59 | $12.59 | $12.49 | $12.50 | $8.32 | 180,808 |
| 2016-10-10 | $12.61 | $12.62 | $12.57 | $12.57 | $8.37 | 88,998 |
| 2016-10-07 | $12.58 | $12.59 | $12.54 | $12.59 | $8.38 | 79,951 |
| 2016-10-06 | $12.62 | $12.62 | $12.55 | $12.57 | $8.37 | 198,511 |
| 2016-10-05 | $12.59 | $12.61 | $12.53 | $12.54 | $8.35 | 180,273 |
| 2016-10-04 | $12.63 | $12.65 | $12.60 | $12.65 | $8.37 | 184,483 |
| 2016-10-03 | $12.58 | $12.63 | $12.58 | $12.63 | $8.35 | 162,512 |
| 2016-09-30 | $12.66 | $12.69 | $12.60 | $12.61 | $8.34 | 132,541 |
| 2016-09-29 | $12.66 | $12.70 | $12.60 | $12.66 | $8.37 | 137,554 |
| 2016-09-28 | $12.64 | $12.67 | $12.62 | $12.67 | $8.38 | 133,503 |
| 2016-09-27 | $12.57 | $12.66 | $12.56 | $12.66 | $8.37 | 143,406 |
| 2016-09-26 | $12.60 | $12.60 | $12.56 | $12.58 | $8.32 | 108,488 |
| 2016-09-23 | $12.54 | $12.63 | $12.53 | $12.63 | $8.35 | 99,727 |
| 2016-09-22 | $12.57 | $12.61 | $12.54 | $12.56 | $8.31 | 204,800 |
| 2016-09-21 | $12.55 | $12.55 | $12.46 | $12.54 | $8.29 | 152,542 |
| 2016-09-20 | $12.45 | $12.52 | $12.42 | $12.50 | $8.27 | 143,331 |
| 2016-09-19 | $12.42 | $12.45 | $12.39 | $12.40 | $8.20 | 193,678 |
| 2016-09-16 | $12.37 | $12.41 | $12.32 | $12.40 | $8.20 | 203,777 |
| 2016-09-15 | $12.31 | $12.38 | $12.31 | $12.34 | $8.16 | 107,227 |
| 2016-09-14 | $12.41 | $12.43 | $12.31 | $12.31 | $8.14 | 218,693 |
| 2016-09-13 | $12.53 | $12.60 | $12.35 | $12.35 | $8.17 | 347,310 |
| 2016-09-12 | $12.62 | $12.64 | $12.46 | $12.56 | $8.31 | 314,692 |
| 2016-09-09 | $12.82 | $12.84 | $12.62 | $12.65 | $8.37 | 260,022 |
| 2016-09-08 | $12.85 | $12.87 | $12.82 | $12.86 | $8.51 | 160,112 |
| 2016-09-07 | $12.85 | $12.90 | $12.82 | $12.88 | $8.52 | 150,784 |
| 2016-09-06 | $12.89 | $12.92 | $12.85 | $12.89 | $8.47 | 194,597 |
| 2016-09-02 | $12.91 | $12.91 | $12.85 | $12.89 | $8.47 | 304,061 |
| 2016-09-01 | $12.89 | $12.89 | $12.82 | $12.85 | $8.45 | 168,366 |
| 2016-08-31 | $12.86 | $12.89 | $12.84 | $12.86 | $8.45 | 129,823 |
| 2016-08-30 | $12.88 | $12.89 | $12.79 | $12.84 | $8.44 | 192,197 |
| 2016-08-29 | $12.81 | $12.88 | $12.81 | $12.84 | $8.44 | 137,149 |
| 2016-08-26 | $12.84 | $12.89 | $12.82 | $12.82 | $8.43 | 159,739 |
| 2016-08-25 | $12.76 | $12.84 | $12.76 | $12.84 | $8.44 | 125,154 |
| 2016-08-24 | $12.74 | $12.77 | $12.71 | $12.74 | $8.37 | 131,674 |
| 2016-08-23 | $12.77 | $12.80 | $12.70 | $12.70 | $8.35 | 155,147 |
| 2016-08-22 | $12.69 | $12.75 | $12.65 | $12.75 | $8.38 | 326,113 |
| 2016-08-19 | $12.70 | $12.72 | $12.65 | $12.67 | $8.33 | 143,830 |
| 2016-08-18 | $12.70 | $12.70 | $12.66 | $12.70 | $8.35 | 126,623 |
| 2016-08-17 | $12.67 | $12.73 | $12.63 | $12.67 | $8.33 | 138,541 |
| 2016-08-16 | $12.62 | $12.67 | $12.61 | $12.66 | $8.32 | 141,938 |
| 2016-08-15 | $12.59 | $12.62 | $12.58 | $12.60 | $8.28 | 184,770 |
| 2016-08-12 | $12.57 | $12.62 | $12.55 | $12.61 | $8.29 | 108,777 |
| 2016-08-11 | $12.51 | $12.56 | $12.51 | $12.55 | $8.25 | 124,267 |
| 2016-08-10 | $12.50 | $12.54 | $12.48 | $12.54 | $8.24 | 101,671 |
| 2016-08-09 | $12.50 | $12.51 | $12.45 | $12.48 | $8.20 | 162,629 |
| 2016-08-08 | $12.46 | $12.50 | $12.44 | $12.48 | $8.20 | 126,576 |
| 2016-08-05 | $12.45 | $12.48 | $12.39 | $12.43 | $8.17 | 139,366 |
| 2016-08-04 | $12.39 | $12.44 | $12.37 | $12.44 | $8.18 | 192,846 |
| 2016-08-03 | $12.38 | $12.39 | $12.32 | $12.39 | $8.14 | 103,535 |
| 2016-08-02 | $12.50 | $12.51 | $12.41 | $12.42 | $8.11 | 205,945 |
| 2016-08-01 | $12.54 | $12.54 | $12.47 | $12.52 | $8.18 | 148,238 |
| 2016-07-29 | $12.48 | $12.53 | $12.45 | $12.53 | $8.18 | 134,771 |
| 2016-07-28 | $12.45 | $12.50 | $12.43 | $12.45 | $8.13 | 114,678 |
| 2016-07-27 | $12.41 | $12.45 | $12.40 | $12.44 | $8.12 | 161,284 |
| 2016-07-26 | $12.40 | $12.47 | $12.40 | $12.42 | $8.11 | 169,359 |
| 2016-07-25 | $12.49 | $12.53 | $12.37 | $12.44 | $8.12 | 242,832 |
| 2016-07-22 | $12.55 | $12.57 | $12.45 | $12.51 | $8.17 | 606,985 |
| 2016-07-21 | $12.59 | $12.59 | $12.49 | $12.55 | $8.20 | 139,765 |
| 2016-07-20 | $12.49 | $12.60 | $12.46 | $12.60 | $8.23 | 167,170 |
| 2016-07-19 | $12.53 | $12.53 | $12.43 | $12.45 | $8.13 | 150,916 |
| 2016-07-18 | $12.47 | $12.52 | $12.44 | $12.51 | $8.17 | 214,840 |
| 2016-07-15 | $12.43 | $12.45 | $12.39 | $12.44 | $8.12 | 225,401 |
| 2016-07-14 | $12.39 | $12.44 | $12.36 | $12.39 | $8.09 | 162,046 |
| 2016-07-13 | $12.43 | $12.44 | $12.31 | $12.37 | $8.08 | 167,564 |
| 2016-07-12 | $12.44 | $12.48 | $12.41 | $12.44 | $8.12 | 217,845 |
| 2016-07-11 | $12.35 | $12.44 | $12.33 | $12.38 | $8.08 | 179,039 |
| 2016-07-08 | $12.30 | $12.36 | $12.26 | $12.34 | $8.06 | 148,769 |
| 2016-07-07 | $12.31 | $12.35 | $12.23 | $12.23 | $7.99 | 313,795 |
| 2016-07-06 | $12.25 | $12.34 | $12.25 | $12.32 | $8.05 | 153,863 |
| 2016-07-05 | $12.32 | $12.37 | $12.30 | $12.35 | $8.01 | 174,701 |
| 2016-07-01 | $12.32 | $12.35 | $12.30 | $12.33 | $8.00 | 124,551 |
| 2016-06-30 | $12.28 | $12.31 | $12.24 | $12.28 | $7.97 | 106,118 |
| 2016-06-29 | $12.22 | $12.34 | $12.18 | $12.23 | $7.93 | 269,328 |
| 2016-06-28 | $12.00 | $12.15 | $11.97 | $12.10 | $7.85 | 203,737 |
| 2016-06-27 | $12.18 | $12.20 | $11.80 | $11.91 | $7.73 | 446,798 |
| 2016-06-24 | $12.00 | $12.30 | $11.80 | $12.23 | $7.93 | 301,548 |
| 2016-06-23 | $12.30 | $12.33 | $12.28 | $12.30 | $7.98 | 134,773 |
| 2016-06-22 | $12.27 | $12.30 | $12.22 | $12.28 | $7.97 | 166,328 |
| 2016-06-21 | $12.28 | $12.28 | $12.25 | $12.28 | $7.97 | 137,965 |
| 2016-06-20 | $12.22 | $12.32 | $12.22 | $12.25 | $7.95 | 247,065 |
| 2016-06-17 | $12.15 | $12.20 | $12.14 | $12.19 | $7.91 | 177,344 |
| 2016-06-16 | $12.18 | $12.21 | $12.12 | $12.15 | $7.88 | 204,051 |
| 2016-06-15 | $12.21 | $12.26 | $12.18 | $12.23 | $7.93 | 147,324 |
| 2016-06-14 | $12.29 | $12.33 | $12.20 | $12.23 | $7.93 | 262,355 |
| 2016-06-13 | $12.35 | $12.36 | $12.28 | $12.29 | $7.97 | 172,601 |
| 2016-06-10 | $12.40 | $12.41 | $12.33 | $12.39 | $8.04 | 216,698 |
| 2016-06-09 | $12.45 | $12.47 | $12.37 | $12.40 | $8.04 | 343,473 |
| 2016-06-08 | $12.35 | $12.40 | $12.31 | $12.37 | $8.02 | 311,443 |
| 2016-06-07 | $12.32 | $12.36 | $12.28 | $12.36 | $8.02 | 367,133 |
| 2016-06-06 | $12.10 | $12.28 | $12.09 | $12.26 | $7.95 | 483,609 |
| 2016-06-03 | $11.95 | $12.07 | $11.95 | $12.07 | $7.83 | 98,250 |
| 2016-06-02 | $12.00 | $12.07 | $11.93 | $11.99 | $7.78 | 384,026 |
| 2016-06-01 | $12.05 | $12.07 | $12.03 | $12.03 | $7.80 | 151,600 |
| 2016-05-31 | $12.15 | $12.16 | $12.08 | $12.11 | $7.80 | 186,343 |
| 2016-05-27 | $12.09 | $12.13 | $12.07 | $12.13 | $7.82 | 107,860 |
| 2016-05-26 | $12.09 | $12.10 | $12.04 | $12.07 | $7.78 | 147,808 |
| 2016-05-25 | $11.99 | $12.09 | $11.98 | $12.07 | $7.78 | 158,050 |
| 2016-05-24 | $12.02 | $12.04 | $11.98 | $11.98 | $7.72 | 196,589 |
| 2016-05-23 | $11.95 | $12.00 | $11.94 | $11.99 | $7.73 | 175,681 |
| 2016-05-20 | $11.87 | $11.94 | $11.84 | $11.94 | $7.69 | 178,826 |
| 2016-05-19 | $11.94 | $11.95 | $11.75 | $11.84 | $7.63 | 267,973 |
| 2016-05-18 | $12.00 | $12.05 | $11.97 | $11.98 | $7.72 | 148,029 |
| 2016-05-17 | $11.94 | $12.01 | $11.91 | $12.00 | $7.73 | 185,584 |
| 2016-05-16 | $11.90 | $12.01 | $11.85 | $11.97 | $7.71 | 257,884 |
| 2016-05-13 | $11.90 | $11.94 | $11.88 | $11.90 | $7.67 | 191,021 |
| 2016-05-12 | $11.88 | $11.94 | $11.84 | $11.90 | $7.67 | 153,363 |
| 2016-05-11 | $11.89 | $11.89 | $11.84 | $11.88 | $7.66 | 92,216 |
| 2016-05-10 | $11.85 | $11.89 | $11.83 | $11.89 | $7.66 | 162,221 |
| 2016-05-09 | $11.88 | $11.89 | $11.84 | $11.86 | $7.64 | 171,223 |
| 2016-05-06 | $11.85 | $11.91 | $11.85 | $11.90 | $7.67 | 225,793 |
| 2016-05-05 | $11.86 | $11.91 | $11.83 | $11.87 | $7.65 | 159,522 |
| 2016-05-04 | $11.87 | $11.90 | $11.82 | $11.85 | $7.64 | 219,206 |
| 2016-05-03 | $11.95 | $11.95 | $11.90 | $11.95 | $7.65 | 185,152 |
| 2016-05-02 | $11.92 | $11.95 | $11.84 | $11.94 | $7.64 | 118,065 |
| 2016-04-29 | $11.86 | $11.91 | $11.86 | $11.91 | $7.62 | 94,029 |
| 2016-04-28 | $11.86 | $11.90 | $11.83 | $11.88 | $7.60 | 252,865 |
| 2016-04-27 | $11.86 | $11.91 | $11.86 | $11.90 | $7.62 | 153,318 |
| 2016-04-26 | $11.79 | $11.90 | $11.77 | $11.90 | $7.62 | 244,413 |
| 2016-04-25 | $11.82 | $11.82 | $11.71 | $11.79 | $7.55 | 132,787 |
| 2016-04-22 | $11.73 | $11.83 | $11.71 | $11.83 | $7.57 | 109,014 |
| 2016-04-21 | $11.74 | $11.77 | $11.71 | $11.74 | $7.51 | 122,706 |
| 2016-04-20 | $11.72 | $11.76 | $11.70 | $11.74 | $7.51 | 189,567 |
| 2016-04-19 | $11.72 | $11.76 | $11.67 | $11.70 | $7.49 | 228,853 |
| 2016-04-18 | $11.67 | $11.72 | $11.66 | $11.72 | $7.50 | 306,573 |
| 2016-04-15 | $11.66 | $11.70 | $11.66 | $11.69 | $7.48 | 171,349 |
| 2016-04-14 | $11.70 | $11.71 | $11.68 | $11.70 | $7.49 | 150,442 |
| 2016-04-13 | $11.76 | $11.81 | $11.68 | $11.69 | $7.48 | 309,623 |
| 2016-04-12 | $11.71 | $11.78 | $11.70 | $11.76 | $7.53 | 224,960 |
| 2016-04-11 | $11.65 | $11.70 | $11.62 | $11.67 | $7.47 | 118,271 |
| 2016-04-08 | $11.58 | $11.62 | $11.58 | $11.59 | $7.42 | 105,796 |
| 2016-04-07 | $11.53 | $11.63 | $11.52 | $11.57 | $7.41 | 330,521 |
| 2016-04-06 | $11.55 | $11.59 | $11.52 | $11.54 | $7.39 | 132,274 |
| 2016-04-05 | $11.62 | $11.66 | $11.59 | $11.62 | $7.39 | 98,035 |
| 2016-04-04 | $11.70 | $11.70 | $11.61 | $11.65 | $7.40 | 188,651 |
| 2016-04-01 | $11.65 | $11.73 | $11.64 | $11.71 | $7.44 | 100,570 |
| 2016-03-31 | $11.61 | $11.70 | $11.61 | $11.66 | $7.41 | 324,790 |
| 2016-03-30 | $11.61 | $11.68 | $11.52 | $11.59 | $7.37 | 212,240 |
| 2016-03-29 | $11.58 | $11.61 | $11.56 | $11.59 | $7.37 | 146,077 |
| 2016-03-28 | $11.65 | $11.65 | $11.57 | $11.57 | $7.35 | 109,737 |
| 2016-03-24 | $11.64 | $11.66 | $11.60 | $11.63 | $7.39 | 157,403 |
| 2016-03-23 | $11.77 | $11.77 | $11.63 | $11.67 | $7.42 | 142,426 |
| 2016-03-22 | $11.76 | $11.79 | $11.70 | $11.76 | $7.47 | 186,947 |
| 2016-03-21 | $11.66 | $11.78 | $11.64 | $11.75 | $7.47 | 292,194 |
| 2016-03-18 | $11.69 | $11.73 | $11.64 | $11.64 | $7.40 | 221,720 |
| 2016-03-17 | $11.57 | $11.66 | $11.55 | $11.65 | $7.40 | 214,069 |
| 2016-03-16 | $11.43 | $11.58 | $11.43 | $11.56 | $7.35 | 159,710 |
| 2016-03-15 | $11.36 | $11.49 | $11.36 | $11.48 | $7.30 | 183,027 |
| 2016-03-14 | $11.40 | $11.43 | $11.36 | $11.40 | $7.25 | 176,585 |
| 2016-03-11 | $11.41 | $11.48 | $11.40 | $11.40 | $7.25 | 279,033 |
| 2016-03-10 | $11.38 | $11.47 | $11.32 | $11.38 | $7.23 | 250,850 |
| 2016-03-09 | $11.34 | $11.41 | $11.34 | $11.37 | $7.23 | 233,258 |
| 2016-03-08 | $11.27 | $11.37 | $11.25 | $11.33 | $7.20 | 149,779 |
| 2016-03-07 | $11.22 | $11.30 | $11.22 | $11.30 | $7.18 | 185,710 |
| 2016-03-04 | $11.20 | $11.26 | $11.19 | $11.22 | $7.13 | 254,915 |
| 2016-03-03 | $11.04 | $11.22 | $11.04 | $11.18 | $7.11 | 496,763 |
| 2016-03-02 | $11.05 | $11.09 | $11.03 | $11.05 | $7.02 | 447,282 |
| 2016-03-01 | $11.05 | $11.13 | $11.04 | $11.11 | $7.01 | 214,382 |
| 2016-02-29 | $10.94 | $11.03 | $10.94 | $11.02 | $6.95 | 153,836 |
| 2016-02-26 | $10.94 | $10.97 | $10.92 | $10.95 | $6.91 | 124,072 |
| 2016-02-25 | $10.85 | $10.91 | $10.83 | $10.90 | $6.88 | 138,282 |
| 2016-02-24 | $10.87 | $10.89 | $10.80 | $10.87 | $6.86 | 233,146 |
| 2016-02-23 | $10.96 | $10.99 | $10.91 | $10.92 | $6.89 | 178,905 |
| 2016-02-22 | $10.88 | $10.99 | $10.83 | $10.98 | $6.93 | 312,755 |
| 2016-02-19 | $10.75 | $10.83 | $10.72 | $10.81 | $6.82 | 204,841 |
| 2016-02-18 | $10.75 | $10.78 | $10.68 | $10.74 | $6.78 | 162,022 |
| 2016-02-17 | $10.53 | $10.70 | $10.52 | $10.68 | $6.74 | 176,076 |
| 2016-02-16 | $10.45 | $10.54 | $10.41 | $10.53 | $6.64 | 198,026 |
| 2016-02-12 | $10.37 | $10.46 | $10.34 | $10.42 | $6.57 | 155,350 |
| 2016-02-11 | $10.37 | $10.41 | $10.30 | $10.37 | $6.54 | 259,014 |
| 2016-02-10 | $10.56 | $10.58 | $10.47 | $10.47 | $6.61 | 202,262 |
| 2016-02-09 | $10.46 | $10.59 | $10.42 | $10.58 | $6.68 | 406,803 |
| 2016-02-08 | $10.71 | $10.71 | $10.48 | $10.55 | $6.66 | 392,588 |
| 2016-02-05 | $10.82 | $10.87 | $10.76 | $10.78 | $6.80 | 331,709 |
| 2016-02-04 | $10.78 | $10.85 | $10.73 | $10.85 | $6.85 | 188,887 |
| 2016-02-03 | $10.81 | $10.82 | $10.65 | $10.82 | $6.83 | 426,512 |
| 2016-02-02 | $10.78 | $10.83 | $10.72 | $10.80 | $6.76 | 256,983 |
| 2016-02-01 | $10.76 | $10.84 | $10.73 | $10.80 | $6.76 | 204,257 |
| 2016-01-29 | $10.73 | $10.84 | $10.73 | $10.79 | $6.76 | 205,080 |
| 2016-01-28 | $10.68 | $10.73 | $10.58 | $10.71 | $6.71 | 195,620 |
| 2016-01-27 | $10.70 | $10.71 | $10.59 | $10.61 | $6.64 | 234,494 |
| 2016-01-26 | $10.55 | $10.70 | $10.54 | $10.69 | $6.69 | 370,105 |
| 2016-01-25 | $10.53 | $10.60 | $10.46 | $10.53 | $6.59 | 497,233 |
| 2016-01-22 | $10.42 | $10.51 | $10.33 | $10.51 | $6.58 | 409,732 |
| 2016-01-21 | $10.10 | $10.23 | $10.03 | $10.19 | $6.38 | 338,178 |
| 2016-01-20 | $10.26 | $10.31 | $9.94 | $10.10 | $6.33 | 565,660 |
| 2016-01-19 | $10.58 | $10.59 | $10.40 | $10.41 | $6.52 | 321,846 |
| 2016-01-15 | $10.50 | $10.52 | $10.38 | $10.50 | $6.58 | 324,535 |
| 2016-01-14 | $10.68 | $10.70 | $10.56 | $10.63 | $6.66 | 280,526 |
| 2016-01-13 | $10.87 | $10.87 | $10.65 | $10.67 | $6.68 | 254,678 |
| 2016-01-12 | $10.87 | $10.92 | $10.80 | $10.81 | $6.77 | 152,092 |
| 2016-01-11 | $10.98 | $11.02 | $10.82 | $10.86 | $6.80 | 257,526 |
| 2016-01-08 | $10.97 | $11.02 | $10.93 | $10.99 | $6.88 | 218,315 |
| 2016-01-07 | $11.13 | $11.13 | $10.95 | $10.96 | $6.86 | 286,388 |
| 2016-01-06 | $11.02 | $11.22 | $11.02 | $11.19 | $7.01 | 563,282 |
| 2016-01-05 | $11.00 | $11.14 | $11.00 | $11.05 | $6.92 | 508,403 |
| 2016-01-04 | $10.75 | $11.03 | $10.72 | $11.02 | $6.90 | 673,392 |
| 2015-12-31 | $10.72 | $10.80 | $10.72 | $10.78 | $6.75 | 286,907 |
| 2015-12-30 | $10.73 | $10.77 | $10.70 | $10.73 | $6.72 | 247,139 |
| 2015-12-29 | $10.76 | $10.83 | $10.74 | $10.75 | $6.73 | 352,025 |
| 2015-12-28 | $10.85 | $10.87 | $10.75 | $10.76 | $6.74 | 264,397 |
| 2015-12-24 | $10.91 | $10.96 | $10.87 | $10.89 | $6.82 | 116,277 |
| 2015-12-23 | $10.95 | $11.01 | $10.92 | $10.94 | $6.85 | 343,757 |
| 2015-12-22 | $11.08 | $11.15 | $11.01 | $11.14 | $6.84 | 297,041 |
| 2015-12-21 | $11.02 | $11.11 | $11.02 | $11.10 | $6.82 | 427,692 |
| 2015-12-18 | $10.95 | $11.01 | $10.88 | $11.00 | $6.75 | 252,938 |
| 2015-12-17 | $10.80 | $10.96 | $10.79 | $10.95 | $6.72 | 287,490 |
| 2015-12-16 | $10.60 | $10.84 | $10.60 | $10.81 | $6.64 | 309,008 |
| 2015-12-15 | $10.53 | $10.65 | $10.51 | $10.57 | $6.49 | 400,986 |
| 2015-12-14 | $10.54 | $10.57 | $10.43 | $10.51 | $6.45 | 597,552 |
| 2015-12-11 | $10.70 | $10.75 | $10.55 | $10.63 | $6.53 | 381,423 |
| 2015-12-10 | $10.90 | $10.90 | $10.77 | $10.78 | $6.62 | 269,905 |
| 2015-12-09 | $10.92 | $10.99 | $10.91 | $10.92 | $6.71 | 199,360 |
| 2015-12-08 | $10.87 | $10.96 | $10.85 | $10.92 | $6.71 | 374,132 |
| 2015-12-07 | $10.98 | $11.00 | $10.91 | $10.92 | $6.71 | 303,455 |
| 2015-12-04 | $11.10 | $11.10 | $10.98 | $10.98 | $6.74 | 272,395 |
| 2015-12-03 | $11.18 | $11.19 | $11.06 | $11.10 | $6.82 | 269,843 |
| 2015-12-02 | $11.15 | $11.17 | $11.12 | $11.17 | $6.86 | 245,907 |
| 2015-12-01 | $11.21 | $11.28 | $11.20 | $11.22 | $6.84 | 148,870 |
| 2015-11-30 | $11.16 | $11.21 | $11.14 | $11.19 | $6.82 | 122,893 |
| 2015-11-27 | $11.16 | $11.17 | $11.11 | $11.16 | $6.80 | 63,950 |
| 2015-11-25 | $11.17 | $11.17 | $11.10 | $11.16 | $6.80 | 186,844 |
| 2015-11-24 | $11.18 | $11.20 | $11.15 | $11.20 | $6.83 | 123,926 |
| 2015-11-23 | $11.19 | $11.23 | $11.18 | $11.21 | $6.83 | 208,173 |
| 2015-11-20 | $11.25 | $11.25 | $11.13 | $11.17 | $6.81 | 189,299 |
| 2015-11-19 | $11.22 | $11.23 | $11.15 | $11.21 | $6.83 | 257,407 |
| 2015-11-18 | $11.20 | $11.25 | $11.16 | $11.25 | $6.86 | 124,908 |
| 2015-11-17 | $11.20 | $11.24 | $11.15 | $11.22 | $6.84 | 205,202 |
| 2015-11-16 | $11.09 | $11.20 | $11.09 | $11.20 | $6.83 | 216,250 |
| 2015-11-13 | $11.10 | $11.19 | $11.10 | $11.13 | $6.79 | 98,873 |
| 2015-11-12 | $11.19 | $11.24 | $11.15 | $11.15 | $6.80 | 161,210 |
| 2015-11-11 | $11.26 | $11.28 | $11.20 | $11.20 | $6.83 | 135,815 |
| 2015-11-10 | $11.22 | $11.29 | $11.16 | $11.27 | $6.87 | 211,278 |
| 2015-11-09 | $11.31 | $11.33 | $11.21 | $11.27 | $6.87 | 191,253 |
| 2015-11-06 | $11.37 | $11.40 | $11.31 | $11.32 | $6.90 | 197,933 |
| 2015-11-05 | $11.44 | $11.46 | $11.40 | $11.40 | $6.95 | 152,140 |
| 2015-11-04 | $11.51 | $11.52 | $11.40 | $11.48 | $7.00 | 193,383 |
| 2015-11-03 | $11.59 | $11.61 | $11.54 | $11.60 | $7.02 | 157,558 |
| 2015-11-02 | $11.49 | $11.62 | $11.48 | $11.62 | $7.03 | 190,027 |
| 2015-10-30 | $11.37 | $11.50 | $11.36 | $11.50 | $6.96 | 182,961 |
| 2015-10-29 | $11.36 | $11.39 | $11.34 | $11.38 | $6.89 | 96,484 |
| 2015-10-28 | $11.39 | $11.40 | $11.30 | $11.38 | $6.89 | 130,273 |
| 2015-10-27 | $11.33 | $11.39 | $11.33 | $11.38 | $6.89 | 149,680 |
| 2015-10-26 | $11.38 | $11.42 | $11.35 | $11.37 | $6.88 | 183,559 |
| 2015-10-23 | $11.39 | $11.47 | $11.36 | $11.36 | $6.88 | 177,137 |
| 2015-10-22 | $11.42 | $11.47 | $11.37 | $11.37 | $6.88 | 237,875 |
| 2015-10-21 | $11.39 | $11.45 | $11.34 | $11.42 | $6.91 | 204,115 |
| 2015-10-20 | $11.35 | $11.40 | $11.35 | $11.39 | $6.89 | 170,795 |
| 2015-10-19 | $11.29 | $11.39 | $11.22 | $11.38 | $6.89 | 232,099 |
| 2015-10-16 | $11.21 | $11.31 | $11.18 | $11.30 | $6.84 | 166,270 |
| 2015-10-15 | $11.21 | $11.22 | $11.14 | $11.18 | $6.77 | 308,531 |
| 2015-10-14 | $11.23 | $11.34 | $11.19 | $11.19 | $6.77 | 153,972 |
| 2015-10-13 | $11.23 | $11.31 | $11.22 | $11.25 | $6.81 | 179,035 |
| 2015-10-12 | $11.32 | $11.34 | $11.25 | $11.25 | $6.81 | 188,716 |
| 2015-10-09 | $11.27 | $11.35 | $11.27 | $11.34 | $6.86 | 183,875 |
| 2015-10-08 | $11.15 | $11.28 | $11.13 | $11.27 | $6.82 | 251,733 |
| 2015-10-07 | $11.18 | $11.25 | $11.15 | $11.15 | $6.75 | 336,624 |
| 2015-10-06 | $11.17 | $11.25 | $11.15 | $11.25 | $6.76 | 146,397 |
| 2015-10-05 | $11.08 | $11.19 | $11.07 | $11.17 | $6.71 | 139,816 |
| 2015-10-02 | $10.93 | $11.06 | $10.90 | $11.04 | $6.63 | 122,152 |
| 2015-10-01 | $11.04 | $11.05 | $10.88 | $10.98 | $6.60 | 181,117 |
| 2015-09-30 | $11.04 | $11.11 | $10.94 | $11.07 | $6.65 | 274,367 |
| 2015-09-29 | $11.15 | $11.23 | $10.99 | $10.99 | $6.60 | 149,833 |
| 2015-09-28 | $11.29 | $11.31 | $11.13 | $11.15 | $6.70 | 197,580 |
| 2015-09-25 | $11.34 | $11.38 | $11.31 | $11.32 | $6.80 | 105,728 |
| 2015-09-24 | $11.42 | $11.42 | $11.30 | $11.31 | $6.80 | 104,569 |
| 2015-09-23 | $11.43 | $11.49 | $11.41 | $11.42 | $6.86 | 103,768 |
| 2015-09-22 | $11.47 | $11.53 | $11.40 | $11.43 | $6.87 | 156,945 |
| 2015-09-21 | $11.54 | $11.60 | $11.53 | $11.57 | $6.95 | 243,617 |
| 2015-09-18 | $11.44 | $11.57 | $11.42 | $11.52 | $6.92 | 170,449 |
| 2015-09-17 | $11.37 | $11.46 | $11.32 | $11.45 | $6.88 | 441,322 |
| 2015-09-16 | $11.38 | $11.43 | $11.35 | $11.40 | $6.85 | 369,445 |
| 2015-09-15 | $11.34 | $11.38 | $11.26 | $11.37 | $6.83 | 131,805 |
| 2015-09-14 | $11.32 | $11.37 | $11.31 | $11.34 | $6.82 | 163,742 |
| 2015-09-11 | $11.35 | $11.38 | $11.24 | $11.31 | $6.80 | 192,490 |
| 2015-09-10 | $11.35 | $11.42 | $11.33 | $11.35 | $6.82 | 96,023 |
| 2015-09-09 | $11.37 | $11.45 | $11.35 | $11.37 | $6.83 | 139,146 |
| 2015-09-08 | $11.40 | $11.44 | $11.35 | $11.37 | $6.83 | 173,754 |
| 2015-09-04 | $11.34 | $11.41 | $11.34 | $11.37 | $6.83 | 146,221 |
| 2015-09-03 | $11.44 | $11.45 | $11.39 | $11.40 | $6.85 | 133,193 |
| 2015-09-02 | $11.38 | $11.47 | $11.37 | $11.45 | $6.88 | 150,996 |
| 2015-09-01 | $11.44 | $11.48 | $11.35 | $11.47 | $6.84 | 163,261 |
| 2015-08-31 | $11.42 | $11.48 | $11.38 | $11.45 | $6.83 | 167,994 |
| 2015-08-28 | $11.41 | $11.50 | $11.38 | $11.46 | $6.84 | 148,703 |
| 2015-08-27 | $11.40 | $11.45 | $11.38 | $11.40 | $6.80 | 154,828 |
| 2015-08-26 | $11.34 | $11.39 | $11.25 | $11.39 | $6.80 | 219,888 |