BlackRock Enhanced Equity Dividend Trust (BDJ) Exchange: NYSE
Data as of Nov. 30, 2023
$7.35 ($0.13) 1.80%
BlackRock Enhanced Equity Dividend Trust - Daily Information
Click for more stock information on BlackRock Enhanced Equity Dividend Trust.| Daily Information | Data |
|---|---|
| Date | Nov. 30, 2023 |
| Open | $7.26 |
| Previous Close | $7.35 |
| High | $7.36 |
| Low | $7.24 |
| Adjusted Open | $7.26 |
| Previous Adjusted Close | $7.35 |
| Adjusted High | $7.36 |
| Adjusted Low | $7.24 |
Invest in BlackRock Enhanced Equity Dividend Trust (BDJ)
Historical Stock Data for BlackRock Enhanced Equity Dividend Trust (BDJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-10 | $7.26 | $7.36 | $7.24 | $7.35 | $7.35 | 550,361 |
| 2023-11-09 | $7.35 | $7.35 | $7.20 | $7.22 | $7.22 | 564,455 |
| 2023-11-08 | $7.38 | $7.42 | $7.31 | $7.32 | $7.32 | 570,055 |
| 2023-11-07 | $7.39 | $7.50 | $7.37 | $7.38 | $7.38 | 447,201 |
| 2023-11-06 | $7.59 | $7.59 | $7.40 | $7.42 | $7.42 | 541,316 |
| 2023-11-03 | $7.50 | $7.58 | $7.50 | $7.55 | $7.55 | 341,566 |
| 2023-11-02 | $7.34 | $7.46 | $7.34 | $7.45 | $7.45 | 360,618 |
| 2023-11-01 | $7.16 | $7.30 | $7.14 | $7.29 | $7.29 | 615,353 |
| 2023-10-31 | $7.12 | $7.17 | $7.10 | $7.14 | $7.14 | 659,664 |
| 2023-10-30 | $6.98 | $7.06 | $6.97 | $7.06 | $7.06 | 453,344 |
| 2023-10-27 | $6.98 | $7.03 | $6.92 | $6.94 | $6.94 | 567,309 |
| 2023-10-26 | $7.08 | $7.09 | $6.91 | $6.92 | $6.92 | 1,123,396 |
| 2023-10-25 | $7.14 | $7.16 | $7.07 | $7.07 | $7.07 | 465,794 |
| 2023-10-24 | $7.20 | $7.25 | $7.12 | $7.17 | $7.17 | 598,173 |
| 2023-10-23 | $7.20 | $7.24 | $7.13 | $7.15 | $7.15 | 567,982 |
| 2023-10-20 | $7.29 | $7.29 | $7.21 | $7.21 | $7.21 | 478,483 |
| 2023-10-19 | $7.40 | $7.42 | $7.29 | $7.29 | $7.29 | 557,296 |
| 2023-10-18 | $7.46 | $7.46 | $7.38 | $7.39 | $7.39 | 435,890 |
| 2023-10-17 | $7.47 | $7.51 | $7.43 | $7.45 | $7.45 | 494,749 |
| 2023-10-16 | $7.42 | $7.51 | $7.42 | $7.48 | $7.48 | 665,265 |
| 2023-10-13 | $7.47 | $7.53 | $7.42 | $7.42 | $7.42 | 414,847 |
| 2023-10-12 | $7.58 | $7.60 | $7.50 | $7.52 | $7.46 | 378,361 |
| 2023-10-11 | $7.58 | $7.61 | $7.54 | $7.59 | $7.53 | 494,863 |
| 2023-10-10 | $7.55 | $7.61 | $7.53 | $7.57 | $7.51 | 378,671 |
| 2023-10-09 | $7.50 | $7.55 | $7.48 | $7.51 | $7.45 | 429,800 |
| 2023-10-06 | $7.36 | $7.52 | $7.32 | $7.50 | $7.44 | 564,243 |
| 2023-10-05 | $7.41 | $7.45 | $7.35 | $7.38 | $7.32 | 743,943 |
| 2023-10-04 | $7.41 | $7.45 | $7.37 | $7.44 | $7.38 | 437,829 |
| 2023-10-03 | $7.49 | $7.49 | $7.42 | $7.43 | $7.37 | 679,055 |
| 2023-10-02 | $7.57 | $7.61 | $7.52 | $7.54 | $7.48 | 714,609 |
| 2023-09-29 | $7.63 | $7.63 | $7.55 | $7.61 | $7.55 | 1,676,013 |
| 2023-09-28 | $7.48 | $7.58 | $7.48 | $7.55 | $7.49 | 528,340 |
| 2023-09-27 | $7.48 | $7.52 | $7.45 | $7.48 | $7.42 | 808,290 |
| 2023-09-26 | $7.54 | $7.56 | $7.46 | $7.47 | $7.41 | 626,526 |
| 2023-09-25 | $7.51 | $7.60 | $7.51 | $7.59 | $7.53 | 507,720 |
| 2023-09-22 | $7.57 | $7.60 | $7.53 | $7.56 | $7.50 | 738,257 |
| 2023-09-21 | $7.61 | $7.63 | $7.53 | $7.54 | $7.48 | 594,680 |
| 2023-09-20 | $7.66 | $7.73 | $7.64 | $7.64 | $7.58 | 659,622 |
| 2023-09-19 | $7.60 | $7.63 | $7.57 | $7.63 | $7.57 | 408,482 |
| 2023-09-18 | $7.60 | $7.64 | $7.57 | $7.60 | $7.54 | 661,696 |
| 2023-09-15 | $7.65 | $7.67 | $7.60 | $7.60 | $7.54 | 564,101 |
| 2023-09-14 | $7.64 | $7.70 | $7.63 | $7.68 | $7.62 | 843,174 |
| 2023-09-13 | $7.64 | $7.71 | $7.64 | $7.64 | $7.53 | 724,243 |
| 2023-09-12 | $7.62 | $7.64 | $7.53 | $7.64 | $7.53 | 875,659 |
| 2023-09-11 | $7.65 | $7.67 | $7.57 | $7.60 | $7.49 | 540,010 |
| 2023-09-08 | $7.60 | $7.63 | $7.59 | $7.61 | $7.61 | 357,929 |
| 2023-09-07 | $7.66 | $7.69 | $7.58 | $7.61 | $7.61 | 809,324 |
| 2023-09-06 | $7.74 | $7.76 | $7.64 | $7.67 | $7.67 | 773,984 |
| 2023-09-05 | $7.78 | $7.80 | $7.74 | $7.76 | $7.76 | 490,980 |
| 2023-09-01 | $7.82 | $7.84 | $7.74 | $7.77 | $7.77 | 1,146,089 |
| 2023-08-31 | $7.98 | $8.00 | $7.79 | $7.80 | $7.80 | 1,158,557 |
| 2023-08-30 | $7.97 | $7.98 | $7.90 | $7.92 | $7.92 | 533,263 |
| 2023-08-29 | $7.88 | $7.95 | $7.87 | $7.94 | $7.94 | 439,217 |
| 2023-08-28 | $7.87 | $7.93 | $7.84 | $7.86 | $7.86 | 605,281 |
| 2023-08-25 | $7.85 | $7.88 | $7.77 | $7.86 | $7.86 | 526,187 |
| 2023-08-24 | $7.91 | $7.91 | $7.80 | $7.81 | $7.81 | 502,633 |
| 2023-08-23 | $7.90 | $7.93 | $7.84 | $7.88 | $7.88 | 712,142 |
| 2023-08-22 | $7.98 | $7.99 | $7.87 | $7.88 | $7.88 | 337,985 |
| 2023-08-21 | $7.94 | $7.95 | $7.87 | $7.92 | $7.92 | 526,840 |
| 2023-08-18 | $7.90 | $7.95 | $7.87 | $7.91 | $7.91 | 388,575 |
| 2023-08-17 | $7.98 | $8.00 | $7.91 | $7.92 | $7.92 | 338,093 |
| 2023-08-16 | $8.00 | $8.03 | $7.95 | $7.96 | $7.96 | 456,274 |
| 2023-08-15 | $8.10 | $8.10 | $7.98 | $7.99 | $7.99 | 679,024 |
| 2023-08-14 | $8.13 | $8.15 | $8.09 | $8.11 | $8.11 | 346,156 |
| 2023-08-11 | $8.18 | $8.19 | $8.16 | $8.18 | $8.12 | 490,097 |
| 2023-08-10 | $8.22 | $8.25 | $8.17 | $8.18 | $8.12 | 406,721 |
| 2023-08-09 | $8.21 | $8.23 | $8.15 | $8.16 | $8.10 | 383,336 |
| 2023-08-08 | $8.20 | $8.21 | $8.14 | $8.21 | $8.15 | 462,238 |
| 2023-08-07 | $8.21 | $8.26 | $8.21 | $8.22 | $8.16 | 564,857 |
| 2023-08-04 | $8.27 | $8.27 | $8.19 | $8.21 | $8.15 | 423,958 |
| 2023-08-03 | $8.18 | $8.26 | $8.17 | $8.21 | $8.21 | 589,285 |
| 2023-08-02 | $8.26 | $8.28 | $8.18 | $8.21 | $8.21 | 589,285 |
| 2023-08-01 | $8.36 | $8.39 | $8.28 | $8.29 | $8.29 | 802,289 |
| 2023-07-31 | $8.38 | $8.40 | $8.32 | $8.37 | $8.37 | 675,472 |
| 2023-07-28 | $8.37 | $8.38 | $8.32 | $8.33 | $8.33 | 496,436 |
| 2023-07-27 | $8.42 | $8.42 | $8.33 | $8.33 | $8.33 | 405,475 |
| 2023-07-26 | $8.34 | $8.40 | $8.34 | $8.36 | $8.36 | 282,134 |
| 2023-07-25 | $8.38 | $8.38 | $8.34 | $8.34 | $8.34 | 440,692 |
| 2023-07-24 | $8.36 | $8.41 | $8.34 | $8.37 | $8.37 | 372,043 |
| 2023-07-21 | $8.39 | $8.39 | $8.33 | $8.33 | $8.33 | 292,765 |
| 2023-07-20 | $8.35 | $8.38 | $8.33 | $8.34 | $8.34 | 428,844 |
| 2023-07-19 | $8.39 | $8.41 | $8.36 | $8.39 | $8.39 | 438,078 |
| 2023-07-18 | $8.28 | $8.36 | $8.28 | $8.36 | $8.36 | 441,549 |
| 2023-07-17 | $8.26 | $8.31 | $8.26 | $8.28 | $8.28 | 472,554 |
| 2023-07-14 | $8.38 | $8.38 | $8.29 | $8.29 | $8.29 | 446,484 |
| 2023-07-13 | $8.36 | $8.38 | $8.32 | $8.35 | $8.35 | 442,086 |
| 2023-07-12 | $8.42 | $8.43 | $8.37 | $8.37 | $8.31 | 457,124 |
| 2023-07-11 | $8.29 | $8.35 | $8.29 | $8.34 | $8.34 | 410,595 |
| 2023-07-10 | $8.31 | $8.35 | $8.26 | $8.30 | $8.30 | 537,251 |
| 2023-07-07 | $8.26 | $8.32 | $8.25 | $8.25 | $8.25 | 490,857 |
| 2023-07-06 | $8.25 | $8.30 | $8.21 | $8.24 | $8.24 | 413,499 |
| 2023-07-05 | $8.31 | $8.36 | $8.31 | $8.33 | $8.33 | 360,904 |
| 2023-07-03 | $8.29 | $8.36 | $8.29 | $8.35 | $8.35 | 263,284 |
| 2023-06-30 | $8.34 | $8.35 | $8.29 | $8.34 | $8.34 | 1,125,939 |
| 2023-06-29 | $8.21 | $8.26 | $8.21 | $8.26 | $8.26 | 419,389 |
| 2023-06-28 | $8.21 | $8.25 | $8.18 | $8.21 | $8.21 | 456,921 |
| 2023-06-27 | $8.14 | $8.22 | $8.12 | $8.21 | $8.21 | 498,625 |
| 2023-06-26 | $8.15 | $8.19 | $8.11 | $8.14 | $8.14 | 417,684 |
| 2023-06-23 | $8.19 | $8.20 | $8.12 | $8.13 | $8.13 | 520,808 |
| 2023-06-22 | $8.19 | $8.23 | $8.18 | $8.21 | $8.21 | 372,031 |
| 2023-06-21 | $8.26 | $8.26 | $8.22 | $8.22 | $8.22 | 307,241 |
| 2023-06-20 | $8.27 | $8.27 | $8.19 | $8.24 | $8.24 | 506,458 |
| 2023-06-16 | $8.30 | $8.33 | $8.28 | $8.28 | $8.28 | 311,274 |
| 2023-06-15 | $8.18 | $8.30 | $8.18 | $8.30 | $8.30 | 424,269 |
| 2023-06-14 | $8.27 | $8.28 | $8.18 | $8.19 | $8.19 | 422,794 |
| 2023-06-13 | $8.29 | $8.32 | $8.27 | $8.29 | $8.23 | 286,026 |
| 2023-06-12 | $8.26 | $8.28 | $8.22 | $8.24 | $8.18 | 372,493 |
| 2023-06-09 | $8.27 | $8.28 | $8.24 | $8.26 | $8.20 | 252,824 |
| 2023-06-08 | $8.24 | $8.25 | $8.21 | $8.22 | $8.16 | 334,716 |
| 2023-06-07 | $8.23 | $8.26 | $8.21 | $8.21 | $8.15 | 301,584 |
| 2023-06-06 | $8.17 | $8.24 | $8.15 | $8.22 | $8.16 | 396,158 |
| 2023-06-05 | $8.16 | $8.19 | $8.14 | $8.15 | $8.09 | 317,303 |
| 2023-06-02 | $8.17 | $8.20 | $8.11 | $8.17 | $8.11 | 444,562 |
| 2023-06-01 | $8.08 | $8.11 | $8.03 | $8.10 | $8.04 | 434,448 |
| 2023-05-31 | $8.10 | $8.10 | $8.02 | $8.08 | $8.02 | 548,531 |
| 2023-05-30 | $8.11 | $8.16 | $8.08 | $8.11 | $8.05 | 662,794 |
| 2023-05-26 | $8.03 | $8.13 | $8.02 | $8.10 | $8.04 | 683,688 |
| 2023-05-25 | $8.05 | $8.05 | $7.98 | $8.03 | $7.98 | 657,228 |
| 2023-05-24 | $8.01 | $8.09 | $8.01 | $8.03 | $7.98 | 1,041,615 |
| 2023-05-23 | $8.21 | $8.23 | $8.14 | $8.16 | $8.10 | 330,827 |
| 2023-05-22 | $8.24 | $8.29 | $8.22 | $8.22 | $8.16 | 490,122 |
| 2023-05-19 | $8.27 | $8.30 | $8.25 | $8.25 | $8.19 | 237,190 |
| 2023-05-18 | $8.22 | $8.26 | $8.16 | $8.24 | $8.18 | 392,248 |
| 2023-05-17 | $8.18 | $8.25 | $8.18 | $8.22 | $8.16 | 394,146 |
| 2023-05-16 | $8.22 | $8.25 | $8.17 | $8.17 | $8.11 | 291,735 |
| 2023-05-15 | $8.26 | $8.27 | $8.21 | $8.26 | $8.20 | 326,468 |
| 2023-05-12 | $8.25 | $8.29 | $8.23 | $8.25 | $8.25 | 289,400 |
| 2023-05-11 | $8.32 | $8.32 | $8.27 | $8.31 | $8.25 | 241,360 |
| 2023-05-10 | $8.37 | $8.38 | $8.30 | $8.33 | $8.33 | 358,394 |
| 2023-05-09 | $8.41 | $8.41 | $8.32 | $8.33 | $8.33 | 240,133 |
| 2023-05-08 | $8.39 | $8.41 | $8.36 | $8.37 | $8.37 | 237,340 |
| 2023-05-05 | $8.30 | $8.40 | $8.30 | $8.39 | $8.39 | 218,729 |
| 2023-05-04 | $8.32 | $8.34 | $8.20 | $8.23 | $8.23 | 484,766 |
| 2023-05-03 | $8.38 | $8.41 | $8.30 | $8.31 | $8.31 | 250,167 |
| 2023-05-02 | $8.46 | $8.50 | $8.32 | $8.37 | $8.37 | 322,849 |
| 2023-05-01 | $8.55 | $8.57 | $8.50 | $8.50 | $8.50 | 410,344 |
| 2023-04-28 | $8.45 | $8.53 | $8.42 | $8.53 | $8.53 | 320,619 |
| 2023-04-27 | $8.39 | $8.43 | $8.32 | $8.41 | $8.41 | 437,564 |
| 2023-04-26 | $8.34 | $8.41 | $8.32 | $8.34 | $8.34 | 322,923 |
| 2023-04-25 | $8.45 | $8.45 | $8.33 | $8.33 | $8.33 | 319,054 |
| 2023-04-24 | $8.47 | $8.50 | $8.43 | $8.45 | $8.45 | 311,018 |
| 2023-04-21 | $8.50 | $8.50 | $8.41 | $8.44 | $8.44 | 271,418 |
| 2023-04-20 | $8.49 | $8.51 | $8.42 | $8.48 | $8.48 | 274,705 |
| 2023-04-19 | $8.46 | $8.53 | $8.46 | $8.51 | $8.51 | 277,236 |
| 2023-04-18 | $8.53 | $8.57 | $8.48 | $8.53 | $8.53 | 409,710 |
| 2023-04-17 | $8.56 | $8.57 | $8.47 | $8.51 | $8.51 | 426,988 |
| 2023-04-14 | $8.60 | $8.63 | $8.54 | $8.54 | $8.54 | 308,681 |
| 2023-04-13 | $8.54 | $8.60 | $8.53 | $8.60 | $8.60 | 184,191 |
| 2023-04-12 | $8.60 | $8.64 | $8.55 | $8.57 | $8.51 | 289,852 |
| 2023-04-11 | $8.56 | $8.62 | $8.55 | $8.58 | $8.52 | 291,847 |
| 2023-04-10 | $8.50 | $8.55 | $8.49 | $8.54 | $8.48 | 329,664 |
| 2023-04-06 | $8.49 | $8.51 | $8.46 | $8.49 | $8.43 | 346,685 |
| 2023-04-05 | $8.44 | $8.49 | $8.42 | $8.47 | $8.42 | 434,989 |
| 2023-04-04 | $8.56 | $8.60 | $8.46 | $8.52 | $8.46 | 352,335 |
| 2023-04-03 | $8.59 | $8.66 | $8.52 | $8.56 | $8.50 | 535,976 |
| 2023-03-31 | $8.57 | $8.62 | $8.56 | $8.59 | $8.53 | 742,876 |
| 2023-03-30 | $8.45 | $8.55 | $8.44 | $8.55 | $8.49 | 459,315 |
| 2023-03-29 | $8.35 | $8.42 | $8.35 | $8.41 | $8.36 | 325,846 |
| 2023-03-28 | $8.34 | $8.36 | $8.26 | $8.30 | $8.25 | 384,934 |
| 2023-03-27 | $8.32 | $8.35 | $8.30 | $8.35 | $8.30 | 274,714 |
| 2023-03-24 | $8.27 | $8.28 | $8.18 | $8.28 | $8.28 | 353,481 |
| 2023-03-23 | $8.30 | $8.39 | $8.24 | $8.28 | $8.28 | 324,677 |
| 2023-03-22 | $8.43 | $8.44 | $8.28 | $8.28 | $8.28 | 385,573 |
| 2023-03-21 | $8.42 | $8.43 | $8.34 | $8.41 | $8.41 | 308,478 |
| 2023-03-20 | $8.27 | $8.33 | $8.24 | $8.31 | $8.31 | 209,344 |
| 2023-03-17 | $8.40 | $8.41 | $8.23 | $8.26 | $8.26 | 307,698 |
| 2023-03-16 | $8.31 | $8.43 | $8.23 | $8.39 | $8.39 | 534,061 |
| 2023-03-15 | $8.41 | $8.47 | $8.29 | $8.41 | $8.41 | 1,035,279 |
| 2023-03-14 | $8.61 | $8.64 | $8.50 | $8.57 | $8.57 | 413,159 |
| 2023-03-13 | $8.55 | $8.64 | $8.51 | $8.54 | $8.48 | 463,365 |
| 2023-03-10 | $8.70 | $8.79 | $8.59 | $8.66 | $8.60 | 566,553 |
| 2023-03-09 | $8.90 | $8.93 | $8.70 | $8.70 | $8.64 | 532,551 |
| 2023-03-08 | $8.95 | $8.96 | $8.86 | $8.91 | $8.85 | 361,083 |
| 2023-03-07 | $9.04 | $9.08 | $8.93 | $8.95 | $8.89 | 451,559 |
| 2023-03-06 | $9.13 | $9.15 | $9.05 | $9.08 | $9.02 | 272,798 |
| 2023-03-03 | $9.09 | $9.12 | $9.05 | $9.12 | $9.12 | 311,262 |
| 2023-03-02 | $8.98 | $9.04 | $8.93 | $9.04 | $9.04 | 290,032 |
| 2023-03-01 | $9.08 | $9.10 | $8.96 | $8.99 | $8.99 | 363,580 |
| 2023-02-28 | $9.04 | $9.10 | $9.01 | $9.05 | $9.05 | 423,689 |
| 2023-02-27 | $9.05 | $9.06 | $8.95 | $9.01 | $9.01 | 300,987 |
| 2023-02-24 | $8.95 | $9.02 | $8.91 | $8.99 | $8.99 | 298,169 |
| 2023-02-23 | $9.02 | $9.04 | $8.91 | $8.99 | $8.99 | 332,260 |
| 2023-02-22 | $9.02 | $9.05 | $8.93 | $8.96 | $8.96 | 369,933 |
| 2023-02-21 | $9.07 | $9.15 | $8.96 | $8.96 | $8.96 | 352,746 |
| 2023-02-17 | $9.18 | $9.20 | $9.12 | $9.16 | $9.16 | 306,294 |
| 2023-02-16 | $9.14 | $9.25 | $9.14 | $9.18 | $9.18 | 227,223 |
| 2023-02-15 | $9.14 | $9.23 | $9.11 | $9.23 | $9.23 | 248,317 |
| 2023-02-14 | $9.18 | $9.21 | $9.07 | $9.19 | $9.19 | 347,863 |
| 2023-02-13 | $9.17 | $9.26 | $9.16 | $9.24 | $9.18 | 251,159 |
| 2023-02-10 | $9.09 | $9.14 | $9.07 | $9.14 | $9.08 | 220,497 |
| 2023-02-09 | $9.26 | $9.27 | $9.09 | $9.09 | $9.03 | 338,431 |
| 2023-02-08 | $9.19 | $9.23 | $9.12 | $9.18 | $9.12 | 309,243 |
| 2023-02-07 | $9.10 | $9.21 | $9.09 | $9.19 | $9.13 | 449,886 |
| 2023-02-06 | $9.21 | $9.23 | $9.12 | $9.12 | $9.06 | 360,160 |
| 2023-02-03 | $9.31 | $9.35 | $9.23 | $9.26 | $9.20 | 276,807 |
| 2023-02-02 | $9.42 | $9.42 | $9.31 | $9.36 | $9.30 | 281,766 |
| 2023-02-01 | $9.31 | $9.41 | $9.22 | $9.35 | $9.29 | 313,857 |
| 2023-01-31 | $9.19 | $9.30 | $9.16 | $9.30 | $9.24 | 550,950 |
| 2023-01-30 | $9.09 | $9.19 | $9.05 | $9.10 | $9.04 | 497,243 |
| 2023-01-27 | $9.12 | $9.20 | $9.06 | $9.09 | $9.03 | 515,706 |
| 2023-01-26 | $9.14 | $9.17 | $9.04 | $9.12 | $9.06 | 591,767 |
| 2023-01-25 | $9.03 | $9.09 | $8.99 | $9.06 | $9.00 | 465,016 |
| 2023-01-24 | $9.16 | $9.45 | $9.03 | $9.07 | $9.01 | 917,321 |
| 2023-01-23 | $9.02 | $9.17 | $8.99 | $9.09 | $9.03 | 323,775 |
| 2023-01-20 | $8.97 | $9.02 | $8.91 | $9.00 | $8.95 | 342,805 |
| 2023-01-19 | $8.98 | $8.99 | $8.90 | $8.91 | $8.86 | 403,733 |
| 2023-01-18 | $9.13 | $9.17 | $8.99 | $9.00 | $8.95 | 438,096 |
| 2023-01-17 | $9.15 | $9.18 | $9.08 | $9.10 | $9.04 | 420,361 |
| 2023-01-13 | $9.13 | $9.17 | $9.08 | $9.13 | $9.13 | 538,047 |
| 2023-01-12 | $9.17 | $9.27 | $9.13 | $9.20 | $9.20 | 412,948 |
| 2023-01-11 | $9.16 | $9.25 | $9.16 | $9.24 | $9.18 | 236,698 |
| 2023-01-10 | $9.09 | $9.16 | $9.06 | $9.16 | $9.10 | 360,033 |
| 2023-01-09 | $9.13 | $9.20 | $9.08 | $9.08 | $9.02 | 385,775 |
| 2023-01-06 | $9.00 | $9.10 | $8.96 | $9.08 | $9.02 | 295,574 |
| 2023-01-05 | $8.91 | $9.00 | $8.86 | $8.94 | $8.89 | 476,482 |
| 2023-01-04 | $9.02 | $9.05 | $8.94 | $9.00 | $8.95 | 361,567 |
| 2023-01-03 | $9.06 | $9.14 | $8.87 | $8.96 | $8.91 | 844,582 |
| 2022-12-30 | $8.91 | $9.14 | $8.86 | $9.01 | $8.96 | 2,332,706 |
| 2022-12-29 | $8.59 | $8.83 | $8.58 | $8.83 | $8.78 | 777,968 |
| 2022-12-28 | $8.49 | $8.66 | $8.48 | $8.48 | $8.43 | 886,220 |
| 2022-12-27 | $8.66 | $8.72 | $8.48 | $8.52 | $8.47 | 558,787 |
| 2022-12-23 | $8.54 | $8.63 | $8.51 | $8.62 | $8.57 | 343,290 |
| 2022-12-22 | $8.45 | $8.52 | $8.39 | $8.50 | $8.45 | 432,555 |
| 2022-12-21 | $8.41 | $8.52 | $8.41 | $8.50 | $8.45 | 451,445 |
| 2022-12-20 | $8.45 | $8.49 | $8.37 | $8.40 | $8.35 | 443,470 |
| 2022-12-19 | $8.49 | $8.56 | $8.38 | $8.42 | $8.37 | 553,230 |
| 2022-12-16 | $8.67 | $8.68 | $8.46 | $8.50 | $8.45 | 510,507 |
| 2022-12-15 | $8.77 | $8.78 | $8.64 | $8.76 | $8.71 | 650,819 |
| 2022-12-14 | $9.19 | $9.34 | $9.16 | $9.18 | $8.64 | 561,937 |
| 2022-12-13 | $9.31 | $9.34 | $9.12 | $9.21 | $8.67 | 572,853 |
| 2022-12-12 | $9.14 | $9.19 | $9.08 | $9.16 | $8.62 | 547,879 |
| 2022-12-09 | $9.20 | $9.21 | $9.09 | $9.09 | $8.55 | 316,338 |
| 2022-12-08 | $9.23 | $9.28 | $9.18 | $9.21 | $9.21 | 309,064 |
| 2022-12-07 | $9.20 | $9.31 | $9.15 | $9.18 | $9.18 | 378,797 |
| 2022-12-06 | $9.30 | $9.34 | $9.14 | $9.21 | $9.21 | 349,965 |
| 2022-12-05 | $9.37 | $9.42 | $9.24 | $9.28 | $9.28 | 367,837 |
| 2022-12-02 | $9.40 | $9.48 | $9.39 | $9.44 | $9.44 | 248,133 |
| 2022-12-01 | $9.43 | $9.55 | $9.39 | $9.50 | $9.50 | 510,420 |
| 2022-11-30 | $9.29 | $9.45 | $9.25 | $9.44 | $9.44 | 599,073 |
| 2022-11-29 | $9.25 | $9.32 | $9.19 | $9.28 | $9.28 | 378,353 |
| 2022-11-28 | $9.25 | $9.30 | $9.23 | $9.25 | $9.25 | 279,106 |
| 2022-11-25 | $9.24 | $9.31 | $9.24 | $9.27 | $9.27 | 123,708 |
| 2022-11-23 | $9.24 | $9.31 | $9.21 | $9.28 | $9.28 | 352,153 |
| 2022-11-22 | $9.15 | $9.22 | $9.13 | $9.21 | $9.21 | 290,420 |
| 2022-11-21 | $9.13 | $9.13 | $9.02 | $9.09 | $9.09 | 273,011 |
| 2022-11-18 | $9.07 | $9.15 | $9.05 | $9.14 | $9.14 | 408,192 |
| 2022-11-17 | $8.99 | $9.06 | $8.87 | $8.96 | $8.96 | 630,006 |
| 2022-11-16 | $9.12 | $9.13 | $8.98 | $9.03 | $9.03 | 486,285 |
| 2022-11-15 | $9.28 | $9.29 | $9.08 | $9.16 | $9.16 | 580,855 |
| 2022-11-14 | $9.21 | $9.29 | $9.20 | $9.20 | $9.20 | 301,557 |
| 2022-11-11 | $9.34 | $9.38 | $9.26 | $9.32 | $9.26 | 352,221 |
| 2022-11-10 | $9.22 | $9.36 | $9.15 | $9.34 | $9.28 | 501,357 |
| 2022-11-09 | $9.09 | $9.13 | $8.94 | $8.99 | $8.94 | 423,625 |
| 2022-11-08 | $9.16 | $9.22 | $9.06 | $9.17 | $9.11 | 405,676 |
| 2022-11-07 | $8.99 | $9.15 | $8.93 | $9.12 | $9.06 | 591,972 |
| 2022-11-04 | $8.92 | $9.03 | $8.81 | $8.93 | $8.93 | 437,624 |
| 2022-11-03 | $8.81 | $8.88 | $8.70 | $8.80 | $8.80 | 477,338 |
| 2022-11-02 | $9.05 | $9.08 | $8.87 | $8.89 | $8.89 | 425,508 |
| 2022-11-01 | $8.99 | $9.07 | $8.93 | $9.05 | $9.05 | 652,607 |
| 2022-10-31 | $8.84 | $8.94 | $8.79 | $8.92 | $8.92 | 519,010 |
| 2022-10-28 | $8.75 | $8.84 | $8.71 | $8.82 | $8.82 | 357,512 |
| 2022-10-27 | $8.82 | $8.89 | $8.71 | $8.73 | $8.73 | 379,822 |
| 2022-10-26 | $8.76 | $8.83 | $8.74 | $8.76 | $8.76 | 347,361 |
| 2022-10-25 | $8.66 | $8.79 | $8.65 | $8.79 | $8.79 | 218,839 |
| 2022-10-24 | $8.57 | $8.65 | $8.53 | $8.63 | $8.63 | 357,635 |
| 2022-10-21 | $8.39 | $8.51 | $8.34 | $8.51 | $8.51 | 285,020 |
| 2022-10-20 | $8.41 | $8.50 | $8.32 | $8.36 | $8.36 | 290,996 |
| 2022-10-19 | $8.46 | $8.55 | $8.41 | $8.43 | $8.43 | 352,379 |
| 2022-10-18 | $8.49 | $8.53 | $8.39 | $8.46 | $8.46 | 310,297 |
| 2022-10-17 | $8.41 | $8.48 | $8.34 | $8.34 | $8.34 | 423,213 |
| 2022-10-14 | $8.62 | $8.62 | $8.27 | $8.30 | $8.30 | 368,334 |
| 2022-10-13 | $8.09 | $8.51 | $8.00 | $8.51 | $8.51 | 917,508 |
| 2022-10-12 | $8.20 | $8.32 | $8.18 | $8.25 | $8.25 | 514,135 |
| 2022-10-11 | $8.15 | $8.28 | $8.09 | $8.17 | $8.17 | 447,798 |
| 2022-10-10 | $8.20 | $8.25 | $8.13 | $8.14 | $8.14 | 278,759 |
| 2022-10-07 | $8.29 | $8.36 | $8.15 | $8.20 | $8.20 | 498,721 |
| 2022-10-06 | $8.48 | $8.51 | $8.38 | $8.38 | $8.38 | 337,829 |
| 2022-10-05 | $8.54 | $8.59 | $8.44 | $8.54 | $8.54 | 477,483 |
| 2022-10-04 | $8.39 | $8.62 | $8.38 | $8.60 | $8.60 | 362,189 |
| 2022-10-03 | $8.21 | $8.31 | $8.12 | $8.29 | $8.29 | 628,323 |
| 2022-09-30 | $8.14 | $8.31 | $8.11 | $8.11 | $8.11 | 1,048,448 |
| 2022-09-29 | $8.24 | $8.27 | $8.05 | $8.15 | $8.15 | 605,040 |
| 2022-09-28 | $8.16 | $8.37 | $8.11 | $8.34 | $8.34 | 472,814 |
| 2022-09-27 | $8.12 | $8.22 | $8.06 | $8.18 | $8.18 | 856,657 |
| 2022-09-26 | $8.32 | $8.34 | $8.03 | $8.08 | $8.08 | 909,615 |
| 2022-09-23 | $8.59 | $8.59 | $8.29 | $8.39 | $8.39 | 698,909 |
| 2022-09-22 | $8.73 | $8.75 | $8.58 | $8.60 | $8.60 | 358,273 |
| 2022-09-21 | $8.93 | $8.96 | $8.72 | $8.74 | $8.74 | 511,637 |
| 2022-09-20 | $9.00 | $9.01 | $8.86 | $8.88 | $8.88 | 366,801 |
| 2022-09-19 | $8.96 | $9.08 | $8.93 | $9.06 | $9.06 | 329,012 |
| 2022-09-16 | $9.02 | $9.07 | $8.97 | $9.04 | $9.04 | 322,491 |
| 2022-09-15 | $9.13 | $9.20 | $9.09 | $9.18 | $9.18 | 335,604 |
| 2022-09-14 | $9.06 | $9.16 | $9.02 | $9.13 | $9.13 | 490,665 |
| 2022-09-13 | $9.41 | $9.42 | $9.09 | $9.09 | $9.03 | 947,380 |
| 2022-09-12 | $9.52 | $9.59 | $9.50 | $9.54 | $9.48 | 303,522 |
| 2022-09-09 | $9.37 | $9.51 | $9.37 | $9.50 | $9.44 | 312,371 |
| 2022-09-08 | $9.29 | $9.34 | $9.23 | $9.34 | $9.34 | 475,303 |
| 2022-09-07 | $9.30 | $9.40 | $9.24 | $9.29 | $9.29 | 369,523 |
| 2022-09-06 | $9.37 | $9.37 | $9.26 | $9.29 | $9.29 | 489,046 |
| 2022-09-02 | $9.46 | $9.52 | $9.32 | $9.35 | $9.35 | 220,264 |
| 2022-09-01 | $9.39 | $9.45 | $9.31 | $9.43 | $9.43 | 287,230 |
| 2022-08-31 | $9.47 | $9.49 | $9.40 | $9.44 | $9.44 | 436,444 |
| 2022-08-30 | $9.45 | $9.47 | $9.32 | $9.39 | $9.39 | 447,831 |
| 2022-08-29 | $9.37 | $9.51 | $9.35 | $9.39 | $9.39 | 521,431 |
| 2022-08-26 | $9.57 | $9.61 | $9.43 | $9.43 | $9.43 | 323,283 |
| 2022-08-25 | $9.52 | $9.55 | $9.48 | $9.55 | $9.55 | 244,223 |
| 2022-08-24 | $9.45 | $9.50 | $9.43 | $9.50 | $9.50 | 241,845 |
| 2022-08-23 | $9.47 | $9.48 | $9.39 | $9.42 | $9.42 | 317,909 |
| 2022-08-22 | $9.48 | $9.49 | $9.42 | $9.47 | $9.47 | 274,791 |
| 2022-08-19 | $9.51 | $9.54 | $9.47 | $9.52 | $9.52 | 301,604 |
| 2022-08-18 | $9.63 | $9.65 | $9.57 | $9.58 | $9.58 | 242,510 |
| 2022-08-17 | $9.65 | $9.68 | $9.56 | $9.60 | $9.60 | 330,714 |
| 2022-08-16 | $9.60 | $9.73 | $9.58 | $9.68 | $9.68 | 383,730 |
| 2022-08-15 | $9.70 | $9.71 | $9.64 | $9.64 | $9.64 | 441,771 |
| 2022-08-12 | $9.58 | $9.71 | $9.58 | $9.71 | $9.71 | 350,346 |
| 2022-08-11 | $9.64 | $9.74 | $9.57 | $9.62 | $9.56 | 452,561 |
| 2022-08-10 | $9.64 | $9.66 | $9.58 | $9.63 | $9.57 | 448,863 |
| 2022-08-09 | $9.54 | $9.56 | $9.42 | $9.54 | $9.49 | 443,266 |
| 2022-08-08 | $9.51 | $9.58 | $9.47 | $9.54 | $9.49 | 296,840 |
| 2022-08-05 | $9.43 | $9.54 | $9.40 | $9.46 | $9.41 | 477,527 |
| 2022-08-04 | $9.63 | $9.63 | $9.50 | $9.52 | $9.47 | 449,009 |
| 2022-08-03 | $9.55 | $9.61 | $9.50 | $9.60 | $9.54 | 343,601 |
| 2022-08-02 | $9.60 | $9.63 | $9.48 | $9.49 | $9.44 | 515,574 |
| 2022-08-01 | $9.57 | $9.61 | $9.53 | $9.61 | $9.55 | 469,587 |
| 2022-07-29 | $9.75 | $9.84 | $9.57 | $9.60 | $9.54 | 699,345 |
| 2022-07-28 | $9.65 | $9.71 | $9.52 | $9.71 | $9.65 | 476,191 |
| 2022-07-27 | $9.46 | $9.64 | $9.44 | $9.62 | $9.56 | 399,730 |
| 2022-07-26 | $9.40 | $9.43 | $9.33 | $9.38 | $9.33 | 312,576 |
| 2022-07-25 | $9.39 | $9.47 | $9.39 | $9.43 | $9.37 | 273,902 |
| 2022-07-22 | $9.49 | $9.51 | $9.33 | $9.37 | $9.32 | 366,465 |
| 2022-07-21 | $9.46 | $9.55 | $9.38 | $9.46 | $9.41 | 551,968 |
| 2022-07-20 | $9.26 | $9.49 | $9.22 | $9.47 | $9.42 | 800,730 |
| 2022-07-19 | $9.07 | $9.24 | $9.07 | $9.24 | $9.19 | 299,413 |
| 2022-07-18 | $9.04 | $9.13 | $9.00 | $9.01 | $8.96 | 452,003 |
| 2022-07-15 | $8.97 | $9.11 | $8.95 | $9.02 | $8.97 | 506,218 |
| 2022-07-14 | $8.91 | $8.93 | $8.84 | $8.93 | $8.88 | 333,456 |
| 2022-07-13 | $9.01 | $9.11 | $8.97 | $9.05 | $8.94 | 426,918 |
| 2022-07-12 | $9.13 | $9.21 | $9.05 | $9.11 | $9.00 | 387,362 |
| 2022-07-11 | $9.12 | $9.17 | $9.06 | $9.15 | $9.04 | 360,470 |
| 2022-07-08 | $9.10 | $9.17 | $9.08 | $9.11 | $9.00 | 242,900 |
| 2022-07-07 | $9.06 | $9.12 | $9.02 | $9.12 | $9.01 | 363,434 |
| 2022-07-06 | $8.91 | $9.08 | $8.91 | $9.06 | $8.95 | 424,865 |
| 2022-07-05 | $8.90 | $8.96 | $8.81 | $8.93 | $8.82 | 420,235 |
| 2022-07-01 | $8.81 | $9.00 | $8.81 | $8.99 | $8.88 | 312,543 |
| 2022-06-30 | $8.97 | $9.00 | $8.82 | $8.83 | $8.72 | 1,174,646 |
| 2022-06-29 | $9.04 | $9.07 | $8.94 | $8.99 | $8.88 | 430,918 |
| 2022-06-28 | $9.05 | $9.15 | $8.96 | $9.02 | $8.91 | 479,288 |
| 2022-06-27 | $9.06 | $9.12 | $8.96 | $8.99 | $8.88 | 325,414 |
| 2022-06-24 | $8.86 | $9.07 | $8.86 | $9.03 | $8.92 | 350,909 |
| 2022-06-23 | $8.82 | $8.85 | $8.73 | $8.82 | $8.71 | 345,093 |
| 2022-06-22 | $8.78 | $8.90 | $8.77 | $8.80 | $8.69 | 384,524 |
| 2022-06-21 | $8.84 | $8.96 | $8.83 | $8.84 | $8.73 | 533,551 |
| 2022-06-17 | $8.78 | $8.88 | $8.70 | $8.77 | $8.67 | 410,178 |
| 2022-06-16 | $8.94 | $8.95 | $8.67 | $8.76 | $8.66 | 714,624 |
| 2022-06-15 | $9.00 | $9.11 | $8.91 | $9.07 | $8.96 | 562,261 |
| 2022-06-14 | $9.08 | $9.11 | $8.85 | $8.94 | $8.83 | 593,457 |
| 2022-06-13 | $9.34 | $9.34 | $9.07 | $9.10 | $8.93 | 645,167 |
| 2022-06-10 | $9.53 | $9.56 | $9.36 | $9.49 | $9.32 | 538,042 |
| 2022-06-09 | $9.70 | $9.74 | $9.57 | $9.60 | $9.43 | 373,841 |
| 2022-06-08 | $9.71 | $9.77 | $9.67 | $9.70 | $9.52 | 409,021 |
| 2022-06-07 | $9.60 | $9.74 | $9.58 | $9.74 | $9.56 | 279,309 |
| 2022-06-06 | $9.66 | $9.70 | $9.59 | $9.63 | $9.46 | 372,288 |
| 2022-06-03 | $9.64 | $9.66 | $9.56 | $9.58 | $9.41 | 413,939 |
| 2022-06-02 | $9.63 | $9.71 | $9.60 | $9.67 | $9.49 | 720,288 |
| 2022-06-01 | $9.72 | $9.74 | $9.54 | $9.63 | $9.46 | 620,455 |
| 2022-05-31 | $9.73 | $9.76 | $9.61 | $9.65 | $9.47 | 863,062 |
| 2022-05-27 | $9.55 | $9.66 | $9.54 | $9.65 | $9.47 | 416,461 |
| 2022-05-26 | $9.32 | $9.55 | $9.30 | $9.50 | $9.33 | 377,632 |
| 2022-05-25 | $9.18 | $9.30 | $9.16 | $9.28 | $9.11 | 326,333 |
| 2022-05-24 | $9.18 | $9.21 | $9.07 | $9.18 | $9.01 | 326,366 |
| 2022-05-23 | $9.11 | $9.25 | $9.10 | $9.19 | $9.02 | 441,543 |
| 2022-05-20 | $9.15 | $9.16 | $8.93 | $9.03 | $8.87 | 498,343 |
| 2022-05-19 | $9.06 | $9.11 | $8.95 | $9.06 | $8.90 | 700,373 |
| 2022-05-18 | $9.29 | $9.29 | $9.06 | $9.10 | $8.93 | 467,677 |
| 2022-05-17 | $9.20 | $9.34 | $9.20 | $9.33 | $9.16 | 358,910 |
| 2022-05-16 | $9.12 | $9.18 | $9.05 | $9.12 | $8.95 | 437,427 |
| 2022-05-13 | $8.97 | $9.16 | $8.97 | $9.12 | $8.95 | 534,593 |
| 2022-05-12 | $8.96 | $8.99 | $8.81 | $8.95 | $8.73 | 776,754 |
| 2022-05-11 | $9.01 | $9.20 | $8.95 | $8.98 | $8.76 | 592,657 |
| 2022-05-10 | $9.21 | $9.27 | $8.99 | $9.02 | $8.80 | 632,157 |
| 2022-05-09 | $9.25 | $9.28 | $9.08 | $9.09 | $8.87 | 716,365 |
| 2022-05-06 | $9.35 | $9.43 | $9.26 | $9.34 | $9.11 | 700,054 |
| 2022-05-05 | $9.55 | $9.55 | $9.28 | $9.37 | $9.14 | 563,443 |
| 2022-05-04 | $9.48 | $9.61 | $9.35 | $9.59 | $9.36 | 726,319 |
| 2022-05-03 | $9.31 | $9.52 | $9.29 | $9.42 | $9.19 | 847,634 |
| 2022-05-02 | $9.22 | $9.31 | $9.06 | $9.25 | $9.03 | 860,779 |
| 2022-04-29 | $9.46 | $9.47 | $9.23 | $9.24 | $9.02 | 578,260 |
| 2022-04-28 | $9.38 | $9.48 | $9.30 | $9.47 | $9.24 | 386,628 |
| 2022-04-27 | $9.29 | $9.42 | $9.28 | $9.30 | $9.08 | 507,203 |
| 2022-04-26 | $9.47 | $9.49 | $9.27 | $9.27 | $9.05 | 444,426 |
| 2022-04-25 | $9.50 | $9.51 | $9.32 | $9.49 | $9.26 | 663,232 |
| 2022-04-22 | $9.74 | $9.75 | $9.51 | $9.52 | $9.29 | 463,342 |
| 2022-04-21 | $9.89 | $9.95 | $9.70 | $9.72 | $9.49 | 406,431 |
| 2022-04-20 | $9.84 | $9.87 | $9.78 | $9.83 | $9.59 | 490,551 |
| 2022-04-19 | $9.68 | $9.80 | $9.68 | $9.78 | $9.54 | 425,968 |
| 2022-04-18 | $9.60 | $9.71 | $9.60 | $9.68 | $9.45 | 411,119 |
| 2022-04-14 | $9.74 | $9.83 | $9.58 | $9.58 | $9.35 | 493,058 |
| 2022-04-13 | $9.69 | $9.79 | $9.69 | $9.69 | $9.46 | 276,751 |
| 2022-04-12 | $9.80 | $9.85 | $9.70 | $9.75 | $9.46 | 413,373 |
| 2022-04-11 | $9.82 | $9.87 | $9.73 | $9.75 | $9.46 | 339,876 |
| 2022-04-08 | $9.75 | $9.83 | $9.74 | $9.82 | $9.53 | 301,095 |
| 2022-04-07 | $9.74 | $9.80 | $9.61 | $9.75 | $9.46 | 350,165 |
| 2022-04-06 | $9.76 | $9.79 | $9.67 | $9.73 | $9.44 | 463,485 |
| 2022-04-05 | $9.80 | $9.88 | $9.77 | $9.83 | $9.54 | 514,584 |
| 2022-04-04 | $9.96 | $10.00 | $9.80 | $9.83 | $9.54 | 423,964 |
| 2022-04-01 | $9.95 | $9.98 | $9.84 | $9.96 | $9.66 | 402,177 |
| 2022-03-31 | $10.01 | $10.02 | $9.88 | $9.90 | $9.61 | 858,619 |
| 2022-03-30 | $9.93 | $9.95 | $9.87 | $9.95 | $9.65 | 349,939 |
| 2022-03-29 | $9.83 | $9.95 | $9.82 | $9.92 | $9.62 | 541,229 |
| 2022-03-28 | $9.79 | $9.81 | $9.70 | $9.80 | $9.51 | 309,547 |
| 2022-03-25 | $9.84 | $9.89 | $9.73 | $9.79 | $9.50 | 361,371 |
| 2022-03-24 | $9.80 | $9.83 | $9.76 | $9.82 | $9.53 | 285,459 |
| 2022-03-23 | $9.78 | $9.80 | $9.73 | $9.75 | $9.46 | 278,079 |
| 2022-03-22 | $9.72 | $9.86 | $9.72 | $9.78 | $9.49 | 466,006 |
| 2022-03-21 | $9.69 | $9.72 | $9.62 | $9.66 | $9.37 | 314,615 |
| 2022-03-18 | $9.70 | $9.70 | $9.60 | $9.69 | $9.40 | 369,392 |
| 2022-03-17 | $9.53 | $9.70 | $9.47 | $9.70 | $9.41 | 379,088 |
| 2022-03-16 | $9.40 | $9.55 | $9.34 | $9.53 | $9.25 | 873,637 |
| 2022-03-15 | $9.26 | $9.35 | $9.24 | $9.33 | $9.05 | 577,155 |
| 2022-03-14 | $9.21 | $9.36 | $9.13 | $9.16 | $8.89 | 642,083 |
| 2022-03-11 | $9.41 | $9.42 | $9.24 | $9.24 | $8.91 | 461,210 |
| 2022-03-10 | $9.31 | $9.36 | $9.22 | $9.33 | $9.00 | 570,993 |
| 2022-03-09 | $9.31 | $9.44 | $9.31 | $9.38 | $9.05 | 418,587 |
| 2022-03-08 | $9.18 | $9.32 | $9.10 | $9.15 | $8.82 | 1,014,493 |
| 2022-03-07 | $9.34 | $9.37 | $9.15 | $9.16 | $8.83 | 838,045 |
| 2022-03-04 | $9.53 | $9.57 | $9.36 | $9.37 | $9.04 | 1,927,015 |
| 2022-03-03 | $9.75 | $9.75 | $9.61 | $9.69 | $9.34 | 453,019 |
| 2022-03-02 | $9.55 | $9.75 | $9.55 | $9.71 | $9.36 | 515,831 |
| 2022-03-01 | $9.62 | $9.68 | $9.46 | $9.55 | $9.21 | 757,641 |
| 2022-02-28 | $9.70 | $9.75 | $9.53 | $9.69 | $9.34 | 692,352 |
| 2022-02-25 | $9.48 | $9.78 | $9.48 | $9.78 | $9.43 | 772,453 |
| 2022-02-24 | $9.15 | $9.44 | $9.06 | $9.43 | $9.09 | 1,366,465 |
| 2022-02-23 | $9.54 | $9.59 | $9.38 | $9.39 | $9.05 | 600,063 |
| 2022-02-22 | $9.63 | $9.69 | $9.38 | $9.48 | $9.14 | 980,345 |
| 2022-02-18 | $9.75 | $9.81 | $9.70 | $9.73 | $9.38 | 402,582 |
| 2022-02-17 | $9.87 | $9.89 | $9.70 | $9.75 | $9.40 | 387,909 |
| 2022-02-16 | $9.85 | $9.92 | $9.79 | $9.89 | $9.54 | 393,566 |
| 2022-02-15 | $9.85 | $9.90 | $9.82 | $9.85 | $9.50 | 361,932 |
| 2022-02-14 | $9.85 | $9.87 | $9.73 | $9.76 | $9.41 | 610,928 |
| 2022-02-11 | $10.05 | $10.08 | $9.84 | $9.88 | $9.48 | 562,213 |
| 2022-02-10 | $10.06 | $10.14 | $9.95 | $10.02 | $9.61 | 698,519 |
| 2022-02-09 | $10.05 | $10.14 | $10.04 | $10.12 | $9.71 | 419,601 |
| 2022-02-08 | $9.85 | $10.00 | $9.83 | $10.00 | $9.59 | 665,869 |
| 2022-02-07 | $9.91 | $9.92 | $9.79 | $9.83 | $9.43 | 394,940 |
| 2022-02-04 | $9.81 | $9.91 | $9.76 | $9.85 | $9.45 | 440,794 |
| 2022-02-03 | $9.91 | $9.91 | $9.78 | $9.79 | $9.39 | 401,062 |
| 2022-02-02 | $9.94 | $9.97 | $9.89 | $9.96 | $9.56 | 359,370 |
| 2022-02-01 | $9.80 | $9.92 | $9.77 | $9.90 | $9.50 | 500,216 |
| 2022-01-31 | $9.72 | $9.78 | $9.65 | $9.78 | $9.38 | 585,062 |
| 2022-01-28 | $9.57 | $9.68 | $9.44 | $9.68 | $9.29 | 660,726 |
| 2022-01-27 | $9.59 | $9.75 | $9.50 | $9.53 | $9.14 | 574,030 |
| 2022-01-26 | $9.63 | $9.69 | $9.40 | $9.54 | $9.15 | 616,504 |
| 2022-01-25 | $9.42 | $9.58 | $9.26 | $9.47 | $9.09 | 990,430 |
| 2022-01-24 | $9.51 | $9.60 | $9.00 | $9.59 | $9.20 | 1,805,224 |
| 2022-01-21 | $9.84 | $9.85 | $9.51 | $9.64 | $9.25 | 2,113,634 |
| 2022-01-20 | $10.01 | $10.07 | $9.84 | $9.90 | $9.50 | 800,606 |
| 2022-01-19 | $10.06 | $10.10 | $9.95 | $9.99 | $9.58 | 583,936 |
| 2022-01-18 | $10.10 | $10.11 | $9.98 | $10.03 | $9.62 | 633,363 |
| 2022-01-14 | $10.15 | $10.23 | $10.05 | $10.15 | $9.74 | 796,137 |
| 2022-01-13 | $10.37 | $10.40 | $10.18 | $10.18 | $9.77 | 525,845 |
| 2022-01-12 | $10.35 | $10.45 | $10.32 | $10.43 | $9.96 | 550,795 |
| 2022-01-11 | $10.22 | $10.31 | $10.18 | $10.29 | $9.82 | 591,367 |
| 2022-01-10 | $10.12 | $10.22 | $10.07 | $10.18 | $9.72 | 554,675 |
| 2022-01-07 | $10.18 | $10.24 | $10.12 | $10.12 | $9.66 | 467,819 |
| 2022-01-06 | $10.12 | $10.19 | $10.06 | $10.14 | $9.68 | 584,547 |
| 2022-01-05 | $10.25 | $10.32 | $10.12 | $10.12 | $9.66 | 592,158 |
| 2022-01-04 | $10.21 | $10.35 | $10.16 | $10.22 | $9.76 | 691,491 |
| 2022-01-03 | $10.15 | $10.23 | $10.07 | $10.14 | $9.68 | 892,943 |
| 2021-12-31 | $10.23 | $10.34 | $10.08 | $10.08 | $9.62 | 1,547,828 |
| 2021-12-30 | $10.13 | $10.19 | $10.08 | $10.15 | $9.69 | 513,473 |
| 2021-12-29 | $9.94 | $10.15 | $9.93 | $10.10 | $9.64 | 732,187 |
| 2021-12-28 | $9.93 | $9.96 | $9.90 | $9.92 | $9.47 | 233,160 |
| 2021-12-27 | $9.91 | $9.95 | $9.87 | $9.91 | $9.46 | 272,954 |
| 2021-12-23 | $9.77 | $9.87 | $9.77 | $9.85 | $9.40 | 324,811 |
| 2021-12-22 | $9.68 | $9.73 | $9.63 | $9.73 | $9.29 | 342,931 |
| 2021-12-21 | $9.45 | $9.64 | $9.44 | $9.64 | $9.20 | 379,262 |
| 2021-12-20 | $9.49 | $9.53 | $9.33 | $9.37 | $8.95 | 677,939 |
| 2021-12-17 | $9.70 | $9.71 | $9.49 | $9.58 | $9.15 | 447,189 |
| 2021-12-16 | $9.78 | $9.81 | $9.68 | $9.73 | $9.29 | 501,944 |
| 2021-12-15 | $9.91 | $9.95 | $9.83 | $9.94 | $9.44 | 385,314 |
| 2021-12-14 | $9.81 | $9.91 | $9.79 | $9.87 | $9.37 | 422,468 |
| 2021-12-13 | $9.84 | $9.84 | $9.74 | $9.82 | $9.33 | 412,188 |
| 2021-12-10 | $9.95 | $9.98 | $9.78 | $9.81 | $9.32 | 556,197 |
| 2021-12-09 | $9.97 | $9.97 | $9.91 | $9.93 | $9.43 | 311,382 |
| 2021-12-08 | $9.99 | $10.00 | $9.93 | $9.96 | $9.46 | 361,241 |
| 2021-12-07 | $9.95 | $10.04 | $9.87 | $9.89 | $9.39 | 483,200 |
| 2021-12-06 | $9.70 | $9.83 | $9.67 | $9.80 | $9.31 | 504,460 |
| 2021-12-03 | $9.78 | $9.83 | $9.61 | $9.65 | $9.17 | 383,667 |
| 2021-12-02 | $9.60 | $9.76 | $9.60 | $9.74 | $9.25 | 273,691 |
| 2021-12-01 | $9.80 | $9.90 | $9.57 | $9.58 | $9.10 | 496,567 |
| 2021-11-30 | $9.94 | $9.94 | $9.71 | $9.73 | $9.24 | 711,848 |
| 2021-11-29 | $10.00 | $10.00 | $9.83 | $9.94 | $9.44 | 491,250 |
| 2021-11-26 | $9.98 | $9.99 | $9.84 | $9.93 | $9.43 | 330,177 |
| 2021-11-24 | $10.12 | $10.16 | $10.09 | $10.10 | $9.59 | 252,773 |
| 2021-11-23 | $10.08 | $10.14 | $10.07 | $10.13 | $9.62 | 335,994 |
| 2021-11-22 | $10.00 | $10.08 | $9.99 | $10.07 | $9.56 | 541,617 |
| 2021-11-19 | $10.09 | $10.09 | $9.95 | $9.98 | $9.48 | 514,349 |
| 2021-11-18 | $10.21 | $10.22 | $10.08 | $10.10 | $9.59 | 472,199 |
| 2021-11-17 | $10.26 | $10.26 | $10.16 | $10.19 | $9.68 | 234,738 |
| 2021-11-16 | $10.31 | $10.31 | $10.24 | $10.26 | $9.75 | 244,310 |
| 2021-11-15 | $10.32 | $10.34 | $10.29 | $10.29 | $9.77 | 220,435 |
| 2021-11-12 | $10.35 | $10.35 | $10.24 | $10.31 | $9.79 | 210,662 |
| 2021-11-11 | $10.35 | $10.38 | $10.33 | $10.36 | $9.79 | 187,329 |
| 2021-11-10 | $10.31 | $10.36 | $10.31 | $10.32 | $9.75 | 236,796 |
| 2021-11-09 | $10.27 | $10.33 | $10.23 | $10.31 | $9.75 | 216,653 |
| 2021-11-08 | $10.32 | $10.35 | $10.29 | $10.32 | $9.75 | 236,454 |
| 2021-11-05 | $10.33 | $10.36 | $10.26 | $10.27 | $9.71 | 513,987 |
| 2021-11-04 | $10.39 | $10.40 | $10.29 | $10.32 | $9.75 | 396,829 |
| 2021-11-03 | $10.38 | $10.40 | $10.30 | $10.37 | $9.80 | 201,108 |
| 2021-11-02 | $10.35 | $10.40 | $10.32 | $10.37 | $9.80 | 326,183 |
| 2021-11-01 | $10.32 | $10.33 | $10.29 | $10.32 | $9.75 | 293,630 |
| 2021-10-29 | $10.31 | $10.34 | $10.28 | $10.32 | $9.75 | 329,124 |
| 2021-10-28 | $10.25 | $10.31 | $10.23 | $10.30 | $9.74 | 374,035 |
| 2021-10-27 | $10.39 | $10.40 | $10.23 | $10.23 | $9.67 | 303,984 |
| 2021-10-26 | $10.36 | $10.39 | $10.34 | $10.37 | $9.80 | 238,146 |
| 2021-10-25 | $10.37 | $10.41 | $10.32 | $10.34 | $9.77 | 315,207 |
| 2021-10-22 | $10.30 | $10.37 | $10.28 | $10.37 | $9.80 | 389,418 |
| 2021-10-21 | $10.32 | $10.38 | $10.29 | $10.29 | $9.73 | 344,824 |
| 2021-10-20 | $10.30 | $10.36 | $10.28 | $10.35 | $9.78 | 214,016 |
| 2021-10-19 | $10.30 | $10.31 | $10.23 | $10.28 | $9.72 | 270,161 |
| 2021-10-18 | $10.21 | $10.28 | $10.18 | $10.27 | $9.71 | 455,219 |
| 2021-10-15 | $10.15 | $10.22 | $10.10 | $10.22 | $9.66 | 327,168 |
| 2021-10-14 | $10.13 | $10.15 | $10.11 | $10.15 | $9.59 | 316,355 |
| 2021-10-13 | $10.11 | $10.11 | $10.01 | $10.11 | $9.51 | 286,540 |
| 2021-10-12 | $10.13 | $10.13 | $10.04 | $10.08 | $9.48 | 274,561 |
| 2021-10-11 | $10.08 | $10.18 | $10.05 | $10.07 | $9.47 | 366,620 |
| 2021-10-08 | $10.04 | $10.08 | $10.02 | $10.07 | $9.47 | 257,393 |
| 2021-10-07 | $10.00 | $10.08 | $9.98 | $10.01 | $9.42 | 447,953 |
| 2021-10-06 | $9.90 | $9.98 | $9.81 | $9.97 | $9.38 | 463,367 |
| 2021-10-05 | $9.90 | $9.99 | $9.88 | $9.98 | $9.39 | 427,638 |
| 2021-10-04 | $9.94 | $9.98 | $9.81 | $9.84 | $9.26 | 444,082 |
| 2021-10-01 | $9.83 | $9.96 | $9.72 | $9.94 | $9.35 | 444,195 |
| 2021-09-30 | $10.01 | $10.01 | $9.80 | $9.80 | $9.22 | 585,761 |
| 2021-09-29 | $9.84 | $9.94 | $9.84 | $9.93 | $9.34 | 387,335 |
| 2021-09-28 | $9.90 | $9.94 | $9.81 | $9.83 | $9.25 | 542,120 |
| 2021-09-27 | $10.00 | $10.02 | $9.92 | $9.95 | $9.36 | 540,173 |
| 2021-09-24 | $9.99 | $10.03 | $9.96 | $9.98 | $9.39 | 311,056 |
| 2021-09-23 | $9.96 | $10.02 | $9.92 | $9.99 | $9.40 | 381,439 |
| 2021-09-22 | $9.87 | $9.93 | $9.82 | $9.89 | $9.30 | 812,699 |
| 2021-09-21 | $9.80 | $9.88 | $9.79 | $9.81 | $9.23 | 330,358 |
| 2021-09-20 | $9.84 | $9.85 | $9.65 | $9.78 | $9.20 | 629,804 |
| 2021-09-17 | $10.01 | $10.03 | $9.95 | $9.97 | $9.38 | 253,403 |
| 2021-09-16 | $10.06 | $10.09 | $10.01 | $10.01 | $9.42 | 270,949 |
| 2021-09-15 | $9.99 | $10.05 | $9.96 | $10.04 | $9.44 | 346,790 |
| 2021-09-14 | $10.11 | $10.11 | $9.97 | $9.98 | $9.39 | 347,239 |
| 2021-09-13 | $10.14 | $10.17 | $10.08 | $10.10 | $9.45 | 275,602 |
| 2021-09-10 | $10.15 | $10.18 | $10.06 | $10.08 | $9.43 | 239,748 |
| 2021-09-09 | $10.14 | $10.19 | $10.10 | $10.13 | $9.48 | 286,326 |
| 2021-09-08 | $10.18 | $10.20 | $10.09 | $10.12 | $9.47 | 363,753 |
| 2021-09-07 | $10.19 | $10.21 | $10.17 | $10.21 | $9.56 | 248,747 |
| 2021-09-03 | $10.24 | $10.26 | $10.18 | $10.20 | $9.55 | 247,594 |
| 2021-09-02 | $10.22 | $10.24 | $10.20 | $10.24 | $9.58 | 200,015 |
| 2021-09-01 | $10.23 | $10.23 | $10.17 | $10.20 | $9.55 | 282,744 |
| 2021-08-31 | $10.19 | $10.23 | $10.12 | $10.19 | $9.54 | 450,726 |
| 2021-08-30 | $10.21 | $10.21 | $10.13 | $10.14 | $9.49 | 481,605 |
| 2021-08-27 | $10.19 | $10.22 | $10.16 | $10.20 | $9.55 | 235,292 |
| 2021-08-26 | $10.25 | $10.26 | $10.14 | $10.16 | $9.51 | 224,361 |
| 2021-08-25 | $10.23 | $10.27 | $10.22 | $10.24 | $9.58 | 211,483 |
| 2021-08-24 | $10.20 | $10.25 | $10.18 | $10.23 | $9.57 | 217,930 |
| 2021-08-23 | $10.15 | $10.20 | $10.13 | $10.18 | $9.53 | 419,403 |
| 2021-08-20 | $10.13 | $10.13 | $10.06 | $10.09 | $9.44 | 326,372 |
| 2021-08-19 | $10.07 | $10.14 | $10.03 | $10.11 | $9.46 | 413,496 |
| 2021-08-18 | $10.16 | $10.21 | $10.12 | $10.12 | $9.47 | 235,963 |
| 2021-08-17 | $10.22 | $10.22 | $10.13 | $10.16 | $9.51 | 383,910 |
| 2021-08-16 | $10.26 | $10.26 | $10.16 | $10.24 | $9.58 | 377,971 |
| 2021-08-13 | $10.31 | $10.31 | $10.22 | $10.24 | $9.58 | 258,328 |
| 2021-08-12 | $10.30 | $10.33 | $10.28 | $10.32 | $9.61 | 301,050 |
| 2021-08-11 | $10.27 | $10.34 | $10.27 | $10.31 | $9.60 | 480,585 |
| 2021-08-10 | $10.25 | $10.27 | $10.22 | $10.27 | $9.57 | 220,652 |
| 2021-08-09 | $10.20 | $10.22 | $10.18 | $10.20 | $9.50 | 233,593 |
| 2021-08-06 | $10.15 | $10.19 | $10.14 | $10.17 | $9.47 | 218,694 |
| 2021-08-05 | $10.07 | $10.11 | $10.04 | $10.11 | $9.42 | 342,014 |
| 2021-08-04 | $10.22 | $10.26 | $10.02 | $10.05 | $9.36 | 995,731 |
| 2021-08-03 | $10.22 | $10.24 | $10.16 | $10.23 | $9.53 | 334,301 |
| 2021-08-02 | $10.23 | $10.30 | $10.21 | $10.21 | $9.51 | 307,035 |
| 2021-07-30 | $10.21 | $10.27 | $10.19 | $10.22 | $9.52 | 402,229 |
| 2021-07-29 | $10.11 | $10.22 | $10.11 | $10.21 | $9.51 | 278,781 |
| 2021-07-28 | $10.07 | $10.14 | $10.06 | $10.10 | $9.41 | 292,300 |
| 2021-07-27 | $10.07 | $10.08 | $10.00 | $10.04 | $9.35 | 277,262 |
| 2021-07-26 | $10.07 | $10.12 | $10.05 | $10.07 | $9.38 | 338,732 |
| 2021-07-23 | $10.09 | $10.12 | $10.02 | $10.06 | $9.37 | 340,783 |
| 2021-07-22 | $10.08 | $10.08 | $10.02 | $10.03 | $9.34 | 270,419 |
| 2021-07-21 | $10.03 | $10.13 | $10.03 | $10.07 | $9.38 | 342,000 |
| 2021-07-20 | $9.80 | $10.00 | $9.80 | $9.98 | $9.29 | 332,059 |
| 2021-07-19 | $9.92 | $9.92 | $9.73 | $9.78 | $9.11 | 762,310 |
| 2021-07-16 | $10.11 | $10.13 | $9.97 | $9.98 | $9.29 | 1,254,160 |
| 2021-07-15 | $10.17 | $10.17 | $10.05 | $10.05 | $9.36 | 425,080 |
| 2021-07-14 | $10.20 | $10.20 | $10.11 | $10.14 | $9.44 | 446,022 |
| 2021-07-13 | $10.20 | $10.24 | $10.16 | $10.17 | $9.43 | 565,338 |
| 2021-07-12 | $10.03 | $10.25 | $10.03 | $10.17 | $9.43 | 620,797 |
| 2021-07-09 | $9.95 | $10.02 | $9.92 | $9.97 | $9.24 | 395,090 |
| 2021-07-08 | $10.05 | $10.05 | $9.87 | $9.87 | $9.15 | 632,420 |
| 2021-07-07 | $10.04 | $10.11 | $10.00 | $10.11 | $9.37 | 365,504 |
| 2021-07-06 | $10.15 | $10.16 | $10.03 | $10.04 | $9.30 | 528,633 |
| 2021-07-02 | $10.24 | $10.24 | $10.16 | $10.16 | $9.42 | 259,940 |
| 2021-07-01 | $10.18 | $10.24 | $10.17 | $10.20 | $9.45 | 373,244 |
| 2021-06-30 | $10.24 | $10.25 | $10.12 | $10.13 | $9.39 | 857,257 |
| 2021-06-29 | $10.21 | $10.21 | $10.13 | $10.21 | $9.46 | 428,635 |
| 2021-06-28 | $10.15 | $10.21 | $10.13 | $10.20 | $9.45 | 384,212 |
| 2021-06-25 | $10.15 | $10.15 | $10.10 | $10.14 | $9.40 | 279,229 |
| 2021-06-24 | $10.08 | $10.15 | $10.02 | $10.10 | $9.36 | 382,738 |
| 2021-06-23 | $10.07 | $10.07 | $9.99 | $10.02 | $9.29 | 334,735 |
| 2021-06-22 | $9.96 | $10.03 | $9.95 | $10.00 | $9.27 | 443,504 |
| 2021-06-21 | $9.88 | $9.97 | $9.88 | $9.94 | $9.21 | 595,702 |
| 2021-06-18 | $9.96 | $9.97 | $9.84 | $9.84 | $9.12 | 709,739 |
| 2021-06-17 | $10.41 | $10.41 | $10.00 | $10.02 | $9.29 | 1,029,615 |
| 2021-06-16 | $10.35 | $10.43 | $10.30 | $10.34 | $9.58 | 350,236 |
| 2021-06-15 | $10.59 | $10.59 | $10.32 | $10.37 | $9.61 | 1,002,408 |
| 2021-06-14 | $10.67 | $10.69 | $10.53 | $10.54 | $9.77 | 435,588 |
| 2021-06-11 | $10.63 | $10.67 | $10.59 | $10.67 | $9.84 | 292,500 |
| 2021-06-10 | $10.63 | $10.65 | $10.56 | $10.57 | $9.75 | 290,873 |
| 2021-06-09 | $10.56 | $10.66 | $10.52 | $10.57 | $9.75 | 562,856 |
| 2021-06-08 | $10.48 | $10.55 | $10.41 | $10.51 | $9.69 | 584,110 |
| 2021-06-07 | $10.49 | $10.52 | $10.42 | $10.48 | $9.67 | 499,758 |
| 2021-06-04 | $10.42 | $10.48 | $10.40 | $10.46 | $9.65 | 377,333 |
| 2021-06-03 | $10.32 | $10.40 | $10.30 | $10.37 | $9.57 | 636,954 |
| 2021-06-02 | $10.38 | $10.44 | $10.35 | $10.35 | $9.55 | 527,056 |
| 2021-06-01 | $10.38 | $10.43 | $10.36 | $10.40 | $9.59 | 437,773 |
| 2021-05-28 | $10.36 | $10.37 | $10.29 | $10.34 | $9.54 | 454,624 |
| 2021-05-27 | $10.27 | $10.34 | $10.25 | $10.28 | $9.48 | 504,785 |
| 2021-05-26 | $10.29 | $10.30 | $10.22 | $10.22 | $9.43 | 332,072 |
| 2021-05-25 | $10.34 | $10.34 | $10.24 | $10.26 | $9.46 | 260,904 |
| 2021-05-24 | $10.25 | $10.30 | $10.24 | $10.30 | $9.50 | 308,842 |
| 2021-05-21 | $10.19 | $10.25 | $10.16 | $10.21 | $9.42 | 369,140 |
| 2021-05-20 | $10.10 | $10.20 | $10.10 | $10.16 | $9.37 | 350,814 |
| 2021-05-19 | $10.06 | $10.10 | $10.00 | $10.10 | $9.32 | 502,146 |
| 2021-05-18 | $10.13 | $10.16 | $10.11 | $10.12 | $9.33 | 393,514 |
| 2021-05-17 | $10.07 | $10.11 | $10.02 | $10.11 | $9.33 | 448,456 |
| 2021-05-14 | $9.98 | $10.06 | $9.97 | $10.06 | $9.28 | 399,609 |
| 2021-05-13 | $9.85 | $9.98 | $9.83 | $9.94 | $9.17 | 516,022 |
| 2021-05-12 | $10.02 | $10.05 | $9.86 | $9.87 | $9.06 | 606,343 |
| 2021-05-11 | $10.08 | $10.11 | $9.97 | $10.06 | $9.23 | 638,168 |
| 2021-05-10 | $10.20 | $10.26 | $10.09 | $10.11 | $9.28 | 845,007 |
| 2021-05-07 | $10.10 | $10.16 | $10.08 | $10.16 | $9.32 | 320,464 |
| 2021-05-06 | $10.02 | $10.09 | $9.96 | $10.09 | $9.26 | 427,333 |
| 2021-05-05 | $10.01 | $10.01 | $9.97 | $9.99 | $9.17 | 166,597 |
| 2021-05-04 | $9.99 | $9.99 | $9.90 | $9.99 | $9.17 | 402,029 |
| 2021-05-03 | $9.96 | $10.00 | $9.96 | $10.00 | $9.18 | 462,017 |
| 2021-04-30 | $9.92 | $9.96 | $9.89 | $9.93 | $9.11 | 461,974 |
| 2021-04-29 | $9.89 | $9.96 | $9.87 | $9.90 | $9.09 | 750,952 |
| 2021-04-28 | $9.87 | $9.89 | $9.86 | $9.89 | $9.08 | 345,538 |
| 2021-04-27 | $9.85 | $9.87 | $9.82 | $9.86 | $9.05 | 346,448 |
| 2021-04-26 | $9.84 | $9.86 | $9.81 | $9.85 | $9.04 | 441,978 |
| 2021-04-23 | $9.80 | $9.84 | $9.78 | $9.80 | $8.99 | 409,164 |
| 2021-04-22 | $9.84 | $9.85 | $9.75 | $9.77 | $8.97 | 673,805 |
| 2021-04-21 | $9.72 | $9.83 | $9.72 | $9.83 | $9.02 | 472,563 |
| 2021-04-20 | $9.82 | $9.82 | $9.71 | $9.73 | $8.93 | 479,915 |
| 2021-04-19 | $9.79 | $9.82 | $9.77 | $9.82 | $9.01 | 478,754 |
| 2021-04-16 | $9.75 | $9.85 | $9.73 | $9.80 | $8.99 | 462,752 |
| 2021-04-15 | $9.69 | $9.74 | $9.69 | $9.73 | $8.93 | 321,174 |
| 2021-04-14 | $9.66 | $9.72 | $9.66 | $9.67 | $8.88 | 372,049 |
| 2021-04-13 | $9.70 | $9.71 | $9.66 | $9.69 | $8.85 | 328,753 |
| 2021-04-12 | $9.70 | $9.71 | $9.65 | $9.69 | $8.85 | 360,555 |
| 2021-04-09 | $9.60 | $9.69 | $9.59 | $9.69 | $8.85 | 444,779 |
| 2021-04-08 | $9.59 | $9.59 | $9.50 | $9.58 | $8.75 | 529,639 |
| 2021-04-07 | $9.51 | $9.56 | $9.51 | $9.55 | $8.72 | 306,912 |
| 2021-04-06 | $9.47 | $9.52 | $9.46 | $9.49 | $8.67 | 488,919 |
| 2021-04-05 | $9.47 | $9.50 | $9.46 | $9.50 | $8.67 | 401,423 |
| 2021-04-01 | $9.49 | $9.52 | $9.40 | $9.45 | $8.63 | 796,350 |
| 2021-03-31 | $9.40 | $9.47 | $9.40 | $9.46 | $8.64 | 514,783 |
| 2021-03-30 | $9.39 | $9.40 | $9.34 | $9.39 | $8.57 | 376,059 |
| 2021-03-29 | $9.37 | $9.40 | $9.32 | $9.39 | $8.57 | 399,806 |
| 2021-03-26 | $9.32 | $9.39 | $9.31 | $9.38 | $8.56 | 353,887 |
| 2021-03-25 | $9.24 | $9.29 | $9.18 | $9.28 | $8.47 | 544,274 |
| 2021-03-24 | $9.23 | $9.34 | $9.23 | $9.27 | $8.46 | 750,028 |
| 2021-03-23 | $9.27 | $9.29 | $9.21 | $9.22 | $8.42 | 383,102 |
| 2021-03-22 | $9.25 | $9.29 | $9.24 | $9.27 | $8.46 | 447,092 |
| 2021-03-19 | $9.26 | $9.28 | $9.21 | $9.24 | $8.44 | 455,470 |
| 2021-03-18 | $9.23 | $9.30 | $9.23 | $9.26 | $8.46 | 450,735 |
| 2021-03-17 | $9.20 | $9.29 | $9.20 | $9.27 | $8.46 | 472,300 |
| 2021-03-16 | $9.25 | $9.26 | $9.17 | $9.23 | $8.43 | 383,719 |
| 2021-03-15 | $9.26 | $9.28 | $9.19 | $9.25 | $8.45 | 550,277 |
| 2021-03-12 | $9.18 | $9.23 | $9.16 | $9.23 | $8.43 | 361,907 |
| 2021-03-11 | $9.25 | $9.29 | $9.21 | $9.22 | $8.37 | 579,181 |
| 2021-03-10 | $9.13 | $9.24 | $9.13 | $9.24 | $8.39 | 653,055 |
| 2021-03-09 | $9.09 | $9.16 | $9.04 | $9.11 | $8.27 | 541,544 |
| 2021-03-08 | $8.99 | $9.13 | $8.97 | $9.02 | $8.19 | 679,066 |
| 2021-03-05 | $8.91 | $8.99 | $8.80 | $8.98 | $8.16 | 526,535 |
| 2021-03-04 | $8.93 | $8.97 | $8.76 | $8.86 | $8.05 | 801,061 |
| 2021-03-03 | $8.87 | $8.98 | $8.87 | $8.92 | $8.10 | 614,970 |
| 2021-03-02 | $8.86 | $8.93 | $8.83 | $8.91 | $8.09 | 428,089 |
| 2021-03-01 | $8.78 | $8.90 | $8.78 | $8.87 | $8.06 | 548,341 |
| 2021-02-26 | $8.81 | $8.82 | $8.65 | $8.73 | $7.93 | 571,578 |
| 2021-02-25 | $8.83 | $8.87 | $8.72 | $8.77 | $7.96 | 746,405 |
| 2021-02-24 | $8.70 | $8.86 | $8.70 | $8.81 | $8.00 | 907,330 |
| 2021-02-23 | $8.77 | $8.78 | $8.69 | $8.74 | $7.94 | 1,128,388 |
| 2021-02-22 | $8.72 | $8.82 | $8.72 | $8.80 | $7.99 | 546,924 |
| 2021-02-19 | $8.78 | $8.80 | $8.74 | $8.75 | $7.95 | 421,173 |
| 2021-02-18 | $8.71 | $8.77 | $8.67 | $8.74 | $7.94 | 663,996 |
| 2021-02-17 | $8.69 | $8.74 | $8.67 | $8.73 | $7.93 | 533,975 |
| 2021-02-16 | $8.67 | $8.74 | $8.67 | $8.74 | $7.94 | 644,746 |
| 2021-02-12 | $8.67 | $8.69 | $8.64 | $8.66 | $7.86 | 488,178 |
| 2021-02-11 | $8.73 | $8.74 | $8.66 | $8.72 | $7.87 | 505,552 |
| 2021-02-10 | $8.67 | $8.73 | $8.66 | $8.71 | $7.86 | 730,221 |
| 2021-02-09 | $8.64 | $8.70 | $8.62 | $8.67 | $7.83 | 841,458 |
| 2021-02-08 | $8.69 | $8.70 | $8.61 | $8.68 | $7.84 | 576,386 |
| 2021-02-05 | $8.64 | $8.67 | $8.61 | $8.64 | $7.80 | 434,991 |
| 2021-02-04 | $8.51 | $8.61 | $8.51 | $8.60 | $7.77 | 457,358 |
| 2021-02-03 | $8.46 | $8.50 | $8.42 | $8.50 | $7.68 | 402,764 |
| 2021-02-02 | $8.38 | $8.46 | $8.38 | $8.44 | $7.62 | 481,888 |
| 2021-02-01 | $8.33 | $8.35 | $8.25 | $8.33 | $7.52 | 610,137 |
| 2021-01-29 | $8.37 | $8.39 | $8.21 | $8.29 | $7.49 | 729,215 |
| 2021-01-28 | $8.29 | $8.41 | $8.27 | $8.35 | $7.54 | 831,791 |
| 2021-01-27 | $8.48 | $8.50 | $8.27 | $8.31 | $7.50 | 679,445 |
| 2021-01-26 | $8.57 | $8.57 | $8.50 | $8.52 | $7.69 | 589,878 |
| 2021-01-25 | $8.56 | $8.60 | $8.43 | $8.55 | $7.72 | 545,792 |
| 2021-01-22 | $8.60 | $8.60 | $8.52 | $8.55 | $7.72 | 658,364 |
| 2021-01-21 | $8.66 | $8.72 | $8.57 | $8.63 | $7.79 | 480,686 |
| 2021-01-20 | $8.64 | $8.65 | $8.62 | $8.62 | $7.78 | 705,737 |
| 2021-01-19 | $8.65 | $8.69 | $8.59 | $8.61 | $7.77 | 571,516 |
| 2021-01-15 | $8.62 | $8.62 | $8.54 | $8.60 | $7.77 | 397,455 |
| 2021-01-14 | $8.66 | $8.68 | $8.62 | $8.65 | $7.81 | 1,080,128 |
| 2021-01-13 | $8.74 | $8.76 | $8.68 | $8.70 | $7.81 | 816,273 |
| 2021-01-12 | $8.72 | $8.77 | $8.69 | $8.74 | $7.85 | 457,091 |
| 2021-01-11 | $8.65 | $8.71 | $8.61 | $8.70 | $7.81 | 591,261 |
| 2021-01-08 | $8.69 | $8.69 | $8.58 | $8.67 | $7.78 | 482,339 |
| 2021-01-07 | $8.64 | $8.71 | $8.63 | $8.64 | $7.76 | 837,181 |
| 2021-01-06 | $8.45 | $8.65 | $8.44 | $8.58 | $7.70 | 964,823 |
| 2021-01-05 | $8.38 | $8.47 | $8.33 | $8.46 | $7.59 | 505,132 |
| 2021-01-04 | $8.47 | $8.48 | $8.31 | $8.43 | $7.57 | 782,845 |
| 2020-12-31 | $8.43 | $8.47 | $8.40 | $8.47 | $7.60 | 652,726 |
| 2020-12-30 | $8.33 | $8.40 | $8.33 | $8.39 | $7.53 | 380,590 |
| 2020-12-29 | $8.36 | $8.39 | $8.34 | $8.35 | $7.50 | 459,732 |
| 2020-12-28 | $8.39 | $8.42 | $8.34 | $8.36 | $7.51 | 455,599 |
| 2020-12-24 | $8.40 | $8.41 | $8.30 | $8.35 | $7.50 | 339,646 |
| 2020-12-23 | $8.34 | $8.41 | $8.32 | $8.38 | $7.52 | 696,000 |
| 2020-12-22 | $8.35 | $8.36 | $8.29 | $8.35 | $7.50 | 279,885 |
| 2020-12-21 | $8.32 | $8.39 | $8.25 | $8.37 | $7.51 | 542,568 |
| 2020-12-18 | $8.41 | $8.41 | $8.28 | $8.35 | $7.50 | 452,217 |
| 2020-12-17 | $8.38 | $8.41 | $8.36 | $8.39 | $7.53 | 355,624 |
| 2020-12-16 | $8.37 | $8.40 | $8.35 | $8.37 | $7.51 | 441,137 |
| 2020-12-15 | $8.34 | $8.39 | $8.31 | $8.37 | $7.51 | 641,843 |
| 2020-12-14 | $8.33 | $8.35 | $8.29 | $8.30 | $7.45 | 594,859 |
| 2020-12-11 | $8.33 | $8.34 | $8.27 | $8.31 | $7.42 | 470,984 |
| 2020-12-10 | $8.36 | $8.39 | $8.31 | $8.33 | $7.43 | 402,080 |
| 2020-12-09 | $8.42 | $8.45 | $8.36 | $8.39 | $7.49 | 909,666 |
| 2020-12-08 | $8.40 | $8.42 | $8.35 | $8.42 | $7.51 | 956,824 |
| 2020-12-07 | $8.42 | $8.44 | $8.35 | $8.40 | $7.50 | 583,754 |
| 2020-12-04 | $8.32 | $8.47 | $8.32 | $8.47 | $7.56 | 498,343 |
| 2020-12-03 | $8.33 | $8.39 | $8.29 | $8.30 | $7.41 | 824,998 |
| 2020-12-02 | $8.30 | $8.38 | $8.27 | $8.34 | $7.44 | 416,628 |
| 2020-12-01 | $8.27 | $8.35 | $8.26 | $8.31 | $7.42 | 483,384 |
| 2020-11-30 | $8.26 | $8.28 | $8.16 | $8.20 | $7.32 | 650,327 |
| 2020-11-27 | $8.24 | $8.25 | $8.22 | $8.23 | $7.34 | 231,740 |
| 2020-11-25 | $8.26 | $8.28 | $8.22 | $8.23 | $7.34 | 350,436 |
| 2020-11-24 | $8.20 | $8.32 | $8.19 | $8.28 | $7.39 | 708,104 |
| 2020-11-23 | $8.08 | $8.17 | $8.08 | $8.16 | $7.28 | 494,574 |
| 2020-11-20 | $8.06 | $8.11 | $8.04 | $8.05 | $7.18 | 614,986 |
| 2020-11-19 | $8.09 | $8.12 | $8.06 | $8.10 | $7.23 | 503,906 |
| 2020-11-18 | $8.08 | $8.20 | $8.07 | $8.10 | $7.23 | 1,683,904 |
| 2020-11-17 | $7.87 | $8.06 | $7.87 | $8.05 | $7.18 | 1,493,661 |
| 2020-11-16 | $7.81 | $7.93 | $7.77 | $7.88 | $7.03 | 812,396 |
| 2020-11-13 | $7.69 | $7.77 | $7.68 | $7.74 | $6.91 | 470,761 |
| 2020-11-12 | $7.74 | $7.74 | $7.66 | $7.69 | $6.82 | 597,281 |
| 2020-11-11 | $7.71 | $7.80 | $7.70 | $7.76 | $6.88 | 711,585 |
| 2020-11-10 | $7.60 | $7.69 | $7.60 | $7.67 | $6.80 | 819,194 |
| 2020-11-09 | $7.64 | $7.74 | $7.56 | $7.56 | $6.70 | 1,156,154 |
| 2020-11-06 | $7.47 | $7.48 | $7.38 | $7.40 | $6.56 | 478,921 |
| 2020-11-05 | $7.37 | $7.47 | $7.37 | $7.45 | $6.61 | 743,649 |
| 2020-11-04 | $7.30 | $7.43 | $7.28 | $7.33 | $6.50 | 828,633 |
| 2020-11-03 | $7.16 | $7.28 | $7.16 | $7.27 | $6.45 | 398,453 |
| 2020-11-02 | $7.03 | $7.13 | $7.03 | $7.08 | $6.28 | 458,163 |
| 2020-10-30 | $7.09 | $7.10 | $6.99 | $7.01 | $6.22 | 950,448 |
| 2020-10-29 | $7.01 | $7.12 | $6.99 | $7.09 | $6.29 | 599,019 |
| 2020-10-28 | $7.10 | $7.15 | $7.02 | $7.02 | $6.22 | 781,323 |
| 2020-10-27 | $7.29 | $7.31 | $7.21 | $7.22 | $6.40 | 555,121 |
| 2020-10-26 | $7.40 | $7.41 | $7.27 | $7.33 | $6.50 | 530,982 |
| 2020-10-23 | $7.49 | $7.49 | $7.45 | $7.45 | $6.61 | 478,210 |
| 2020-10-22 | $7.39 | $7.47 | $7.33 | $7.45 | $6.61 | 1,092,613 |
| 2020-10-21 | $7.29 | $7.38 | $7.29 | $7.34 | $6.51 | 596,126 |
| 2020-10-20 | $7.29 | $7.38 | $7.29 | $7.32 | $6.49 | 443,111 |
| 2020-10-19 | $7.36 | $7.39 | $7.25 | $7.28 | $6.45 | 465,689 |
| 2020-10-16 | $7.35 | $7.40 | $7.34 | $7.36 | $6.53 | 575,509 |
| 2020-10-15 | $7.32 | $7.36 | $7.30 | $7.34 | $6.51 | 719,856 |
| 2020-10-14 | $7.45 | $7.47 | $7.38 | $7.39 | $6.55 | 419,283 |
| 2020-10-13 | $7.54 | $7.54 | $7.47 | $7.50 | $6.61 | 522,639 |
| 2020-10-12 | $7.49 | $7.55 | $7.48 | $7.55 | $6.65 | 442,780 |
| 2020-10-09 | $7.50 | $7.51 | $7.45 | $7.47 | $6.58 | 524,679 |
| 2020-10-08 | $7.45 | $7.46 | $7.42 | $7.46 | $6.57 | 455,338 |
| 2020-10-07 | $7.38 | $7.43 | $7.35 | $7.41 | $6.53 | 613,813 |
| 2020-10-06 | $7.37 | $7.41 | $7.29 | $7.31 | $6.44 | 910,517 |
| 2020-10-05 | $7.29 | $7.36 | $7.29 | $7.36 | $6.48 | 650,487 |
| 2020-10-02 | $7.18 | $7.28 | $7.18 | $7.28 | $6.41 | 562,194 |
| 2020-10-01 | $7.33 | $7.37 | $7.27 | $7.28 | $6.41 | 956,514 |
| 2020-09-30 | $7.37 | $7.39 | $7.31 | $7.31 | $6.44 | 843,971 |
| 2020-09-29 | $7.28 | $7.31 | $7.23 | $7.31 | $6.44 | 511,500 |
| 2020-09-28 | $7.30 | $7.34 | $7.28 | $7.28 | $6.41 | 642,009 |
| 2020-09-25 | $7.12 | $7.24 | $7.12 | $7.24 | $6.38 | 570,290 |
| 2020-09-24 | $7.17 | $7.23 | $7.10 | $7.17 | $6.31 | 980,784 |
| 2020-09-23 | $7.36 | $7.38 | $7.17 | $7.19 | $6.33 | 745,955 |
| 2020-09-22 | $7.37 | $7.42 | $7.28 | $7.33 | $6.46 | 728,707 |
| 2020-09-21 | $7.45 | $7.45 | $7.30 | $7.36 | $6.48 | 1,085,647 |
| 2020-09-18 | $7.50 | $7.53 | $7.47 | $7.52 | $6.62 | 698,721 |
| 2020-09-17 | $7.41 | $7.52 | $7.41 | $7.51 | $6.61 | 838,502 |
| 2020-09-16 | $7.44 | $7.52 | $7.43 | $7.47 | $6.58 | 715,559 |
| 2020-09-15 | $7.48 | $7.52 | $7.41 | $7.42 | $6.53 | 599,452 |
| 2020-09-14 | $7.41 | $7.50 | $7.41 | $7.46 | $6.57 | 573,479 |
| 2020-09-11 | $7.39 | $7.43 | $7.37 | $7.42 | $6.49 | 508,051 |
| 2020-09-10 | $7.47 | $7.49 | $7.37 | $7.38 | $6.46 | 481,514 |
| 2020-09-09 | $7.42 | $7.49 | $7.41 | $7.45 | $6.52 | 422,110 |
| 2020-09-08 | $7.42 | $7.44 | $7.37 | $7.38 | $6.46 | 942,723 |
| 2020-09-04 | $7.49 | $7.59 | $7.39 | $7.53 | $6.59 | 829,701 |
| 2020-09-03 | $7.61 | $7.67 | $7.46 | $7.48 | $6.54 | 791,258 |
| 2020-09-02 | $7.63 | $7.65 | $7.58 | $7.64 | $6.68 | 685,609 |
| 2020-09-01 | $7.61 | $7.63 | $7.53 | $7.63 | $6.67 | 699,314 |
| 2020-08-31 | $7.60 | $7.63 | $7.55 | $7.60 | $6.65 | 1,032,864 |
| 2020-08-28 | $7.58 | $7.60 | $7.52 | $7.59 | $6.64 | 475,138 |
| 2020-08-27 | $7.52 | $7.58 | $7.52 | $7.56 | $6.61 | 470,930 |
| 2020-08-26 | $7.51 | $7.54 | $7.48 | $7.50 | $6.56 | 503,972 |
| 2020-08-25 | $7.55 | $7.60 | $7.51 | $7.52 | $6.58 | 1,024,809 |
| 2020-08-24 | $7.54 | $7.58 | $7.50 | $7.54 | $6.60 | 914,465 |
| 2020-08-21 | $7.52 | $7.56 | $7.47 | $7.50 | $6.56 | 381,985 |
| 2020-08-20 | $7.58 | $7.60 | $7.53 | $7.55 | $6.60 | 301,483 |
| 2020-08-19 | $7.61 | $7.64 | $7.58 | $7.60 | $6.65 | 315,928 |
| 2020-08-18 | $7.63 | $7.64 | $7.58 | $7.59 | $6.64 | 306,824 |
| 2020-08-17 | $7.68 | $7.68 | $7.61 | $7.62 | $6.67 | 322,261 |
| 2020-08-14 | $7.66 | $7.68 | $7.64 | $7.67 | $6.71 | 296,842 |
| 2020-08-13 | $7.70 | $7.70 | $7.65 | $7.68 | $6.72 | 398,174 |
| 2020-08-12 | $7.74 | $7.77 | $7.71 | $7.74 | $6.73 | 454,929 |
| 2020-08-11 | $7.69 | $7.74 | $7.66 | $7.69 | $6.68 | 673,757 |
| 2020-08-10 | $7.60 | $7.68 | $7.58 | $7.65 | $6.65 | 717,608 |
| 2020-08-07 | $7.47 | $7.58 | $7.47 | $7.58 | $6.59 | 553,020 |
| 2020-08-06 | $7.48 | $7.51 | $7.45 | $7.51 | $6.53 | 397,932 |
| 2020-08-05 | $7.51 | $7.54 | $7.45 | $7.49 | $6.51 | 446,012 |
| 2020-08-04 | $7.48 | $7.49 | $7.46 | $7.48 | $6.50 | 311,920 |
| 2020-08-03 | $7.42 | $7.49 | $7.40 | $7.48 | $6.50 | 593,499 |
| 2020-07-31 | $7.49 | $7.49 | $7.32 | $7.42 | $6.45 | 600,794 |
| 2020-07-30 | $7.36 | $7.43 | $7.30 | $7.42 | $6.45 | 463,733 |
| 2020-07-29 | $7.35 | $7.42 | $7.34 | $7.42 | $6.45 | 387,116 |
| 2020-07-28 | $7.35 | $7.37 | $7.30 | $7.33 | $6.37 | 417,258 |
| 2020-07-27 | $7.37 | $7.38 | $7.33 | $7.36 | $6.40 | 428,793 |
| 2020-07-24 | $7.38 | $7.41 | $7.31 | $7.36 | $6.40 | 655,988 |
| 2020-07-23 | $7.47 | $7.49 | $7.38 | $7.40 | $6.43 | 466,082 |
| 2020-07-22 | $7.47 | $7.49 | $7.41 | $7.49 | $6.51 | 541,038 |
| 2020-07-21 | $7.43 | $7.52 | $7.43 | $7.44 | $6.47 | 508,039 |
| 2020-07-20 | $7.43 | $7.44 | $7.39 | $7.42 | $6.45 | 443,143 |
| 2020-07-17 | $7.40 | $7.44 | $7.40 | $7.42 | $6.45 | 321,916 |
| 2020-07-16 | $7.35 | $7.43 | $7.33 | $7.43 | $6.46 | 390,174 |
| 2020-07-15 | $7.38 | $7.42 | $7.34 | $7.39 | $6.42 | 446,632 |
| 2020-07-14 | $7.26 | $7.33 | $7.23 | $7.32 | $6.36 | 458,136 |
| 2020-07-13 | $7.34 | $7.39 | $7.26 | $7.30 | $6.30 | 703,897 |
| 2020-07-10 | $7.26 | $7.35 | $7.24 | $7.34 | $6.34 | 506,409 |
| 2020-07-09 | $7.41 | $7.41 | $7.21 | $7.27 | $6.28 | 569,356 |
| 2020-07-08 | $7.38 | $7.38 | $7.30 | $7.38 | $6.37 | 611,992 |
| 2020-07-07 | $7.38 | $7.39 | $7.32 | $7.34 | $6.34 | 457,251 |
| 2020-07-06 | $7.38 | $7.42 | $7.35 | $7.39 | $6.38 | 753,087 |
| 2020-07-02 | $7.38 | $7.43 | $7.30 | $7.33 | $6.33 | 729,590 |
| 2020-07-01 | $7.33 | $7.37 | $7.29 | $7.34 | $6.34 | 435,573 |
| 2020-06-30 | $7.25 | $7.34 | $7.22 | $7.34 | $6.34 | 829,004 |
| 2020-06-29 | $7.10 | $7.21 | $7.10 | $7.19 | $6.21 | 398,486 |
| 2020-06-26 | $7.20 | $7.23 | $7.08 | $7.10 | $6.13 | 709,472 |
| 2020-06-25 | $7.20 | $7.27 | $7.15 | $7.27 | $6.28 | 476,542 |
| 2020-06-24 | $7.38 | $7.38 | $7.20 | $7.24 | $6.25 | 415,446 |
| 2020-06-23 | $7.41 | $7.46 | $7.40 | $7.41 | $6.40 | 341,114 |
| 2020-06-22 | $7.36 | $7.39 | $7.28 | $7.35 | $6.35 | 361,538 |
| 2020-06-19 | $7.45 | $7.49 | $7.30 | $7.35 | $6.35 | 566,926 |
| 2020-06-18 | $7.38 | $7.43 | $7.35 | $7.38 | $6.37 | 232,478 |
| 2020-06-17 | $7.49 | $7.50 | $7.38 | $7.39 | $6.38 | 508,524 |
| 2020-06-16 | $7.58 | $7.61 | $7.43 | $7.47 | $6.45 | 774,794 |
| 2020-06-15 | $7.24 | $7.44 | $7.12 | $7.39 | $6.38 | 472,969 |
| 2020-06-12 | $7.50 | $7.53 | $7.29 | $7.40 | $6.39 | 440,979 |
| 2020-06-11 | $7.60 | $7.63 | $7.33 | $7.36 | $6.31 | 829,935 |
| 2020-06-10 | $7.91 | $7.93 | $7.76 | $7.78 | $6.67 | 470,087 |
| 2020-06-09 | $7.95 | $7.95 | $7.87 | $7.89 | $6.77 | 512,847 |
| 2020-06-08 | $7.94 | $7.98 | $7.91 | $7.98 | $6.84 | 565,336 |
| 2020-06-05 | $7.82 | $7.90 | $7.81 | $7.84 | $6.72 | 630,580 |
| 2020-06-04 | $7.58 | $7.67 | $7.58 | $7.64 | $6.55 | 449,606 |
| 2020-06-03 | $7.55 | $7.64 | $7.55 | $7.63 | $6.54 | 519,851 |
| 2020-06-02 | $7.44 | $7.46 | $7.40 | $7.46 | $6.40 | 427,421 |
| 2020-06-01 | $7.30 | $7.42 | $7.28 | $7.40 | $6.35 | 535,939 |
| 2020-05-29 | $7.39 | $7.39 | $7.25 | $7.33 | $6.29 | 733,050 |
| 2020-05-28 | $7.40 | $7.42 | $7.32 | $7.34 | $6.29 | 692,976 |
| 2020-05-27 | $7.35 | $7.35 | $7.23 | $7.35 | $6.30 | 672,606 |
| 2020-05-26 | $7.17 | $7.27 | $7.17 | $7.19 | $6.17 | 764,143 |
| 2020-05-22 | $7.10 | $7.11 | $7.05 | $7.09 | $6.08 | 681,224 |
| 2020-05-21 | $7.05 | $7.13 | $7.05 | $7.10 | $6.09 | 457,829 |
| 2020-05-20 | $7.10 | $7.14 | $7.07 | $7.09 | $6.08 | 496,432 |
| 2020-05-19 | $6.97 | $7.08 | $6.94 | $7.01 | $6.01 | 519,483 |
| 2020-05-18 | $6.92 | $7.03 | $6.92 | $7.00 | $6.00 | 627,134 |
| 2020-05-15 | $6.78 | $6.85 | $6.73 | $6.78 | $5.81 | 367,806 |
| 2020-05-14 | $6.66 | $6.82 | $6.55 | $6.81 | $5.84 | 701,750 |
| 2020-05-13 | $7.01 | $7.02 | $6.76 | $6.81 | $5.80 | 1,002,501 |
| 2020-05-12 | $7.15 | $7.18 | $7.00 | $7.01 | $5.97 | 1,043,063 |
| 2020-05-11 | $7.12 | $7.16 | $7.08 | $7.15 | $6.09 | 651,018 |
| 2020-05-08 | $7.07 | $7.16 | $7.07 | $7.15 | $6.09 | 510,575 |
| 2020-05-07 | $7.03 | $7.06 | $6.95 | $7.02 | $5.98 | 565,835 |
| 2020-05-06 | $7.12 | $7.13 | $6.95 | $6.98 | $5.94 | 623,379 |
| 2020-05-05 | $7.06 | $7.15 | $7.05 | $7.08 | $6.03 | 345,397 |
| 2020-05-04 | $6.97 | $7.03 | $6.89 | $7.01 | $5.97 | 528,006 |
| 2020-05-01 | $7.12 | $7.15 | $7.02 | $7.06 | $6.01 | 679,617 |
| 2020-04-30 | $7.32 | $7.32 | $7.18 | $7.23 | $6.15 | 815,528 |
| 2020-04-29 | $7.20 | $7.32 | $7.16 | $7.28 | $6.20 | 626,424 |
| 2020-04-28 | $7.06 | $7.22 | $7.05 | $7.06 | $6.01 | 789,146 |
| 2020-04-27 | $6.98 | $7.12 | $6.96 | $7.01 | $5.97 | 1,101,927 |
| 2020-04-24 | $6.87 | $6.98 | $6.86 | $6.96 | $5.92 | 1,026,667 |
| 2020-04-23 | $6.91 | $6.93 | $6.77 | $6.79 | $5.78 | 727,155 |
| 2020-04-22 | $6.83 | $6.91 | $6.79 | $6.83 | $5.81 | 760,905 |
| 2020-04-21 | $6.81 | $6.82 | $6.69 | $6.78 | $5.77 | 488,432 |
| 2020-04-20 | $6.90 | $7.02 | $6.86 | $6.90 | $5.87 | 608,018 |
| 2020-04-17 | $7.05 | $7.05 | $6.88 | $6.96 | $5.92 | 677,282 |
| 2020-04-16 | $6.92 | $6.94 | $6.78 | $6.83 | $5.81 | 607,615 |
| 2020-04-15 | $6.93 | $6.97 | $6.85 | $6.93 | $5.90 | 565,490 |
| 2020-04-14 | $7.11 | $7.18 | $7.00 | $7.09 | $6.04 | 738,089 |
| 2020-04-13 | $7.03 | $7.05 | $6.87 | $7.05 | $5.96 | 1,056,568 |
| 2020-04-09 | $7.20 | $7.40 | $7.01 | $7.09 | $5.99 | 922,944 |
| 2020-04-08 | $6.79 | $7.07 | $6.73 | $7.01 | $5.93 | 830,689 |
| 2020-04-07 | $6.88 | $7.06 | $6.73 | $6.74 | $5.70 | 985,626 |
| 2020-04-06 | $6.24 | $6.55 | $6.23 | $6.53 | $5.52 | 1,280,570 |
| 2020-04-03 | $6.27 | $6.29 | $6.01 | $6.15 | $5.20 | 827,047 |
| 2020-04-02 | $6.13 | $6.32 | $6.05 | $6.25 | $5.28 | 789,811 |
| 2020-04-01 | $6.22 | $6.38 | $6.11 | $6.15 | $5.20 | 1,270,979 |
| 2020-03-31 | $6.67 | $6.76 | $6.52 | $6.53 | $5.52 | 1,134,030 |
| 2020-03-30 | $6.58 | $6.64 | $6.31 | $6.57 | $5.55 | 1,123,586 |
| 2020-03-27 | $6.28 | $6.60 | $6.23 | $6.53 | $5.52 | 1,260,945 |
| 2020-03-26 | $6.13 | $6.54 | $6.10 | $6.48 | $5.48 | 1,408,564 |
| 2020-03-25 | $5.62 | $6.25 | $5.62 | $6.00 | $5.07 | 1,358,702 |
| 2020-03-24 | $5.40 | $5.74 | $5.38 | $5.59 | $4.73 | 1,692,040 |
| 2020-03-23 | $5.28 | $5.40 | $4.94 | $5.12 | $4.33 | 1,995,668 |
| 2020-03-20 | $5.68 | $5.91 | $5.35 | $5.50 | $4.65 | 1,829,596 |
| 2020-03-19 | $4.93 | $5.66 | $4.65 | $5.60 | $4.73 | 1,996,170 |
| 2020-03-18 | $5.62 | $5.75 | $4.76 | $5.05 | $4.27 | 1,756,017 |
| 2020-03-17 | $5.92 | $6.08 | $5.62 | $6.01 | $5.08 | 2,063,834 |
| 2020-03-16 | $5.71 | $6.08 | $5.62 | $5.96 | $5.04 | 1,661,450 |
| 2020-03-13 | $6.30 | $6.52 | $6.13 | $6.44 | $5.44 | 2,285,567 |
| 2020-03-12 | $6.74 | $6.84 | $6.15 | $6.16 | $5.17 | 1,691,403 |
| 2020-03-11 | $7.67 | $7.74 | $7.16 | $7.24 | $6.07 | 1,194,433 |
| 2020-03-10 | $7.96 | $7.98 | $7.55 | $7.82 | $6.56 | 998,522 |
| 2020-03-09 | $7.93 | $7.96 | $7.75 | $7.79 | $6.53 | 818,292 |
| 2020-03-06 | $8.30 | $8.37 | $8.22 | $8.35 | $7.00 | 581,832 |
| 2020-03-05 | $8.60 | $8.66 | $8.46 | $8.52 | $7.15 | 514,417 |
| 2020-03-04 | $8.60 | $8.81 | $8.53 | $8.78 | $7.36 | 556,742 |
| 2020-03-03 | $8.62 | $8.76 | $8.40 | $8.48 | $7.11 | 646,461 |
| 2020-03-02 | $8.25 | $8.61 | $8.21 | $8.61 | $7.22 | 1,042,762 |
| 2020-02-28 | $8.29 | $8.30 | $7.88 | $8.25 | $6.92 | 1,899,486 |
| 2020-02-27 | $8.75 | $8.75 | $8.45 | $8.46 | $7.10 | 1,625,265 |
| 2020-02-26 | $8.90 | $9.03 | $8.86 | $8.87 | $7.44 | 582,797 |
| 2020-02-25 | $9.26 | $9.28 | $8.85 | $8.88 | $7.45 | 964,857 |
| 2020-02-24 | $9.22 | $9.32 | $9.15 | $9.24 | $7.75 | 966,250 |
| 2020-02-21 | $9.48 | $9.48 | $9.37 | $9.43 | $7.91 | 823,656 |
| 2020-02-20 | $9.53 | $9.56 | $9.46 | $9.49 | $7.96 | 495,747 |
| 2020-02-19 | $9.58 | $9.58 | $9.52 | $9.53 | $7.99 | 321,958 |
| 2020-02-18 | $9.60 | $9.60 | $9.52 | $9.55 | $8.01 | 284,089 |
| 2020-02-14 | $9.56 | $9.61 | $9.54 | $9.61 | $8.06 | 328,763 |
| 2020-02-13 | $9.58 | $9.64 | $9.55 | $9.56 | $8.02 | 616,065 |
| 2020-02-12 | $9.68 | $9.71 | $9.63 | $9.67 | $8.07 | 463,876 |
| 2020-02-11 | $9.62 | $9.65 | $9.60 | $9.64 | $8.04 | 336,308 |
| 2020-02-10 | $9.60 | $9.65 | $9.59 | $9.59 | $8.00 | 694,759 |
| 2020-02-07 | $9.58 | $9.62 | $9.56 | $9.62 | $8.03 | 419,900 |
| 2020-02-06 | $9.61 | $9.61 | $9.58 | $9.59 | $8.00 | 312,433 |
| 2020-02-05 | $9.56 | $9.58 | $9.51 | $9.58 | $7.99 | 455,228 |
| 2020-02-04 | $9.45 | $9.50 | $9.43 | $9.46 | $7.89 | 421,859 |
| 2020-02-03 | $9.45 | $9.51 | $9.34 | $9.36 | $7.81 | 664,905 |
| 2020-01-31 | $9.53 | $9.54 | $9.40 | $9.40 | $7.84 | 766,755 |
| 2020-01-30 | $9.50 | $9.52 | $9.46 | $9.50 | $7.93 | 306,088 |
| 2020-01-29 | $9.54 | $9.59 | $9.51 | $9.51 | $7.94 | 338,346 |
| 2020-01-28 | $9.44 | $9.51 | $9.42 | $9.49 | $7.92 | 353,711 |
| 2020-01-27 | $9.42 | $9.49 | $9.40 | $9.42 | $7.86 | 754,923 |
| 2020-01-24 | $9.71 | $9.75 | $9.52 | $9.56 | $7.98 | 971,339 |
| 2020-01-23 | $9.76 | $9.76 | $9.68 | $9.68 | $8.08 | 630,166 |
| 2020-01-22 | $9.78 | $9.80 | $9.75 | $9.77 | $8.15 | 329,925 |
| 2020-01-21 | $9.70 | $9.77 | $9.69 | $9.75 | $8.14 | 653,904 |
| 2020-01-17 | $9.71 | $9.73 | $9.68 | $9.69 | $8.09 | 326,411 |
| 2020-01-16 | $9.69 | $9.72 | $9.67 | $9.69 | $8.09 | 443,588 |
| 2020-01-15 | $9.63 | $9.70 | $9.62 | $9.66 | $8.06 | 420,730 |
| 2020-01-14 | $9.69 | $9.69 | $9.60 | $9.62 | $8.03 | 991,690 |
| 2020-01-13 | $9.76 | $9.78 | $9.71 | $9.72 | $8.07 | 507,280 |
| 2020-01-10 | $9.78 | $9.79 | $9.71 | $9.71 | $8.06 | 646,575 |
| 2020-01-09 | $9.68 | $9.77 | $9.67 | $9.74 | $8.08 | 452,495 |
| 2020-01-08 | $9.64 | $9.71 | $9.61 | $9.61 | $7.98 | 633,272 |
| 2020-01-07 | $9.76 | $9.77 | $9.61 | $9.61 | $7.98 | 1,007,440 |
| 2020-01-06 | $9.77 | $9.80 | $9.74 | $9.76 | $8.10 | 844,450 |
| 2020-01-03 | $9.87 | $9.91 | $9.81 | $9.83 | $8.16 | 854,494 |
| 2020-01-02 | $9.94 | $9.97 | $9.91 | $9.91 | $8.23 | 690,299 |
| 2019-12-31 | $9.82 | $9.92 | $9.80 | $9.92 | $8.23 | 840,998 |
| 2019-12-30 | $9.82 | $9.82 | $9.73 | $9.79 | $8.13 | 481,102 |
| 2019-12-27 | $9.77 | $9.81 | $9.73 | $9.80 | $8.13 | 446,456 |
| 2019-12-26 | $9.72 | $9.75 | $9.72 | $9.72 | $8.07 | 264,011 |
| 2019-12-24 | $9.72 | $9.74 | $9.70 | $9.71 | $8.06 | 127,568 |
| 2019-12-23 | $9.72 | $9.74 | $9.68 | $9.72 | $8.07 | 319,873 |
| 2019-12-20 | $9.66 | $9.71 | $9.66 | $9.71 | $8.06 | 362,753 |
| 2019-12-19 | $9.62 | $9.65 | $9.60 | $9.62 | $7.99 | 379,518 |
| 2019-12-18 | $9.64 | $9.65 | $9.60 | $9.61 | $7.98 | 327,961 |
| 2019-12-17 | $9.64 | $9.64 | $9.60 | $9.63 | $7.99 | 277,859 |
| 2019-12-16 | $9.60 | $9.65 | $9.57 | $9.62 | $7.99 | 480,507 |
| 2019-12-13 | $9.61 | $9.61 | $9.51 | $9.56 | $7.94 | 467,256 |
| 2019-12-12 | $9.55 | $9.71 | $9.54 | $9.70 | $7.94 | 447,048 |
| 2019-12-11 | $9.64 | $9.67 | $9.52 | $9.52 | $7.80 | 555,960 |
| 2019-12-10 | $9.61 | $9.67 | $9.58 | $9.63 | $7.89 | 370,046 |
| 2019-12-09 | $9.62 | $9.65 | $9.61 | $9.64 | $7.89 | 392,940 |
| 2019-12-06 | $9.59 | $9.65 | $9.57 | $9.58 | $7.85 | 449,804 |
| 2019-12-05 | $9.59 | $9.59 | $9.51 | $9.59 | $7.85 | 563,958 |
| 2019-12-04 | $9.55 | $9.58 | $9.54 | $9.56 | $7.83 | 400,498 |
| 2019-12-03 | $9.50 | $9.54 | $9.44 | $9.53 | $7.80 | 419,030 |
| 2019-12-02 | $9.63 | $9.65 | $9.56 | $9.56 | $7.83 | 471,319 |
| 2019-11-29 | $9.57 | $9.63 | $9.56 | $9.61 | $7.87 | 329,160 |
| 2019-11-27 | $9.56 | $9.61 | $9.51 | $9.56 | $7.83 | 366,983 |
| 2019-11-26 | $9.56 | $9.59 | $9.54 | $9.55 | $7.82 | 335,657 |
| 2019-11-25 | $9.58 | $9.63 | $9.53 | $9.53 | $7.80 | 456,061 |
| 2019-11-22 | $9.51 | $9.57 | $9.49 | $9.56 | $7.83 | 372,611 |
| 2019-11-21 | $9.46 | $9.53 | $9.45 | $9.49 | $7.77 | 383,542 |
| 2019-11-20 | $9.45 | $9.50 | $9.41 | $9.45 | $7.74 | 411,275 |
| 2019-11-19 | $9.52 | $9.52 | $9.46 | $9.47 | $7.76 | 381,462 |
| 2019-11-18 | $9.53 | $9.53 | $9.46 | $9.50 | $7.78 | 319,460 |
| 2019-11-15 | $9.42 | $9.53 | $9.42 | $9.51 | $7.79 | 324,511 |
| 2019-11-14 | $9.43 | $9.45 | $9.38 | $9.40 | $7.70 | 714,806 |
| 2019-11-13 | $9.54 | $9.56 | $9.48 | $9.48 | $7.72 | 557,539 |
| 2019-11-12 | $9.53 | $9.59 | $9.52 | $9.56 | $7.79 | 354,100 |
| 2019-11-11 | $9.53 | $9.56 | $9.51 | $9.55 | $7.78 | 311,476 |
| 2019-11-08 | $9.50 | $9.55 | $9.48 | $9.55 | $7.78 | 384,593 |
| 2019-11-07 | $9.42 | $9.51 | $9.42 | $9.51 | $7.75 | 436,905 |
| 2019-11-06 | $9.49 | $9.50 | $9.38 | $9.40 | $7.66 | 773,539 |
| 2019-11-05 | $9.48 | $9.50 | $9.45 | $9.49 | $7.73 | 512,327 |
| 2019-11-04 | $9.43 | $9.50 | $9.42 | $9.44 | $7.69 | 504,114 |
| 2019-11-01 | $9.38 | $9.43 | $9.36 | $9.41 | $7.67 | 364,025 |
| 2019-10-31 | $9.39 | $9.39 | $9.30 | $9.34 | $7.61 | 530,192 |
| 2019-10-30 | $9.30 | $9.37 | $9.25 | $9.36 | $7.62 | 676,765 |
| 2019-10-29 | $9.25 | $9.34 | $9.25 | $9.33 | $7.60 | 525,409 |
| 2019-10-28 | $9.24 | $9.30 | $9.24 | $9.26 | $7.54 | 272,442 |
| 2019-10-25 | $9.27 | $9.30 | $9.21 | $9.22 | $7.51 | 417,324 |
| 2019-10-24 | $9.20 | $9.29 | $9.20 | $9.27 | $7.55 | 406,404 |
| 2019-10-23 | $9.17 | $9.19 | $9.14 | $9.17 | $7.47 | 295,754 |
| 2019-10-22 | $9.19 | $9.20 | $9.13 | $9.17 | $7.47 | 586,779 |
| 2019-10-21 | $9.11 | $9.19 | $9.11 | $9.18 | $7.48 | 276,349 |
| 2019-10-18 | $9.13 | $9.14 | $9.07 | $9.10 | $7.41 | 411,890 |
| 2019-10-17 | $9.04 | $9.18 | $9.04 | $9.17 | $7.47 | 497,261 |
| 2019-10-16 | $9.00 | $9.03 | $8.99 | $9.02 | $7.35 | 357,020 |
| 2019-10-15 | $9.06 | $9.09 | $9.01 | $9.01 | $7.34 | 438,202 |
| 2019-10-14 | $9.01 | $9.05 | $8.97 | $9.04 | $7.36 | 224,658 |
| 2019-10-11 | $9.03 | $9.09 | $9.01 | $9.01 | $7.34 | 286,667 |
| 2019-10-10 | $8.97 | $9.07 | $8.96 | $9.04 | $7.32 | 340,381 |
| 2019-10-09 | $8.98 | $9.05 | $8.95 | $8.99 | $7.28 | 627,303 |
| 2019-10-08 | $8.93 | $8.94 | $8.87 | $8.93 | $7.23 | 345,415 |
| 2019-10-07 | $8.95 | $8.99 | $8.90 | $8.94 | $7.24 | 464,282 |
| 2019-10-04 | $8.93 | $8.95 | $8.87 | $8.95 | $7.25 | 544,308 |
| 2019-10-03 | $8.88 | $8.94 | $8.78 | $8.89 | $7.20 | 904,596 |
| 2019-10-02 | $9.05 | $9.07 | $8.87 | $8.90 | $7.21 | 701,767 |
| 2019-10-01 | $9.22 | $9.25 | $9.08 | $9.08 | $7.36 | 398,682 |
| 2019-09-30 | $9.21 | $9.24 | $9.18 | $9.18 | $7.44 | 547,765 |
| 2019-09-27 | $9.19 | $9.21 | $9.13 | $9.18 | $7.44 | 329,744 |
| 2019-09-26 | $9.17 | $9.19 | $9.13 | $9.17 | $7.43 | 425,314 |
| 2019-09-25 | $9.15 | $9.18 | $9.11 | $9.15 | $7.41 | 296,221 |
| 2019-09-24 | $9.21 | $9.23 | $9.12 | $9.15 | $7.41 | 260,836 |
| 2019-09-23 | $9.20 | $9.21 | $9.16 | $9.19 | $7.44 | 238,732 |
| 2019-09-20 | $9.20 | $9.24 | $9.17 | $9.21 | $7.46 | 510,555 |
| 2019-09-19 | $9.20 | $9.22 | $9.18 | $9.19 | $7.44 | 326,109 |
| 2019-09-18 | $9.15 | $9.19 | $9.14 | $9.18 | $7.44 | 281,947 |
| 2019-09-17 | $9.14 | $9.18 | $9.14 | $9.15 | $7.41 | 218,911 |
| 2019-09-16 | $9.18 | $9.20 | $9.12 | $9.16 | $7.42 | 271,632 |
| 2019-09-13 | $9.10 | $9.20 | $9.10 | $9.18 | $7.44 | 376,067 |
| 2019-09-12 | $9.17 | $9.23 | $9.16 | $9.21 | $7.42 | 506,328 |
| 2019-09-11 | $9.18 | $9.23 | $9.15 | $9.22 | $7.43 | 379,785 |
| 2019-09-10 | $9.10 | $9.17 | $9.07 | $9.17 | $7.39 | 283,646 |
| 2019-09-09 | $9.11 | $9.14 | $9.10 | $9.11 | $7.34 | 322,632 |
| 2019-09-06 | $9.10 | $9.14 | $9.03 | $9.11 | $7.34 | 896,845 |
| 2019-09-05 | $9.06 | $9.12 | $9.02 | $9.10 | $7.33 | 365,664 |
| 2019-09-04 | $8.90 | $9.01 | $8.88 | $9.01 | $7.26 | 418,932 |
| 2019-09-03 | $8.84 | $8.87 | $8.81 | $8.86 | $7.14 | 282,959 |
| 2019-08-30 | $8.85 | $8.90 | $8.84 | $8.85 | $7.13 | 360,078 |
| 2019-08-29 | $8.79 | $8.80 | $8.73 | $8.79 | $7.08 | 359,210 |
| 2019-08-28 | $8.71 | $8.77 | $8.67 | $8.73 | $7.03 | 545,441 |
| 2019-08-27 | $8.78 | $8.82 | $8.72 | $8.72 | $7.03 | 355,332 |
| 2019-08-26 | $8.77 | $8.78 | $8.71 | $8.75 | $7.05 | 331,061 |
| 2019-08-23 | $8.80 | $8.83 | $8.68 | $8.72 | $7.03 | 419,071 |
| 2019-08-22 | $8.87 | $8.87 | $8.78 | $8.83 | $7.11 | 209,245 |
| 2019-08-21 | $8.90 | $8.92 | $8.83 | $8.83 | $7.11 | 443,418 |
| 2019-08-20 | $8.84 | $8.90 | $8.82 | $8.84 | $7.12 | 574,415 |
| 2019-08-19 | $8.93 | $8.93 | $8.72 | $8.84 | $7.12 | 500,159 |
| 2019-08-16 | $8.78 | $8.86 | $8.78 | $8.85 | $7.13 | 247,003 |
| 2019-08-15 | $8.77 | $8.81 | $8.72 | $8.76 | $7.06 | 427,948 |
| 2019-08-14 | $8.86 | $8.87 | $8.71 | $8.78 | $7.07 | 455,144 |
| 2019-08-13 | $8.90 | $9.03 | $8.86 | $8.98 | $7.19 | 390,643 |
| 2019-08-12 | $8.94 | $8.97 | $8.87 | $8.91 | $7.14 | 305,989 |
| 2019-08-09 | $9.00 | $9.02 | $8.95 | $8.98 | $7.19 | 190,745 |
| 2019-08-08 | $8.84 | $9.07 | $8.84 | $9.03 | $7.23 | 609,285 |
| 2019-08-07 | $8.79 | $8.82 | $8.73 | $8.80 | $7.05 | 374,540 |
| 2019-08-06 | $8.83 | $8.88 | $8.80 | $8.85 | $7.09 | 536,181 |
| 2019-08-05 | $8.91 | $8.91 | $8.63 | $8.82 | $7.07 | 1,157,063 |
| 2019-08-02 | $9.01 | $9.03 | $8.94 | $9.02 | $7.23 | 371,495 |
| 2019-08-01 | $9.09 | $9.09 | $8.98 | $9.03 | $7.23 | 510,972 |
| 2019-07-31 | $9.10 | $9.16 | $8.98 | $9.05 | $7.25 | 619,793 |
| 2019-07-30 | $9.05 | $9.11 | $9.01 | $9.10 | $7.29 | 519,999 |
| 2019-07-29 | $9.10 | $9.10 | $9.02 | $9.08 | $7.27 | 367,543 |
| 2019-07-26 | $9.10 | $9.13 | $9.05 | $9.07 | $7.27 | 429,308 |
| 2019-07-25 | $9.08 | $9.09 | $9.03 | $9.09 | $7.28 | 534,514 |
| 2019-07-24 | $9.02 | $9.10 | $9.02 | $9.09 | $7.28 | 426,478 |
| 2019-07-23 | $9.01 | $9.06 | $8.99 | $9.03 | $7.23 | 525,706 |
| 2019-07-22 | $9.00 | $9.00 | $8.95 | $8.98 | $7.19 | 213,433 |
| 2019-07-19 | $9.00 | $9.00 | $8.96 | $8.99 | $7.20 | 205,702 |
| 2019-07-18 | $8.96 | $8.99 | $8.94 | $8.97 | $7.19 | 293,127 |
| 2019-07-17 | $9.00 | $9.01 | $8.95 | $8.96 | $7.18 | 295,609 |
| 2019-07-16 | $8.99 | $9.01 | $8.97 | $8.99 | $7.20 | 304,809 |
| 2019-07-15 | $8.99 | $9.02 | $8.96 | $8.97 | $7.19 | 449,565 |
| 2019-07-12 | $9.00 | $9.02 | $8.92 | $8.99 | $7.20 | 343,515 |
| 2019-07-11 | $9.00 | $9.05 | $8.98 | $9.02 | $7.19 | 430,049 |
| 2019-07-10 | $8.98 | $9.00 | $8.95 | $8.99 | $7.16 | 412,379 |
| 2019-07-09 | $8.91 | $8.96 | $8.89 | $8.92 | $7.11 | 374,451 |
| 2019-07-08 | $8.92 | $8.93 | $8.87 | $8.91 | $7.10 | 315,718 |
| 2019-07-05 | $8.91 | $8.97 | $8.87 | $8.95 | $7.13 | 283,091 |
| 2019-07-03 | $8.92 | $8.96 | $8.90 | $8.92 | $7.11 | 226,768 |
| 2019-07-02 | $8.91 | $8.95 | $8.86 | $8.92 | $7.11 | 328,660 |
| 2019-07-01 | $8.94 | $8.97 | $8.89 | $8.91 | $7.10 | 540,555 |
| 2019-06-28 | $8.85 | $8.90 | $8.82 | $8.87 | $7.07 | 554,172 |
| 2019-06-27 | $8.76 | $8.84 | $8.75 | $8.81 | $7.02 | 607,399 |
| 2019-06-26 | $8.64 | $8.74 | $8.64 | $8.70 | $6.93 | 495,392 |
| 2019-06-25 | $8.73 | $8.74 | $8.60 | $8.60 | $6.85 | 550,785 |
| 2019-06-24 | $8.76 | $8.77 | $8.70 | $8.73 | $6.96 | 388,599 |
| 2019-06-21 | $8.75 | $8.75 | $8.69 | $8.72 | $6.95 | 415,761 |
| 2019-06-20 | $8.74 | $8.78 | $8.72 | $8.75 | $6.97 | 727,735 |
| 2019-06-19 | $8.63 | $8.72 | $8.62 | $8.69 | $6.92 | 415,268 |
| 2019-06-18 | $8.63 | $8.68 | $8.62 | $8.63 | $6.88 | 335,353 |
| 2019-06-17 | $8.59 | $8.63 | $8.58 | $8.61 | $6.86 | 333,950 |
| 2019-06-14 | $8.55 | $8.58 | $8.51 | $8.58 | $6.84 | 320,469 |
| 2019-06-13 | $8.61 | $8.61 | $8.54 | $8.55 | $6.81 | 342,034 |
| 2019-06-12 | $8.63 | $8.66 | $8.61 | $8.65 | $6.85 | 428,642 |
| 2019-06-11 | $8.65 | $8.66 | $8.59 | $8.63 | $6.84 | 245,512 |
| 2019-06-10 | $8.62 | $8.64 | $8.58 | $8.62 | $6.83 | 316,382 |
| 2019-06-07 | $8.56 | $8.60 | $8.53 | $8.56 | $6.78 | 394,111 |
| 2019-06-06 | $8.46 | $8.54 | $8.45 | $8.52 | $6.75 | 243,015 |
| 2019-06-05 | $8.48 | $8.52 | $8.45 | $8.46 | $6.70 | 241,588 |
| 2019-06-04 | $8.36 | $8.46 | $8.36 | $8.45 | $6.70 | 258,879 |
| 2019-06-03 | $8.31 | $8.35 | $8.28 | $8.32 | $6.59 | 365,893 |
| 2019-05-31 | $8.34 | $8.36 | $8.28 | $8.32 | $6.59 | 380,171 |
| 2019-05-30 | $8.37 | $8.44 | $8.35 | $8.37 | $6.63 | 417,156 |
| 2019-05-29 | $8.40 | $8.43 | $8.33 | $8.35 | $6.62 | 431,342 |
| 2019-05-28 | $8.54 | $8.57 | $8.43 | $8.43 | $6.68 | 489,684 |
| 2019-05-24 | $8.53 | $8.57 | $8.50 | $8.54 | $6.77 | 232,944 |
| 2019-05-23 | $8.52 | $8.53 | $8.47 | $8.51 | $6.74 | 383,942 |
| 2019-05-22 | $8.58 | $8.64 | $8.56 | $8.56 | $6.78 | 580,697 |
| 2019-05-21 | $8.55 | $8.64 | $8.54 | $8.60 | $6.81 | 389,167 |
| 2019-05-20 | $8.53 | $8.55 | $8.50 | $8.52 | $6.75 | 263,467 |
| 2019-05-17 | $8.55 | $8.60 | $8.54 | $8.57 | $6.79 | 233,845 |
| 2019-05-16 | $8.57 | $8.63 | $8.57 | $8.61 | $6.82 | 288,282 |
| 2019-05-15 | $8.53 | $8.59 | $8.50 | $8.55 | $6.78 | 258,493 |
| 2019-05-14 | $8.56 | $8.61 | $8.55 | $8.57 | $6.79 | 264,959 |
| 2019-05-13 | $8.58 | $8.61 | $8.55 | $8.56 | $6.75 | 366,676 |
| 2019-05-10 | $8.68 | $8.70 | $8.62 | $8.70 | $6.86 | 327,600 |
| 2019-05-09 | $8.66 | $8.69 | $8.62 | $8.68 | $6.84 | 402,019 |
| 2019-05-08 | $8.66 | $8.72 | $8.65 | $8.70 | $6.86 | 229,648 |
| 2019-05-07 | $8.74 | $8.76 | $8.63 | $8.67 | $6.83 | 357,877 |
| 2019-05-06 | $8.67 | $8.81 | $8.67 | $8.79 | $6.93 | 258,676 |
| 2019-05-03 | $8.78 | $8.81 | $8.78 | $8.79 | $6.93 | 349,958 |
| 2019-05-02 | $8.75 | $8.79 | $8.71 | $8.75 | $6.90 | 358,440 |
| 2019-05-01 | $8.79 | $8.84 | $8.77 | $8.78 | $6.92 | 305,868 |
| 2019-04-30 | $8.77 | $8.80 | $8.71 | $8.79 | $6.93 | 436,901 |
| 2019-04-29 | $8.67 | $8.74 | $8.67 | $8.73 | $6.88 | 454,147 |
| 2019-04-26 | $8.67 | $8.69 | $8.64 | $8.65 | $6.82 | 584,767 |
| 2019-04-25 | $8.70 | $8.72 | $8.67 | $8.68 | $6.84 | 401,505 |
| 2019-04-24 | $8.73 | $8.81 | $8.70 | $8.72 | $6.87 | 510,916 |
| 2019-04-23 | $8.70 | $8.73 | $8.69 | $8.72 | $6.87 | 388,633 |
| 2019-04-22 | $8.66 | $8.73 | $8.66 | $8.69 | $6.85 | 214,746 |
| 2019-04-18 | $8.73 | $8.74 | $8.69 | $8.69 | $6.85 | 283,269 |
| 2019-04-17 | $8.71 | $8.72 | $8.69 | $8.71 | $6.86 | 242,515 |
| 2019-04-16 | $8.72 | $8.73 | $8.68 | $8.71 | $6.86 | 398,243 |
| 2019-04-15 | $8.71 | $8.73 | $8.67 | $8.71 | $6.86 | 324,428 |
| 2019-04-12 | $8.75 | $8.77 | $8.66 | $8.71 | $6.86 | 393,860 |
| 2019-04-11 | $8.75 | $8.78 | $8.73 | $8.75 | $6.86 | 350,143 |
| 2019-04-10 | $8.73 | $8.75 | $8.71 | $8.75 | $6.86 | 332,784 |
| 2019-04-09 | $8.76 | $8.76 | $8.71 | $8.71 | $6.83 | 267,019 |
| 2019-04-08 | $8.70 | $8.78 | $8.66 | $8.78 | $6.88 | 493,942 |
| 2019-04-05 | $8.69 | $8.70 | $8.65 | $8.69 | $6.81 | 287,520 |
| 2019-04-04 | $8.64 | $8.68 | $8.63 | $8.67 | $6.80 | 308,943 |
| 2019-04-03 | $8.66 | $8.68 | $8.60 | $8.66 | $6.79 | 351,842 |
| 2019-04-02 | $8.64 | $8.66 | $8.60 | $8.64 | $6.77 | 380,638 |
| 2019-04-01 | $8.59 | $8.65 | $8.56 | $8.63 | $6.77 | 463,518 |
| 2019-03-29 | $8.56 | $8.56 | $8.50 | $8.55 | $6.70 | 451,632 |
| 2019-03-28 | $8.48 | $8.51 | $8.45 | $8.51 | $6.67 | 240,140 |
| 2019-03-27 | $8.46 | $8.48 | $8.42 | $8.47 | $6.64 | 412,437 |
| 2019-03-26 | $8.49 | $8.49 | $8.41 | $8.45 | $6.62 | 439,985 |
| 2019-03-25 | $8.44 | $8.50 | $8.39 | $8.42 | $6.60 | 415,044 |
| 2019-03-22 | $8.59 | $8.62 | $8.46 | $8.47 | $6.64 | 527,219 |
| 2019-03-21 | $8.57 | $8.68 | $8.55 | $8.66 | $6.79 | 534,322 |
| 2019-03-20 | $8.61 | $8.62 | $8.56 | $8.59 | $6.73 | 461,103 |
| 2019-03-19 | $8.63 | $8.65 | $8.58 | $8.61 | $6.75 | 370,547 |
| 2019-03-18 | $8.57 | $8.62 | $8.56 | $8.61 | $6.75 | 409,902 |
| 2019-03-15 | $8.57 | $8.61 | $8.56 | $8.57 | $6.72 | 329,435 |
| 2019-03-14 | $8.55 | $8.58 | $8.51 | $8.56 | $6.71 | 286,011 |
| 2019-03-13 | $8.53 | $8.58 | $8.49 | $8.58 | $6.69 | 458,755 |
| 2019-03-12 | $8.50 | $8.55 | $8.48 | $8.53 | $6.65 | 406,133 |
| 2019-03-11 | $8.45 | $8.52 | $8.45 | $8.49 | $6.62 | 373,597 |
| 2019-03-08 | $8.42 | $8.45 | $8.38 | $8.39 | $6.54 | 593,288 |
| 2019-03-07 | $8.54 | $8.55 | $8.41 | $8.45 | $6.59 | 500,541 |
| 2019-03-06 | $8.59 | $8.62 | $8.53 | $8.55 | $6.67 | 353,109 |
| 2019-03-05 | $8.65 | $8.66 | $8.58 | $8.60 | $6.71 | 413,674 |
| 2019-03-04 | $8.72 | $8.73 | $8.62 | $8.64 | $6.74 | 395,812 |
| 2019-03-01 | $8.72 | $8.72 | $8.63 | $8.71 | $6.79 | 331,314 |
| 2019-02-28 | $8.67 | $8.72 | $8.66 | $8.68 | $6.77 | 421,834 |
| 2019-02-27 | $8.65 | $8.69 | $8.63 | $8.67 | $6.76 | 374,332 |
| 2019-02-26 | $8.66 | $8.70 | $8.65 | $8.69 | $6.78 | 488,310 |
| 2019-02-25 | $8.65 | $8.71 | $8.64 | $8.68 | $6.77 | 460,879 |
| 2019-02-22 | $8.66 | $8.66 | $8.55 | $8.60 | $6.71 | 583,809 |
| 2019-02-21 | $8.61 | $8.63 | $8.57 | $8.63 | $6.73 | 292,847 |
| 2019-02-20 | $8.60 | $8.64 | $8.55 | $8.62 | $6.72 | 479,200 |
| 2019-02-19 | $8.61 | $8.65 | $8.57 | $8.58 | $6.69 | 531,591 |
| 2019-02-15 | $8.54 | $8.62 | $8.54 | $8.60 | $6.71 | 324,337 |
| 2019-02-14 | $8.53 | $8.56 | $8.51 | $8.53 | $6.65 | 229,803 |
| 2019-02-13 | $8.64 | $8.67 | $8.60 | $8.60 | $6.67 | 496,577 |
| 2019-02-12 | $8.56 | $8.63 | $8.56 | $8.61 | $6.68 | 329,653 |
| 2019-02-11 | $8.52 | $8.55 | $8.50 | $8.52 | $6.61 | 497,191 |
| 2019-02-08 | $8.50 | $8.53 | $8.45 | $8.50 | $6.59 | 315,173 |
| 2019-02-07 | $8.59 | $8.59 | $8.48 | $8.53 | $6.61 | 427,596 |
| 2019-02-06 | $8.58 | $8.61 | $8.54 | $8.60 | $6.67 | 443,178 |
| 2019-02-05 | $8.54 | $8.58 | $8.52 | $8.58 | $6.65 | 485,568 |
| 2019-02-04 | $8.51 | $8.55 | $8.48 | $8.52 | $6.61 | 801,529 |
| 2019-02-01 | $8.50 | $8.53 | $8.47 | $8.49 | $6.58 | 264,288 |
| 2019-01-31 | $8.47 | $8.53 | $8.44 | $8.48 | $6.58 | 752,554 |
| 2019-01-30 | $8.31 | $8.45 | $8.31 | $8.41 | $6.52 | 567,014 |
| 2019-01-29 | $8.28 | $8.31 | $8.22 | $8.29 | $6.43 | 621,162 |
| 2019-01-28 | $8.25 | $8.27 | $8.19 | $8.27 | $6.41 | 495,336 |
| 2019-01-25 | $8.24 | $8.27 | $8.24 | $8.27 | $6.41 | 329,808 |
| 2019-01-24 | $8.28 | $8.29 | $8.19 | $8.20 | $6.36 | 632,984 |
| 2019-01-23 | $8.33 | $8.34 | $8.20 | $8.25 | $6.40 | 803,665 |
| 2019-01-22 | $8.36 | $8.36 | $8.26 | $8.30 | $6.44 | 474,675 |
| 2019-01-18 | $8.33 | $8.40 | $8.33 | $8.37 | $6.49 | 428,419 |
| 2019-01-17 | $8.25 | $8.35 | $8.25 | $8.31 | $6.44 | 360,166 |
| 2019-01-16 | $8.26 | $8.30 | $8.26 | $8.27 | $6.41 | 434,827 |
| 2019-01-15 | $8.22 | $8.29 | $8.18 | $8.25 | $6.40 | 381,964 |
| 2019-01-14 | $8.25 | $8.25 | $8.17 | $8.20 | $6.36 | 574,700 |
| 2019-01-11 | $8.25 | $8.32 | $8.16 | $8.32 | $6.41 | 1,151,404 |
| 2019-01-10 | $8.15 | $8.26 | $8.11 | $8.26 | $6.37 | 450,577 |
| 2019-01-09 | $8.19 | $8.20 | $8.12 | $8.16 | $6.29 | 524,978 |
| 2019-01-08 | $8.15 | $8.20 | $8.04 | $8.13 | $6.27 | 569,707 |
| 2019-01-07 | $7.98 | $8.09 | $7.94 | $8.07 | $6.22 | 515,453 |
| 2019-01-04 | $7.81 | $7.92 | $7.79 | $7.90 | $6.09 | 1,114,483 |
| 2019-01-03 | $7.88 | $7.89 | $7.74 | $7.79 | $6.01 | 516,124 |
| 2019-01-02 | $7.72 | $7.89 | $7.68 | $7.89 | $6.08 | 461,331 |
| 2018-12-31 | $7.70 | $7.77 | $7.67 | $7.77 | $5.99 | 1,028,508 |
| 2018-12-28 | $7.57 | $7.71 | $7.57 | $7.64 | $5.89 | 1,044,103 |
| 2018-12-27 | $7.55 | $7.58 | $7.42 | $7.58 | $5.84 | 1,003,220 |
| 2018-12-26 | $7.31 | $7.60 | $7.27 | $7.59 | $5.85 | 894,899 |
| 2018-12-24 | $7.35 | $7.36 | $7.23 | $7.29 | $5.62 | 620,798 |
| 2018-12-21 | $7.47 | $7.56 | $7.35 | $7.38 | $5.69 | 1,572,923 |
| 2018-12-20 | $7.71 | $7.75 | $7.37 | $7.50 | $5.78 | 2,175,440 |
| 2018-12-19 | $7.72 | $7.87 | $7.69 | $7.71 | $5.94 | 838,663 |
| 2018-12-18 | $7.76 | $7.85 | $7.70 | $7.74 | $5.97 | 985,289 |
| 2018-12-17 | $7.88 | $7.91 | $7.71 | $7.71 | $5.94 | 825,776 |
| 2018-12-14 | $8.05 | $8.08 | $7.77 | $7.91 | $6.10 | 756,682 |
| 2018-12-13 | $8.15 | $8.17 | $8.11 | $8.13 | $6.23 | 511,073 |
| 2018-12-12 | $8.11 | $8.22 | $8.11 | $8.18 | $6.27 | 503,288 |
| 2018-12-11 | $8.25 | $8.28 | $8.06 | $8.06 | $6.18 | 1,061,778 |
| 2018-12-10 | $8.26 | $8.27 | $8.07 | $8.17 | $6.26 | 835,290 |
| 2018-12-07 | $8.38 | $8.45 | $8.26 | $8.30 | $6.36 | 389,947 |
| 2018-12-06 | $8.45 | $8.48 | $8.26 | $8.39 | $6.43 | 775,257 |
| 2018-12-04 | $8.68 | $8.76 | $8.51 | $8.53 | $6.54 | 413,561 |
| 2018-12-03 | $8.77 | $8.81 | $8.70 | $8.72 | $6.68 | 332,959 |
| 2018-11-30 | $8.60 | $8.69 | $8.58 | $8.68 | $6.65 | 465,373 |
| 2018-11-29 | $8.56 | $8.65 | $8.54 | $8.58 | $6.58 | 333,137 |
| 2018-11-28 | $8.46 | $8.60 | $8.45 | $8.60 | $6.59 | 531,731 |
| 2018-11-27 | $8.41 | $8.45 | $8.40 | $8.45 | $6.48 | 296,347 |
| 2018-11-26 | $8.40 | $8.43 | $8.38 | $8.43 | $6.46 | 501,407 |
| 2018-11-23 | $8.29 | $8.32 | $8.25 | $8.32 | $6.38 | 122,773 |
| 2018-11-21 | $8.28 | $8.34 | $8.28 | $8.32 | $6.38 | 346,288 |
| 2018-11-20 | $8.35 | $8.36 | $8.25 | $8.25 | $6.32 | 550,967 |
| 2018-11-19 | $8.45 | $8.50 | $8.37 | $8.39 | $6.43 | 392,153 |
| 2018-11-16 | $8.45 | $8.51 | $8.45 | $8.46 | $6.48 | 377,009 |
| 2018-11-15 | $8.41 | $8.54 | $8.39 | $8.49 | $6.51 | 529,378 |
| 2018-11-14 | $8.60 | $8.64 | $8.47 | $8.48 | $6.50 | 456,300 |
| 2018-11-13 | $8.70 | $8.72 | $8.60 | $8.63 | $6.58 | 400,583 |
| 2018-11-12 | $8.77 | $8.77 | $8.67 | $8.69 | $6.62 | 178,364 |
| 2018-11-09 | $8.87 | $8.87 | $8.76 | $8.78 | $6.69 | 405,827 |
| 2018-11-08 | $8.84 | $8.89 | $8.82 | $8.89 | $6.78 | 342,224 |
| 2018-11-07 | $8.73 | $8.83 | $8.73 | $8.82 | $6.72 | 552,368 |
| 2018-11-06 | $8.63 | $8.70 | $8.63 | $8.69 | $6.62 | 325,943 |
| 2018-11-05 | $8.53 | $8.63 | $8.53 | $8.62 | $6.57 | 286,759 |
| 2018-11-02 | $8.57 | $8.63 | $8.47 | $8.56 | $6.53 | 461,065 |
| 2018-11-01 | $8.49 | $8.57 | $8.48 | $8.57 | $6.53 | 404,728 |
| 2018-10-31 | $8.47 | $8.51 | $8.43 | $8.48 | $6.46 | 608,258 |
| 2018-10-30 | $8.29 | $8.40 | $8.29 | $8.38 | $6.39 | 539,961 |
| 2018-10-29 | $8.43 | $8.51 | $8.25 | $8.29 | $6.32 | 531,684 |
| 2018-10-26 | $8.49 | $8.49 | $8.31 | $8.37 | $6.38 | 720,251 |
| 2018-10-25 | $8.50 | $8.60 | $8.47 | $8.55 | $6.52 | 698,426 |
| 2018-10-24 | $8.77 | $8.80 | $8.48 | $8.49 | $6.47 | 583,027 |
| 2018-10-23 | $8.83 | $8.83 | $8.61 | $8.76 | $6.68 | 536,770 |
| 2018-10-22 | $9.02 | $9.02 | $8.87 | $8.91 | $6.79 | 378,735 |
| 2018-10-19 | $8.95 | $9.03 | $8.95 | $9.02 | $6.88 | 260,721 |
| 2018-10-18 | $9.00 | $9.01 | $8.88 | $8.96 | $6.83 | 398,228 |
| 2018-10-17 | $9.00 | $9.03 | $8.96 | $9.01 | $6.87 | 384,040 |
| 2018-10-16 | $8.94 | $9.02 | $8.94 | $8.99 | $6.85 | 467,316 |
| 2018-10-15 | $8.93 | $8.95 | $8.81 | $8.88 | $6.77 | 594,193 |
| 2018-10-12 | $8.90 | $8.99 | $8.89 | $8.93 | $6.81 | 412,083 |
| 2018-10-11 | $9.05 | $9.09 | $8.81 | $8.87 | $6.73 | 672,629 |
| 2018-10-10 | $9.26 | $9.32 | $9.08 | $9.08 | $6.89 | 554,787 |
| 2018-10-09 | $9.31 | $9.32 | $9.25 | $9.26 | $7.02 | 280,948 |
| 2018-10-08 | $9.28 | $9.32 | $9.22 | $9.31 | $7.06 | 304,348 |
| 2018-10-05 | $9.33 | $9.36 | $9.27 | $9.27 | $7.03 | 453,618 |
| 2018-10-04 | $9.50 | $9.56 | $9.36 | $9.36 | $7.10 | 429,474 |
| 2018-10-03 | $9.54 | $9.58 | $9.50 | $9.50 | $7.20 | 307,735 |
| 2018-10-02 | $9.52 | $9.56 | $9.49 | $9.55 | $7.24 | 267,016 |
| 2018-10-01 | $9.49 | $9.58 | $9.49 | $9.49 | $7.20 | 304,769 |
| 2018-09-28 | $9.47 | $9.51 | $9.45 | $9.49 | $7.20 | 378,912 |
| 2018-09-27 | $9.46 | $9.48 | $9.44 | $9.47 | $7.18 | 344,610 |
| 2018-09-26 | $9.47 | $9.49 | $9.42 | $9.43 | $7.15 | 607,182 |
| 2018-09-25 | $9.51 | $9.51 | $9.44 | $9.45 | $7.17 | 216,315 |
| 2018-09-24 | $9.50 | $9.52 | $9.43 | $9.49 | $7.20 | 337,952 |
| 2018-09-21 | $9.57 | $9.58 | $9.52 | $9.55 | $7.24 | 259,847 |
| 2018-09-20 | $9.48 | $9.56 | $9.47 | $9.56 | $7.25 | 349,544 |
| 2018-09-19 | $9.43 | $9.49 | $9.42 | $9.48 | $7.19 | 401,668 |
| 2018-09-18 | $9.37 | $9.47 | $9.37 | $9.42 | $7.14 | 358,906 |
| 2018-09-17 | $9.41 | $9.43 | $9.35 | $9.37 | $7.11 | 346,959 |
| 2018-09-14 | $9.39 | $9.44 | $9.37 | $9.42 | $7.14 | 352,233 |
| 2018-09-13 | $9.43 | $9.45 | $9.39 | $9.39 | $7.12 | 250,180 |
| 2018-09-12 | $9.47 | $9.50 | $9.42 | $9.43 | $7.12 | 266,228 |
| 2018-09-11 | $9.43 | $9.49 | $9.42 | $9.45 | $7.13 | 266,572 |
| 2018-09-10 | $9.45 | $9.47 | $9.43 | $9.45 | $7.13 | 221,619 |
| 2018-09-07 | $9.46 | $9.48 | $9.40 | $9.43 | $7.12 | 325,329 |
| 2018-09-06 | $9.47 | $9.49 | $9.41 | $9.48 | $7.15 | 564,524 |
| 2018-09-05 | $9.48 | $9.49 | $9.45 | $9.47 | $7.15 | 206,780 |
| 2018-09-04 | $9.47 | $9.50 | $9.42 | $9.48 | $7.15 | 414,426 |
| 2018-08-31 | $9.54 | $9.56 | $9.46 | $9.47 | $7.15 | 451,868 |
| 2018-08-30 | $9.52 | $9.53 | $9.46 | $9.52 | $7.18 | 357,422 |
| 2018-08-29 | $9.48 | $9.56 | $9.48 | $9.55 | $7.21 | 311,897 |
| 2018-08-28 | $9.47 | $9.55 | $9.45 | $9.46 | $7.14 | 407,114 |
| 2018-08-27 | $9.51 | $9.55 | $9.43 | $9.43 | $7.12 | 423,387 |
| 2018-08-24 | $9.48 | $9.51 | $9.46 | $9.49 | $7.16 | 180,565 |
| 2018-08-23 | $9.48 | $9.48 | $9.45 | $9.47 | $7.15 | 139,316 |
| 2018-08-22 | $9.45 | $9.48 | $9.44 | $9.47 | $7.15 | 187,659 |
| 2018-08-21 | $9.47 | $9.50 | $9.44 | $9.44 | $7.12 | 301,791 |
| 2018-08-20 | $9.46 | $9.49 | $9.41 | $9.45 | $7.13 | 318,606 |
| 2018-08-17 | $9.40 | $9.48 | $9.40 | $9.44 | $7.12 | 300,476 |
| 2018-08-16 | $9.34 | $9.42 | $9.34 | $9.41 | $7.10 | 296,284 |
| 2018-08-15 | $9.32 | $9.35 | $9.28 | $9.34 | $7.05 | 294,642 |
| 2018-08-14 | $9.34 | $9.37 | $9.32 | $9.35 | $7.06 | 272,773 |
| 2018-08-13 | $9.35 | $9.40 | $9.35 | $9.39 | $7.05 | 281,484 |
| 2018-08-10 | $9.36 | $9.40 | $9.33 | $9.37 | $7.04 | 261,367 |
| 2018-08-09 | $9.40 | $9.45 | $9.39 | $9.39 | $7.05 | 341,027 |
| 2018-08-08 | $9.42 | $9.42 | $9.37 | $9.37 | $7.04 | 222,474 |
| 2018-08-07 | $9.38 | $9.42 | $9.37 | $9.40 | $7.06 | 364,678 |
| 2018-08-06 | $9.30 | $9.37 | $9.28 | $9.36 | $7.03 | 311,610 |
| 2018-08-03 | $9.35 | $9.36 | $9.27 | $9.29 | $6.98 | 650,367 |
| 2018-08-02 | $9.35 | $9.36 | $9.31 | $9.36 | $7.03 | 235,273 |
| 2018-08-01 | $9.37 | $9.39 | $9.35 | $9.38 | $7.04 | 307,796 |
| 2018-07-31 | $9.33 | $9.38 | $9.31 | $9.37 | $7.04 | 386,371 |
| 2018-07-30 | $9.31 | $9.32 | $9.27 | $9.30 | $6.98 | 317,947 |
| 2018-07-27 | $9.27 | $9.31 | $9.25 | $9.28 | $6.97 | 274,985 |
| 2018-07-26 | $9.26 | $9.28 | $9.22 | $9.26 | $6.95 | 719,208 |
| 2018-07-25 | $9.30 | $9.30 | $9.23 | $9.28 | $6.97 | 418,399 |
| 2018-07-24 | $9.30 | $9.33 | $9.27 | $9.30 | $6.98 | 336,128 |
| 2018-07-23 | $9.24 | $9.26 | $9.21 | $9.26 | $6.95 | 316,867 |
| 2018-07-20 | $9.20 | $9.25 | $9.19 | $9.24 | $6.94 | 251,170 |
| 2018-07-19 | $9.19 | $9.23 | $9.19 | $9.21 | $6.92 | 377,074 |
| 2018-07-18 | $9.21 | $9.23 | $9.18 | $9.19 | $6.90 | 321,572 |
| 2018-07-17 | $9.13 | $9.22 | $9.13 | $9.22 | $6.92 | 272,289 |
| 2018-07-16 | $9.13 | $9.15 | $9.11 | $9.13 | $6.86 | 204,284 |
| 2018-07-13 | $9.12 | $9.15 | $9.12 | $9.14 | $6.86 | 252,790 |
| 2018-07-12 | $9.12 | $9.18 | $9.11 | $9.17 | $6.85 | 784,791 |
| 2018-07-11 | $9.08 | $9.13 | $9.08 | $9.11 | $6.81 | 292,939 |
| 2018-07-10 | $9.09 | $9.12 | $9.06 | $9.10 | $6.80 | 490,652 |
| 2018-07-09 | $9.10 | $9.15 | $9.06 | $9.06 | $6.77 | 858,531 |
| 2018-07-06 | $9.07 | $9.10 | $9.06 | $9.06 | $6.77 | 483,034 |
| 2018-07-05 | $9.14 | $9.19 | $9.07 | $9.07 | $6.78 | 455,979 |
| 2018-07-03 | $9.14 | $9.17 | $9.13 | $9.14 | $6.83 | 150,899 |
| 2018-07-02 | $9.08 | $9.15 | $9.07 | $9.14 | $6.83 | 255,607 |
| 2018-06-29 | $9.17 | $9.21 | $9.16 | $9.18 | $6.86 | 483,762 |
| 2018-06-28 | $9.02 | $9.14 | $9.01 | $9.12 | $6.81 | 664,698 |
| 2018-06-27 | $9.07 | $9.14 | $9.02 | $9.02 | $6.74 | 307,606 |
| 2018-06-26 | $9.05 | $9.11 | $9.04 | $9.06 | $6.77 | 234,020 |
| 2018-06-25 | $9.13 | $9.13 | $9.03 | $9.05 | $6.76 | 416,186 |
| 2018-06-22 | $9.09 | $9.18 | $9.09 | $9.12 | $6.81 | 318,663 |
| 2018-06-21 | $9.14 | $9.15 | $9.06 | $9.07 | $6.78 | 314,910 |
| 2018-06-20 | $9.16 | $9.18 | $9.13 | $9.16 | $6.84 | 185,976 |
| 2018-06-19 | $9.09 | $9.13 | $9.07 | $9.12 | $6.81 | 326,212 |
| 2018-06-18 | $9.16 | $9.18 | $9.11 | $9.12 | $6.81 | 396,071 |
| 2018-06-15 | $9.21 | $9.24 | $9.16 | $9.22 | $6.89 | 312,610 |
| 2018-06-14 | $9.28 | $9.29 | $9.21 | $9.22 | $6.89 | 292,924 |
| 2018-06-13 | $9.31 | $9.34 | $9.29 | $9.30 | $6.91 | 428,725 |
| 2018-06-12 | $9.30 | $9.32 | $9.28 | $9.29 | $6.90 | 405,838 |
| 2018-06-11 | $9.26 | $9.30 | $9.25 | $9.29 | $6.90 | 409,280 |
| 2018-06-08 | $9.23 | $9.25 | $9.22 | $9.25 | $6.88 | 266,805 |
| 2018-06-07 | $9.24 | $9.27 | $9.22 | $9.25 | $6.88 | 367,236 |
| 2018-06-06 | $9.20 | $9.23 | $9.15 | $9.23 | $6.86 | 346,521 |
| 2018-06-05 | $9.17 | $9.18 | $9.13 | $9.18 | $6.82 | 274,946 |
| 2018-06-04 | $9.20 | $9.20 | $9.14 | $9.15 | $6.80 | 271,529 |
| 2018-06-01 | $9.20 | $9.21 | $9.13 | $9.17 | $6.82 | 556,762 |
| 2018-05-31 | $9.15 | $9.18 | $9.13 | $9.16 | $6.81 | 462,306 |
| 2018-05-30 | $9.13 | $9.22 | $9.11 | $9.15 | $6.80 | 684,539 |
| 2018-05-29 | $9.15 | $9.16 | $9.05 | $9.09 | $6.76 | 373,293 |
| 2018-05-25 | $9.20 | $9.22 | $9.15 | $9.17 | $6.82 | 321,744 |
| 2018-05-24 | $9.21 | $9.23 | $9.18 | $9.20 | $6.84 | 329,570 |
| 2018-05-23 | $9.22 | $9.26 | $9.20 | $9.21 | $6.85 | 367,096 |
| 2018-05-22 | $9.24 | $9.27 | $9.23 | $9.24 | $6.87 | 347,817 |
| 2018-05-21 | $9.15 | $9.21 | $9.15 | $9.20 | $6.84 | 413,238 |
| 2018-05-18 | $9.14 | $9.16 | $9.08 | $9.09 | $6.76 | 745,510 |
| 2018-05-17 | $9.24 | $9.26 | $9.12 | $9.14 | $6.79 | 508,547 |
| 2018-05-16 | $9.22 | $9.25 | $9.22 | $9.24 | $6.87 | 278,140 |
| 2018-05-15 | $9.16 | $9.22 | $9.14 | $9.22 | $6.85 | 851,371 |
| 2018-05-14 | $9.13 | $9.24 | $9.13 | $9.21 | $6.85 | 476,828 |
| 2018-05-11 | $9.18 | $9.22 | $9.10 | $9.13 | $6.75 | 563,228 |
| 2018-05-10 | $9.05 | $9.17 | $9.05 | $9.15 | $6.77 | 523,821 |
| 2018-05-09 | $8.99 | $9.05 | $8.97 | $9.04 | $6.69 | 368,841 |
| 2018-05-08 | $8.98 | $9.00 | $8.92 | $8.98 | $6.64 | 407,638 |
| 2018-05-07 | $8.97 | $8.99 | $8.94 | $8.96 | $6.63 | 575,998 |
| 2018-05-04 | $8.85 | $8.98 | $8.79 | $8.96 | $6.63 | 1,040,813 |
| 2018-05-03 | $8.82 | $8.83 | $8.70 | $8.83 | $6.53 | 410,876 |
| 2018-05-02 | $8.88 | $8.90 | $8.82 | $8.82 | $6.52 | 339,096 |
| 2018-05-01 | $8.94 | $8.94 | $8.84 | $8.91 | $6.59 | 326,103 |
| 2018-04-30 | $9.01 | $9.04 | $8.93 | $8.94 | $6.61 | 752,474 |
| 2018-04-27 | $8.94 | $8.94 | $8.89 | $8.93 | $6.60 | 329,019 |
| 2018-04-26 | $8.87 | $8.93 | $8.87 | $8.93 | $6.60 | 326,342 |
| 2018-04-25 | $8.80 | $8.85 | $8.75 | $8.83 | $6.53 | 218,058 |
| 2018-04-24 | $8.88 | $8.89 | $8.76 | $8.81 | $6.51 | 406,739 |
| 2018-04-23 | $8.87 | $8.89 | $8.81 | $8.83 | $6.53 | 407,165 |
| 2018-04-20 | $8.89 | $8.89 | $8.80 | $8.81 | $6.51 | 350,189 |
| 2018-04-19 | $8.87 | $8.89 | $8.84 | $8.86 | $6.55 | 317,316 |
| 2018-04-18 | $8.90 | $8.91 | $8.86 | $8.87 | $6.56 | 350,497 |
| 2018-04-17 | $8.89 | $8.93 | $8.87 | $8.89 | $6.57 | 520,860 |
| 2018-04-16 | $8.85 | $8.87 | $8.80 | $8.82 | $6.52 | 410,322 |
| 2018-04-13 | $8.85 | $8.87 | $8.78 | $8.82 | $6.52 | 261,035 |
| 2018-04-12 | $8.88 | $8.93 | $8.86 | $8.88 | $6.53 | 409,144 |
| 2018-04-11 | $8.83 | $8.89 | $8.81 | $8.86 | $6.52 | 317,580 |
| 2018-04-10 | $8.83 | $8.88 | $8.81 | $8.86 | $6.52 | 391,164 |
| 2018-04-09 | $8.73 | $9.02 | $8.71 | $8.75 | $6.44 | 409,466 |
| 2018-04-06 | $8.84 | $8.86 | $8.65 | $8.70 | $6.40 | 488,464 |
| 2018-04-05 | $8.79 | $8.86 | $8.76 | $8.86 | $6.52 | 390,670 |
| 2018-04-04 | $8.54 | $8.77 | $8.54 | $8.76 | $6.44 | 900,577 |
| 2018-04-03 | $8.56 | $8.65 | $8.53 | $8.64 | $6.36 | 782,146 |
| 2018-04-02 | $8.71 | $8.72 | $8.49 | $8.53 | $6.27 | 1,279,127 |
| 2018-03-29 | $8.71 | $8.78 | $8.69 | $8.73 | $6.42 | 798,324 |
| 2018-03-28 | $8.64 | $8.73 | $8.63 | $8.68 | $6.38 | 621,092 |
| 2018-03-27 | $8.73 | $8.83 | $8.60 | $8.64 | $6.36 | 653,637 |
| 2018-03-26 | $8.72 | $8.77 | $8.66 | $8.71 | $6.41 | 897,227 |
| 2018-03-23 | $8.82 | $8.82 | $8.67 | $8.68 | $6.38 | 680,450 |
| 2018-03-22 | $8.96 | $8.96 | $8.80 | $8.82 | $6.49 | 602,934 |
| 2018-03-21 | $8.97 | $9.01 | $8.94 | $8.99 | $6.61 | 330,056 |
| 2018-03-20 | $8.96 | $9.02 | $8.95 | $8.99 | $6.61 | 424,917 |
| 2018-03-19 | $9.00 | $9.01 | $8.87 | $8.95 | $6.58 | 408,968 |
| 2018-03-16 | $9.01 | $9.05 | $9.01 | $9.01 | $6.63 | 403,756 |
| 2018-03-15 | $9.06 | $9.11 | $9.00 | $9.01 | $6.63 | 342,812 |
| 2018-03-14 | $9.14 | $9.15 | $9.04 | $9.04 | $6.65 | 269,161 |
| 2018-03-13 | $9.25 | $9.28 | $9.14 | $9.18 | $6.72 | 469,632 |
| 2018-03-12 | $9.28 | $9.29 | $9.20 | $9.22 | $6.75 | 618,237 |
| 2018-03-09 | $9.18 | $9.30 | $9.16 | $9.28 | $6.79 | 504,294 |
| 2018-03-08 | $9.10 | $9.15 | $9.08 | $9.15 | $6.70 | 282,722 |
| 2018-03-07 | $9.05 | $9.09 | $9.02 | $9.08 | $6.64 | 311,515 |
| 2018-03-06 | $9.10 | $9.12 | $9.04 | $9.10 | $6.66 | 361,716 |
| 2018-03-05 | $8.93 | $9.09 | $8.91 | $9.08 | $6.64 | 419,723 |
| 2018-03-02 | $8.89 | $8.98 | $8.86 | $8.95 | $6.55 | 460,927 |
| 2018-03-01 | $9.12 | $9.12 | $8.91 | $8.93 | $6.54 | 500,336 |
| 2018-02-28 | $9.15 | $9.18 | $9.10 | $9.12 | $6.67 | 533,277 |
| 2018-02-27 | $9.23 | $9.24 | $9.13 | $9.15 | $6.70 | 370,471 |
| 2018-02-26 | $9.18 | $9.24 | $9.17 | $9.23 | $6.75 | 265,232 |
| 2018-02-23 | $9.10 | $9.16 | $9.09 | $9.15 | $6.70 | 252,159 |
| 2018-02-22 | $9.11 | $9.13 | $9.03 | $9.07 | $6.64 | 303,563 |
| 2018-02-21 | $9.10 | $9.17 | $9.10 | $9.10 | $6.66 | 194,717 |
| 2018-02-20 | $9.13 | $9.17 | $9.07 | $9.10 | $6.66 | 332,988 |
| 2018-02-16 | $9.17 | $9.22 | $9.13 | $9.16 | $6.70 | 405,103 |
| 2018-02-15 | $9.14 | $9.19 | $9.11 | $9.18 | $6.72 | 353,798 |
| 2018-02-14 | $8.98 | $9.12 | $8.96 | $9.11 | $6.67 | 376,755 |
| 2018-02-13 | $8.99 | $9.06 | $8.93 | $9.05 | $6.59 | 320,374 |
| 2018-02-12 | $8.96 | $9.03 | $8.91 | $9.00 | $6.55 | 490,087 |
| 2018-02-09 | $8.84 | $8.91 | $8.64 | $8.89 | $6.47 | 762,574 |
| 2018-02-08 | $9.08 | $9.08 | $8.76 | $8.77 | $6.39 | 696,139 |
| 2018-02-07 | $9.04 | $9.16 | $9.04 | $9.08 | $6.61 | 508,704 |
| 2018-02-06 | $8.74 | $9.06 | $8.71 | $9.05 | $6.59 | 1,075,681 |
| 2018-02-05 | $9.20 | $9.25 | $8.03 | $8.86 | $6.45 | 2,284,564 |
| 2018-02-02 | $9.45 | $9.50 | $9.28 | $9.33 | $6.79 | 471,540 |
| 2018-02-01 | $9.47 | $9.53 | $9.45 | $9.51 | $6.92 | 406,358 |
| 2018-01-31 | $9.46 | $9.53 | $9.44 | $9.49 | $6.91 | 537,118 |
| 2018-01-30 | $9.54 | $9.54 | $9.40 | $9.40 | $6.84 | 572,047 |
| 2018-01-29 | $9.59 | $9.64 | $9.54 | $9.57 | $6.97 | 457,827 |
| 2018-01-26 | $9.64 | $9.65 | $9.59 | $9.62 | $7.00 | 336,634 |
| 2018-01-25 | $9.58 | $9.63 | $9.57 | $9.61 | $7.00 | 362,589 |
| 2018-01-24 | $9.55 | $9.60 | $9.53 | $9.58 | $6.98 | 538,895 |
| 2018-01-23 | $9.46 | $9.53 | $9.45 | $9.52 | $6.93 | 356,655 |
| 2018-01-22 | $9.45 | $9.49 | $9.44 | $9.46 | $6.89 | 364,649 |
| 2018-01-19 | $9.41 | $9.48 | $9.39 | $9.44 | $6.87 | 413,778 |
| 2018-01-18 | $9.44 | $9.45 | $9.38 | $9.44 | $6.87 | 432,178 |
| 2018-01-17 | $9.45 | $9.48 | $9.41 | $9.47 | $6.89 | 526,085 |
| 2018-01-16 | $9.50 | $9.55 | $9.41 | $9.41 | $6.85 | 666,376 |
| 2018-01-12 | $9.47 | $9.50 | $9.44 | $9.46 | $6.89 | 432,500 |
| 2018-01-11 | $9.45 | $9.51 | $9.45 | $9.49 | $6.88 | 402,728 |
| 2018-01-10 | $9.41 | $9.45 | $9.38 | $9.43 | $6.83 | 458,273 |
| 2018-01-09 | $9.38 | $9.43 | $9.36 | $9.42 | $6.82 | 336,300 |
| 2018-01-08 | $9.34 | $9.37 | $9.34 | $9.35 | $6.77 | 299,045 |
| 2018-01-05 | $9.32 | $9.35 | $9.28 | $9.32 | $6.75 | 400,034 |
| 2018-01-04 | $9.26 | $9.33 | $9.25 | $9.31 | $6.75 | 406,583 |
| 2018-01-03 | $9.25 | $9.27 | $9.20 | $9.25 | $6.70 | 364,402 |
| 2018-01-02 | $9.25 | $9.25 | $9.20 | $9.22 | $6.68 | 532,187 |
| 2017-12-29 | $9.22 | $9.24 | $9.20 | $9.23 | $6.69 | 433,002 |
| 2017-12-28 | $9.21 | $9.21 | $9.14 | $9.18 | $6.65 | 334,443 |
| 2017-12-27 | $9.11 | $9.18 | $9.11 | $9.17 | $6.64 | 327,482 |
| 2017-12-26 | $9.16 | $9.17 | $9.10 | $9.10 | $6.59 | 216,137 |
| 2017-12-22 | $9.15 | $9.17 | $9.13 | $9.15 | $6.63 | 284,513 |
| 2017-12-21 | $9.12 | $9.15 | $9.12 | $9.13 | $6.61 | 352,934 |
| 2017-12-20 | $9.14 | $9.17 | $9.12 | $9.12 | $6.61 | 366,553 |
| 2017-12-19 | $9.12 | $9.15 | $9.10 | $9.14 | $6.62 | 295,003 |
| 2017-12-18 | $9.11 | $9.18 | $9.10 | $9.11 | $6.60 | 753,970 |
| 2017-12-15 | $9.08 | $9.13 | $9.08 | $9.09 | $6.59 | 380,938 |
| 2017-12-14 | $9.22 | $9.22 | $9.12 | $9.14 | $6.59 | 319,618 |
| 2017-12-13 | $9.18 | $9.23 | $9.18 | $9.20 | $6.63 | 283,855 |
| 2017-12-12 | $9.16 | $9.20 | $9.15 | $9.19 | $6.62 | 320,269 |
| 2017-12-11 | $9.10 | $9.15 | $9.10 | $9.15 | $6.60 | 344,436 |
| 2017-12-08 | $9.09 | $9.13 | $9.04 | $9.07 | $6.54 | 376,353 |
| 2017-12-07 | $9.09 | $9.12 | $9.06 | $9.08 | $6.54 | 283,865 |
| 2017-12-06 | $9.13 | $9.15 | $9.09 | $9.10 | $6.56 | 333,653 |
| 2017-12-05 | $9.12 | $9.15 | $9.11 | $9.15 | $6.60 | 278,073 |
| 2017-12-04 | $9.17 | $9.17 | $9.11 | $9.11 | $6.57 | 494,814 |
| 2017-12-01 | $9.14 | $9.14 | $9.03 | $9.12 | $6.57 | 351,181 |
| 2017-11-30 | $9.10 | $9.14 | $9.07 | $9.13 | $6.58 | 400,763 |
| 2017-11-29 | $9.05 | $9.08 | $9.02 | $9.05 | $6.52 | 426,301 |
| 2017-11-28 | $8.98 | $9.04 | $8.96 | $9.03 | $6.51 | 337,601 |
| 2017-11-27 | $9.02 | $9.02 | $8.95 | $8.97 | $6.47 | 352,238 |
| 2017-11-24 | $9.01 | $9.05 | $9.01 | $9.04 | $6.52 | 82,552 |
| 2017-11-22 | $8.99 | $9.01 | $8.97 | $9.00 | $6.49 | 309,862 |
| 2017-11-21 | $8.97 | $8.99 | $8.94 | $8.96 | $6.46 | 447,738 |
| 2017-11-20 | $8.90 | $8.95 | $8.88 | $8.95 | $6.45 | 290,506 |
| 2017-11-17 | $8.86 | $8.90 | $8.86 | $8.87 | $6.39 | 288,053 |
| 2017-11-16 | $8.90 | $8.94 | $8.84 | $8.87 | $6.39 | 837,666 |
| 2017-11-15 | $8.81 | $8.89 | $8.76 | $8.88 | $6.40 | 573,323 |
| 2017-11-14 | $8.92 | $8.95 | $8.85 | $8.86 | $6.39 | 443,644 |
| 2017-11-13 | $9.05 | $9.07 | $9.01 | $9.03 | $6.47 | 332,809 |
| 2017-11-10 | $9.06 | $9.08 | $9.05 | $9.05 | $6.49 | 359,096 |
| 2017-11-09 | $9.15 | $9.15 | $9.04 | $9.08 | $6.51 | 493,760 |
| 2017-11-08 | $9.22 | $9.23 | $9.16 | $9.17 | $6.58 | 310,791 |
| 2017-11-07 | $9.23 | $9.25 | $9.20 | $9.24 | $6.63 | 293,908 |
| 2017-11-06 | $9.24 | $9.26 | $9.20 | $9.20 | $6.60 | 334,631 |
| 2017-11-03 | $9.19 | $9.23 | $9.18 | $9.23 | $6.62 | 395,945 |
| 2017-11-02 | $9.23 | $9.25 | $9.18 | $9.19 | $6.59 | 407,120 |
| 2017-11-01 | $9.25 | $9.28 | $9.24 | $9.25 | $6.63 | 347,760 |
| 2017-10-31 | $9.22 | $9.23 | $9.20 | $9.23 | $6.62 | 354,134 |
| 2017-10-30 | $9.19 | $9.21 | $9.16 | $9.18 | $6.58 | 308,069 |
| 2017-10-27 | $9.20 | $9.22 | $9.19 | $9.20 | $6.60 | 487,451 |
| 2017-10-26 | $9.22 | $9.25 | $9.15 | $9.17 | $6.58 | 395,296 |
| 2017-10-25 | $9.28 | $9.29 | $9.18 | $9.21 | $6.60 | 898,720 |
| 2017-10-24 | $9.25 | $9.31 | $9.25 | $9.27 | $6.65 | 1,126,568 |
| 2017-10-23 | $9.15 | $9.25 | $9.14 | $9.24 | $6.63 | 1,325,247 |
| 2017-10-20 | $9.13 | $9.16 | $9.12 | $9.14 | $6.55 | 316,782 |
| 2017-10-19 | $9.10 | $9.13 | $9.08 | $9.13 | $6.55 | 267,141 |
| 2017-10-18 | $9.12 | $9.15 | $9.11 | $9.12 | $6.54 | 375,741 |
| 2017-10-17 | $9.05 | $9.13 | $9.01 | $9.11 | $6.53 | 477,014 |
| 2017-10-16 | $9.05 | $9.08 | $9.03 | $9.06 | $6.50 | 452,029 |
| 2017-10-13 | $9.10 | $9.12 | $9.07 | $9.07 | $6.50 | 150,647 |
| 2017-10-12 | $9.11 | $9.15 | $9.10 | $9.12 | $6.51 | 287,046 |
| 2017-10-11 | $9.18 | $9.18 | $9.12 | $9.12 | $6.51 | 374,472 |
| 2017-10-10 | $9.17 | $9.20 | $9.15 | $9.16 | $6.53 | 294,347 |
| 2017-10-09 | $9.17 | $9.20 | $9.13 | $9.13 | $6.51 | 305,696 |
| 2017-10-06 | $9.16 | $9.17 | $9.14 | $9.15 | $6.53 | 200,511 |
| 2017-10-05 | $9.14 | $9.17 | $9.10 | $9.14 | $6.52 | 320,944 |
| 2017-10-04 | $9.10 | $9.14 | $9.07 | $9.12 | $6.51 | 343,269 |
| 2017-10-03 | $9.09 | $9.13 | $9.08 | $9.13 | $6.51 | 276,700 |
| 2017-10-02 | $9.07 | $9.10 | $9.07 | $9.08 | $6.48 | 270,642 |
| 2017-09-29 | $9.05 | $9.08 | $9.03 | $9.07 | $6.47 | 613,096 |
| 2017-09-28 | $8.99 | $9.04 | $8.99 | $9.04 | $6.45 | 320,233 |
| 2017-09-27 | $9.03 | $9.06 | $8.96 | $9.02 | $6.43 | 574,752 |
| 2017-09-26 | $9.01 | $9.03 | $9.00 | $9.00 | $6.42 | 262,710 |
| 2017-09-25 | $9.00 | $9.02 | $8.98 | $9.02 | $6.43 | 372,538 |
| 2017-09-22 | $8.98 | $9.02 | $8.97 | $9.01 | $6.43 | 306,296 |
| 2017-09-21 | $8.97 | $9.00 | $8.96 | $8.98 | $6.41 | 295,934 |
| 2017-09-20 | $8.99 | $8.99 | $8.92 | $8.99 | $6.41 | 516,764 |
| 2017-09-19 | $8.92 | $8.99 | $8.92 | $8.97 | $6.40 | 336,020 |
| 2017-09-18 | $8.90 | $8.94 | $8.90 | $8.94 | $6.38 | 303,108 |
| 2017-09-15 | $8.90 | $8.95 | $8.88 | $8.90 | $6.35 | 362,661 |
| 2017-09-14 | $8.94 | $8.96 | $8.91 | $8.93 | $6.37 | 251,434 |
| 2017-09-13 | $8.94 | $8.99 | $8.93 | $8.99 | $6.38 | 229,636 |
| 2017-09-12 | $8.90 | $8.96 | $8.89 | $8.95 | $6.35 | 360,608 |
| 2017-09-11 | $8.89 | $8.90 | $8.86 | $8.89 | $6.31 | 274,607 |
| 2017-09-08 | $8.83 | $8.88 | $8.81 | $8.85 | $6.28 | 245,578 |
| 2017-09-07 | $8.88 | $8.90 | $8.82 | $8.83 | $6.27 | 401,032 |
| 2017-09-06 | $8.83 | $8.86 | $8.81 | $8.84 | $6.27 | 309,342 |
| 2017-09-05 | $8.86 | $8.88 | $8.78 | $8.79 | $6.24 | 331,879 |
| 2017-09-01 | $8.85 | $8.90 | $8.81 | $8.86 | $6.29 | 201,455 |
| 2017-08-31 | $8.83 | $8.84 | $8.79 | $8.84 | $6.27 | 380,992 |
| 2017-08-30 | $8.76 | $8.81 | $8.76 | $8.79 | $6.24 | 308,172 |
| 2017-08-29 | $8.73 | $8.80 | $8.72 | $8.78 | $6.23 | 232,115 |
| 2017-08-28 | $8.77 | $8.80 | $8.72 | $8.77 | $6.22 | 332,018 |
| 2017-08-25 | $8.75 | $8.80 | $8.74 | $8.75 | $6.21 | 229,624 |
| 2017-08-24 | $8.76 | $8.78 | $8.72 | $8.72 | $6.19 | 258,816 |
| 2017-08-23 | $8.79 | $8.80 | $8.74 | $8.75 | $6.21 | 462,580 |
| 2017-08-22 | $8.74 | $8.82 | $8.73 | $8.81 | $6.25 | 325,036 |
| 2017-08-21 | $8.70 | $8.76 | $8.68 | $8.72 | $6.19 | 284,096 |
| 2017-08-18 | $8.72 | $8.77 | $8.68 | $8.72 | $6.19 | 313,385 |
| 2017-08-17 | $8.83 | $8.83 | $8.73 | $8.74 | $6.20 | 425,326 |
| 2017-08-16 | $8.82 | $8.87 | $8.81 | $8.84 | $6.27 | 348,777 |
| 2017-08-15 | $8.82 | $8.85 | $8.79 | $8.81 | $6.25 | 498,656 |
| 2017-08-14 | $8.79 | $8.83 | $8.76 | $8.82 | $6.26 | 334,742 |
| 2017-08-11 | $8.59 | $8.73 | $8.49 | $8.71 | $6.18 | 852,300 |
| 2017-08-10 | $8.91 | $8.92 | $8.61 | $8.69 | $6.13 | 719,200 |
| 2017-08-09 | $8.97 | $8.98 | $8.92 | $8.93 | $6.30 | 465,577 |
| 2017-08-08 | $9.00 | $9.04 | $8.98 | $8.98 | $6.34 | 378,817 |
| 2017-08-07 | $8.97 | $9.02 | $8.95 | $9.01 | $6.36 | 341,022 |
| 2017-08-04 | $8.96 | $9.00 | $8.93 | $8.96 | $6.32 | 279,677 |
| 2017-08-03 | $8.98 | $8.99 | $8.93 | $8.95 | $6.32 | 290,064 |
| 2017-08-02 | $8.95 | $8.98 | $8.93 | $8.97 | $6.33 | 352,986 |
| 2017-08-01 | $8.99 | $9.00 | $8.95 | $8.96 | $6.32 | 352,311 |
| 2017-07-31 | $8.94 | $8.98 | $8.92 | $8.97 | $6.33 | 502,611 |
| 2017-07-28 | $8.89 | $8.94 | $8.86 | $8.89 | $6.28 | 421,614 |
| 2017-07-27 | $8.97 | $9.00 | $8.90 | $8.91 | $6.29 | 350,283 |
| 2017-07-26 | $8.95 | $9.01 | $8.95 | $8.97 | $6.33 | 364,277 |
| 2017-07-25 | $8.93 | $9.00 | $8.93 | $8.96 | $6.32 | 350,373 |
| 2017-07-24 | $8.93 | $8.93 | $8.88 | $8.93 | $6.30 | 290,037 |
| 2017-07-21 | $8.92 | $8.93 | $8.88 | $8.91 | $6.29 | 226,071 |
| 2017-07-20 | $8.93 | $8.93 | $8.89 | $8.93 | $6.30 | 203,581 |
| 2017-07-19 | $8.88 | $8.93 | $8.88 | $8.92 | $6.30 | 311,871 |
| 2017-07-18 | $8.83 | $8.87 | $8.82 | $8.86 | $6.25 | 314,992 |
| 2017-07-17 | $8.88 | $8.89 | $8.82 | $8.84 | $6.24 | 705,089 |
| 2017-07-14 | $8.92 | $8.94 | $8.84 | $8.89 | $6.28 | 1,159,469 |
| 2017-07-13 | $8.92 | $8.95 | $8.91 | $8.95 | $6.32 | 388,930 |
| 2017-07-12 | $8.89 | $8.95 | $8.89 | $8.95 | $6.32 | 454,159 |
| 2017-07-11 | $8.85 | $8.92 | $8.82 | $8.92 | $6.26 | 351,919 |
| 2017-07-10 | $8.85 | $8.87 | $8.80 | $8.87 | $6.23 | 100,261 |
| 2017-07-07 | $8.85 | $8.87 | $8.82 | $8.86 | $6.22 | 92,846 |
| 2017-07-06 | $8.89 | $8.89 | $8.78 | $8.82 | $6.19 | 568,936 |
| 2017-07-05 | $8.87 | $8.92 | $8.82 | $8.92 | $6.26 | 501,297 |
| 2017-07-03 | $8.83 | $8.90 | $8.82 | $8.90 | $6.25 | 218,659 |
| 2017-06-30 | $8.80 | $8.84 | $8.79 | $8.80 | $6.18 | 555,315 |
| 2017-06-29 | $8.84 | $8.85 | $8.71 | $8.75 | $6.14 | 523,122 |
| 2017-06-28 | $8.80 | $8.84 | $8.80 | $8.81 | $6.19 | 450,658 |
| 2017-06-27 | $8.78 | $8.80 | $8.76 | $8.79 | $6.17 | 423,393 |
| 2017-06-26 | $8.76 | $8.81 | $8.73 | $8.78 | $6.17 | 508,412 |
| 2017-06-23 | $8.68 | $8.77 | $8.67 | $8.76 | $6.15 | 293,081 |
| 2017-06-22 | $8.74 | $8.74 | $8.65 | $8.68 | $6.10 | 556,293 |
| 2017-06-21 | $8.79 | $8.79 | $8.69 | $8.72 | $6.12 | 391,602 |
| 2017-06-20 | $8.80 | $8.82 | $8.75 | $8.78 | $6.17 | 384,495 |
| 2017-06-19 | $8.81 | $8.81 | $8.77 | $8.80 | $6.18 | 290,440 |
| 2017-06-16 | $8.73 | $8.79 | $8.71 | $8.77 | $6.16 | 272,189 |
| 2017-06-15 | $8.74 | $8.77 | $8.71 | $8.72 | $6.12 | 358,522 |
| 2017-06-14 | $8.79 | $8.80 | $8.75 | $8.77 | $6.16 | 385,909 |
| 2017-06-13 | $8.78 | $8.80 | $8.77 | $8.80 | $6.18 | 337,452 |
| 2017-06-12 | $8.77 | $8.82 | $8.75 | $8.80 | $6.15 | 476,288 |
| 2017-06-09 | $8.76 | $8.78 | $8.74 | $8.76 | $6.12 | 335,060 |
| 2017-06-08 | $8.76 | $8.77 | $8.70 | $8.76 | $6.12 | 511,804 |
| 2017-06-07 | $8.75 | $8.79 | $8.73 | $8.75 | $6.11 | 439,567 |
| 2017-06-06 | $8.74 | $8.77 | $8.72 | $8.76 | $6.12 | 391,734 |
| 2017-06-05 | $8.75 | $8.78 | $8.73 | $8.77 | $6.13 | 231,059 |
| 2017-06-02 | $8.71 | $8.79 | $8.71 | $8.75 | $6.11 | 373,156 |
| 2017-06-01 | $8.73 | $8.75 | $8.68 | $8.72 | $6.09 | 522,441 |
| 2017-05-31 | $8.73 | $8.74 | $8.67 | $8.72 | $6.09 | 476,850 |
| 2017-05-30 | $8.65 | $8.73 | $8.65 | $8.69 | $6.07 | 365,863 |
| 2017-05-26 | $8.72 | $8.75 | $8.64 | $8.64 | $6.03 | 597,645 |
| 2017-05-25 | $8.73 | $8.79 | $8.73 | $8.73 | $6.10 | 456,378 |
| 2017-05-24 | $8.70 | $8.75 | $8.69 | $8.75 | $6.11 | 348,419 |
| 2017-05-23 | $8.66 | $8.71 | $8.65 | $8.68 | $6.06 | 474,928 |
| 2017-05-22 | $8.63 | $8.66 | $8.62 | $8.65 | $6.04 | 390,479 |
| 2017-05-19 | $8.56 | $8.63 | $8.56 | $8.61 | $6.01 | 417,997 |
| 2017-05-18 | $8.49 | $8.55 | $8.47 | $8.54 | $5.97 | 462,695 |
| 2017-05-17 | $8.59 | $8.61 | $8.50 | $8.50 | $5.94 | 509,708 |
| 2017-05-16 | $8.66 | $8.67 | $8.63 | $8.63 | $6.03 | 559,616 |
| 2017-05-15 | $8.64 | $8.67 | $8.62 | $8.64 | $6.03 | 344,589 |
| 2017-05-12 | $8.64 | $8.65 | $8.59 | $8.62 | $6.02 | 560,911 |
| 2017-05-11 | $8.61 | $8.66 | $8.61 | $8.63 | $6.03 | 335,133 |
| 2017-05-10 | $8.70 | $8.72 | $8.67 | $8.67 | $6.02 | 599,873 |
| 2017-05-09 | $8.73 | $8.74 | $8.70 | $8.72 | $6.06 | 83,377 |
| 2017-05-08 | $8.73 | $8.74 | $8.70 | $8.72 | $6.06 | 61,730 |
| 2017-05-05 | $8.68 | $8.73 | $8.68 | $8.72 | $6.06 | 314,806 |
| 2017-05-04 | $8.72 | $8.73 | $8.67 | $8.67 | $6.02 | 401,570 |
| 2017-05-03 | $8.71 | $8.72 | $8.70 | $8.70 | $6.04 | 301,666 |
| 2017-05-02 | $8.72 | $8.74 | $8.69 | $8.70 | $6.04 | 443,166 |
| 2017-05-01 | $8.74 | $8.74 | $8.70 | $8.74 | $6.07 | 646,901 |
| 2017-04-28 | $8.69 | $8.72 | $8.68 | $8.70 | $6.04 | 569,969 |
| 2017-04-27 | $8.60 | $8.68 | $8.60 | $8.67 | $6.02 | 512,408 |
| 2017-04-26 | $8.59 | $8.64 | $8.59 | $8.60 | $5.97 | 394,146 |
| 2017-04-25 | $8.58 | $8.63 | $8.56 | $8.61 | $5.98 | 448,759 |
| 2017-04-24 | $8.57 | $8.60 | $8.55 | $8.57 | $5.95 | 441,399 |
| 2017-04-21 | $8.51 | $8.52 | $8.48 | $8.52 | $5.92 | 397,223 |
| 2017-04-20 | $8.45 | $8.51 | $8.43 | $8.50 | $5.91 | 400,698 |
| 2017-04-19 | $8.44 | $8.47 | $8.42 | $8.43 | $5.86 | 345,157 |
| 2017-04-18 | $8.41 | $8.45 | $8.40 | $8.41 | $5.84 | 455,515 |
| 2017-04-17 | $8.43 | $8.45 | $8.40 | $8.41 | $5.84 | 608,865 |
| 2017-04-13 | $8.46 | $8.50 | $8.44 | $8.44 | $5.86 | 344,523 |
| 2017-04-12 | $8.44 | $8.50 | $8.44 | $8.47 | $5.88 | 415,955 |
| 2017-04-11 | $8.45 | $8.48 | $8.43 | $8.46 | $5.88 | 323,028 |
| 2017-04-10 | $8.50 | $8.54 | $8.49 | $8.49 | $5.87 | 454,225 |
| 2017-04-07 | $8.48 | $8.52 | $8.48 | $8.49 | $5.87 | 471,007 |
| 2017-04-06 | $8.49 | $8.53 | $8.47 | $8.47 | $5.85 | 406,449 |
| 2017-04-05 | $8.53 | $8.57 | $8.49 | $8.49 | $5.87 | 405,000 |
| 2017-04-04 | $8.43 | $8.50 | $8.41 | $8.49 | $5.87 | 652,739 |
| 2017-04-03 | $8.56 | $8.56 | $8.49 | $8.49 | $5.87 | 474,477 |
| 2017-03-31 | $8.54 | $8.58 | $8.52 | $8.55 | $5.91 | 598,714 |
| 2017-03-30 | $8.50 | $8.53 | $8.48 | $8.51 | $5.88 | 439,609 |
| 2017-03-29 | $8.47 | $8.52 | $8.46 | $8.51 | $5.88 | 342,718 |
| 2017-03-28 | $8.35 | $8.49 | $8.34 | $8.49 | $5.87 | 550,347 |
| 2017-03-27 | $8.38 | $8.40 | $8.33 | $8.34 | $5.76 | 784,639 |
| 2017-03-24 | $8.43 | $8.46 | $8.40 | $8.44 | $5.83 | 480,282 |
| 2017-03-23 | $8.36 | $8.47 | $8.34 | $8.42 | $5.82 | 871,601 |
| 2017-03-22 | $8.35 | $8.40 | $8.32 | $8.38 | $5.79 | 614,145 |
| 2017-03-21 | $8.48 | $8.50 | $8.37 | $8.39 | $5.80 | 528,134 |
| 2017-03-20 | $8.46 | $8.49 | $8.46 | $8.46 | $5.85 | 290,877 |
| 2017-03-17 | $8.46 | $8.51 | $8.43 | $8.46 | $5.85 | 638,536 |
| 2017-03-16 | $8.41 | $8.46 | $8.40 | $8.43 | $5.82 | 504,578 |
| 2017-03-15 | $8.36 | $8.41 | $8.33 | $8.41 | $5.81 | 401,878 |
| 2017-03-14 | $8.37 | $8.39 | $8.31 | $8.34 | $5.76 | 347,554 |
| 2017-03-13 | $8.43 | $8.43 | $8.38 | $8.41 | $5.81 | 327,690 |
| 2017-03-10 | $8.40 | $8.46 | $8.39 | $8.46 | $5.81 | 381,820 |
| 2017-03-09 | $8.34 | $8.39 | $8.31 | $8.37 | $5.75 | 501,708 |
| 2017-03-08 | $8.45 | $8.47 | $8.36 | $8.36 | $5.74 | 460,814 |
| 2017-03-07 | $8.44 | $8.48 | $8.42 | $8.44 | $5.80 | 268,881 |
| 2017-03-06 | $8.48 | $8.49 | $8.44 | $8.46 | $5.81 | 354,991 |
| 2017-03-03 | $8.47 | $8.49 | $8.45 | $8.49 | $5.83 | 305,533 |
| 2017-03-02 | $8.55 | $8.60 | $8.47 | $8.47 | $5.82 | 387,740 |
| 2017-03-01 | $8.49 | $8.57 | $8.47 | $8.55 | $5.87 | 793,950 |
| 2017-02-28 | $8.43 | $8.45 | $8.41 | $8.45 | $5.81 | 461,772 |
| 2017-02-27 | $8.39 | $8.42 | $8.38 | $8.41 | $5.78 | 506,621 |
| 2017-02-24 | $8.43 | $8.43 | $8.37 | $8.41 | $5.78 | 498,580 |
| 2017-02-23 | $8.42 | $8.45 | $8.38 | $8.45 | $5.81 | 397,556 |
| 2017-02-22 | $8.36 | $8.41 | $8.35 | $8.41 | $5.78 | 507,093 |
| 2017-02-21 | $8.36 | $8.40 | $8.35 | $8.40 | $5.77 | 441,968 |
| 2017-02-17 | $8.38 | $8.38 | $8.35 | $8.35 | $5.74 | 313,366 |
| 2017-02-16 | $8.40 | $8.41 | $8.36 | $8.39 | $5.76 | 444,230 |
| 2017-02-15 | $8.37 | $8.42 | $8.37 | $8.39 | $5.76 | 482,324 |
| 2017-02-14 | $8.36 | $8.39 | $8.34 | $8.37 | $5.75 | 370,373 |
| 2017-02-13 | $8.38 | $8.39 | $8.36 | $8.36 | $5.74 | 495,319 |
| 2017-02-10 | $8.35 | $8.40 | $8.32 | $8.40 | $5.74 | 553,207 |
| 2017-02-09 | $8.30 | $8.35 | $8.27 | $8.34 | $5.70 | 549,277 |
| 2017-02-08 | $8.26 | $8.27 | $8.22 | $8.27 | $5.65 | 533,712 |
| 2017-02-07 | $8.30 | $8.34 | $8.21 | $8.24 | $5.63 | 791,750 |
| 2017-02-06 | $8.30 | $8.31 | $8.28 | $8.31 | $5.68 | 279,196 |
| 2017-02-03 | $8.28 | $8.31 | $8.27 | $8.31 | $5.68 | 446,593 |
| 2017-02-02 | $8.25 | $8.28 | $8.24 | $8.27 | $5.65 | 351,899 |
| 2017-02-01 | $8.26 | $8.30 | $8.25 | $8.29 | $5.66 | 412,770 |
| 2017-01-31 | $8.24 | $8.26 | $8.20 | $8.26 | $5.64 | 446,032 |
| 2017-01-30 | $8.24 | $8.26 | $8.18 | $8.24 | $5.63 | 540,361 |
| 2017-01-27 | $8.26 | $8.27 | $8.21 | $8.24 | $5.63 | 374,706 |
| 2017-01-26 | $8.24 | $8.28 | $8.24 | $8.26 | $5.64 | 380,500 |
| 2017-01-25 | $8.23 | $8.26 | $8.21 | $8.26 | $5.64 | 380,991 |
| 2017-01-24 | $8.18 | $8.19 | $8.13 | $8.19 | $5.60 | 445,329 |
| 2017-01-23 | $8.19 | $8.19 | $8.15 | $8.18 | $5.59 | 320,071 |
| 2017-01-20 | $8.19 | $8.20 | $8.18 | $8.18 | $5.59 | 32,389 |
| 2017-01-19 | $8.18 | $8.20 | $8.16 | $8.20 | $5.60 | 63,679 |
| 2017-01-18 | $8.16 | $8.20 | $8.15 | $8.18 | $5.59 | 319,662 |
| 2017-01-17 | $8.20 | $8.21 | $8.17 | $8.17 | $5.58 | 99,420 |
| 2017-01-13 | $8.17 | $8.21 | $8.17 | $8.19 | $5.60 | 58,952 |
| 2017-01-12 | $8.16 | $8.19 | $8.14 | $8.15 | $5.57 | 435,275 |
| 2017-01-11 | $8.17 | $8.20 | $8.13 | $8.17 | $5.58 | 415,281 |
| 2017-01-10 | $8.21 | $8.21 | $8.19 | $8.19 | $5.56 | 319,849 |
| 2017-01-09 | $8.20 | $8.22 | $8.18 | $8.18 | $5.56 | 362,874 |
| 2017-01-06 | $8.19 | $8.24 | $8.19 | $8.22 | $5.58 | 319,832 |
| 2017-01-05 | $8.15 | $8.20 | $8.13 | $8.18 | $5.56 | 676,679 |
| 2017-01-04 | $8.16 | $8.26 | $8.15 | $8.21 | $5.58 | 607,233 |
| 2017-01-03 | $8.15 | $8.20 | $8.14 | $8.18 | $5.56 | 441,781 |
| 2016-12-30 | $8.15 | $8.17 | $8.10 | $8.15 | $5.54 | 432,372 |
| 2016-12-29 | $8.10 | $8.14 | $8.06 | $8.10 | $5.50 | 469,616 |
| 2016-12-28 | $8.24 | $8.24 | $8.07 | $8.10 | $5.50 | 819,479 |
| 2016-12-27 | $8.23 | $8.25 | $8.21 | $8.22 | $5.58 | 281,190 |
| 2016-12-23 | $8.20 | $8.22 | $8.17 | $8.20 | $5.57 | 308,068 |
| 2016-12-22 | $8.20 | $8.23 | $8.17 | $8.17 | $5.55 | 109,967 |
| 2016-12-21 | $8.18 | $8.23 | $8.17 | $8.20 | $5.57 | 66,329 |
| 2016-12-20 | $8.15 | $8.21 | $8.15 | $8.18 | $5.56 | 406,689 |
| 2016-12-19 | $8.16 | $8.17 | $8.13 | $8.14 | $5.53 | 230,127 |
| 2016-12-16 | $8.16 | $8.17 | $8.13 | $8.15 | $5.54 | 570,377 |
| 2016-12-15 | $8.12 | $8.17 | $8.09 | $8.12 | $5.52 | 626,974 |
| 2016-12-14 | $8.15 | $8.16 | $8.11 | $8.15 | $5.51 | 542,175 |
| 2016-12-13 | $8.13 | $8.19 | $8.11 | $8.18 | $5.53 | 586,482 |
| 2016-12-12 | $8.11 | $8.12 | $8.08 | $8.12 | $5.49 | 528,112 |
| 2016-12-09 | $8.07 | $8.10 | $8.05 | $8.10 | $5.47 | 592,707 |
| 2016-12-08 | $8.11 | $8.11 | $8.03 | $8.08 | $5.46 | 606,977 |
| 2016-12-07 | $8.01 | $8.10 | $8.01 | $8.10 | $5.47 | 487,120 |
| 2016-12-06 | $7.99 | $8.05 | $7.98 | $8.05 | $5.44 | 410,044 |
| 2016-12-05 | $8.03 | $8.04 | $7.99 | $7.99 | $5.40 | 541,105 |
| 2016-12-02 | $8.00 | $8.05 | $7.98 | $7.98 | $5.39 | 372,264 |
| 2016-12-01 | $7.99 | $8.05 | $7.98 | $8.01 | $5.41 | 463,771 |
| 2016-11-30 | $8.03 | $8.05 | $7.98 | $7.99 | $5.40 | 523,750 |
| 2016-11-29 | $7.99 | $8.03 | $7.94 | $7.96 | $5.38 | 604,719 |
| 2016-11-28 | $8.03 | $8.04 | $7.99 | $8.00 | $5.40 | 301,195 |
| 2016-11-25 | $8.00 | $8.05 | $7.99 | $8.03 | $5.42 | 213,309 |
| 2016-11-23 | $7.96 | $8.01 | $7.96 | $7.99 | $5.40 | 315,854 |
| 2016-11-22 | $7.96 | $8.00 | $7.94 | $7.99 | $5.40 | 420,971 |
| 2016-11-21 | $7.94 | $7.95 | $7.90 | $7.91 | $5.34 | 576,168 |
| 2016-11-18 | $7.96 | $7.98 | $7.88 | $7.88 | $5.32 | 789,454 |
| 2016-11-17 | $7.92 | $8.00 | $7.92 | $7.93 | $5.36 | 294,102 |
| 2016-11-16 | $7.88 | $7.96 | $7.84 | $7.94 | $5.36 | 481,863 |
| 2016-11-15 | $7.77 | $7.90 | $7.77 | $7.90 | $5.34 | 399,960 |
| 2016-11-14 | $7.82 | $7.86 | $7.75 | $7.80 | $5.27 | 623,739 |
| 2016-11-11 | $7.74 | $7.77 | $7.69 | $7.75 | $5.24 | 265,440 |
| 2016-11-10 | $7.72 | $7.79 | $7.65 | $7.77 | $5.25 | 432,854 |
| 2016-11-09 | $7.49 | $7.71 | $7.48 | $7.71 | $5.18 | 487,574 |
| 2016-11-08 | $7.59 | $7.64 | $7.56 | $7.59 | $5.10 | 377,423 |
| 2016-11-07 | $7.48 | $7.59 | $7.48 | $7.58 | $5.09 | 437,913 |
| 2016-11-04 | $7.48 | $7.50 | $7.42 | $7.42 | $4.98 | 430,844 |
| 2016-11-03 | $7.50 | $7.55 | $7.47 | $7.48 | $5.02 | 301,907 |
| 2016-11-02 | $7.56 | $7.63 | $7.50 | $7.50 | $5.04 | 477,164 |
| 2016-11-01 | $7.68 | $7.72 | $7.61 | $7.62 | $5.12 | 501,119 |
| 2016-10-31 | $7.73 | $7.73 | $7.69 | $7.72 | $5.18 | 426,978 |
| 2016-10-28 | $7.69 | $7.73 | $7.66 | $7.70 | $5.17 | 313,160 |
| 2016-10-27 | $7.79 | $7.80 | $7.70 | $7.71 | $5.18 | 260,153 |
| 2016-10-26 | $7.73 | $7.77 | $7.72 | $7.75 | $5.20 | 516,875 |
| 2016-10-25 | $7.71 | $7.74 | $7.69 | $7.73 | $5.19 | 239,801 |
| 2016-10-24 | $7.70 | $7.74 | $7.70 | $7.71 | $5.18 | 304,394 |
| 2016-10-21 | $7.66 | $7.71 | $7.64 | $7.70 | $5.17 | 309,944 |
| 2016-10-20 | $7.66 | $7.70 | $7.65 | $7.69 | $5.16 | 257,034 |
| 2016-10-19 | $7.66 | $7.71 | $7.64 | $7.69 | $5.16 | 371,448 |
| 2016-10-18 | $7.60 | $7.65 | $7.60 | $7.65 | $5.14 | 344,669 |
| 2016-10-17 | $7.61 | $7.63 | $7.52 | $7.55 | $5.07 | 594,967 |
| 2016-10-14 | $7.69 | $7.70 | $7.62 | $7.62 | $5.12 | 395,184 |
| 2016-10-13 | $7.68 | $7.70 | $7.51 | $7.64 | $5.13 | 1,055,745 |
| 2016-10-12 | $7.76 | $7.79 | $7.74 | $7.74 | $5.20 | 302,139 |
| 2016-10-11 | $7.87 | $7.87 | $7.78 | $7.79 | $5.20 | 301,935 |
| 2016-10-10 | $7.85 | $7.89 | $7.85 | $7.87 | $5.25 | 210,032 |
| 2016-10-07 | $7.86 | $7.87 | $7.82 | $7.84 | $5.23 | 453,150 |
| 2016-10-06 | $7.83 | $7.86 | $7.82 | $7.84 | $5.23 | 320,428 |
| 2016-10-05 | $7.82 | $7.86 | $7.79 | $7.83 | $5.23 | 511,552 |
| 2016-10-04 | $7.85 | $7.86 | $7.79 | $7.79 | $5.20 | 647,285 |
| 2016-10-03 | $7.90 | $7.92 | $7.84 | $7.84 | $5.23 | 502,731 |
| 2016-09-30 | $7.91 | $7.92 | $7.89 | $7.89 | $5.27 | 433,934 |
| 2016-09-29 | $7.71 | $7.93 | $7.71 | $7.86 | $5.25 | 546,387 |
| 2016-09-28 | $7.89 | $7.91 | $7.87 | $7.90 | $5.27 | 527,563 |
| 2016-09-27 | $7.87 | $7.89 | $7.84 | $7.89 | $5.27 | 483,248 |
| 2016-09-26 | $7.92 | $7.92 | $7.85 | $7.85 | $5.24 | 399,307 |
| 2016-09-23 | $7.97 | $7.97 | $7.94 | $7.95 | $5.31 | 248,912 |
| 2016-09-22 | $7.96 | $8.01 | $7.95 | $8.00 | $5.34 | 514,423 |
| 2016-09-21 | $7.90 | $7.93 | $7.86 | $7.93 | $5.29 | 328,812 |
| 2016-09-20 | $7.88 | $7.88 | $7.84 | $7.86 | $5.25 | 377,698 |
| 2016-09-19 | $7.85 | $7.89 | $7.83 | $7.83 | $5.23 | 332,744 |
| 2016-09-16 | $7.85 | $7.85 | $7.80 | $7.85 | $5.24 | 310,065 |
| 2016-09-15 | $7.75 | $7.88 | $7.75 | $7.86 | $5.25 | 358,483 |
| 2016-09-14 | $7.82 | $7.83 | $7.76 | $7.78 | $5.19 | 343,535 |
| 2016-09-13 | $7.88 | $7.88 | $7.77 | $7.81 | $5.21 | 428,615 |
| 2016-09-12 | $7.84 | $7.97 | $7.80 | $7.97 | $5.29 | 402,254 |
| 2016-09-09 | $8.01 | $8.01 | $7.85 | $7.85 | $5.21 | 667,971 |
| 2016-09-08 | $8.03 | $8.06 | $8.02 | $8.05 | $5.34 | 308,903 |
| 2016-09-07 | $8.07 | $8.07 | $8.02 | $8.06 | $5.35 | 348,950 |
| 2016-09-06 | $8.04 | $8.08 | $8.03 | $8.07 | $5.35 | 309,408 |
| 2016-09-02 | $8.01 | $8.05 | $8.01 | $8.04 | $5.33 | 264,769 |
| 2016-09-01 | $8.02 | $8.05 | $7.97 | $8.00 | $5.31 | 367,420 |
| 2016-08-31 | $8.05 | $8.06 | $8.01 | $8.04 | $5.33 | 512,508 |
| 2016-08-30 | $8.04 | $8.05 | $8.02 | $8.04 | $5.33 | 497,851 |
| 2016-08-29 | $8.00 | $8.04 | $7.98 | $8.03 | $5.33 | 275,376 |
| 2016-08-26 | $7.99 | $8.02 | $7.94 | $7.99 | $5.30 | 472,461 |
| 2016-08-25 | $8.02 | $8.03 | $7.95 | $7.96 | $5.28 | 700,543 |
| 2016-08-24 | $8.06 | $8.06 | $7.98 | $8.00 | $5.31 | 743,661 |
| 2016-08-23 | $8.09 | $8.09 | $8.02 | $8.03 | $5.33 | 475,214 |
| 2016-08-22 | $8.05 | $8.06 | $8.03 | $8.05 | $5.34 | 266,384 |
| 2016-08-19 | $8.07 | $8.07 | $8.04 | $8.05 | $5.34 | 262,178 |
| 2016-08-18 | $8.08 | $8.10 | $8.05 | $8.07 | $5.35 | 292,007 |
| 2016-08-17 | $8.05 | $8.08 | $8.03 | $8.08 | $5.36 | 373,596 |
| 2016-08-16 | $8.03 | $8.03 | $7.98 | $8.03 | $5.33 | 355,160 |
| 2016-08-15 | $8.04 | $8.04 | $8.02 | $8.03 | $5.33 | 295,411 |
| 2016-08-12 | $8.04 | $8.04 | $8.01 | $8.01 | $5.31 | 224,981 |
| 2016-08-11 | $8.01 | $8.04 | $7.99 | $8.04 | $5.33 | 332,303 |
| 2016-08-10 | $8.09 | $8.09 | $8.04 | $8.04 | $5.30 | 448,523 |
| 2016-08-09 | $8.06 | $8.09 | $8.05 | $8.07 | $5.32 | 307,644 |
| 2016-08-08 | $8.08 | $8.09 | $8.06 | $8.07 | $5.32 | 352,770 |
| 2016-08-05 | $8.03 | $8.08 | $8.03 | $8.06 | $5.32 | 367,292 |
| 2016-08-04 | $8.00 | $8.04 | $7.98 | $8.03 | $5.30 | 455,660 |
| 2016-08-03 | $7.97 | $7.99 | $7.93 | $7.98 | $5.26 | 344,203 |
| 2016-08-02 | $8.04 | $8.04 | $7.94 | $7.96 | $5.25 | 332,560 |
| 2016-08-01 | $8.05 | $8.07 | $8.02 | $8.03 | $5.30 | 331,692 |
| 2016-07-29 | $8.07 | $8.07 | $8.03 | $8.05 | $5.31 | 347,288 |
| 2016-07-28 | $8.02 | $8.05 | $8.02 | $8.05 | $5.31 | 292,495 |
| 2016-07-27 | $8.07 | $8.08 | $8.03 | $8.03 | $5.30 | 367,868 |
| 2016-07-26 | $8.04 | $8.06 | $8.02 | $8.04 | $5.30 | 360,895 |
| 2016-07-25 | $8.04 | $8.04 | $8.01 | $8.04 | $5.30 | 310,841 |
| 2016-07-22 | $8.04 | $8.04 | $8.02 | $8.02 | $5.29 | 338,219 |
| 2016-07-21 | $8.01 | $8.04 | $7.99 | $8.04 | $5.30 | 436,988 |
| 2016-07-20 | $7.99 | $8.04 | $7.98 | $8.04 | $5.30 | 379,199 |
| 2016-07-19 | $7.95 | $7.99 | $7.94 | $7.98 | $5.26 | 341,516 |
| 2016-07-18 | $7.94 | $8.00 | $7.94 | $7.97 | $5.26 | 352,897 |
| 2016-07-15 | $7.94 | $7.98 | $7.91 | $7.94 | $5.24 | 394,166 |
| 2016-07-14 | $7.98 | $8.00 | $7.93 | $7.94 | $5.24 | 478,039 |
| 2016-07-13 | $7.95 | $7.97 | $7.94 | $7.96 | $5.25 | 329,613 |
| 2016-07-12 | $7.95 | $7.98 | $7.94 | $7.98 | $5.23 | 477,302 |
| 2016-07-11 | $8.00 | $8.00 | $7.91 | $7.92 | $5.19 | 432,026 |
| 2016-07-08 | $7.92 | $7.99 | $7.91 | $7.98 | $5.23 | 387,945 |
| 2016-07-07 | $7.86 | $7.90 | $7.83 | $7.87 | $5.16 | 435,225 |
| 2016-07-06 | $7.84 | $7.89 | $7.80 | $7.84 | $5.14 | 572,082 |
| 2016-07-05 | $7.87 | $7.89 | $7.75 | $7.86 | $5.15 | 534,068 |
| 2016-07-01 | $7.88 | $7.93 | $7.86 | $7.93 | $5.20 | 378,323 |
| 2016-06-30 | $7.85 | $7.89 | $7.81 | $7.88 | $5.17 | 673,607 |
| 2016-06-29 | $7.73 | $7.80 | $7.72 | $7.80 | $5.12 | 733,059 |
| 2016-06-28 | $7.59 | $7.63 | $7.57 | $7.61 | $4.99 | 562,815 |
| 2016-06-27 | $7.57 | $7.57 | $7.50 | $7.52 | $4.93 | 677,433 |
| 2016-06-24 | $7.59 | $7.70 | $7.54 | $7.63 | $5.00 | 783,957 |
| 2016-06-23 | $7.83 | $7.86 | $7.82 | $7.82 | $5.13 | 437,225 |
| 2016-06-22 | $7.77 | $7.80 | $7.75 | $7.76 | $5.09 | 279,863 |
| 2016-06-21 | $7.77 | $7.77 | $7.73 | $7.73 | $5.07 | 305,783 |
| 2016-06-20 | $7.72 | $7.77 | $7.72 | $7.73 | $5.07 | 434,915 |
| 2016-06-17 | $7.63 | $7.68 | $7.63 | $7.66 | $5.02 | 269,988 |
| 2016-06-16 | $7.62 | $7.63 | $7.56 | $7.62 | $5.00 | 391,176 |
| 2016-06-15 | $7.63 | $7.69 | $7.63 | $7.65 | $5.02 | 65,771 |
| 2016-06-14 | $7.67 | $7.70 | $7.62 | $7.62 | $5.00 | 59,024 |
| 2016-06-13 | $7.75 | $7.77 | $7.67 | $7.67 | $5.03 | 385,762 |
| 2016-06-10 | $7.87 | $7.87 | $7.79 | $7.82 | $5.10 | 587,062 |
| 2016-06-09 | $7.84 | $7.88 | $7.83 | $7.88 | $5.14 | 671,562 |
| 2016-06-08 | $7.82 | $7.85 | $7.79 | $7.83 | $5.10 | 407,937 |
| 2016-06-07 | $7.89 | $7.89 | $7.78 | $7.81 | $5.09 | 643,744 |
| 2016-06-06 | $7.85 | $7.88 | $7.81 | $7.88 | $5.14 | 448,453 |
| 2016-06-03 | $7.79 | $7.84 | $7.75 | $7.84 | $5.11 | 515,126 |
| 2016-06-02 | $7.78 | $7.83 | $7.77 | $7.82 | $5.10 | 421,172 |
| 2016-06-01 | $7.73 | $7.81 | $7.73 | $7.78 | $5.07 | 390,581 |
| 2016-05-31 | $7.80 | $7.82 | $7.75 | $7.78 | $5.07 | 563,231 |
| 2016-05-27 | $7.75 | $7.78 | $7.74 | $7.76 | $5.06 | 389,353 |
| 2016-05-26 | $7.75 | $7.76 | $7.72 | $7.74 | $5.05 | 337,392 |
| 2016-05-25 | $7.72 | $7.84 | $7.69 | $7.74 | $5.05 | 1,059,066 |
| 2016-05-24 | $7.58 | $7.74 | $7.57 | $7.69 | $5.01 | 878,845 |
| 2016-05-23 | $7.56 | $7.57 | $7.54 | $7.56 | $4.93 | 356,664 |
| 2016-05-20 | $7.56 | $7.59 | $7.53 | $7.54 | $4.91 | 448,107 |
| 2016-05-19 | $7.54 | $7.56 | $7.49 | $7.55 | $4.92 | 818,053 |
| 2016-05-18 | $7.55 | $7.58 | $7.52 | $7.55 | $4.92 | 411,417 |
| 2016-05-17 | $7.58 | $7.58 | $7.52 | $7.56 | $4.93 | 470,033 |
| 2016-05-16 | $7.52 | $7.59 | $7.51 | $7.59 | $4.95 | 403,032 |
| 2016-05-13 | $7.55 | $7.56 | $7.50 | $7.53 | $4.91 | 389,463 |
| 2016-05-12 | $7.55 | $7.58 | $7.50 | $7.53 | $4.91 | 285,731 |
| 2016-05-11 | $7.59 | $7.62 | $7.56 | $7.58 | $4.91 | 408,119 |
| 2016-05-10 | $7.58 | $7.63 | $7.58 | $7.62 | $4.94 | 392,361 |
| 2016-05-09 | $7.59 | $7.60 | $7.55 | $7.56 | $4.90 | 290,439 |
| 2016-05-06 | $7.52 | $7.59 | $7.52 | $7.59 | $4.92 | 336,067 |
| 2016-05-05 | $7.57 | $7.59 | $7.55 | $7.55 | $4.89 | 323,511 |
| 2016-05-04 | $7.55 | $7.58 | $7.55 | $7.57 | $4.90 | 373,990 |
| 2016-05-03 | $7.58 | $7.60 | $7.55 | $7.58 | $4.91 | 331,975 |
| 2016-05-02 | $7.59 | $7.64 | $7.59 | $7.62 | $4.94 | 424,942 |
| 2016-04-29 | $7.64 | $7.64 | $7.55 | $7.57 | $4.90 | 542,968 |
| 2016-04-28 | $7.63 | $7.69 | $7.62 | $7.63 | $4.94 | 370,154 |
| 2016-04-27 | $7.65 | $7.67 | $7.64 | $7.66 | $4.96 | 319,416 |
| 2016-04-26 | $7.65 | $7.67 | $7.61 | $7.65 | $4.96 | 391,076 |
| 2016-04-25 | $7.63 | $7.65 | $7.61 | $7.62 | $4.94 | 312,628 |
| 2016-04-22 | $7.60 | $7.64 | $7.60 | $7.64 | $4.95 | 285,871 |
| 2016-04-21 | $7.63 | $7.65 | $7.59 | $7.59 | $4.92 | 371,877 |
| 2016-04-20 | $7.62 | $7.64 | $7.60 | $7.62 | $4.94 | 393,357 |
| 2016-04-19 | $7.60 | $7.63 | $7.58 | $7.61 | $4.93 | 471,482 |
| 2016-04-18 | $7.52 | $7.60 | $7.52 | $7.60 | $4.92 | 482,300 |
| 2016-04-15 | $7.54 | $7.58 | $7.53 | $7.57 | $4.90 | 318,489 |
| 2016-04-14 | $7.50 | $7.56 | $7.49 | $7.56 | $4.90 | 349,008 |
| 2016-04-13 | $7.49 | $7.52 | $7.48 | $7.51 | $4.87 | 374,865 |
| 2016-04-12 | $7.47 | $7.51 | $7.45 | $7.51 | $4.84 | 337,152 |
| 2016-04-11 | $7.49 | $7.50 | $7.44 | $7.46 | $4.80 | 267,258 |
| 2016-04-08 | $7.50 | $7.52 | $7.42 | $7.46 | $4.80 | 434,735 |
| 2016-04-07 | $7.50 | $7.50 | $7.43 | $7.46 | $4.80 | 526,307 |
| 2016-04-06 | $7.47 | $7.51 | $7.46 | $7.51 | $4.84 | 323,900 |
| 2016-04-05 | $7.48 | $7.48 | $7.41 | $7.45 | $4.80 | 496,913 |
| 2016-04-04 | $7.54 | $7.57 | $7.44 | $7.51 | $4.84 | 553,093 |
| 2016-04-01 | $7.53 | $7.58 | $7.51 | $7.58 | $4.88 | 546,423 |
| 2016-03-31 | $7.52 | $7.56 | $7.50 | $7.54 | $4.85 | 837,048 |
| 2016-03-30 | $7.50 | $7.54 | $7.48 | $7.48 | $4.82 | 565,035 |
| 2016-03-29 | $7.39 | $7.50 | $7.38 | $7.49 | $4.82 | 925,240 |
| 2016-03-28 | $7.37 | $7.41 | $7.37 | $7.39 | $4.76 | 464,867 |
| 2016-03-24 | $7.36 | $7.38 | $7.32 | $7.35 | $4.73 | 484,895 |
| 2016-03-23 | $7.41 | $7.46 | $7.37 | $7.38 | $4.75 | 374,644 |
| 2016-03-22 | $7.44 | $7.48 | $7.42 | $7.42 | $4.78 | 462,592 |
| 2016-03-21 | $7.41 | $7.46 | $7.41 | $7.46 | $4.80 | 388,589 |
| 2016-03-18 | $7.43 | $7.45 | $7.40 | $7.43 | $4.78 | 344,828 |
| 2016-03-17 | $7.39 | $7.43 | $7.36 | $7.40 | $4.76 | 591,063 |
| 2016-03-16 | $7.33 | $7.39 | $7.33 | $7.37 | $4.74 | 579,523 |
| 2016-03-15 | $7.35 | $7.38 | $7.34 | $7.35 | $4.73 | 445,863 |
| 2016-03-14 | $7.42 | $7.44 | $7.40 | $7.40 | $4.76 | 253,830 |
| 2016-03-11 | $7.35 | $7.43 | $7.35 | $7.43 | $4.78 | 304,075 |
| 2016-03-10 | $7.36 | $7.37 | $7.28 | $7.35 | $4.70 | 312,900 |
| 2016-03-09 | $7.33 | $7.37 | $7.31 | $7.32 | $4.68 | 425,361 |
| 2016-03-08 | $7.36 | $7.38 | $7.30 | $7.31 | $4.68 | 343,513 |
| 2016-03-07 | $7.39 | $7.42 | $7.37 | $7.39 | $4.73 | 276,328 |
| 2016-03-04 | $7.39 | $7.44 | $7.38 | $7.41 | $4.74 | 493,169 |
| 2016-03-03 | $7.39 | $7.40 | $7.34 | $7.39 | $4.73 | 683,501 |
| 2016-03-02 | $7.26 | $7.38 | $7.25 | $7.38 | $4.72 | 481,815 |
| 2016-03-01 | $7.22 | $7.29 | $7.20 | $7.29 | $4.66 | 446,321 |
| 2016-02-29 | $7.22 | $7.25 | $7.15 | $7.17 | $4.59 | 567,939 |
| 2016-02-26 | $7.20 | $7.21 | $7.15 | $7.18 | $4.59 | 390,600 |
| 2016-02-25 | $7.11 | $7.18 | $7.08 | $7.18 | $4.59 | 376,998 |
| 2016-02-24 | $7.01 | $7.14 | $6.97 | $7.14 | $4.57 | 387,395 |
| 2016-02-23 | $7.10 | $7.12 | $7.06 | $7.07 | $4.52 | 298,136 |
| 2016-02-22 | $7.07 | $7.15 | $7.07 | $7.11 | $4.55 | 583,136 |
| 2016-02-19 | $7.03 | $7.06 | $7.00 | $7.04 | $4.50 | 391,089 |
| 2016-02-18 | $7.13 | $7.13 | $7.06 | $7.07 | $4.52 | 370,668 |
| 2016-02-17 | $7.06 | $7.12 | $7.02 | $7.12 | $4.56 | 520,762 |
| 2016-02-16 | $6.96 | $6.99 | $6.88 | $6.99 | $4.47 | 427,056 |
| 2016-02-12 | $6.80 | $6.86 | $6.77 | $6.86 | $4.39 | 436,086 |
| 2016-02-11 | $6.78 | $6.78 | $6.70 | $6.78 | $4.34 | 608,826 |
| 2016-02-10 | $6.94 | $6.97 | $6.91 | $6.92 | $4.40 | 358,549 |
| 2016-02-09 | $6.80 | $6.93 | $6.77 | $6.89 | $4.38 | 431,096 |
| 2016-02-08 | $6.96 | $6.97 | $6.88 | $6.91 | $4.39 | 606,806 |
| 2016-02-05 | $7.13 | $7.13 | $7.00 | $7.02 | $4.46 | 547,848 |
| 2016-02-04 | $7.14 | $7.20 | $7.10 | $7.16 | $4.55 | 527,908 |
| 2016-02-03 | $7.12 | $7.16 | $7.01 | $7.14 | $4.54 | 455,673 |
| 2016-02-02 | $7.17 | $7.18 | $7.06 | $7.10 | $4.51 | 466,877 |
| 2016-02-01 | $7.18 | $7.24 | $7.16 | $7.23 | $4.59 | 308,151 |
| 2016-01-29 | $7.14 | $7.25 | $7.09 | $7.25 | $4.61 | 911,168 |
| 2016-01-28 | $6.95 | $7.09 | $6.87 | $7.09 | $4.51 | 1,317,330 |
| 2016-01-27 | $6.89 | $6.94 | $6.80 | $6.85 | $4.35 | 420,837 |
| 2016-01-26 | $6.78 | $6.90 | $6.78 | $6.90 | $4.38 | 406,734 |
| 2016-01-25 | $6.88 | $6.88 | $6.74 | $6.74 | $4.28 | 583,127 |
| 2016-01-22 | $6.79 | $6.88 | $6.79 | $6.88 | $4.37 | 417,243 |
| 2016-01-21 | $6.64 | $6.78 | $6.62 | $6.70 | $4.26 | 594,891 |
| 2016-01-20 | $6.75 | $6.76 | $6.42 | $6.60 | $4.19 | 1,059,782 |
| 2016-01-19 | $6.92 | $6.96 | $6.78 | $6.80 | $4.32 | 691,021 |
| 2016-01-15 | $6.86 | $6.90 | $6.78 | $6.86 | $4.36 | 1,054,591 |
| 2016-01-14 | $6.93 | $7.05 | $6.89 | $7.00 | $4.45 | 576,939 |
| 2016-01-13 | $7.13 | $7.14 | $6.93 | $6.93 | $4.40 | 580,388 |
| 2016-01-12 | $7.19 | $7.24 | $7.08 | $7.12 | $4.49 | 649,948 |
| 2016-01-11 | $7.23 | $7.26 | $7.06 | $7.14 | $4.51 | 1,042,371 |
| 2016-01-08 | $7.31 | $7.32 | $7.23 | $7.23 | $4.56 | 839,191 |
| 2016-01-07 | $7.31 | $7.38 | $7.28 | $7.30 | $4.61 | 603,186 |
| 2016-01-06 | $7.44 | $7.49 | $7.42 | $7.43 | $4.69 | 750,940 |
| 2016-01-05 | $7.51 | $7.54 | $7.48 | $7.49 | $4.73 | 414,120 |
| 2016-01-04 | $7.46 | $7.50 | $7.38 | $7.48 | $4.72 | 724,430 |
| 2015-12-31 | $7.70 | $7.70 | $7.59 | $7.61 | $4.80 | 930,128 |
| 2015-12-30 | $7.71 | $7.71 | $7.67 | $7.70 | $4.86 | 431,903 |
| 2015-12-29 | $7.70 | $7.74 | $7.68 | $7.71 | $4.87 | 346,830 |
| 2015-12-28 | $7.69 | $7.70 | $7.64 | $7.66 | $4.83 | 861,089 |
| 2015-12-24 | $7.66 | $7.71 | $7.63 | $7.70 | $4.86 | 257,289 |
| 2015-12-23 | $7.59 | $7.67 | $7.58 | $7.65 | $4.83 | 456,893 |
| 2015-12-22 | $7.50 | $7.58 | $7.46 | $7.56 | $4.77 | 694,016 |
| 2015-12-21 | $7.51 | $7.51 | $7.43 | $7.48 | $4.72 | 87,675 |
| 2015-12-18 | $7.51 | $7.51 | $7.46 | $7.46 | $4.71 | 128,137 |
| 2015-12-17 | $7.56 | $7.56 | $7.51 | $7.51 | $4.74 | 449,219 |
| 2015-12-16 | $7.42 | $7.56 | $7.41 | $7.54 | $4.76 | 500,359 |
| 2015-12-15 | $7.37 | $7.46 | $7.36 | $7.45 | $4.67 | 544,214 |
| 2015-12-14 | $7.36 | $7.39 | $7.31 | $7.36 | $4.62 | 608,893 |
| 2015-12-11 | $7.44 | $7.46 | $7.37 | $7.39 | $4.64 | 502,407 |
| 2015-12-10 | $7.49 | $7.55 | $7.49 | $7.50 | $4.70 | 351,087 |
| 2015-12-09 | $7.54 | $7.60 | $7.48 | $7.49 | $4.70 | 800,894 |
| 2015-12-08 | $7.47 | $7.55 | $7.45 | $7.55 | $4.74 | 1,002,869 |
| 2015-12-07 | $7.53 | $7.57 | $7.51 | $7.56 | $4.74 | 457,703 |
| 2015-12-04 | $7.47 | $7.59 | $7.47 | $7.58 | $4.75 | 423,372 |
| 2015-12-03 | $7.58 | $7.58 | $7.48 | $7.48 | $4.69 | 391,372 |
| 2015-12-02 | $7.64 | $7.65 | $7.55 | $7.56 | $4.74 | 457,687 |
| 2015-12-01 | $7.58 | $7.64 | $7.58 | $7.64 | $4.79 | 530,116 |
| 2015-11-30 | $7.66 | $7.66 | $7.56 | $7.57 | $4.75 | 477,565 |
| 2015-11-27 | $7.59 | $7.63 | $7.58 | $7.63 | $4.79 | 130,493 |
| 2015-11-25 | $7.60 | $7.62 | $7.57 | $7.61 | $4.77 | 247,676 |
| 2015-11-24 | $7.52 | $7.61 | $7.52 | $7.60 | $4.77 | 398,470 |
| 2015-11-23 | $7.60 | $7.62 | $7.53 | $7.55 | $4.74 | 443,308 |
| 2015-11-20 | $7.60 | $7.63 | $7.57 | $7.58 | $4.75 | 253,276 |
| 2015-11-19 | $7.55 | $7.59 | $7.54 | $7.58 | $4.75 | 347,507 |
| 2015-11-18 | $7.49 | $7.58 | $7.49 | $7.58 | $4.75 | 416,784 |
| 2015-11-17 | $7.49 | $7.54 | $7.48 | $7.50 | $4.70 | 341,317 |
| 2015-11-16 | $7.40 | $7.49 | $7.40 | $7.49 | $4.70 | 418,729 |
| 2015-11-13 | $7.43 | $7.45 | $7.40 | $7.43 | $4.66 | 385,679 |
| 2015-11-12 | $7.50 | $7.53 | $7.45 | $7.45 | $4.67 | 358,343 |
| 2015-11-11 | $7.62 | $7.65 | $7.59 | $7.61 | $4.74 | 277,472 |
| 2015-11-10 | $7.58 | $7.64 | $7.58 | $7.63 | $4.76 | 258,621 |
| 2015-11-09 | $7.65 | $7.69 | $7.57 | $7.62 | $4.75 | 385,253 |
| 2015-11-06 | $7.70 | $7.72 | $7.65 | $7.69 | $4.79 | 344,340 |
| 2015-11-05 | $7.72 | $7.73 | $7.66 | $7.71 | $4.81 | 640,009 |
| 2015-11-04 | $7.71 | $7.73 | $7.68 | $7.71 | $4.81 | 417,026 |
| 2015-11-03 | $7.63 | $7.71 | $7.63 | $7.71 | $4.81 | 397,063 |
| 2015-11-02 | $7.63 | $7.67 | $7.63 | $7.66 | $4.78 | 620,421 |
| 2015-10-30 | $7.71 | $7.71 | $7.64 | $7.65 | $4.77 | 579,514 |
| 2015-10-29 | $7.60 | $7.68 | $7.60 | $7.68 | $4.79 | 327,155 |
| 2015-10-28 | $7.55 | $7.63 | $7.55 | $7.62 | $4.75 | 362,002 |
| 2015-10-27 | $7.58 | $7.61 | $7.56 | $7.57 | $4.72 | 333,296 |
| 2015-10-26 | $7.67 | $7.67 | $7.58 | $7.60 | $4.74 | 481,411 |
| 2015-10-23 | $7.68 | $7.73 | $7.65 | $7.69 | $4.79 | 357,980 |
| 2015-10-22 | $7.56 | $7.66 | $7.56 | $7.66 | $4.78 | 519,561 |
| 2015-10-21 | $7.53 | $7.55 | $7.50 | $7.51 | $4.68 | 319,495 |
| 2015-10-20 | $7.52 | $7.56 | $7.50 | $7.52 | $4.69 | 417,591 |
| 2015-10-19 | $7.48 | $7.52 | $7.48 | $7.52 | $4.69 | 221,133 |
| 2015-10-16 | $7.43 | $7.51 | $7.43 | $7.51 | $4.68 | 328,225 |
| 2015-10-15 | $7.39 | $7.45 | $7.38 | $7.45 | $4.64 | 345,542 |
| 2015-10-14 | $7.41 | $7.42 | $7.35 | $7.39 | $4.61 | 478,624 |
| 2015-10-13 | $7.39 | $7.45 | $7.38 | $7.45 | $4.64 | 506,471 |
| 2015-10-12 | $7.46 | $7.49 | $7.45 | $7.48 | $4.63 | 258,647 |
| 2015-10-09 | $7.48 | $7.49 | $7.45 | $7.49 | $4.64 | 265,506 |
| 2015-10-08 | $7.42 | $7.49 | $7.39 | $7.49 | $4.64 | 398,633 |
| 2015-10-07 | $7.38 | $7.47 | $7.35 | $7.45 | $4.62 | 853,392 |
| 2015-10-06 | $7.31 | $7.38 | $7.29 | $7.38 | $4.57 | 524,095 |
| 2015-10-05 | $7.24 | $7.34 | $7.24 | $7.34 | $4.55 | 476,682 |
| 2015-10-02 | $7.07 | $7.23 | $7.04 | $7.23 | $4.48 | 534,722 |
| 2015-10-01 | $7.19 | $7.20 | $7.10 | $7.18 | $4.45 | 377,549 |
| 2015-09-30 | $7.17 | $7.20 | $7.10 | $7.20 | $4.46 | 923,474 |
| 2015-09-29 | $7.08 | $7.11 | $6.98 | $7.10 | $4.40 | 600,010 |
| 2015-09-28 | $7.19 | $7.20 | $7.06 | $7.09 | $4.39 | 389,089 |
| 2015-09-25 | $7.28 | $7.30 | $7.19 | $7.24 | $4.49 | 470,740 |
| 2015-09-24 | $7.17 | $7.26 | $7.12 | $7.26 | $4.50 | 979,912 |
| 2015-09-23 | $7.19 | $7.21 | $7.13 | $7.19 | $4.45 | 537,870 |
| 2015-09-22 | $7.16 | $7.19 | $7.12 | $7.19 | $4.45 | 1,048,665 |
| 2015-09-21 | $7.27 | $7.33 | $7.25 | $7.29 | $4.52 | 864,632 |
| 2015-09-18 | $7.19 | $7.28 | $7.18 | $7.27 | $4.50 | 710,217 |
| 2015-09-17 | $7.26 | $7.34 | $7.25 | $7.30 | $4.52 | 583,141 |
| 2015-09-16 | $7.24 | $7.31 | $7.21 | $7.26 | $4.50 | 954,522 |
| 2015-09-15 | $7.14 | $7.22 | $7.13 | $7.21 | $4.47 | 659,612 |
| 2015-09-14 | $7.15 | $7.17 | $7.11 | $7.13 | $4.42 | 661,123 |
| 2015-09-11 | $7.15 | $7.18 | $7.14 | $7.16 | $4.44 | 686,733 |
| 2015-09-10 | $7.18 | $7.27 | $7.18 | $7.23 | $4.45 | 1,698,724 |
| 2015-09-09 | $7.43 | $7.44 | $7.23 | $7.25 | $4.46 | 1,264,613 |
| 2015-09-08 | $7.39 | $7.41 | $7.35 | $7.36 | $4.53 | 273,259 |