BlackRock Global Energy Resources Trus (BGR) Exchange: NYSE
Data as of May 2, 2025
$12.28 ($0.10) 0.82%
BlackRock Global Energy Resources Trus - Daily Information
Click for more stock information on BlackRock Global Energy Resources Trus.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.42 |
| Previous Close | $12.28 |
| High | $12.48 |
| Low | $12.20 |
| Adjusted Open | $12.42 |
| Previous Adjusted Close | $12.28 |
| Adjusted High | $12.48 |
| Adjusted Low | $12.20 |
About BlackRock Global Energy Resources Trus (BGR)
BlackRock Energy and Resources Trust (the Trust) is a non-diversified, closed-end management investment company. The Trust's investment objective is to provide total return through a combination of current income, current gains and long-term capital appreciation. The Trust seeks to achieve its investment objective by investing, under normal market conditions, at least 80% of its total assets in equity securities of energy and natural resources companies and equity derivatives with exposure to the energy and natural resources industry. The Trust may invest directly in such securities or synthetically through the use of derivatives. The Trust utilizes an option writing (selling) strategy to enhance dividend yield. The Trust's investment advisor is BlackRock Advisors, LLC.
Invest in BlackRock Global Energy Resources Trus (BGR)
Historical Stock Data for BlackRock Global Energy Resources Trus (BGR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $12.42 | $12.48 | $12.20 | $12.28 | $12.28 | 149,780 |
| 2025-04-22 | $12.09 | $12.25 | $12.09 | $12.18 | $12.18 | 91,588 |
| 2025-04-21 | $12.25 | $12.27 | $11.80 | $11.95 | $11.95 | 97,349 |
| 2025-04-17 | $12.16 | $12.33 | $12.16 | $12.25 | $12.25 | 73,732 |
| 2025-04-16 | $11.99 | $12.17 | $11.90 | $12.06 | $12.06 | 92,626 |
| 2025-04-15 | $11.78 | $11.97 | $11.78 | $11.93 | $11.93 | 75,816 |
| 2025-04-14 | $11.93 | $11.97 | $11.63 | $11.86 | $11.76 | 102,048 |
| 2025-04-11 | $11.50 | $11.88 | $11.36 | $11.68 | $11.59 | 106,358 |
| 2025-04-10 | $11.94 | $12.10 | $11.31 | $11.45 | $11.36 | 215,276 |
| 2025-04-09 | $11.22 | $12.23 | $11.08 | $11.95 | $11.85 | 199,291 |
| 2025-04-08 | $11.82 | $11.91 | $11.13 | $11.27 | $11.18 | 185,385 |
| 2025-04-07 | $11.55 | $11.78 | $11.13 | $11.46 | $11.37 | 334,325 |
| 2025-04-04 | $12.73 | $12.87 | $11.82 | $11.90 | $11.80 | 244,759 |
| 2025-04-03 | $13.24 | $13.27 | $12.95 | $13.00 | $12.89 | 137,460 |
| 2025-04-02 | $13.59 | $13.63 | $13.44 | $13.63 | $13.52 | 56,607 |
| 2025-04-01 | $13.61 | $13.65 | $13.50 | $13.63 | $13.63 | 79,745 |
| 2025-03-31 | $13.54 | $13.70 | $13.40 | $13.58 | $13.58 | 176,265 |
| 2025-03-28 | $13.63 | $13.71 | $13.50 | $13.54 | $13.54 | 68,642 |
| 2025-03-27 | $13.65 | $13.72 | $13.65 | $13.67 | $13.67 | 38,908 |
| 2025-03-26 | $13.72 | $13.77 | $13.61 | $13.66 | $13.66 | 68,485 |
| 2025-03-25 | $13.64 | $13.75 | $13.63 | $13.67 | $13.67 | 56,701 |
| 2025-03-24 | $13.55 | $13.64 | $13.53 | $13.56 | $13.56 | 75,866 |
| 2025-03-21 | $13.50 | $13.54 | $13.44 | $13.48 | $13.48 | 50,431 |
| 2025-03-20 | $13.48 | $13.56 | $13.40 | $13.50 | $13.50 | 73,219 |
| 2025-03-19 | $13.34 | $13.49 | $13.04 | $13.49 | $13.49 | 112,666 |
| 2025-03-18 | $13.30 | $13.38 | $13.25 | $13.29 | $13.29 | 65,571 |
| 2025-03-17 | $13.08 | $13.30 | $13.01 | $13.25 | $13.25 | 94,986 |
| 2025-03-14 | $12.99 | $13.19 | $12.99 | $13.08 | $13.08 | 49,315 |
| 2025-03-13 | $13.03 | $13.14 | $12.97 | $13.00 | $12.90 | 30,100 |
| 2025-03-12 | $12.99 | $13.04 | $12.95 | $13.00 | $12.90 | 54,754 |
| 2025-03-11 | $12.87 | $13.00 | $12.84 | $12.94 | $12.84 | 62,728 |
| 2025-03-10 | $12.95 | $13.03 | $12.83 | $12.84 | $12.75 | 142,135 |
| 2025-03-07 | $12.96 | $13.00 | $12.93 | $13.00 | $12.90 | 105,680 |
| 2025-03-06 | $12.91 | $13.06 | $12.88 | $12.88 | $12.78 | 69,693 |
| 2025-03-05 | $13.03 | $13.06 | $12.85 | $12.96 | $12.86 | 126,394 |
| 2025-03-04 | $13.15 | $13.16 | $12.84 | $13.06 | $12.96 | 105,268 |
| 2025-03-03 | $13.40 | $13.55 | $13.14 | $13.20 | $13.10 | 113,808 |
| 2025-02-28 | $13.11 | $13.35 | $13.04 | $13.30 | $13.20 | 50,307 |
| 2025-02-27 | $13.15 | $13.28 | $13.04 | $13.11 | $13.01 | 116,610 |
| 2025-02-26 | $13.32 | $13.34 | $13.06 | $13.09 | $12.99 | 102,201 |
| 2025-02-25 | $13.48 | $13.48 | $13.23 | $13.32 | $13.22 | 87,388 |
| 2025-02-24 | $13.66 | $13.66 | $13.39 | $13.48 | $13.38 | 95,252 |
| 2025-02-21 | $13.84 | $13.92 | $13.53 | $13.66 | $13.56 | 89,343 |
| 2025-02-20 | $13.86 | $13.93 | $13.69 | $13.84 | $13.74 | 115,918 |
| 2025-02-19 | $13.72 | $13.94 | $13.67 | $13.89 | $13.79 | 77,316 |
| 2025-02-18 | $13.75 | $13.79 | $13.56 | $13.70 | $13.60 | 119,773 |
| 2025-02-14 | $13.55 | $13.72 | $13.50 | $13.70 | $13.60 | 87,268 |
| 2025-02-13 | $13.46 | $13.61 | $13.44 | $13.56 | $13.36 | 99,542 |
| 2025-02-12 | $13.50 | $13.63 | $13.46 | $13.46 | $13.27 | 56,246 |
| 2025-02-11 | $13.60 | $13.64 | $13.57 | $13.63 | $13.43 | 79,463 |
| 2025-02-10 | $13.55 | $13.58 | $13.47 | $13.56 | $13.36 | 96,216 |
| 2025-02-07 | $13.39 | $13.48 | $13.33 | $13.44 | $13.44 | 83,388 |
| 2025-02-06 | $13.51 | $13.51 | $13.36 | $13.40 | $13.40 | 116,522 |
| 2025-02-05 | $13.42 | $13.49 | $13.35 | $13.49 | $13.49 | 139,125 |
| 2025-02-04 | $13.31 | $13.43 | $13.23 | $13.40 | $13.40 | 161,288 |
| 2025-02-03 | $13.25 | $13.45 | $13.23 | $13.31 | $13.31 | 184,164 |
| 2025-01-31 | $13.39 | $13.50 | $13.13 | $13.19 | $13.19 | 124,137 |
| 2025-01-30 | $13.07 | $13.37 | $13.01 | $13.28 | $13.28 | 242,916 |
| 2025-01-29 | $13.06 | $13.17 | $12.97 | $12.98 | $12.98 | 79,410 |
| 2025-01-28 | $13.29 | $13.29 | $13.05 | $13.09 | $13.09 | 49,922 |
| 2025-01-27 | $13.33 | $13.36 | $13.24 | $13.25 | $13.25 | 56,600 |
| 2025-01-24 | $13.45 | $13.50 | $13.31 | $13.33 | $13.33 | 54,495 |
| 2025-01-23 | $13.29 | $13.42 | $13.27 | $13.41 | $13.41 | 79,748 |
| 2025-01-22 | $13.44 | $13.51 | $13.22 | $13.27 | $13.27 | 91,082 |
| 2025-01-21 | $13.51 | $13.51 | $13.32 | $13.40 | $13.40 | 91,307 |
| 2025-01-17 | $13.45 | $13.56 | $13.33 | $13.47 | $13.47 | 78,291 |
| 2025-01-16 | $13.38 | $13.45 | $13.34 | $13.42 | $13.42 | 49,008 |
| 2025-01-15 | $13.35 | $13.50 | $13.33 | $13.44 | $13.44 | 73,573 |
| 2025-01-14 | $13.29 | $13.40 | $13.22 | $13.36 | $13.36 | 98,058 |
| 2025-01-13 | $13.22 | $13.43 | $13.20 | $13.34 | $13.34 | 95,402 |
| 2025-01-10 | $13.16 | $13.30 | $13.13 | $13.22 | $13.22 | 60,171 |
| 2025-01-08 | $13.13 | $13.15 | $13.00 | $13.10 | $13.10 | 52,689 |
| 2025-01-07 | $13.15 | $13.23 | $13.07 | $13.11 | $13.11 | 74,451 |
| 2025-01-06 | $13.03 | $13.07 | $13.00 | $13.05 | $13.05 | 86,276 |
| 2025-01-03 | $12.88 | $12.98 | $12.83 | $12.97 | $12.97 | 63,950 |
| 2025-01-02 | $12.68 | $12.90 | $12.65 | $12.77 | $12.77 | 90,406 |
| 2024-12-31 | $12.56 | $12.68 | $12.50 | $12.61 | $12.61 | 144,131 |
| 2024-12-30 | $12.56 | $12.65 | $12.48 | $12.51 | $12.51 | 97,712 |
| 2024-12-27 | $12.61 | $12.69 | $12.52 | $12.56 | $12.56 | 117,531 |
| 2024-12-26 | $12.69 | $12.69 | $12.60 | $12.66 | $12.66 | 101,184 |
| 2024-12-24 | $12.68 | $12.81 | $12.65 | $12.65 | $12.65 | 106,872 |
| 2024-12-23 | $12.63 | $12.85 | $12.62 | $12.68 | $12.68 | 96,755 |
| 2024-12-20 | $12.60 | $12.70 | $12.60 | $12.65 | $12.65 | 79,814 |
| 2024-12-19 | $12.62 | $12.72 | $12.58 | $12.62 | $12.62 | 66,429 |
| 2024-12-18 | $12.72 | $12.78 | $12.53 | $12.65 | $12.65 | 140,859 |
| 2024-12-17 | $12.90 | $12.92 | $12.72 | $12.73 | $12.73 | 81,512 |
| 2024-12-16 | $13.15 | $13.38 | $12.91 | $12.93 | $12.93 | 101,829 |
| 2024-12-13 | $13.33 | $13.45 | $13.23 | $13.23 | $13.13 | 81,963 |
| 2024-12-12 | $13.33 | $13.43 | $13.28 | $13.29 | $13.19 | 50,888 |
| 2024-12-11 | $13.35 | $13.45 | $13.33 | $13.33 | $13.23 | 83,928 |
| 2024-12-10 | $13.61 | $13.69 | $13.31 | $13.31 | $13.21 | 78,581 |
| 2024-12-09 | $13.55 | $13.73 | $13.54 | $13.61 | $13.51 | 105,038 |
| 2024-12-06 | $13.57 | $13.57 | $13.42 | $13.48 | $13.38 | 104,051 |
| 2024-12-05 | $13.53 | $13.58 | $13.45 | $13.53 | $13.43 | 115,436 |
| 2024-12-04 | $13.58 | $13.60 | $13.36 | $13.42 | $13.32 | 109,750 |
| 2024-12-03 | $13.65 | $13.73 | $13.54 | $13.54 | $13.44 | 83,975 |
| 2024-12-02 | $13.66 | $13.71 | $13.51 | $13.56 | $13.46 | 100,666 |
| 2024-11-29 | $13.76 | $13.84 | $13.67 | $13.67 | $13.57 | 44,321 |
| 2024-11-27 | $13.85 | $13.85 | $13.69 | $13.69 | $13.59 | 84,014 |
| 2024-11-26 | $13.82 | $13.84 | $13.72 | $13.79 | $13.79 | 73,421 |
| 2024-11-25 | $13.73 | $13.85 | $13.73 | $13.78 | $13.78 | 124,506 |
| 2024-11-22 | $13.73 | $13.75 | $13.62 | $13.62 | $13.62 | 49,344 |
| 2024-11-21 | $13.53 | $13.76 | $13.53 | $13.70 | $13.70 | 91,751 |
| 2024-11-20 | $13.47 | $13.54 | $13.39 | $13.50 | $13.50 | 64,125 |
| 2024-11-19 | $13.46 | $13.51 | $13.41 | $13.44 | $13.44 | 75,887 |
| 2024-11-18 | $13.46 | $13.56 | $13.42 | $13.50 | $13.50 | 69,924 |
| 2024-11-15 | $13.50 | $13.55 | $13.22 | $13.37 | $13.37 | 94,326 |
| 2024-11-14 | $13.54 | $13.62 | $13.46 | $13.55 | $13.47 | 62,820 |
| 2024-11-13 | $13.55 | $13.57 | $13.44 | $13.50 | $13.42 | 94,230 |
| 2024-11-12 | $13.65 | $13.66 | $13.41 | $13.50 | $13.42 | 64,552 |
| 2024-11-11 | $13.50 | $13.63 | $13.48 | $13.58 | $13.50 | 83,540 |
| 2024-11-08 | $13.25 | $13.57 | $13.25 | $13.43 | $13.35 | 117,916 |
| 2024-11-07 | $13.65 | $13.65 | $13.35 | $13.48 | $13.40 | 131,864 |
| 2024-11-06 | $13.28 | $13.64 | $13.20 | $13.57 | $13.49 | 204,941 |
| 2024-11-05 | $13.13 | $13.18 | $13.08 | $13.18 | $13.10 | 116,402 |
| 2024-11-04 | $12.97 | $13.10 | $12.95 | $13.08 | $13.01 | 64,036 |
| 2024-11-01 | $13.07 | $13.08 | $12.88 | $12.91 | $12.84 | 83,964 |
| 2024-10-31 | $13.01 | $13.01 | $12.87 | $12.92 | $12.85 | 77,719 |
| 2024-10-30 | $12.82 | $12.98 | $12.82 | $12.93 | $12.86 | 85,339 |
| 2024-10-29 | $12.97 | $12.97 | $12.78 | $12.78 | $12.71 | 85,649 |
| 2024-10-28 | $12.90 | $13.02 | $12.89 | $12.96 | $12.89 | 122,399 |
| 2024-10-25 | $13.05 | $13.11 | $13.04 | $13.10 | $13.02 | 67,401 |
| 2024-10-24 | $13.05 | $13.06 | $12.95 | $13.01 | $12.94 | 45,634 |
| 2024-10-23 | $13.06 | $13.09 | $12.94 | $13.02 | $12.95 | 78,145 |
| 2024-10-22 | $12.98 | $13.09 | $12.94 | $13.09 | $13.02 | 109,209 |
| 2024-10-21 | $12.89 | $12.98 | $12.88 | $12.92 | $12.85 | 184,779 |
| 2024-10-18 | $12.88 | $12.88 | $12.79 | $12.81 | $12.74 | 68,848 |
| 2024-10-17 | $12.81 | $12.92 | $12.80 | $12.87 | $12.80 | 81,143 |
| 2024-10-16 | $12.90 | $12.93 | $12.81 | $12.83 | $12.76 | 94,975 |
| 2024-10-15 | $12.92 | $12.94 | $12.80 | $12.81 | $12.74 | 106,953 |
| 2024-10-14 | $13.20 | $13.21 | $13.14 | $13.18 | $13.03 | 76,785 |
| 2024-10-11 | $13.13 | $13.28 | $13.13 | $13.23 | $13.08 | 94,859 |
| 2024-10-10 | $13.19 | $13.25 | $13.15 | $13.21 | $13.06 | 60,168 |
| 2024-10-09 | $12.99 | $13.21 | $12.99 | $13.17 | $13.02 | 83,523 |
| 2024-10-08 | $13.24 | $13.25 | $13.03 | $13.03 | $12.88 | 101,762 |
| 2024-10-07 | $13.34 | $13.42 | $13.33 | $13.33 | $13.18 | 122,295 |
| 2024-10-04 | $13.35 | $13.41 | $13.28 | $13.29 | $13.14 | 121,747 |
| 2024-10-03 | $13.13 | $13.33 | $13.10 | $13.29 | $13.14 | 107,784 |
| 2024-10-02 | $13.27 | $13.30 | $13.00 | $13.17 | $13.02 | 133,838 |
| 2024-10-01 | $12.84 | $13.15 | $12.80 | $13.14 | $12.99 | 140,493 |
| 2024-09-30 | $12.81 | $12.88 | $12.72 | $12.88 | $12.73 | 130,267 |
| 2024-09-27 | $12.85 | $12.85 | $12.70 | $12.81 | $12.66 | 118,738 |
| 2024-09-26 | $12.75 | $12.76 | $12.67 | $12.76 | $12.61 | 175,770 |
| 2024-09-25 | $12.91 | $12.91 | $12.76 | $12.78 | $12.63 | 177,506 |
| 2024-09-24 | $12.89 | $12.90 | $12.78 | $12.85 | $12.70 | 104,701 |
| 2024-09-23 | $12.77 | $12.89 | $12.70 | $12.82 | $12.67 | 134,724 |
| 2024-09-20 | $12.79 | $12.80 | $12.62 | $12.69 | $12.54 | 88,714 |
| 2024-09-19 | $12.84 | $12.90 | $12.76 | $12.78 | $12.63 | 91,250 |
| 2024-09-18 | $12.70 | $12.77 | $12.64 | $12.67 | $12.53 | 95,363 |
| 2024-09-17 | $12.53 | $12.76 | $12.53 | $12.70 | $12.55 | 73,860 |
| 2024-09-16 | $12.48 | $12.53 | $12.41 | $12.53 | $12.39 | 120,964 |
| 2024-09-13 | $12.37 | $12.55 | $12.37 | $12.43 | $12.22 | 131,368 |
| 2024-09-12 | $12.29 | $12.36 | $12.22 | $12.32 | $12.12 | 140,066 |
| 2024-09-11 | $12.32 | $12.36 | $12.15 | $12.28 | $12.08 | 183,057 |
| 2024-09-10 | $12.60 | $12.61 | $12.10 | $12.33 | $12.13 | 149,917 |
| 2024-09-09 | $12.63 | $12.74 | $12.61 | $12.63 | $12.42 | 114,413 |
| 2024-09-06 | $12.80 | $12.90 | $12.62 | $12.62 | $12.41 | 79,917 |
| 2024-09-05 | $12.85 | $12.93 | $12.80 | $12.81 | $12.60 | 81,505 |
| 2024-09-04 | $12.95 | $13.03 | $12.81 | $12.83 | $12.61 | 65,991 |
| 2024-09-03 | $13.09 | $13.09 | $12.89 | $12.93 | $12.72 | 222,175 |
| 2024-08-30 | $13.19 | $13.20 | $13.11 | $13.20 | $12.98 | 67,713 |
| 2024-08-29 | $13.09 | $13.28 | $13.06 | $13.24 | $13.02 | 84,207 |
| 2024-08-28 | $13.09 | $13.12 | $13.05 | $13.05 | $12.83 | 71,996 |
| 2024-08-27 | $13.26 | $13.29 | $13.11 | $13.17 | $12.95 | 72,477 |
| 2024-08-26 | $13.33 | $13.46 | $13.28 | $13.30 | $13.08 | 113,477 |
| 2024-08-23 | $13.19 | $13.33 | $13.19 | $13.24 | $13.02 | 34,196 |
| 2024-08-22 | $12.92 | $13.18 | $12.92 | $13.17 | $12.95 | 140,952 |
| 2024-08-21 | $12.99 | $13.15 | $12.91 | $12.91 | $12.70 | 60,366 |
| 2024-08-20 | $13.16 | $13.16 | $12.89 | $12.98 | $12.76 | 84,289 |
| 2024-08-19 | $13.03 | $13.22 | $13.03 | $13.16 | $12.94 | 41,990 |
| 2024-08-16 | $13.14 | $13.14 | $13.01 | $13.03 | $13.03 | 34,588 |
| 2024-08-15 | $12.98 | $13.17 | $12.98 | $13.15 | $13.15 | 40,740 |
| 2024-08-14 | $12.90 | $13.05 | $12.90 | $13.00 | $12.94 | 36,681 |
| 2024-08-13 | $12.93 | $12.97 | $12.81 | $12.91 | $12.91 | 102,209 |
| 2024-08-12 | $12.96 | $13.05 | $12.94 | $12.96 | $12.96 | 61,335 |
| 2024-08-09 | $12.90 | $12.99 | $12.85 | $12.92 | $12.92 | 36,907 |
| 2024-08-08 | $12.76 | $12.95 | $12.76 | $12.90 | $12.90 | 77,829 |
| 2024-08-07 | $12.65 | $12.86 | $12.61 | $12.76 | $12.76 | 107,643 |
| 2024-08-06 | $12.43 | $12.64 | $12.43 | $12.57 | $12.57 | 63,060 |
| 2024-08-05 | $12.70 | $12.71 | $12.42 | $12.48 | $12.48 | 128,863 |
| 2024-08-02 | $13.00 | $13.04 | $12.78 | $12.82 | $12.82 | 95,920 |
| 2024-08-01 | $13.34 | $13.34 | $13.04 | $13.11 | $13.11 | 55,508 |
| 2024-07-31 | $13.31 | $13.36 | $13.25 | $13.31 | $13.31 | 84,469 |
| 2024-07-30 | $13.01 | $13.20 | $12.99 | $13.18 | $13.18 | 40,176 |
| 2024-07-29 | $13.09 | $13.11 | $12.94 | $12.98 | $12.98 | 135,595 |
| 2024-07-26 | $13.14 | $13.17 | $13.03 | $13.09 | $13.09 | 67,614 |
| 2024-07-25 | $13.01 | $13.15 | $12.96 | $13.13 | $13.13 | 96,791 |
| 2024-07-24 | $13.04 | $13.10 | $13.00 | $13.03 | $13.03 | 32,446 |
| 2024-07-23 | $13.17 | $13.17 | $13.00 | $13.03 | $13.03 | 75,012 |
| 2024-07-22 | $13.22 | $13.25 | $13.11 | $13.21 | $13.21 | 48,530 |
| 2024-07-19 | $13.27 | $13.27 | $13.15 | $13.19 | $13.19 | 90,585 |
| 2024-07-18 | $13.24 | $13.36 | $13.16 | $13.25 | $13.25 | 205,411 |
| 2024-07-17 | $13.19 | $13.28 | $13.15 | $13.21 | $13.21 | 93,570 |
| 2024-07-16 | $13.13 | $13.17 | $13.07 | $13.14 | $13.14 | 106,014 |
| 2024-07-15 | $13.05 | $13.26 | $13.03 | $13.19 | $13.19 | 105,894 |
| 2024-07-12 | $13.21 | $13.21 | $13.09 | $13.12 | $13.05 | 104,230 |
| 2024-07-11 | $13.14 | $13.21 | $13.11 | $13.16 | $13.09 | 71,284 |
| 2024-07-10 | $13.10 | $13.16 | $13.03 | $13.16 | $13.16 | 57,363 |
| 2024-07-09 | $13.16 | $13.16 | $13.04 | $13.09 | $13.09 | 77,928 |
| 2024-07-08 | $13.12 | $13.20 | $13.07 | $13.17 | $13.17 | 136,842 |
| 2024-07-05 | $13.34 | $13.36 | $13.09 | $13.16 | $13.16 | 46,359 |
| 2024-07-03 | $13.25 | $13.34 | $13.25 | $13.34 | $13.34 | 33,459 |
| 2024-07-02 | $13.38 | $13.38 | $13.17 | $13.18 | $13.18 | 42,004 |
| 2024-07-01 | $13.22 | $13.31 | $13.17 | $13.29 | $13.29 | 83,140 |
| 2024-06-28 | $13.15 | $13.23 | $13.15 | $13.22 | $13.22 | 101,167 |
| 2024-06-27 | $13.02 | $13.12 | $13.02 | $13.09 | $13.09 | 34,539 |
| 2024-06-26 | $13.07 | $13.07 | $12.92 | $13.00 | $13.00 | 32,526 |
| 2024-06-25 | $13.08 | $13.11 | $13.02 | $13.05 | $13.05 | 57,346 |
| 2024-06-24 | $12.77 | $13.03 | $12.77 | $13.02 | $13.02 | 35,919 |
| 2024-06-21 | $12.80 | $12.83 | $12.73 | $12.77 | $12.77 | 53,417 |
| 2024-06-20 | $12.62 | $12.85 | $12.62 | $12.76 | $12.76 | 71,373 |
| 2024-06-18 | $12.61 | $12.78 | $12.61 | $12.61 | $12.61 | 34,736 |
| 2024-06-17 | $12.54 | $12.63 | $12.49 | $12.57 | $12.57 | 74,283 |
| 2024-06-14 | $12.75 | $12.86 | $12.56 | $12.57 | $12.57 | 79,179 |
| 2024-06-13 | $13.04 | $13.12 | $12.88 | $12.89 | $12.82 | 65,085 |
| 2024-06-12 | $13.17 | $13.21 | $12.99 | $13.03 | $12.96 | 61,996 |
| 2024-06-11 | $13.10 | $13.10 | $13.01 | $13.04 | $12.97 | 102,423 |
| 2024-06-10 | $13.12 | $13.25 | $13.05 | $13.13 | $13.06 | 108,443 |
| 2024-06-07 | $12.99 | $13.07 | $12.93 | $12.99 | $12.99 | 24,818 |
| 2024-06-06 | $12.93 | $13.03 | $12.93 | $13.01 | $13.01 | 26,831 |
| 2024-06-05 | $12.96 | $12.99 | $12.90 | $12.93 | $12.93 | 59,243 |
| 2024-06-04 | $13.02 | $13.05 | $12.81 | $12.92 | $12.92 | 114,852 |
| 2024-06-03 | $13.32 | $13.47 | $13.12 | $13.16 | $13.16 | 92,371 |
| 2024-05-31 | $13.17 | $13.30 | $13.15 | $13.30 | $13.30 | 71,411 |
| 2024-05-30 | $13.05 | $13.14 | $13.05 | $13.12 | $13.12 | 80,534 |
| 2024-05-29 | $13.27 | $13.27 | $13.05 | $13.06 | $13.06 | 100,842 |
| 2024-05-28 | $13.15 | $13.33 | $13.15 | $13.27 | $13.27 | 82,876 |
| 2024-05-24 | $13.18 | $13.22 | $13.12 | $13.14 | $13.14 | 24,760 |
| 2024-05-23 | $13.11 | $13.20 | $13.05 | $13.08 | $13.08 | 68,487 |
| 2024-05-22 | $13.25 | $13.25 | $13.09 | $13.09 | $13.09 | 60,851 |
| 2024-05-21 | $13.33 | $13.39 | $13.25 | $13.31 | $13.31 | 26,522 |
| 2024-05-20 | $13.32 | $13.41 | $13.31 | $13.35 | $13.35 | 70,391 |
| 2024-05-17 | $13.20 | $13.39 | $13.20 | $13.32 | $13.32 | 108,870 |
| 2024-05-16 | $13.19 | $13.27 | $13.15 | $13.20 | $13.20 | 67,872 |
| 2024-05-15 | $13.29 | $13.29 | $13.06 | $13.21 | $13.21 | 112,268 |
| 2024-05-14 | $13.27 | $13.32 | $13.25 | $13.29 | $13.29 | 48,205 |
| 2024-05-13 | $13.30 | $13.48 | $13.30 | $13.32 | $13.25 | 143,923 |
| 2024-05-10 | $13.44 | $13.46 | $13.26 | $13.31 | $13.31 | 82,771 |
| 2024-05-09 | $13.21 | $13.40 | $13.21 | $13.40 | $13.40 | 50,930 |
| 2024-05-08 | $13.20 | $13.29 | $13.20 | $13.21 | $13.21 | 36,222 |
| 2024-05-07 | $13.25 | $13.32 | $13.25 | $13.26 | $13.26 | 44,162 |
| 2024-05-06 | $13.24 | $13.35 | $13.22 | $13.26 | $13.26 | 89,461 |
| 2024-05-03 | $13.23 | $13.23 | $13.03 | $13.12 | $13.12 | 121,188 |
| 2024-05-02 | $12.98 | $13.13 | $12.98 | $13.11 | $13.11 | 51,160 |
| 2024-05-01 | $13.05 | $13.10 | $12.91 | $12.96 | $12.96 | 72,095 |
| 2024-04-30 | $13.42 | $13.42 | $13.09 | $13.10 | $13.10 | 61,401 |
| 2024-04-29 | $13.33 | $13.43 | $13.32 | $13.37 | $13.37 | 45,528 |
| 2024-04-26 | $13.41 | $13.41 | $13.29 | $13.37 | $13.37 | 80,038 |
| 2024-04-25 | $13.26 | $13.46 | $13.26 | $13.44 | $13.44 | 62,497 |
| 2024-04-24 | $13.30 | $13.33 | $13.26 | $13.30 | $13.30 | 40,472 |
| 2024-04-23 | $13.26 | $13.39 | $13.20 | $13.34 | $13.34 | 34,828 |
| 2024-04-22 | $13.20 | $13.30 | $13.07 | $13.26 | $13.26 | 50,548 |
| 2024-04-19 | $13.12 | $13.29 | $13.12 | $13.19 | $13.19 | 54,264 |
| 2024-04-18 | $13.19 | $13.23 | $13.08 | $13.11 | $13.11 | 54,768 |
| 2024-04-17 | $13.16 | $13.29 | $13.11 | $13.18 | $13.18 | 91,117 |
| 2024-04-16 | $13.24 | $13.29 | $13.07 | $13.12 | $13.12 | 71,351 |
| 2024-04-15 | $13.38 | $13.40 | $13.22 | $13.23 | $13.23 | 46,949 |
| 2024-04-12 | $13.53 | $13.63 | $13.27 | $13.31 | $13.31 | 137,586 |
| 2024-04-11 | $13.62 | $13.67 | $13.41 | $13.51 | $13.44 | 87,501 |
| 2024-04-10 | $13.44 | $13.61 | $13.44 | $13.57 | $13.50 | 64,098 |
| 2024-04-09 | $13.64 | $13.66 | $13.46 | $13.51 | $13.51 | 103,541 |
| 2024-04-08 | $13.65 | $13.68 | $13.55 | $13.60 | $13.60 | 107,886 |
| 2024-04-05 | $13.54 | $13.65 | $13.47 | $13.63 | $13.63 | 77,542 |
| 2024-04-04 | $13.55 | $13.57 | $13.44 | $13.50 | $13.50 | 92,948 |
| 2024-04-03 | $13.43 | $13.54 | $13.40 | $13.50 | $13.50 | 120,037 |
| 2024-04-02 | $13.35 | $13.44 | $13.25 | $13.44 | $13.44 | 144,263 |
| 2024-04-01 | $13.25 | $13.30 | $13.16 | $13.30 | $13.30 | 91,712 |
| 2024-03-28 | $13.08 | $13.25 | $13.01 | $13.25 | $13.25 | 187,953 |
| 2024-03-27 | $12.93 | $13.01 | $12.93 | $13.00 | $13.00 | 72,504 |
| 2024-03-26 | $13.10 | $13.10 | $12.97 | $12.97 | $12.97 | 49,728 |
| 2024-03-25 | $13.03 | $13.15 | $13.01 | $13.09 | $13.09 | 45,433 |
| 2024-03-22 | $13.00 | $13.01 | $12.92 | $13.00 | $13.00 | 37,794 |
| 2024-03-21 | $12.91 | $12.99 | $12.91 | $12.98 | $12.98 | 62,707 |
| 2024-03-20 | $12.87 | $12.96 | $12.81 | $12.95 | $12.95 | 56,649 |
| 2024-03-19 | $12.84 | $12.97 | $12.84 | $12.96 | $12.96 | 61,103 |
| 2024-03-18 | $12.90 | $12.94 | $12.80 | $12.85 | $12.85 | 59,746 |
| 2024-03-15 | $12.77 | $12.90 | $12.77 | $12.83 | $12.83 | 46,056 |
| 2024-03-14 | $12.84 | $12.84 | $12.74 | $12.78 | $12.78 | 50,454 |
| 2024-03-13 | $12.69 | $12.90 | $12.69 | $12.85 | $12.78 | 54,059 |
| 2024-03-12 | $12.69 | $12.70 | $12.63 | $12.66 | $12.60 | 58,994 |
| 2024-03-11 | $12.60 | $12.69 | $12.55 | $12.68 | $12.62 | 36,920 |
| 2024-03-08 | $12.56 | $12.60 | $12.52 | $12.59 | $12.59 | 51,388 |
| 2024-03-07 | $12.42 | $12.60 | $12.40 | $12.57 | $12.57 | 63,791 |
| 2024-03-06 | $12.48 | $12.56 | $12.44 | $12.48 | $12.48 | 82,368 |
| 2024-03-05 | $12.28 | $12.43 | $12.25 | $12.38 | $12.38 | 81,368 |
| 2024-03-04 | $12.50 | $12.50 | $12.29 | $12.32 | $12.32 | 108,788 |
| 2024-03-01 | $12.33 | $12.53 | $12.33 | $12.49 | $12.49 | 105,999 |
| 2024-02-29 | $12.32 | $12.40 | $12.26 | $12.29 | $12.29 | 163,849 |
| 2024-02-28 | $12.20 | $12.32 | $12.20 | $12.24 | $12.24 | 43,561 |
| 2024-02-27 | $12.31 | $12.37 | $12.23 | $12.25 | $12.25 | 62,923 |
| 2024-02-26 | $12.31 | $12.38 | $12.30 | $12.31 | $12.31 | 56,524 |
| 2024-02-23 | $12.33 | $12.35 | $12.25 | $12.31 | $12.31 | 43,629 |
| 2024-02-22 | $12.36 | $12.42 | $12.30 | $12.38 | $12.38 | 46,583 |
| 2024-02-21 | $12.15 | $12.42 | $12.13 | $12.37 | $12.37 | 49,651 |
| 2024-02-20 | $12.30 | $12.31 | $12.17 | $12.19 | $12.19 | 50,658 |
| 2024-02-16 | $12.31 | $12.35 | $12.23 | $12.26 | $12.26 | 63,502 |
| 2024-02-15 | $12.07 | $12.35 | $12.05 | $12.31 | $12.31 | 41,825 |
| 2024-02-14 | $12.20 | $12.27 | $12.06 | $12.07 | $12.07 | 87,127 |
| 2024-02-13 | $12.31 | $12.35 | $12.18 | $12.22 | $12.22 | 63,017 |
| 2024-02-12 | $12.10 | $12.31 | $12.10 | $12.29 | $12.29 | 94,399 |
| 2024-02-09 | $12.18 | $12.18 | $12.04 | $12.06 | $12.06 | 56,687 |
| 2024-02-08 | $12.00 | $12.14 | $12.00 | $12.10 | $12.10 | 42,710 |
| 2024-02-07 | $12.03 | $12.12 | $11.97 | $12.01 | $12.01 | 123,572 |
| 2024-02-06 | $12.03 | $12.17 | $12.03 | $12.04 | $12.04 | 63,202 |
| 2024-02-05 | $12.07 | $12.07 | $11.88 | $12.04 | $12.04 | 66,425 |
| 2024-02-02 | $12.09 | $12.15 | $12.05 | $12.07 | $12.07 | 82,012 |
| 2024-02-01 | $12.19 | $12.25 | $12.07 | $12.12 | $12.12 | 174,423 |
| 2024-01-31 | $12.23 | $12.27 | $12.08 | $12.11 | $12.11 | 115,573 |
| 2024-01-30 | $12.18 | $12.32 | $12.15 | $12.30 | $12.30 | 77,127 |
| 2024-01-29 | $12.32 | $12.32 | $12.15 | $12.27 | $12.27 | 83,064 |
| 2024-01-26 | $12.28 | $12.30 | $12.14 | $12.28 | $12.28 | 61,735 |
| 2024-01-25 | $12.23 | $12.27 | $12.08 | $12.27 | $12.27 | 76,082 |
| 2024-01-24 | $12.05 | $12.12 | $11.99 | $12.07 | $12.07 | 80,232 |
| 2024-01-23 | $11.86 | $12.02 | $11.86 | $11.98 | $11.98 | 109,750 |
| 2024-01-22 | $11.91 | $11.98 | $11.87 | $11.87 | $11.87 | 128,920 |
| 2024-01-19 | $12.06 | $12.12 | $11.94 | $11.99 | $11.99 | 46,645 |
| 2024-01-18 | $12.02 | $12.21 | $12.02 | $12.04 | $12.04 | 67,016 |
| 2024-01-17 | $12.28 | $12.35 | $11.97 | $12.02 | $12.02 | 60,226 |
| 2024-01-16 | $12.64 | $12.64 | $12.38 | $12.38 | $12.38 | 57,319 |
| 2024-01-12 | $12.61 | $12.65 | $12.57 | $12.64 | $12.64 | 47,822 |
| 2024-01-11 | $12.46 | $12.55 | $12.43 | $12.44 | $12.44 | 52,958 |
| 2024-01-10 | $12.51 | $12.58 | $12.43 | $12.47 | $12.40 | 67,009 |
| 2024-01-09 | $12.52 | $12.54 | $12.34 | $12.53 | $12.46 | 49,420 |
| 2024-01-08 | $12.53 | $12.55 | $12.41 | $12.55 | $12.48 | 125,333 |
| 2024-01-05 | $12.63 | $12.67 | $12.55 | $12.60 | $12.53 | 132,760 |
| 2024-01-04 | $12.79 | $12.79 | $12.58 | $12.59 | $12.52 | 98,508 |
| 2024-01-03 | $12.60 | $12.80 | $12.53 | $12.74 | $12.67 | 115,307 |
| 2024-01-02 | $12.45 | $12.73 | $12.44 | $12.60 | $12.53 | 74,961 |
| 2023-12-29 | $12.41 | $12.57 | $12.38 | $12.45 | $12.38 | 81,524 |
| 2023-12-28 | $12.49 | $12.57 | $12.38 | $12.42 | $12.35 | 42,482 |
| 2023-12-27 | $12.62 | $12.69 | $12.51 | $12.56 | $12.49 | 39,721 |
| 2023-12-26 | $12.63 | $12.72 | $12.58 | $12.64 | $12.57 | 87,020 |
| 2023-12-22 | $12.55 | $12.71 | $12.51 | $12.60 | $12.53 | 64,080 |
| 2023-12-21 | $12.45 | $12.66 | $12.37 | $12.49 | $12.42 | 65,781 |
| 2023-12-20 | $12.56 | $12.66 | $12.44 | $12.44 | $12.37 | 129,311 |
| 2023-12-19 | $12.42 | $12.53 | $12.37 | $12.51 | $12.44 | 54,808 |
| 2023-12-18 | $12.28 | $12.44 | $12.28 | $12.41 | $12.34 | 60,382 |
| 2023-12-15 | $12.41 | $12.41 | $12.17 | $12.20 | $12.14 | 35,040 |
| 2023-12-14 | $12.25 | $12.46 | $12.25 | $12.41 | $12.34 | 67,462 |
| 2023-12-13 | $12.07 | $12.25 | $12.07 | $12.20 | $12.07 | 56,258 |
| 2023-12-12 | $12.09 | $12.18 | $12.01 | $12.08 | $11.95 | 75,920 |
| 2023-12-11 | $12.14 | $12.32 | $12.13 | $12.17 | $12.04 | 73,924 |
| 2023-12-08 | $12.15 | $12.22 | $12.02 | $12.11 | $11.98 | 97,087 |
| 2023-12-07 | $12.29 | $12.29 | $12.06 | $12.13 | $12.00 | 95,251 |
| 2023-12-06 | $12.25 | $12.34 | $12.11 | $12.12 | $11.99 | 143,040 |
| 2023-12-05 | $12.39 | $12.47 | $12.31 | $12.31 | $12.18 | 45,879 |
| 2023-12-04 | $12.63 | $12.65 | $12.44 | $12.45 | $12.32 | 139,123 |
| 2023-12-01 | $12.69 | $12.82 | $12.69 | $12.73 | $12.60 | 57,089 |
| 2023-11-30 | $12.77 | $12.86 | $12.57 | $12.70 | $12.57 | 98,310 |
| 2023-11-29 | $12.66 | $12.68 | $12.52 | $12.56 | $12.43 | 35,992 |
| 2023-11-28 | $12.58 | $12.82 | $12.58 | $12.64 | $12.51 | 69,197 |
| 2023-11-27 | $12.51 | $12.65 | $12.38 | $12.55 | $12.42 | 70,401 |
| 2023-11-24 | $12.68 | $12.76 | $12.56 | $12.57 | $12.57 | 127,923 |
| 2023-11-22 | $12.70 | $12.77 | $12.62 | $12.75 | $12.75 | 51,891 |
| 2023-11-21 | $12.77 | $12.82 | $12.75 | $12.80 | $12.80 | 42,620 |
| 2023-11-20 | $12.82 | $12.87 | $12.73 | $12.78 | $12.78 | 86,009 |
| 2023-11-17 | $12.51 | $12.75 | $12.51 | $12.73 | $12.73 | 53,701 |
| 2023-11-16 | $12.60 | $12.61 | $12.41 | $12.49 | $12.49 | 84,877 |
| 2023-11-15 | $12.68 | $12.79 | $12.65 | $12.69 | $12.69 | 35,378 |
| 2023-11-14 | $12.73 | $12.76 | $12.66 | $12.69 | $12.69 | 44,642 |
| 2023-11-13 | $12.52 | $12.77 | $12.52 | $12.69 | $12.69 | 58,223 |
| 2023-11-10 | $12.29 | $12.78 | $12.24 | $12.53 | $12.53 | 152,471 |
| 2023-11-09 | $12.25 | $12.30 | $12.19 | $12.20 | $12.20 | 123,494 |
| 2023-11-08 | $12.30 | $12.38 | $12.18 | $12.19 | $12.19 | 126,871 |
| 2023-11-07 | $12.54 | $12.61 | $12.34 | $12.35 | $12.35 | 126,186 |
| 2023-11-06 | $12.91 | $13.00 | $12.60 | $12.65 | $12.65 | 117,900 |
| 2023-11-03 | $13.01 | $13.01 | $12.76 | $12.82 | $12.82 | 148,672 |
| 2023-11-02 | $12.95 | $13.01 | $12.89 | $12.99 | $12.99 | 94,735 |
| 2023-11-01 | $12.73 | $12.88 | $12.71 | $12.86 | $12.86 | 141,718 |
| 2023-10-31 | $12.61 | $12.66 | $12.58 | $12.61 | $12.61 | 79,147 |
| 2023-10-30 | $12.48 | $12.62 | $12.41 | $12.50 | $12.50 | 52,692 |
| 2023-10-27 | $12.69 | $12.69 | $12.39 | $12.44 | $12.44 | 70,927 |
| 2023-10-26 | $12.56 | $12.65 | $12.50 | $12.55 | $12.55 | 97,139 |
| 2023-10-25 | $12.58 | $12.70 | $12.56 | $12.61 | $12.61 | 78,818 |
| 2023-10-24 | $12.76 | $12.80 | $12.61 | $12.63 | $12.63 | 109,872 |
| 2023-10-23 | $12.82 | $12.86 | $12.71 | $12.72 | $12.72 | 126,242 |
| 2023-10-20 | $12.97 | $12.99 | $12.85 | $12.86 | $12.86 | 53,326 |
| 2023-10-19 | $12.97 | $13.09 | $12.91 | $13.01 | $13.01 | 29,328 |
| 2023-10-18 | $13.05 | $13.10 | $12.99 | $13.00 | $13.00 | 81,531 |
| 2023-10-17 | $12.89 | $13.05 | $12.87 | $13.04 | $13.04 | 51,521 |
| 2023-10-16 | $13.00 | $13.02 | $12.88 | $12.98 | $12.98 | 73,838 |
| 2023-10-13 | $12.89 | $13.00 | $12.89 | $12.95 | $12.95 | 95,011 |
| 2023-10-12 | $12.87 | $12.91 | $12.77 | $12.84 | $12.78 | 65,364 |
| 2023-10-11 | $12.87 | $12.87 | $12.69 | $12.81 | $12.75 | 77,995 |
| 2023-10-10 | $12.87 | $12.96 | $12.81 | $12.93 | $12.86 | 49,590 |
| 2023-10-09 | $12.86 | $12.94 | $12.75 | $12.85 | $12.79 | 61,377 |
| 2023-10-06 | $12.49 | $12.69 | $12.38 | $12.64 | $12.64 | 46,840 |
| 2023-10-05 | $12.45 | $12.59 | $12.41 | $12.43 | $12.43 | 82,324 |
| 2023-10-04 | $12.82 | $12.82 | $12.46 | $12.54 | $12.54 | 98,609 |
| 2023-10-03 | $12.84 | $12.91 | $12.80 | $12.85 | $12.85 | 80,539 |
| 2023-10-02 | $13.11 | $13.15 | $12.87 | $12.93 | $12.93 | 83,413 |
| 2023-09-29 | $13.32 | $13.32 | $13.10 | $13.11 | $13.11 | 120,120 |
| 2023-09-28 | $13.29 | $13.33 | $13.25 | $13.27 | $13.27 | 58,513 |
| 2023-09-27 | $13.23 | $13.37 | $13.22 | $13.29 | $13.29 | 104,150 |
| 2023-09-26 | $13.13 | $13.16 | $13.07 | $13.07 | $13.07 | 53,910 |
| 2023-09-25 | $13.05 | $13.22 | $13.05 | $13.17 | $13.17 | 66,572 |
| 2023-09-22 | $13.04 | $13.19 | $13.01 | $13.04 | $13.04 | 56,817 |
| 2023-09-21 | $13.14 | $13.23 | $12.95 | $12.95 | $12.95 | 61,108 |
| 2023-09-20 | $13.16 | $13.24 | $13.12 | $13.13 | $13.13 | 57,826 |
| 2023-09-19 | $13.22 | $13.29 | $13.16 | $13.19 | $13.19 | 58,040 |
| 2023-09-18 | $13.23 | $13.30 | $13.19 | $13.21 | $13.21 | 60,049 |
| 2023-09-15 | $13.20 | $13.21 | $13.14 | $13.21 | $13.21 | 35,786 |
| 2023-09-14 | $13.07 | $13.25 | $13.07 | $13.25 | $13.25 | 103,957 |
| 2023-09-13 | $13.11 | $13.15 | $13.00 | $13.01 | $12.95 | 89,890 |
| 2023-09-12 | $13.05 | $13.23 | $13.03 | $13.11 | $13.11 | 91,891 |
| 2023-09-11 | $13.15 | $13.20 | $12.95 | $13.00 | $13.00 | 73,767 |
| 2023-09-08 | $13.03 | $13.17 | $13.01 | $13.05 | $13.05 | 44,946 |
| 2023-09-07 | $13.04 | $13.12 | $12.99 | $13.01 | $13.01 | 72,173 |
| 2023-09-06 | $13.05 | $13.12 | $12.96 | $13.07 | $13.07 | 50,908 |
| 2023-09-05 | $13.11 | $13.11 | $13.04 | $13.04 | $13.04 | 62,335 |
| 2023-09-01 | $12.97 | $13.03 | $12.95 | $13.03 | $13.03 | 74,265 |
| 2023-08-31 | $12.93 | $12.94 | $12.82 | $12.84 | $12.84 | 90,926 |
| 2023-08-30 | $12.82 | $12.87 | $12.80 | $12.87 | $12.87 | 77,716 |
| 2023-08-29 | $12.73 | $12.80 | $12.65 | $12.77 | $12.77 | 64,296 |
| 2023-08-28 | $12.71 | $12.76 | $12.68 | $12.71 | $12.71 | 87,651 |
| 2023-08-25 | $12.55 | $12.72 | $12.54 | $12.66 | $12.66 | 88,083 |
| 2023-08-24 | $12.57 | $12.63 | $12.54 | $12.56 | $12.56 | 33,452 |
| 2023-08-23 | $12.58 | $12.60 | $12.44 | $12.58 | $12.58 | 42,805 |
| 2023-08-22 | $12.65 | $12.74 | $12.59 | $12.61 | $12.61 | 38,125 |
| 2023-08-21 | $12.72 | $12.73 | $12.61 | $12.64 | $12.64 | 45,183 |
| 2023-08-18 | $12.60 | $12.71 | $12.56 | $12.65 | $12.65 | 60,242 |
| 2023-08-17 | $12.65 | $12.74 | $12.62 | $12.64 | $12.64 | 128,840 |
| 2023-08-16 | $12.55 | $12.66 | $12.53 | $12.55 | $12.55 | 80,820 |
| 2023-08-15 | $12.65 | $12.74 | $12.52 | $12.55 | $12.55 | 73,784 |
| 2023-08-14 | $12.70 | $12.72 | $12.59 | $12.69 | $12.69 | 77,124 |
| 2023-08-11 | $12.74 | $12.81 | $12.69 | $12.77 | $12.77 | 100,075 |
| 2023-08-10 | $12.58 | $12.76 | $12.57 | $12.67 | $12.67 | 106,841 |
| 2023-08-09 | $12.49 | $12.71 | $12.49 | $12.59 | $12.59 | 135,128 |
| 2023-08-08 | $12.31 | $12.48 | $12.24 | $12.48 | $12.48 | 123,649 |
| 2023-08-07 | $12.44 | $12.63 | $12.40 | $12.42 | $12.42 | 136,378 |
| 2023-08-04 | $12.54 | $12.62 | $12.40 | $12.42 | $12.42 | 105,420 |
| 2023-08-03 | $12.33 | $12.52 | $12.28 | $12.46 | $12.46 | 74,417 |
| 2023-08-02 | $12.40 | $12.48 | $12.24 | $12.32 | $12.32 | 74,417 |
| 2023-08-01 | $12.52 | $12.56 | $12.38 | $12.46 | $12.46 | 110,895 |
| 2023-07-31 | $12.45 | $12.61 | $12.45 | $12.57 | $12.57 | 88,042 |
| 2023-07-28 | $12.37 | $12.38 | $12.22 | $12.36 | $12.36 | 60,497 |
| 2023-07-27 | $12.43 | $12.51 | $12.26 | $12.28 | $12.28 | 98,475 |
| 2023-07-26 | $12.37 | $12.45 | $12.35 | $12.40 | $12.40 | 47,493 |
| 2023-07-25 | $12.39 | $12.51 | $12.39 | $12.42 | $12.42 | 93,392 |
| 2023-07-24 | $12.31 | $12.50 | $12.27 | $12.42 | $12.42 | 72,513 |
| 2023-07-21 | $12.22 | $12.35 | $12.20 | $12.25 | $12.25 | 63,653 |
| 2023-07-20 | $12.16 | $12.24 | $12.14 | $12.18 | $12.18 | 45,913 |
| 2023-07-19 | $12.07 | $12.18 | $12.06 | $12.14 | $12.14 | 47,088 |
| 2023-07-18 | $11.84 | $12.11 | $11.84 | $12.01 | $12.01 | 65,414 |
| 2023-07-17 | $11.84 | $11.97 | $11.84 | $11.87 | $11.87 | 65,738 |
| 2023-07-14 | $12.16 | $12.16 | $11.86 | $11.86 | $11.86 | 68,423 |
| 2023-07-13 | $12.16 | $12.23 | $12.09 | $12.21 | $12.21 | 73,345 |
| 2023-07-12 | $12.24 | $12.31 | $12.17 | $12.18 | $12.18 | 84,726 |
| 2023-07-11 | $12.01 | $12.17 | $12.01 | $12.14 | $12.14 | 94,903 |
| 2023-07-10 | $12.00 | $12.03 | $11.90 | $11.99 | $11.99 | 53,786 |
| 2023-07-07 | $11.73 | $12.07 | $11.73 | $11.99 | $11.99 | 44,804 |
| 2023-07-06 | $11.92 | $12.03 | $11.72 | $11.77 | $11.77 | 35,873 |
| 2023-07-05 | $12.08 | $12.12 | $11.96 | $12.02 | $12.02 | 35,305 |
| 2023-07-03 | $12.07 | $12.16 | $12.05 | $12.12 | $12.12 | 33,849 |
| 2023-06-30 | $12.10 | $12.11 | $11.70 | $12.04 | $12.04 | 70,006 |
| 2023-06-29 | $11.90 | $12.00 | $11.85 | $11.99 | $11.99 | 36,469 |
| 2023-06-28 | $11.82 | $11.94 | $11.70 | $11.89 | $11.89 | 31,039 |
| 2023-06-27 | $11.86 | $11.87 | $11.78 | $11.79 | $11.79 | 44,798 |
| 2023-06-26 | $11.64 | $11.94 | $11.55 | $11.86 | $11.86 | 70,178 |
| 2023-06-23 | $11.63 | $11.73 | $11.61 | $11.70 | $11.70 | 41,827 |
| 2023-06-22 | $11.81 | $11.83 | $11.69 | $11.71 | $11.71 | 82,980 |
| 2023-06-21 | $11.78 | $11.98 | $11.70 | $11.91 | $11.91 | 65,163 |
| 2023-06-20 | $11.93 | $11.99 | $11.74 | $11.80 | $11.80 | 63,970 |
| 2023-06-16 | $12.07 | $12.09 | $11.96 | $12.02 | $12.02 | 67,025 |
| 2023-06-15 | $11.95 | $12.11 | $11.92 | $12.04 | $12.04 | 53,905 |
| 2023-06-14 | $11.99 | $12.18 | $11.88 | $11.92 | $11.92 | 31,071 |
| 2023-06-13 | $12.01 | $12.29 | $12.01 | $12.05 | $11.98 | 74,964 |
| 2023-06-12 | $12.07 | $12.12 | $11.95 | $12.01 | $11.94 | 60,677 |
| 2023-06-09 | $12.17 | $12.31 | $12.10 | $12.12 | $12.12 | 54,105 |
| 2023-06-08 | $12.32 | $12.32 | $12.11 | $12.23 | $12.23 | 49,307 |
| 2023-06-07 | $12.11 | $12.34 | $12.11 | $12.26 | $12.26 | 64,208 |
| 2023-06-06 | $11.99 | $12.09 | $11.95 | $12.08 | $12.08 | 82,520 |
| 2023-06-05 | $12.15 | $12.28 | $11.95 | $12.03 | $12.03 | 99,583 |
| 2023-06-02 | $11.88 | $12.02 | $11.85 | $12.00 | $12.00 | 90,069 |
| 2023-06-01 | $11.58 | $11.76 | $11.49 | $11.72 | $11.72 | 115,373 |
| 2023-05-31 | $11.44 | $11.60 | $11.38 | $11.55 | $11.55 | 157,372 |
| 2023-05-30 | $11.59 | $11.59 | $11.41 | $11.49 | $11.49 | 205,868 |
| 2023-05-26 | $11.63 | $11.69 | $11.53 | $11.59 | $11.59 | 65,276 |
| 2023-05-25 | $11.72 | $11.72 | $11.56 | $11.61 | $11.61 | 68,155 |
| 2023-05-24 | $11.91 | $11.92 | $11.79 | $11.80 | $11.80 | 54,394 |
| 2023-05-23 | $11.78 | $11.95 | $11.78 | $11.85 | $11.85 | 91,976 |
| 2023-05-22 | $11.67 | $11.80 | $11.67 | $11.70 | $11.70 | 69,267 |
| 2023-05-19 | $11.77 | $11.89 | $11.70 | $11.72 | $11.72 | 117,988 |
| 2023-05-18 | $11.63 | $11.73 | $11.60 | $11.70 | $11.70 | 60,107 |
| 2023-05-17 | $11.58 | $11.74 | $11.55 | $11.65 | $11.65 | 60,490 |
| 2023-05-16 | $11.66 | $11.69 | $11.51 | $11.51 | $11.51 | 63,239 |
| 2023-05-15 | $11.71 | $11.85 | $11.64 | $11.64 | $11.64 | 59,475 |
| 2023-05-12 | $11.93 | $12.01 | $11.71 | $11.71 | $11.71 | 36,481 |
| 2023-05-11 | $12.05 | $12.08 | $11.91 | $11.99 | $11.92 | 59,442 |
| 2023-05-10 | $12.18 | $12.26 | $11.97 | $12.10 | $12.03 | 76,364 |
| 2023-05-09 | $11.98 | $12.22 | $11.98 | $12.14 | $12.07 | 54,278 |
| 2023-05-08 | $12.20 | $12.20 | $11.97 | $11.98 | $11.91 | 40,878 |
| 2023-05-05 | $11.88 | $12.06 | $11.88 | $12.03 | $12.03 | 79,620 |
| 2023-05-04 | $11.74 | $11.86 | $11.66 | $11.67 | $11.67 | 98,935 |
| 2023-05-03 | $11.78 | $11.93 | $11.71 | $11.78 | $11.78 | 84,209 |
| 2023-05-02 | $12.22 | $12.32 | $11.77 | $11.93 | $11.93 | 72,359 |
| 2023-05-01 | $12.44 | $12.48 | $12.24 | $12.30 | $12.30 | 63,282 |
| 2023-04-28 | $12.24 | $12.53 | $12.14 | $12.53 | $12.53 | 52,963 |
| 2023-04-27 | $12.09 | $12.20 | $12.07 | $12.19 | $12.19 | 158,761 |
| 2023-04-26 | $12.15 | $12.25 | $12.07 | $12.13 | $12.13 | 89,753 |
| 2023-04-25 | $12.37 | $12.38 | $12.14 | $12.16 | $12.16 | 46,247 |
| 2023-04-24 | $12.20 | $12.41 | $12.20 | $12.41 | $12.41 | 34,986 |
| 2023-04-21 | $12.29 | $12.29 | $12.15 | $12.17 | $12.17 | 27,446 |
| 2023-04-20 | $12.28 | $12.28 | $12.10 | $12.25 | $12.25 | 51,700 |
| 2023-04-19 | $12.33 | $12.34 | $12.22 | $12.33 | $12.33 | 36,729 |
| 2023-04-18 | $12.36 | $12.44 | $12.31 | $12.38 | $12.38 | 40,833 |
| 2023-04-17 | $12.46 | $12.48 | $12.29 | $12.38 | $12.38 | 66,884 |
| 2023-04-14 | $12.48 | $12.54 | $12.41 | $12.45 | $12.45 | 90,689 |
| 2023-04-13 | $12.48 | $12.54 | $12.42 | $12.49 | $12.49 | 74,507 |
| 2023-04-12 | $12.60 | $12.62 | $12.47 | $12.48 | $12.41 | 82,551 |
| 2023-04-11 | $12.47 | $12.58 | $12.46 | $12.48 | $12.41 | 68,326 |
| 2023-04-10 | $12.39 | $12.57 | $12.38 | $12.41 | $12.35 | 130,847 |
| 2023-04-06 | $12.57 | $12.60 | $12.35 | $12.36 | $12.30 | 85,227 |
| 2023-04-05 | $12.45 | $12.60 | $12.35 | $12.53 | $12.46 | 81,651 |
| 2023-04-04 | $12.76 | $12.84 | $12.38 | $12.46 | $12.39 | 99,578 |
| 2023-04-03 | $12.55 | $12.83 | $12.52 | $12.69 | $12.62 | 135,055 |
| 2023-03-31 | $12.09 | $12.23 | $12.08 | $12.16 | $12.10 | 101,464 |
| 2023-03-30 | $12.11 | $12.11 | $11.96 | $12.01 | $11.95 | 50,025 |
| 2023-03-29 | $12.00 | $12.03 | $11.82 | $12.02 | $11.96 | 70,235 |
| 2023-03-28 | $11.69 | $11.95 | $11.46 | $11.86 | $11.80 | 65,372 |
| 2023-03-27 | $11.72 | $11.97 | $11.68 | $11.71 | $11.65 | 78,539 |
| 2023-03-24 | $11.55 | $11.72 | $11.45 | $11.67 | $11.61 | 78,793 |
| 2023-03-23 | $11.66 | $11.80 | $11.47 | $11.65 | $11.59 | 92,878 |
| 2023-03-22 | $11.91 | $11.95 | $11.61 | $11.61 | $11.55 | 70,413 |
| 2023-03-21 | $11.83 | $11.93 | $11.76 | $11.90 | $11.84 | 53,298 |
| 2023-03-20 | $11.27 | $11.63 | $11.27 | $11.59 | $11.53 | 122,814 |
| 2023-03-17 | $11.26 | $11.31 | $11.09 | $11.31 | $11.31 | 82,030 |
| 2023-03-16 | $11.08 | $11.37 | $10.91 | $11.29 | $11.29 | 132,420 |
| 2023-03-15 | $11.46 | $11.46 | $11.16 | $11.23 | $11.23 | 177,856 |
| 2023-03-14 | $11.83 | $12.07 | $11.69 | $11.80 | $11.80 | 66,045 |
| 2023-03-13 | $11.98 | $12.09 | $11.73 | $11.90 | $11.90 | 111,087 |
| 2023-03-10 | $12.40 | $12.54 | $12.12 | $12.17 | $12.17 | 122,845 |
| 2023-03-09 | $12.58 | $12.73 | $12.37 | $12.38 | $12.38 | 44,006 |
| 2023-03-08 | $12.60 | $12.71 | $12.48 | $12.58 | $12.58 | 54,001 |
| 2023-03-07 | $12.80 | $12.89 | $12.60 | $12.64 | $12.64 | 56,647 |
| 2023-03-06 | $12.94 | $13.05 | $12.83 | $12.87 | $12.87 | 50,224 |
| 2023-03-03 | $12.69 | $12.96 | $12.65 | $12.89 | $12.89 | 39,578 |
| 2023-03-02 | $12.69 | $12.80 | $12.63 | $12.77 | $12.77 | 51,069 |
| 2023-03-01 | $12.52 | $12.76 | $12.52 | $12.68 | $12.68 | 96,016 |
| 2023-02-28 | $12.74 | $12.75 | $12.50 | $12.53 | $12.53 | 57,182 |
| 2023-02-27 | $12.59 | $12.70 | $12.55 | $12.64 | $12.64 | 40,863 |
| 2023-02-24 | $12.52 | $12.57 | $12.32 | $12.54 | $12.54 | 90,079 |
| 2023-02-23 | $12.65 | $12.76 | $12.52 | $12.60 | $12.60 | 46,671 |
| 2023-02-22 | $12.58 | $12.74 | $12.50 | $12.50 | $12.50 | 60,681 |
| 2023-02-21 | $12.65 | $12.70 | $12.52 | $12.56 | $12.56 | 59,003 |
| 2023-02-17 | $12.93 | $12.98 | $12.67 | $12.69 | $12.69 | 105,221 |
| 2023-02-16 | $13.07 | $13.22 | $13.03 | $13.06 | $13.06 | 64,794 |
| 2023-02-15 | $13.04 | $13.15 | $12.95 | $13.11 | $13.11 | 67,420 |
| 2023-02-14 | $13.25 | $13.38 | $13.12 | $13.15 | $13.15 | 106,151 |
| 2023-02-13 | $13.18 | $13.48 | $13.11 | $13.36 | $13.30 | 112,792 |
| 2023-02-10 | $12.74 | $13.20 | $12.74 | $13.18 | $13.18 | 84,217 |
| 2023-02-09 | $12.96 | $13.03 | $12.65 | $12.68 | $12.68 | 76,383 |
| 2023-02-08 | $12.99 | $13.08 | $12.86 | $12.92 | $12.92 | 86,520 |
| 2023-02-07 | $12.70 | $13.00 | $12.70 | $13.00 | $13.00 | 103,747 |
| 2023-02-06 | $12.88 | $12.96 | $12.64 | $12.64 | $12.64 | 77,010 |
| 2023-02-03 | $12.87 | $13.10 | $12.83 | $12.87 | $12.87 | 65,138 |
| 2023-02-02 | $13.02 | $13.08 | $12.74 | $12.86 | $12.86 | 86,696 |
| 2023-02-01 | $13.21 | $13.25 | $12.86 | $13.06 | $13.06 | 92,460 |
| 2023-01-31 | $13.05 | $13.25 | $12.99 | $13.21 | $13.21 | 88,269 |
| 2023-01-30 | $13.16 | $13.26 | $13.03 | $13.05 | $13.05 | 64,773 |
| 2023-01-27 | $13.37 | $13.41 | $13.18 | $13.22 | $13.22 | 93,933 |
| 2023-01-26 | $13.16 | $13.34 | $13.08 | $13.33 | $13.33 | 81,630 |
| 2023-01-25 | $13.03 | $13.05 | $12.87 | $13.04 | $13.04 | 49,332 |
| 2023-01-24 | $13.12 | $13.20 | $12.93 | $13.03 | $13.03 | 61,966 |
| 2023-01-23 | $13.05 | $13.14 | $12.99 | $13.00 | $13.00 | 65,307 |
| 2023-01-20 | $12.89 | $13.00 | $12.81 | $12.98 | $12.98 | 61,410 |
| 2023-01-19 | $12.72 | $12.89 | $12.65 | $12.86 | $12.86 | 99,754 |
| 2023-01-18 | $12.92 | $13.04 | $12.69 | $12.72 | $12.72 | 135,832 |
| 2023-01-17 | $12.74 | $12.85 | $12.74 | $12.82 | $12.82 | 88,591 |
| 2023-01-13 | $12.70 | $12.75 | $12.65 | $12.68 | $12.68 | 85,973 |
| 2023-01-12 | $12.71 | $12.77 | $12.60 | $12.71 | $12.71 | 106,900 |
| 2023-01-11 | $12.53 | $12.65 | $12.45 | $12.63 | $12.57 | 95,988 |
| 2023-01-10 | $12.43 | $12.53 | $12.33 | $12.50 | $12.44 | 72,796 |
| 2023-01-09 | $12.48 | $12.50 | $12.31 | $12.37 | $12.31 | 84,156 |
| 2023-01-06 | $12.22 | $12.44 | $12.22 | $12.33 | $12.27 | 83,710 |
| 2023-01-05 | $11.94 | $12.13 | $11.92 | $12.07 | $12.01 | 109,344 |
| 2023-01-04 | $12.00 | $12.19 | $11.90 | $11.98 | $11.93 | 185,779 |
| 2023-01-03 | $12.51 | $12.51 | $12.08 | $12.19 | $12.13 | 88,837 |
| 2022-12-30 | $12.34 | $12.54 | $12.26 | $12.53 | $12.47 | 204,384 |
| 2022-12-29 | $12.20 | $12.37 | $12.20 | $12.35 | $12.29 | 125,582 |
| 2022-12-28 | $12.45 | $12.45 | $12.19 | $12.25 | $12.19 | 100,059 |
| 2022-12-27 | $12.41 | $12.52 | $12.35 | $12.43 | $12.37 | 122,759 |
| 2022-12-23 | $12.06 | $12.35 | $12.06 | $12.35 | $12.29 | 64,182 |
| 2022-12-22 | $12.16 | $12.16 | $11.79 | $11.94 | $11.89 | 174,358 |
| 2022-12-21 | $12.23 | $12.26 | $12.10 | $12.16 | $12.10 | 268,014 |
| 2022-12-20 | $12.09 | $12.24 | $12.07 | $12.07 | $12.01 | 151,347 |
| 2022-12-19 | $12.13 | $12.26 | $12.04 | $12.09 | $12.03 | 93,167 |
| 2022-12-16 | $12.00 | $12.13 | $12.00 | $12.09 | $12.03 | 65,594 |
| 2022-12-15 | $12.24 | $12.25 | $12.03 | $12.20 | $12.14 | 51,379 |
| 2022-12-14 | $12.41 | $12.47 | $12.27 | $12.35 | $12.23 | 73,253 |
| 2022-12-13 | $12.34 | $12.42 | $12.24 | $12.37 | $12.25 | 123,843 |
| 2022-12-12 | $11.82 | $12.09 | $11.81 | $12.06 | $11.95 | 116,755 |
| 2022-12-09 | $12.03 | $12.19 | $11.82 | $11.82 | $11.71 | 93,383 |
| 2022-12-08 | $12.35 | $12.42 | $12.03 | $12.07 | $11.96 | 75,210 |
| 2022-12-07 | $12.30 | $12.49 | $12.16 | $12.19 | $12.08 | 87,633 |
| 2022-12-06 | $12.55 | $12.82 | $12.24 | $12.30 | $12.19 | 96,685 |
| 2022-12-05 | $13.06 | $13.22 | $12.58 | $12.62 | $12.50 | 77,806 |
| 2022-12-02 | $13.10 | $13.28 | $12.90 | $12.95 | $12.83 | 115,278 |
| 2022-12-01 | $13.27 | $13.35 | $13.10 | $13.12 | $13.00 | 63,613 |
| 2022-11-30 | $13.11 | $13.28 | $12.99 | $13.15 | $13.03 | 139,223 |
| 2022-11-29 | $12.78 | $12.99 | $12.75 | $12.95 | $12.83 | 88,673 |
| 2022-11-28 | $12.73 | $12.82 | $12.61 | $12.69 | $12.57 | 76,029 |
| 2022-11-25 | $12.89 | $12.97 | $12.83 | $12.89 | $12.77 | 23,660 |
| 2022-11-23 | $12.84 | $12.91 | $12.77 | $12.85 | $12.73 | 71,721 |
| 2022-11-22 | $12.71 | $12.93 | $12.57 | $12.93 | $12.81 | 97,281 |
| 2022-11-21 | $12.49 | $12.61 | $12.28 | $12.53 | $12.41 | 131,058 |
| 2022-11-18 | $12.65 | $12.71 | $12.50 | $12.68 | $12.56 | 96,638 |
| 2022-11-17 | $12.69 | $12.84 | $12.63 | $12.74 | $12.62 | 147,200 |
| 2022-11-16 | $12.98 | $13.05 | $12.82 | $12.82 | $12.70 | 99,914 |
| 2022-11-15 | $12.95 | $13.08 | $12.90 | $13.01 | $12.89 | 104,386 |
| 2022-11-14 | $13.04 | $13.17 | $12.91 | $12.91 | $12.79 | 95,615 |
| 2022-11-11 | $13.05 | $13.27 | $13.05 | $13.12 | $13.12 | 127,619 |
| 2022-11-10 | $13.02 | $13.38 | $12.93 | $12.97 | $12.97 | 119,943 |
| 2022-11-09 | $13.30 | $13.30 | $12.81 | $12.87 | $12.87 | 89,368 |
| 2022-11-08 | $13.40 | $13.54 | $13.29 | $13.39 | $13.39 | 109,853 |
| 2022-11-07 | $13.21 | $13.40 | $13.20 | $13.40 | $13.40 | 133,984 |
| 2022-11-04 | $13.20 | $13.31 | $13.10 | $13.24 | $13.24 | 108,925 |
| 2022-11-03 | $12.74 | $13.01 | $12.46 | $13.00 | $13.00 | 136,838 |
| 2022-11-02 | $13.01 | $13.13 | $12.75 | $12.82 | $12.82 | 138,190 |
| 2022-11-01 | $13.04 | $13.16 | $12.95 | $13.00 | $13.00 | 169,080 |
| 2022-10-31 | $12.89 | $13.19 | $12.81 | $12.97 | $12.97 | 114,498 |
| 2022-10-28 | $12.94 | $13.05 | $12.81 | $12.99 | $12.99 | 102,229 |
| 2022-10-27 | $12.95 | $13.05 | $12.80 | $12.83 | $12.83 | 95,807 |
| 2022-10-26 | $12.51 | $12.84 | $12.51 | $12.82 | $12.82 | 102,779 |
| 2022-10-25 | $12.50 | $12.68 | $12.41 | $12.56 | $12.56 | 100,441 |
| 2022-10-24 | $12.54 | $12.66 | $12.49 | $12.53 | $12.53 | 88,945 |
| 2022-10-21 | $12.29 | $12.58 | $12.26 | $12.49 | $12.49 | 110,136 |
| 2022-10-20 | $12.19 | $12.30 | $12.12 | $12.26 | $12.26 | 356,425 |
| 2022-10-19 | $11.80 | $12.11 | $11.80 | $12.07 | $12.07 | 130,805 |
| 2022-10-18 | $11.96 | $12.04 | $11.70 | $11.79 | $11.79 | 137,966 |
| 2022-10-17 | $11.85 | $12.02 | $11.81 | $11.83 | $11.83 | 112,976 |
| 2022-10-14 | $11.93 | $11.98 | $11.67 | $11.72 | $11.72 | 128,810 |
| 2022-10-13 | $11.55 | $12.08 | $11.52 | $12.04 | $12.04 | 117,827 |
| 2022-10-12 | $11.65 | $11.78 | $11.52 | $11.71 | $11.65 | 99,874 |
| 2022-10-11 | $11.60 | $11.90 | $11.55 | $11.64 | $11.58 | 139,506 |
| 2022-10-10 | $12.02 | $12.04 | $11.71 | $11.75 | $11.75 | 111,753 |
| 2022-10-07 | $12.05 | $12.15 | $11.85 | $11.94 | $11.94 | 156,170 |
| 2022-10-06 | $11.89 | $12.02 | $11.80 | $12.02 | $12.02 | 234,947 |
| 2022-10-05 | $11.73 | $11.93 | $11.58 | $11.86 | $11.86 | 105,489 |
| 2022-10-04 | $11.56 | $11.72 | $11.50 | $11.70 | $11.70 | 64,933 |
| 2022-10-03 | $11.07 | $11.36 | $11.07 | $11.31 | $11.31 | 101,509 |
| 2022-09-30 | $10.82 | $10.89 | $10.69 | $10.78 | $10.78 | 87,346 |
| 2022-09-29 | $10.81 | $10.81 | $10.54 | $10.79 | $10.79 | 165,590 |
| 2022-09-28 | $10.50 | $10.86 | $10.42 | $10.81 | $10.81 | 94,849 |
| 2022-09-27 | $10.37 | $10.62 | $10.31 | $10.35 | $10.35 | 154,947 |
| 2022-09-26 | $10.40 | $10.54 | $10.20 | $10.23 | $10.23 | 206,694 |
| 2022-09-23 | $11.05 | $11.05 | $10.40 | $10.45 | $10.45 | 420,593 |
| 2022-09-22 | $11.39 | $11.42 | $11.23 | $11.26 | $11.26 | 59,859 |
| 2022-09-21 | $11.58 | $11.58 | $11.26 | $11.26 | $11.26 | 70,229 |
| 2022-09-20 | $11.41 | $11.44 | $11.30 | $11.41 | $11.41 | 60,059 |
| 2022-09-19 | $11.22 | $11.46 | $11.15 | $11.46 | $11.46 | 81,323 |
| 2022-09-16 | $11.57 | $11.57 | $11.32 | $11.45 | $11.45 | 92,442 |
| 2022-09-15 | $11.77 | $11.77 | $11.58 | $11.61 | $11.61 | 121,534 |
| 2022-09-14 | $11.67 | $12.01 | $11.67 | $11.87 | $11.87 | 76,116 |
| 2022-09-13 | $11.70 | $11.79 | $11.56 | $11.59 | $11.54 | 161,192 |
| 2022-09-12 | $11.82 | $11.92 | $11.73 | $11.79 | $11.74 | 69,286 |
| 2022-09-09 | $11.56 | $11.70 | $11.49 | $11.68 | $11.68 | 49,978 |
| 2022-09-08 | $11.36 | $11.39 | $11.29 | $11.36 | $11.36 | 91,764 |
| 2022-09-07 | $11.30 | $11.37 | $11.21 | $11.34 | $11.34 | 119,140 |
| 2022-09-06 | $11.67 | $11.67 | $11.41 | $11.47 | $11.47 | 101,876 |
| 2022-09-02 | $11.49 | $11.65 | $11.47 | $11.51 | $11.51 | 93,687 |
| 2022-09-01 | $11.42 | $11.46 | $11.24 | $11.27 | $11.27 | 103,760 |
| 2022-08-31 | $11.47 | $11.68 | $11.46 | $11.56 | $11.56 | 140,385 |
| 2022-08-30 | $11.89 | $11.95 | $11.60 | $11.62 | $11.62 | 155,492 |
| 2022-08-29 | $11.93 | $12.12 | $11.92 | $12.04 | $12.04 | 169,112 |
| 2022-08-26 | $11.98 | $12.07 | $11.87 | $11.89 | $11.89 | 112,540 |
| 2022-08-25 | $11.98 | $12.05 | $11.90 | $12.00 | $12.00 | 134,144 |
| 2022-08-24 | $11.87 | $11.99 | $11.86 | $11.92 | $11.92 | 109,542 |
| 2022-08-23 | $11.69 | $12.00 | $11.69 | $11.90 | $11.90 | 143,621 |
| 2022-08-22 | $11.61 | $11.66 | $11.44 | $11.58 | $11.58 | 98,104 |
| 2022-08-19 | $11.69 | $11.75 | $11.61 | $11.67 | $11.67 | 98,958 |
| 2022-08-18 | $11.56 | $11.74 | $11.56 | $11.71 | $11.71 | 99,444 |
| 2022-08-17 | $11.37 | $11.56 | $11.35 | $11.49 | $11.49 | 101,568 |
| 2022-08-16 | $11.35 | $11.50 | $11.34 | $11.43 | $11.43 | 118,528 |
| 2022-08-15 | $11.34 | $11.38 | $11.20 | $11.36 | $11.36 | 130,995 |
| 2022-08-12 | $11.59 | $11.63 | $11.46 | $11.60 | $11.60 | 121,897 |
| 2022-08-11 | $11.44 | $11.70 | $11.44 | $11.65 | $11.60 | 92,922 |
| 2022-08-10 | $11.32 | $11.39 | $11.10 | $11.33 | $11.28 | 93,596 |
| 2022-08-09 | $11.28 | $11.37 | $11.20 | $11.24 | $11.19 | 65,238 |
| 2022-08-08 | $11.28 | $11.32 | $11.13 | $11.17 | $11.12 | 154,134 |
| 2022-08-05 | $10.94 | $11.28 | $10.73 | $11.23 | $11.18 | 75,076 |
| 2022-08-04 | $11.25 | $11.25 | $11.01 | $11.03 | $10.98 | 93,927 |
| 2022-08-03 | $11.63 | $11.69 | $11.27 | $11.28 | $11.23 | 137,975 |
| 2022-08-02 | $11.62 | $11.66 | $11.49 | $11.56 | $11.51 | 56,834 |
| 2022-08-01 | $11.55 | $11.63 | $11.39 | $11.58 | $11.53 | 51,433 |
| 2022-07-29 | $11.56 | $11.76 | $11.50 | $11.67 | $11.62 | 96,782 |
| 2022-07-28 | $11.30 | $11.37 | $11.18 | $11.35 | $11.30 | 94,695 |
| 2022-07-27 | $11.01 | $11.28 | $10.94 | $11.26 | $11.21 | 102,733 |
| 2022-07-26 | $11.12 | $11.14 | $10.88 | $10.94 | $10.89 | 122,012 |
| 2022-07-25 | $10.75 | $10.99 | $10.70 | $10.99 | $10.94 | 102,258 |
| 2022-07-22 | $10.74 | $10.82 | $10.66 | $10.71 | $10.66 | 68,708 |
| 2022-07-21 | $10.74 | $10.77 | $10.53 | $10.74 | $10.69 | 121,962 |
| 2022-07-20 | $10.69 | $10.92 | $10.69 | $10.87 | $10.82 | 61,357 |
| 2022-07-19 | $10.51 | $10.76 | $10.50 | $10.72 | $10.67 | 111,406 |
| 2022-07-18 | $10.53 | $10.63 | $10.43 | $10.44 | $10.40 | 69,095 |
| 2022-07-15 | $10.28 | $10.33 | $10.20 | $10.30 | $10.26 | 61,567 |
| 2022-07-14 | $10.16 | $10.19 | $9.93 | $10.16 | $10.12 | 108,078 |
| 2022-07-13 | $10.27 | $10.52 | $10.22 | $10.45 | $10.36 | 81,698 |
| 2022-07-12 | $10.40 | $10.46 | $10.26 | $10.39 | $10.30 | 148,749 |
| 2022-07-11 | $10.60 | $10.62 | $10.45 | $10.62 | $10.52 | 74,906 |
| 2022-07-08 | $10.74 | $10.74 | $10.50 | $10.68 | $10.58 | 128,566 |
| 2022-07-07 | $10.41 | $10.66 | $10.41 | $10.61 | $10.51 | 155,711 |
| 2022-07-06 | $10.48 | $10.51 | $10.03 | $10.27 | $10.18 | 261,955 |
| 2022-07-05 | $10.83 | $10.95 | $10.31 | $10.56 | $10.47 | 147,860 |
| 2022-07-01 | $11.00 | $11.04 | $10.76 | $11.02 | $10.92 | 87,991 |
| 2022-06-30 | $10.91 | $11.08 | $10.87 | $10.97 | $10.87 | 93,933 |
| 2022-06-29 | $11.50 | $11.50 | $11.10 | $11.12 | $11.02 | 101,769 |
| 2022-06-28 | $11.34 | $11.50 | $11.26 | $11.37 | $11.27 | 91,730 |
| 2022-06-27 | $10.86 | $11.14 | $10.65 | $11.10 | $11.00 | 116,658 |
| 2022-06-24 | $10.57 | $10.88 | $10.57 | $10.69 | $10.59 | 236,610 |
| 2022-06-23 | $10.93 | $10.99 | $10.52 | $10.54 | $10.45 | 244,344 |
| 2022-06-22 | $11.03 | $11.15 | $10.95 | $10.96 | $10.86 | 177,456 |
| 2022-06-21 | $11.02 | $11.35 | $10.96 | $11.33 | $11.23 | 159,711 |
| 2022-06-17 | $11.34 | $11.48 | $10.77 | $10.81 | $10.71 | 197,705 |
| 2022-06-16 | $11.82 | $11.85 | $11.38 | $11.39 | $11.29 | 166,565 |
| 2022-06-15 | $12.25 | $12.39 | $11.83 | $12.11 | $12.00 | 314,051 |
| 2022-06-14 | $12.67 | $12.88 | $12.21 | $12.32 | $12.21 | 144,120 |
| 2022-06-13 | $12.90 | $12.92 | $12.37 | $12.58 | $12.42 | 196,224 |
| 2022-06-10 | $13.49 | $13.49 | $13.10 | $13.32 | $13.15 | 182,188 |
| 2022-06-09 | $13.64 | $13.66 | $13.52 | $13.58 | $13.40 | 101,056 |
| 2022-06-08 | $13.59 | $13.72 | $13.51 | $13.63 | $13.45 | 109,235 |
| 2022-06-07 | $13.28 | $13.56 | $13.22 | $13.55 | $13.38 | 150,812 |
| 2022-06-06 | $13.16 | $13.33 | $13.10 | $13.26 | $13.09 | 122,483 |
| 2022-06-03 | $13.04 | $13.16 | $13.02 | $13.15 | $12.98 | 92,232 |
| 2022-06-02 | $13.06 | $13.16 | $12.97 | $13.02 | $12.85 | 76,828 |
| 2022-06-01 | $13.06 | $13.20 | $12.89 | $13.07 | $12.90 | 116,975 |
| 2022-05-31 | $13.10 | $13.26 | $12.93 | $12.97 | $12.80 | 238,849 |
| 2022-05-27 | $12.80 | $13.01 | $12.73 | $12.99 | $12.82 | 120,985 |
| 2022-05-26 | $12.75 | $12.84 | $12.70 | $12.76 | $12.60 | 256,185 |
| 2022-05-25 | $12.49 | $12.72 | $12.47 | $12.67 | $12.51 | 195,475 |
| 2022-05-24 | $12.43 | $12.49 | $12.26 | $12.46 | $12.30 | 162,370 |
| 2022-05-23 | $12.33 | $12.49 | $12.24 | $12.42 | $12.26 | 157,841 |
| 2022-05-20 | $12.24 | $12.34 | $11.96 | $12.16 | $12.00 | 231,139 |
| 2022-05-19 | $11.99 | $12.23 | $11.84 | $12.11 | $11.95 | 157,777 |
| 2022-05-18 | $12.22 | $12.24 | $11.98 | $12.08 | $11.92 | 214,607 |
| 2022-05-17 | $12.24 | $12.32 | $12.11 | $12.19 | $12.03 | 471,317 |
| 2022-05-16 | $11.91 | $12.16 | $11.91 | $12.08 | $11.92 | 129,660 |
| 2022-05-13 | $11.69 | $11.91 | $11.65 | $11.85 | $11.70 | 121,070 |
| 2022-05-12 | $11.69 | $11.69 | $11.42 | $11.58 | $11.39 | 125,148 |
| 2022-05-11 | $11.63 | $11.94 | $11.63 | $11.70 | $11.51 | 259,068 |
| 2022-05-10 | $11.46 | $11.82 | $11.27 | $11.48 | $11.29 | 275,687 |
| 2022-05-09 | $12.01 | $12.01 | $11.30 | $11.36 | $11.17 | 370,496 |
| 2022-05-06 | $12.04 | $12.20 | $11.89 | $12.20 | $12.00 | 149,221 |
| 2022-05-05 | $12.15 | $12.16 | $11.76 | $11.89 | $11.69 | 248,002 |
| 2022-05-04 | $11.90 | $12.13 | $11.82 | $12.10 | $11.90 | 238,645 |
| 2022-05-03 | $11.48 | $11.78 | $11.47 | $11.75 | $11.56 | 471,503 |
| 2022-05-02 | $11.31 | $11.46 | $11.26 | $11.42 | $11.23 | 103,023 |
| 2022-04-29 | $11.63 | $11.67 | $11.37 | $11.39 | $11.20 | 84,715 |
| 2022-04-28 | $11.49 | $11.73 | $11.32 | $11.55 | $11.36 | 164,013 |
| 2022-04-27 | $11.34 | $11.46 | $11.15 | $11.35 | $11.16 | 115,301 |
| 2022-04-26 | $11.18 | $11.43 | $11.18 | $11.26 | $11.07 | 117,909 |
| 2022-04-25 | $11.28 | $11.31 | $10.88 | $11.18 | $10.99 | 276,679 |
| 2022-04-22 | $11.76 | $11.82 | $11.56 | $11.56 | $11.37 | 154,399 |
| 2022-04-21 | $12.08 | $12.12 | $11.78 | $11.81 | $11.61 | 211,755 |
| 2022-04-20 | $11.99 | $12.05 | $11.93 | $12.04 | $11.84 | 116,289 |
| 2022-04-19 | $11.95 | $12.03 | $11.90 | $11.94 | $11.74 | 142,494 |
| 2022-04-18 | $11.88 | $12.05 | $11.88 | $12.01 | $11.81 | 169,281 |
| 2022-04-14 | $11.80 | $11.94 | $11.80 | $11.84 | $11.64 | 96,776 |
| 2022-04-13 | $11.78 | $11.85 | $11.65 | $11.82 | $11.62 | 103,826 |
| 2022-04-12 | $11.73 | $11.86 | $11.67 | $11.72 | $11.48 | 161,422 |
| 2022-04-11 | $11.75 | $11.81 | $11.55 | $11.55 | $11.32 | 119,934 |
| 2022-04-08 | $11.78 | $11.98 | $11.77 | $11.79 | $11.55 | 133,342 |
| 2022-04-07 | $11.74 | $11.79 | $11.52 | $11.76 | $11.52 | 142,785 |
| 2022-04-06 | $11.72 | $11.77 | $11.65 | $11.69 | $11.45 | 134,978 |
| 2022-04-05 | $11.90 | $11.96 | $11.67 | $11.67 | $11.43 | 85,390 |
| 2022-04-04 | $11.88 | $11.95 | $11.72 | $11.89 | $11.65 | 181,126 |
| 2022-04-01 | $11.60 | $11.80 | $11.60 | $11.78 | $11.54 | 249,630 |
| 2022-03-31 | $11.58 | $11.77 | $11.56 | $11.60 | $11.37 | 220,701 |
| 2022-03-30 | $11.54 | $11.69 | $11.54 | $11.62 | $11.39 | 177,252 |
| 2022-03-29 | $11.39 | $11.48 | $11.26 | $11.47 | $11.24 | 141,804 |
| 2022-03-28 | $11.61 | $11.61 | $11.46 | $11.48 | $11.25 | 155,951 |
| 2022-03-25 | $11.50 | $11.76 | $11.50 | $11.73 | $11.49 | 138,602 |
| 2022-03-24 | $11.59 | $11.65 | $11.53 | $11.54 | $11.31 | 154,312 |
| 2022-03-23 | $11.45 | $11.62 | $11.45 | $11.53 | $11.30 | 200,301 |
| 2022-03-22 | $11.40 | $11.41 | $11.26 | $11.38 | $11.15 | 137,555 |
| 2022-03-21 | $11.15 | $11.40 | $11.15 | $11.38 | $11.15 | 145,967 |
| 2022-03-18 | $10.96 | $11.10 | $10.93 | $11.04 | $10.82 | 152,589 |
| 2022-03-17 | $10.71 | $11.01 | $10.71 | $10.97 | $10.75 | 184,639 |
| 2022-03-16 | $10.52 | $10.62 | $10.46 | $10.58 | $10.37 | 242,388 |
| 2022-03-15 | $10.55 | $10.55 | $10.31 | $10.45 | $10.24 | 305,545 |
| 2022-03-14 | $10.98 | $10.99 | $10.59 | $10.67 | $10.45 | 202,859 |
| 2022-03-11 | $11.19 | $11.23 | $11.11 | $11.15 | $10.88 | 149,272 |
| 2022-03-10 | $10.95 | $11.25 | $10.95 | $11.24 | $10.97 | 168,618 |
| 2022-03-09 | $11.09 | $11.20 | $10.83 | $10.92 | $10.66 | 276,374 |
| 2022-03-08 | $11.38 | $11.59 | $11.17 | $11.30 | $11.03 | 334,671 |
| 2022-03-07 | $11.39 | $11.47 | $11.03 | $11.25 | $10.98 | 343,348 |
| 2022-03-04 | $11.17 | $11.35 | $11.16 | $11.30 | $11.03 | 214,684 |
| 2022-03-03 | $11.17 | $11.30 | $11.16 | $11.21 | $10.94 | 124,808 |
| 2022-03-02 | $11.18 | $11.33 | $11.15 | $11.20 | $10.93 | 236,018 |
| 2022-03-01 | $11.14 | $11.23 | $10.97 | $11.09 | $10.82 | 234,978 |
| 2022-02-28 | $10.84 | $11.11 | $10.75 | $11.09 | $10.82 | 167,663 |
| 2022-02-25 | $10.63 | $10.94 | $10.63 | $10.92 | $10.66 | 232,902 |
| 2022-02-24 | $11.02 | $11.02 | $10.45 | $10.64 | $10.38 | 588,780 |
| 2022-02-23 | $10.88 | $10.99 | $10.87 | $10.95 | $10.68 | 103,437 |
| 2022-02-22 | $11.05 | $11.13 | $10.66 | $10.83 | $10.57 | 315,732 |
| 2022-02-18 | $10.91 | $10.96 | $10.80 | $10.88 | $10.62 | 125,194 |
| 2022-02-17 | $10.91 | $11.00 | $10.85 | $10.95 | $10.68 | 84,007 |
| 2022-02-16 | $10.94 | $11.15 | $10.89 | $10.95 | $10.68 | 125,380 |
| 2022-02-15 | $10.91 | $10.95 | $10.78 | $10.89 | $10.63 | 210,344 |
| 2022-02-14 | $11.14 | $11.14 | $10.91 | $10.99 | $10.72 | 193,692 |
| 2022-02-11 | $11.07 | $11.22 | $11.04 | $11.20 | $10.89 | 146,531 |
| 2022-02-10 | $11.10 | $11.21 | $10.95 | $10.98 | $10.68 | 133,276 |
| 2022-02-09 | $11.03 | $11.21 | $11.03 | $11.10 | $10.79 | 130,633 |
| 2022-02-08 | $11.16 | $11.20 | $10.96 | $11.00 | $10.70 | 204,112 |
| 2022-02-07 | $11.15 | $11.30 | $11.08 | $11.20 | $10.89 | 228,069 |
| 2022-02-04 | $11.18 | $11.34 | $11.14 | $11.15 | $10.84 | 230,933 |
| 2022-02-03 | $11.08 | $11.14 | $11.02 | $11.09 | $10.78 | 94,658 |
| 2022-02-02 | $11.10 | $11.23 | $10.94 | $11.19 | $10.88 | 428,137 |
| 2022-02-01 | $10.71 | $11.15 | $10.71 | $11.10 | $10.79 | 193,700 |
| 2022-01-31 | $10.70 | $10.83 | $10.62 | $10.80 | $10.50 | 118,844 |
| 2022-01-28 | $10.74 | $10.74 | $10.54 | $10.70 | $10.41 | 150,186 |
| 2022-01-27 | $10.74 | $10.85 | $10.57 | $10.74 | $10.44 | 123,814 |
| 2022-01-26 | $10.75 | $10.85 | $10.54 | $10.58 | $10.29 | 224,942 |
| 2022-01-25 | $10.24 | $10.68 | $10.13 | $10.61 | $10.32 | 153,075 |
| 2022-01-24 | $10.17 | $10.35 | $9.83 | $10.33 | $10.05 | 313,751 |
| 2022-01-21 | $10.64 | $10.65 | $10.32 | $10.39 | $10.10 | 182,818 |
| 2022-01-20 | $10.77 | $11.01 | $10.71 | $10.71 | $10.41 | 193,921 |
| 2022-01-19 | $10.97 | $10.99 | $10.76 | $10.84 | $10.54 | 196,015 |
| 2022-01-18 | $10.90 | $10.99 | $10.75 | $10.89 | $10.59 | 188,664 |
| 2022-01-14 | $10.65 | $10.89 | $10.65 | $10.89 | $10.59 | 117,982 |
| 2022-01-13 | $10.79 | $10.83 | $10.64 | $10.66 | $10.37 | 186,956 |
| 2022-01-12 | $10.80 | $10.85 | $10.74 | $10.79 | $10.46 | 139,948 |
| 2022-01-11 | $10.46 | $10.73 | $10.42 | $10.73 | $10.40 | 140,865 |
| 2022-01-10 | $10.35 | $10.44 | $10.29 | $10.41 | $10.09 | 128,349 |
| 2022-01-07 | $10.27 | $10.42 | $10.22 | $10.41 | $10.09 | 185,491 |
| 2022-01-06 | $10.15 | $10.26 | $10.06 | $10.23 | $9.91 | 229,534 |
| 2022-01-05 | $10.08 | $10.22 | $9.96 | $9.99 | $9.68 | 248,963 |
| 2022-01-04 | $9.76 | $10.04 | $9.76 | $10.03 | $9.72 | 208,461 |
| 2022-01-03 | $9.52 | $9.77 | $9.51 | $9.73 | $9.43 | 131,722 |
| 2021-12-31 | $9.48 | $9.55 | $9.37 | $9.48 | $9.19 | 169,406 |
| 2021-12-30 | $9.59 | $9.61 | $9.47 | $9.48 | $9.19 | 144,640 |
| 2021-12-29 | $9.58 | $9.64 | $9.52 | $9.57 | $9.27 | 154,596 |
| 2021-12-28 | $9.65 | $9.70 | $9.53 | $9.55 | $9.25 | 152,507 |
| 2021-12-27 | $9.41 | $9.62 | $9.35 | $9.62 | $9.32 | 185,151 |
| 2021-12-23 | $9.47 | $9.51 | $9.41 | $9.42 | $9.13 | 120,361 |
| 2021-12-22 | $9.36 | $9.46 | $9.30 | $9.39 | $9.10 | 147,976 |
| 2021-12-21 | $9.22 | $9.39 | $9.21 | $9.36 | $9.07 | 89,230 |
| 2021-12-20 | $9.11 | $9.13 | $8.97 | $9.09 | $8.81 | 215,103 |
| 2021-12-17 | $9.43 | $9.43 | $9.25 | $9.29 | $9.00 | 127,984 |
| 2021-12-16 | $9.41 | $9.63 | $9.41 | $9.47 | $9.18 | 108,281 |
| 2021-12-15 | $9.46 | $9.46 | $9.22 | $9.42 | $9.09 | 129,627 |
| 2021-12-14 | $9.47 | $9.57 | $9.40 | $9.44 | $9.11 | 116,440 |
| 2021-12-13 | $9.65 | $9.73 | $9.50 | $9.50 | $9.17 | 116,642 |
| 2021-12-10 | $9.82 | $9.82 | $9.66 | $9.78 | $9.44 | 99,138 |
| 2021-12-09 | $9.81 | $9.87 | $9.72 | $9.73 | $9.39 | 56,088 |
| 2021-12-08 | $9.96 | $9.97 | $9.81 | $9.86 | $9.52 | 112,403 |
| 2021-12-07 | $9.78 | $9.95 | $9.78 | $9.87 | $9.53 | 103,812 |
| 2021-12-06 | $9.66 | $9.72 | $9.57 | $9.64 | $9.30 | 109,908 |
| 2021-12-03 | $9.68 | $9.74 | $9.47 | $9.50 | $9.17 | 84,772 |
| 2021-12-02 | $9.31 | $9.58 | $9.30 | $9.55 | $9.22 | 171,681 |
| 2021-12-01 | $9.71 | $9.78 | $9.35 | $9.35 | $9.02 | 192,890 |
| 2021-11-30 | $9.69 | $9.73 | $9.49 | $9.52 | $9.19 | 144,535 |
| 2021-11-29 | $9.80 | $9.97 | $9.72 | $9.78 | $9.44 | 121,526 |
| 2021-11-26 | $9.76 | $9.80 | $9.51 | $9.66 | $9.32 | 157,410 |
| 2021-11-24 | $9.95 | $10.10 | $9.95 | $10.09 | $9.74 | 105,234 |
| 2021-11-23 | $9.79 | $9.98 | $9.79 | $9.93 | $9.58 | 109,436 |
| 2021-11-22 | $9.53 | $9.77 | $9.49 | $9.71 | $9.37 | 119,878 |
| 2021-11-19 | $9.77 | $9.78 | $9.56 | $9.58 | $9.25 | 126,812 |
| 2021-11-18 | $9.95 | $10.00 | $9.84 | $9.89 | $9.55 | 210,940 |
| 2021-11-17 | $10.03 | $10.13 | $9.94 | $9.95 | $9.60 | 139,876 |
| 2021-11-16 | $10.16 | $10.20 | $10.08 | $10.08 | $9.73 | 153,776 |
| 2021-11-15 | $10.06 | $10.18 | $10.01 | $10.13 | $9.78 | 137,317 |
| 2021-11-12 | $10.12 | $10.13 | $10.03 | $10.06 | $9.71 | 68,290 |
| 2021-11-11 | $10.14 | $10.20 | $10.09 | $10.17 | $9.78 | 59,517 |
| 2021-11-10 | $10.26 | $10.29 | $10.02 | $10.08 | $9.69 | 109,058 |
| 2021-11-09 | $10.28 | $10.31 | $10.10 | $10.26 | $9.87 | 139,435 |
| 2021-11-08 | $10.19 | $10.33 | $10.19 | $10.25 | $9.86 | 238,579 |
| 2021-11-05 | $10.16 | $10.24 | $10.14 | $10.19 | $9.80 | 78,424 |
| 2021-11-04 | $10.20 | $10.24 | $10.01 | $10.09 | $9.70 | 148,091 |
| 2021-11-03 | $10.12 | $10.23 | $10.00 | $10.13 | $9.74 | 68,378 |
| 2021-11-02 | $10.32 | $10.35 | $10.21 | $10.21 | $9.82 | 96,326 |
| 2021-11-01 | $10.24 | $10.35 | $10.24 | $10.31 | $9.91 | 71,575 |
| 2021-10-29 | $10.31 | $10.31 | $10.15 | $10.22 | $9.83 | 70,453 |
| 2021-10-28 | $10.10 | $10.26 | $10.10 | $10.26 | $9.87 | 160,231 |
| 2021-10-27 | $10.32 | $10.32 | $10.09 | $10.10 | $9.71 | 135,372 |
| 2021-10-26 | $10.39 | $10.39 | $10.30 | $10.33 | $9.93 | 152,725 |
| 2021-10-25 | $10.25 | $10.32 | $10.23 | $10.32 | $9.92 | 125,396 |
| 2021-10-22 | $10.03 | $10.20 | $10.03 | $10.20 | $9.81 | 123,344 |
| 2021-10-21 | $10.22 | $10.22 | $10.03 | $10.05 | $9.66 | 90,272 |
| 2021-10-20 | $10.18 | $10.27 | $10.17 | $10.25 | $9.86 | 127,657 |
| 2021-10-19 | $10.22 | $10.26 | $10.16 | $10.19 | $9.80 | 161,371 |
| 2021-10-18 | $10.31 | $10.40 | $10.08 | $10.16 | $9.77 | 358,537 |
| 2021-10-15 | $10.25 | $10.33 | $10.25 | $10.28 | $9.89 | 96,150 |
| 2021-10-14 | $10.21 | $10.25 | $10.16 | $10.22 | $9.83 | 124,960 |
| 2021-10-13 | $10.12 | $10.19 | $10.02 | $10.19 | $9.76 | 83,716 |
| 2021-10-12 | $10.13 | $10.17 | $10.07 | $10.15 | $9.72 | 91,138 |
| 2021-10-11 | $10.24 | $10.24 | $10.07 | $10.11 | $9.69 | 174,493 |
| 2021-10-08 | $10.00 | $10.12 | $9.99 | $10.11 | $9.69 | 193,786 |
| 2021-10-07 | $9.88 | $9.95 | $9.84 | $9.94 | $9.52 | 118,589 |
| 2021-10-06 | $9.90 | $9.93 | $9.73 | $9.86 | $9.45 | 146,724 |
| 2021-10-05 | $9.94 | $10.00 | $9.87 | $9.93 | $9.51 | 195,812 |
| 2021-10-04 | $9.72 | $9.90 | $9.72 | $9.83 | $9.42 | 228,262 |
| 2021-10-01 | $9.59 | $9.71 | $9.56 | $9.67 | $9.26 | 110,510 |
| 2021-09-30 | $9.63 | $9.63 | $9.48 | $9.48 | $9.08 | 206,708 |
| 2021-09-29 | $9.65 | $9.65 | $9.47 | $9.60 | $9.20 | 122,662 |
| 2021-09-28 | $9.65 | $9.73 | $9.55 | $9.58 | $9.18 | 210,601 |
| 2021-09-27 | $9.44 | $9.61 | $9.44 | $9.61 | $9.21 | 160,538 |
| 2021-09-24 | $9.20 | $9.31 | $9.20 | $9.30 | $8.91 | 88,820 |
| 2021-09-23 | $9.12 | $9.26 | $9.04 | $9.24 | $8.85 | 168,610 |
| 2021-09-22 | $8.93 | $9.13 | $8.93 | $9.04 | $8.66 | 131,934 |
| 2021-09-21 | $8.77 | $8.87 | $8.73 | $8.84 | $8.47 | 95,471 |
| 2021-09-20 | $8.81 | $8.82 | $8.59 | $8.70 | $8.34 | 120,109 |
| 2021-09-17 | $8.99 | $9.05 | $8.95 | $8.99 | $8.61 | 53,845 |
| 2021-09-16 | $9.13 | $9.14 | $9.02 | $9.02 | $8.64 | 55,080 |
| 2021-09-15 | $8.96 | $9.15 | $8.96 | $9.14 | $8.76 | 112,464 |
| 2021-09-14 | $9.08 | $9.08 | $8.84 | $8.88 | $8.51 | 104,055 |
| 2021-09-13 | $8.97 | $9.06 | $8.92 | $9.03 | $8.62 | 121,775 |
| 2021-09-10 | $8.93 | $8.95 | $8.84 | $8.86 | $8.45 | 81,323 |
| 2021-09-09 | $8.78 | $8.94 | $8.77 | $8.81 | $8.41 | 94,328 |
| 2021-09-08 | $8.86 | $8.94 | $8.76 | $8.80 | $8.40 | 96,267 |
| 2021-09-07 | $8.90 | $8.96 | $8.84 | $8.84 | $8.43 | 83,214 |
| 2021-09-03 | $8.91 | $8.97 | $8.87 | $8.90 | $8.49 | 60,543 |
| 2021-09-02 | $8.79 | $8.96 | $8.79 | $8.90 | $8.49 | 71,806 |
| 2021-09-01 | $8.81 | $8.84 | $8.72 | $8.73 | $8.33 | 95,128 |
| 2021-08-31 | $8.86 | $8.86 | $8.75 | $8.81 | $8.41 | 70,668 |
| 2021-08-30 | $8.93 | $8.93 | $8.80 | $8.85 | $8.44 | 74,939 |
| 2021-08-27 | $8.70 | $8.93 | $8.70 | $8.84 | $8.43 | 77,720 |
| 2021-08-26 | $8.77 | $8.77 | $8.63 | $8.64 | $8.24 | 67,474 |
| 2021-08-25 | $8.71 | $8.80 | $8.66 | $8.75 | $8.35 | 105,201 |
| 2021-08-24 | $8.61 | $8.70 | $8.60 | $8.66 | $8.26 | 104,222 |
| 2021-08-23 | $8.43 | $8.58 | $8.41 | $8.53 | $8.14 | 181,135 |
| 2021-08-20 | $8.22 | $8.33 | $8.18 | $8.28 | $7.90 | 172,794 |
| 2021-08-19 | $8.39 | $8.43 | $8.20 | $8.25 | $7.87 | 217,315 |
| 2021-08-18 | $8.69 | $8.73 | $8.52 | $8.52 | $8.13 | 96,614 |
| 2021-08-17 | $8.70 | $8.81 | $8.66 | $8.68 | $8.28 | 91,856 |
| 2021-08-16 | $8.83 | $8.83 | $8.70 | $8.77 | $8.37 | 117,354 |
| 2021-08-13 | $8.94 | $8.97 | $8.86 | $8.88 | $8.47 | 120,201 |
| 2021-08-12 | $9.00 | $9.05 | $8.93 | $8.99 | $8.54 | 94,538 |
| 2021-08-11 | $8.93 | $8.99 | $8.87 | $8.99 | $8.54 | 80,412 |
| 2021-08-10 | $8.82 | $8.93 | $8.80 | $8.92 | $8.47 | 120,887 |
| 2021-08-09 | $8.87 | $8.89 | $8.77 | $8.78 | $8.34 | 121,519 |
| 2021-08-06 | $8.95 | $8.97 | $8.90 | $8.90 | $8.46 | 55,123 |
| 2021-08-05 | $8.75 | $8.95 | $8.74 | $8.86 | $8.42 | 141,564 |
| 2021-08-04 | $8.79 | $8.84 | $8.71 | $8.73 | $8.29 | 206,724 |
| 2021-08-03 | $8.73 | $8.87 | $8.70 | $8.85 | $8.41 | 102,077 |
| 2021-08-02 | $8.78 | $8.93 | $8.73 | $8.74 | $8.30 | 156,826 |
| 2021-07-30 | $8.87 | $8.88 | $8.73 | $8.78 | $8.34 | 56,228 |
| 2021-07-29 | $8.94 | $8.94 | $8.84 | $8.85 | $8.41 | 77,465 |
| 2021-07-28 | $8.70 | $8.85 | $8.65 | $8.79 | $8.35 | 70,784 |
| 2021-07-27 | $8.79 | $8.81 | $8.66 | $8.70 | $8.27 | 91,399 |
| 2021-07-26 | $8.73 | $8.95 | $8.72 | $8.81 | $8.37 | 138,878 |
| 2021-07-23 | $8.91 | $8.93 | $8.75 | $8.78 | $8.34 | 215,152 |
| 2021-07-22 | $8.83 | $8.85 | $8.70 | $8.82 | $8.38 | 92,268 |
| 2021-07-21 | $8.67 | $8.85 | $8.60 | $8.81 | $8.37 | 173,482 |
| 2021-07-20 | $8.37 | $8.56 | $8.35 | $8.50 | $8.08 | 195,721 |
| 2021-07-19 | $8.60 | $8.60 | $8.29 | $8.40 | $7.98 | 277,393 |
| 2021-07-16 | $9.06 | $9.12 | $8.68 | $8.71 | $8.28 | 215,935 |
| 2021-07-15 | $9.17 | $9.26 | $9.04 | $9.04 | $8.59 | 142,764 |
| 2021-07-14 | $9.58 | $9.60 | $9.26 | $9.29 | $8.83 | 88,712 |
| 2021-07-13 | $9.62 | $9.65 | $9.57 | $9.57 | $9.06 | 60,697 |
| 2021-07-12 | $9.69 | $9.76 | $9.63 | $9.65 | $9.13 | 107,926 |
| 2021-07-09 | $9.70 | $9.79 | $9.62 | $9.75 | $9.23 | 60,588 |
| 2021-07-08 | $9.71 | $9.72 | $9.50 | $9.62 | $9.10 | 152,910 |
| 2021-07-07 | $9.89 | $9.94 | $9.69 | $9.79 | $9.26 | 91,099 |
| 2021-07-06 | $10.15 | $10.15 | $9.85 | $9.92 | $9.39 | 153,647 |
| 2021-07-02 | $10.05 | $10.06 | $9.94 | $10.03 | $9.49 | 79,835 |
| 2021-07-01 | $9.99 | $10.05 | $9.96 | $10.02 | $9.48 | 68,394 |
| 2021-06-30 | $9.92 | $9.98 | $9.80 | $9.81 | $9.28 | 127,143 |
| 2021-06-29 | $9.85 | $9.93 | $9.83 | $9.85 | $9.32 | 120,651 |
| 2021-06-28 | $10.13 | $10.13 | $9.73 | $9.83 | $9.30 | 142,287 |
| 2021-06-25 | $10.10 | $10.12 | $10.00 | $10.08 | $9.54 | 49,193 |
| 2021-06-24 | $10.04 | $10.04 | $9.92 | $10.00 | $9.46 | 82,714 |
| 2021-06-23 | $9.96 | $10.03 | $9.90 | $9.96 | $9.42 | 85,862 |
| 2021-06-22 | $9.76 | $9.91 | $9.73 | $9.87 | $9.34 | 71,772 |
| 2021-06-21 | $9.43 | $9.82 | $9.43 | $9.75 | $9.23 | 148,542 |
| 2021-06-18 | $9.55 | $9.65 | $9.40 | $9.42 | $8.91 | 156,020 |
| 2021-06-17 | $10.15 | $10.21 | $9.62 | $9.68 | $9.16 | 258,249 |
| 2021-06-16 | $10.26 | $10.30 | $10.15 | $10.18 | $9.63 | 152,151 |
| 2021-06-15 | $10.15 | $10.28 | $10.12 | $10.25 | $9.70 | 103,408 |
| 2021-06-14 | $10.23 | $10.37 | $10.09 | $10.12 | $9.58 | 198,222 |
| 2021-06-11 | $10.28 | $10.29 | $10.14 | $10.15 | $9.57 | 89,880 |
| 2021-06-10 | $10.07 | $10.25 | $9.99 | $10.19 | $9.61 | 277,794 |
| 2021-06-09 | $9.93 | $10.03 | $9.92 | $10.01 | $9.44 | 116,159 |
| 2021-06-08 | $9.86 | $9.93 | $9.84 | $9.90 | $9.33 | 69,406 |
| 2021-06-07 | $9.90 | $9.98 | $9.70 | $9.86 | $9.30 | 87,465 |
| 2021-06-04 | $10.00 | $10.03 | $9.85 | $9.92 | $9.35 | 136,725 |
| 2021-06-03 | $9.85 | $10.08 | $9.84 | $9.91 | $9.34 | 182,800 |
| 2021-06-02 | $9.66 | $9.95 | $9.65 | $9.89 | $9.32 | 179,181 |
| 2021-06-01 | $9.50 | $9.69 | $9.49 | $9.61 | $9.06 | 161,572 |
| 2021-05-28 | $9.50 | $9.54 | $9.42 | $9.42 | $8.88 | 68,588 |
| 2021-05-27 | $9.57 | $9.59 | $9.43 | $9.46 | $8.92 | 70,532 |
| 2021-05-26 | $9.41 | $9.52 | $9.41 | $9.51 | $8.97 | 60,459 |
| 2021-05-25 | $9.56 | $9.61 | $9.39 | $9.41 | $8.87 | 75,426 |
| 2021-05-24 | $9.38 | $9.57 | $9.35 | $9.54 | $8.99 | 89,665 |
| 2021-05-21 | $9.35 | $9.43 | $9.31 | $9.35 | $8.81 | 64,995 |
| 2021-05-20 | $9.33 | $9.35 | $9.23 | $9.29 | $8.76 | 83,210 |
| 2021-05-19 | $9.40 | $9.45 | $9.28 | $9.35 | $8.81 | 118,869 |
| 2021-05-18 | $9.68 | $9.68 | $9.50 | $9.58 | $9.03 | 114,520 |
| 2021-05-17 | $9.55 | $9.63 | $9.44 | $9.62 | $9.07 | 171,246 |
| 2021-05-14 | $9.41 | $9.58 | $9.41 | $9.56 | $9.01 | 65,080 |
| 2021-05-13 | $9.38 | $9.47 | $9.21 | $9.36 | $8.82 | 172,109 |
| 2021-05-12 | $9.43 | $9.63 | $9.43 | $9.46 | $8.88 | 131,057 |
| 2021-05-11 | $9.48 | $9.48 | $9.32 | $9.43 | $8.85 | 107,222 |
| 2021-05-10 | $9.60 | $9.68 | $9.52 | $9.55 | $8.97 | 149,403 |
| 2021-05-07 | $9.28 | $9.54 | $9.28 | $9.49 | $8.91 | 118,619 |
| 2021-05-06 | $9.40 | $9.41 | $9.28 | $9.34 | $8.77 | 156,948 |
| 2021-05-05 | $9.17 | $9.44 | $9.16 | $9.38 | $8.81 | 206,500 |
| 2021-05-04 | $9.05 | $9.13 | $9.00 | $9.12 | $8.56 | 169,035 |
| 2021-05-03 | $8.88 | $9.01 | $8.88 | $9.00 | $8.45 | 117,641 |
| 2021-04-30 | $8.85 | $8.93 | $8.80 | $8.84 | $8.30 | 86,807 |
| 2021-04-29 | $9.00 | $9.01 | $8.89 | $8.90 | $8.36 | 131,830 |
| 2021-04-28 | $8.68 | $8.92 | $8.64 | $8.90 | $8.36 | 138,440 |
| 2021-04-27 | $8.56 | $8.67 | $8.55 | $8.62 | $8.09 | 98,559 |
| 2021-04-26 | $8.43 | $8.58 | $8.43 | $8.54 | $8.02 | 157,412 |
| 2021-04-23 | $8.38 | $8.46 | $8.38 | $8.43 | $7.92 | 110,937 |
| 2021-04-22 | $8.56 | $8.56 | $8.35 | $8.38 | $7.87 | 105,425 |
| 2021-04-21 | $8.36 | $8.55 | $8.36 | $8.54 | $8.02 | 96,166 |
| 2021-04-20 | $8.56 | $8.62 | $8.37 | $8.41 | $7.90 | 166,697 |
| 2021-04-19 | $8.60 | $8.69 | $8.56 | $8.57 | $8.05 | 78,032 |
| 2021-04-16 | $8.68 | $8.74 | $8.59 | $8.59 | $8.07 | 103,172 |
| 2021-04-15 | $8.77 | $8.77 | $8.65 | $8.65 | $8.12 | 106,834 |
| 2021-04-14 | $8.67 | $8.89 | $8.64 | $8.70 | $8.17 | 185,661 |
| 2021-04-13 | $8.79 | $8.79 | $8.67 | $8.71 | $8.14 | 95,571 |
| 2021-04-12 | $8.78 | $8.81 | $8.68 | $8.78 | $8.21 | 104,330 |
| 2021-04-09 | $8.76 | $8.78 | $8.68 | $8.78 | $8.21 | 97,650 |
| 2021-04-08 | $8.70 | $8.78 | $8.61 | $8.77 | $8.20 | 115,121 |
| 2021-04-07 | $8.87 | $8.92 | $8.72 | $8.74 | $8.17 | 271,899 |
| 2021-04-06 | $8.85 | $8.97 | $8.83 | $8.83 | $8.26 | 106,616 |
| 2021-04-05 | $8.99 | $8.99 | $8.84 | $8.86 | $8.28 | 229,082 |
| 2021-04-01 | $8.88 | $9.00 | $8.85 | $8.94 | $8.36 | 188,073 |
| 2021-03-31 | $8.94 | $8.94 | $8.84 | $8.88 | $8.30 | 198,309 |
| 2021-03-30 | $8.88 | $8.96 | $8.85 | $8.91 | $8.33 | 96,857 |
| 2021-03-29 | $8.85 | $8.97 | $8.77 | $8.96 | $8.38 | 157,854 |
| 2021-03-26 | $8.83 | $8.90 | $8.73 | $8.86 | $8.28 | 248,877 |
| 2021-03-25 | $8.71 | $8.73 | $8.51 | $8.71 | $8.14 | 217,734 |
| 2021-03-24 | $8.66 | $8.84 | $8.65 | $8.72 | $8.15 | 169,596 |
| 2021-03-23 | $8.75 | $8.75 | $8.14 | $8.59 | $8.03 | 376,072 |
| 2021-03-22 | $8.91 | $8.96 | $8.85 | $8.89 | $8.31 | 101,564 |
| 2021-03-19 | $8.86 | $8.97 | $8.76 | $8.89 | $8.31 | 120,606 |
| 2021-03-18 | $9.21 | $9.21 | $8.80 | $8.85 | $8.27 | 177,502 |
| 2021-03-17 | $9.12 | $9.25 | $9.10 | $9.25 | $8.65 | 102,529 |
| 2021-03-16 | $9.36 | $9.36 | $9.13 | $9.15 | $8.55 | 142,937 |
| 2021-03-15 | $9.39 | $9.43 | $9.26 | $9.38 | $8.77 | 339,625 |
| 2021-03-12 | $9.28 | $9.34 | $9.23 | $9.34 | $8.73 | 100,127 |
| 2021-03-11 | $9.35 | $9.40 | $9.26 | $9.26 | $8.62 | 196,380 |
| 2021-03-10 | $9.15 | $9.34 | $9.14 | $9.29 | $8.65 | 98,594 |
| 2021-03-09 | $9.29 | $9.35 | $9.12 | $9.14 | $8.51 | 170,760 |
| 2021-03-08 | $9.30 | $9.42 | $9.21 | $9.26 | $8.62 | 411,662 |
| 2021-03-05 | $9.23 | $9.30 | $9.00 | $9.24 | $8.60 | 362,855 |
| 2021-03-04 | $8.96 | $9.12 | $8.81 | $8.95 | $8.33 | 314,938 |
| 2021-03-03 | $8.66 | $8.92 | $8.65 | $8.86 | $8.25 | 206,846 |
| 2021-03-02 | $8.68 | $8.76 | $8.59 | $8.64 | $8.05 | 201,877 |
| 2021-03-01 | $8.51 | $8.68 | $8.51 | $8.63 | $8.04 | 170,005 |
| 2021-02-26 | $8.56 | $8.59 | $8.21 | $8.38 | $7.80 | 322,700 |
| 2021-02-25 | $8.87 | $8.88 | $8.55 | $8.58 | $7.99 | 289,395 |
| 2021-02-24 | $8.58 | $8.88 | $8.58 | $8.82 | $8.21 | 304,893 |
| 2021-02-23 | $8.49 | $8.55 | $8.28 | $8.52 | $7.93 | 438,250 |
| 2021-02-22 | $8.27 | $8.49 | $8.23 | $8.42 | $7.84 | 400,037 |
| 2021-02-19 | $8.13 | $8.25 | $8.13 | $8.24 | $7.67 | 115,692 |
| 2021-02-18 | $8.23 | $8.24 | $8.09 | $8.12 | $7.56 | 192,996 |
| 2021-02-17 | $8.21 | $8.29 | $8.13 | $8.23 | $7.66 | 236,956 |
| 2021-02-16 | $8.10 | $8.21 | $8.02 | $8.16 | $7.60 | 229,481 |
| 2021-02-12 | $7.78 | $7.99 | $7.76 | $7.99 | $7.44 | 295,802 |
| 2021-02-11 | $7.97 | $7.97 | $7.76 | $7.85 | $7.28 | 327,913 |
| 2021-02-10 | $7.90 | $7.98 | $7.83 | $7.97 | $7.39 | 237,283 |
| 2021-02-09 | $7.94 | $7.94 | $7.82 | $7.89 | $7.31 | 360,847 |
| 2021-02-08 | $7.76 | $7.98 | $7.75 | $7.92 | $7.34 | 280,267 |
| 2021-02-05 | $7.69 | $7.77 | $7.68 | $7.70 | $7.14 | 124,150 |
| 2021-02-04 | $7.68 | $7.70 | $7.55 | $7.63 | $7.07 | 192,693 |
| 2021-02-03 | $7.45 | $7.67 | $7.41 | $7.64 | $7.08 | 252,010 |
| 2021-02-02 | $7.52 | $7.58 | $7.41 | $7.45 | $6.91 | 199,535 |
| 2021-02-01 | $7.37 | $7.44 | $7.29 | $7.40 | $6.86 | 141,518 |
| 2021-01-29 | $7.49 | $7.52 | $7.30 | $7.30 | $6.77 | 175,517 |
| 2021-01-28 | $7.53 | $7.59 | $7.45 | $7.51 | $6.96 | 156,821 |
| 2021-01-27 | $7.48 | $7.63 | $7.19 | $7.49 | $6.94 | 227,792 |
| 2021-01-26 | $7.67 | $7.75 | $7.56 | $7.57 | $7.02 | 145,571 |
| 2021-01-25 | $7.70 | $7.77 | $7.58 | $7.68 | $7.12 | 174,308 |
| 2021-01-22 | $7.70 | $7.78 | $7.65 | $7.78 | $7.21 | 96,977 |
| 2021-01-21 | $8.00 | $8.00 | $7.74 | $7.81 | $7.24 | 239,775 |
| 2021-01-20 | $8.12 | $8.12 | $7.98 | $8.05 | $7.46 | 77,222 |
| 2021-01-19 | $7.91 | $8.07 | $7.90 | $8.02 | $7.43 | 245,771 |
| 2021-01-15 | $8.03 | $8.03 | $7.78 | $7.87 | $7.29 | 329,143 |
| 2021-01-14 | $8.00 | $8.16 | $7.94 | $8.14 | $7.54 | 234,728 |
| 2021-01-13 | $8.15 | $8.15 | $7.96 | $8.05 | $7.43 | 236,053 |
| 2021-01-12 | $7.95 | $8.15 | $7.89 | $8.14 | $7.51 | 238,211 |
| 2021-01-11 | $7.73 | $7.90 | $7.65 | $7.90 | $7.29 | 217,093 |
| 2021-01-08 | $7.91 | $7.93 | $7.76 | $7.83 | $7.22 | 259,475 |
| 2021-01-07 | $7.73 | $7.87 | $7.65 | $7.86 | $7.25 | 263,437 |
| 2021-01-06 | $7.50 | $7.71 | $7.43 | $7.65 | $7.06 | 354,243 |
| 2021-01-05 | $7.14 | $7.49 | $7.14 | $7.42 | $6.85 | 236,418 |
| 2021-01-04 | $7.16 | $7.19 | $7.01 | $7.08 | $6.53 | 196,881 |
| 2020-12-31 | $7.08 | $7.14 | $7.07 | $7.10 | $6.55 | 350,322 |
| 2020-12-30 | $7.00 | $7.13 | $7.00 | $7.08 | $6.53 | 341,118 |
| 2020-12-29 | $7.02 | $7.08 | $6.99 | $7.00 | $6.46 | 248,227 |
| 2020-12-28 | $7.08 | $7.15 | $7.00 | $7.01 | $6.47 | 256,947 |
| 2020-12-24 | $7.10 | $7.11 | $7.03 | $7.06 | $6.51 | 164,075 |
| 2020-12-23 | $7.00 | $7.19 | $7.00 | $7.10 | $6.55 | 229,232 |
| 2020-12-22 | $7.08 | $7.10 | $6.96 | $6.96 | $6.42 | 245,573 |
| 2020-12-21 | $6.94 | $7.15 | $6.90 | $7.12 | $6.57 | 383,003 |
| 2020-12-18 | $7.33 | $7.36 | $7.16 | $7.16 | $6.61 | 294,966 |
| 2020-12-17 | $7.39 | $7.40 | $7.32 | $7.33 | $6.76 | 158,181 |
| 2020-12-16 | $7.39 | $7.42 | $7.30 | $7.33 | $6.76 | 213,390 |
| 2020-12-15 | $7.31 | $7.41 | $7.29 | $7.40 | $6.83 | 208,286 |
| 2020-12-14 | $7.59 | $7.62 | $7.27 | $7.27 | $6.71 | 191,030 |
| 2020-12-11 | $7.58 | $7.62 | $7.49 | $7.55 | $6.93 | 186,016 |
| 2020-12-10 | $7.43 | $7.70 | $7.43 | $7.61 | $6.99 | 297,971 |
| 2020-12-09 | $7.51 | $7.60 | $7.43 | $7.46 | $6.85 | 279,073 |
| 2020-12-08 | $7.39 | $7.55 | $7.35 | $7.49 | $6.88 | 229,010 |
| 2020-12-07 | $7.60 | $7.60 | $7.40 | $7.45 | $6.84 | 274,947 |
| 2020-12-04 | $7.44 | $7.63 | $7.40 | $7.62 | $6.99 | 212,232 |
| 2020-12-03 | $7.29 | $7.40 | $7.22 | $7.31 | $6.71 | 223,863 |
| 2020-12-02 | $7.09 | $7.35 | $7.09 | $7.27 | $6.67 | 177,267 |
| 2020-12-01 | $7.19 | $7.27 | $7.10 | $7.10 | $6.52 | 189,992 |
| 2020-11-30 | $7.32 | $7.32 | $7.05 | $7.06 | $6.48 | 321,218 |
| 2020-11-27 | $7.42 | $7.48 | $7.31 | $7.38 | $6.77 | 145,821 |
| 2020-11-25 | $7.58 | $7.58 | $7.42 | $7.46 | $6.85 | 268,637 |
| 2020-11-24 | $7.45 | $7.66 | $7.45 | $7.60 | $6.98 | 259,195 |
| 2020-11-23 | $7.00 | $7.31 | $7.00 | $7.31 | $6.71 | 297,499 |
| 2020-11-20 | $6.99 | $7.00 | $6.93 | $6.96 | $6.39 | 80,175 |
| 2020-11-19 | $6.88 | $6.98 | $6.81 | $6.98 | $6.41 | 115,459 |
| 2020-11-18 | $6.96 | $7.06 | $6.85 | $6.85 | $6.29 | 235,270 |
| 2020-11-17 | $6.85 | $6.93 | $6.76 | $6.91 | $6.34 | 273,497 |
| 2020-11-16 | $6.79 | $6.94 | $6.75 | $6.89 | $6.32 | 307,762 |
| 2020-11-13 | $6.45 | $6.63 | $6.45 | $6.63 | $6.09 | 113,209 |
| 2020-11-12 | $6.51 | $6.57 | $6.40 | $6.44 | $5.87 | 187,038 |
| 2020-11-11 | $6.66 | $6.73 | $6.55 | $6.56 | $5.98 | 121,699 |
| 2020-11-10 | $6.48 | $6.62 | $6.43 | $6.61 | $6.02 | 236,393 |
| 2020-11-09 | $6.27 | $6.50 | $6.24 | $6.43 | $5.86 | 360,613 |
| 2020-11-06 | $5.89 | $5.94 | $5.77 | $5.78 | $5.27 | 111,123 |
| 2020-11-05 | $5.88 | $5.96 | $5.87 | $5.90 | $5.38 | 232,976 |
| 2020-11-04 | $5.79 | $5.94 | $5.72 | $5.85 | $5.33 | 172,492 |
| 2020-11-03 | $5.89 | $5.94 | $5.76 | $5.78 | $5.27 | 143,184 |
| 2020-11-02 | $5.65 | $5.85 | $5.62 | $5.82 | $5.30 | 287,055 |
| 2020-10-30 | $5.59 | $5.67 | $5.51 | $5.60 | $5.10 | 138,935 |
| 2020-10-29 | $5.45 | $5.61 | $5.40 | $5.59 | $5.09 | 142,492 |
| 2020-10-28 | $5.70 | $5.70 | $5.50 | $5.54 | $5.05 | 273,958 |
| 2020-10-27 | $5.79 | $5.80 | $5.75 | $5.76 | $5.25 | 142,776 |
| 2020-10-26 | $5.89 | $5.91 | $5.78 | $5.81 | $5.30 | 137,700 |
| 2020-10-23 | $6.03 | $6.06 | $5.92 | $5.96 | $5.43 | 123,206 |
| 2020-10-22 | $5.77 | $6.02 | $5.73 | $6.00 | $5.47 | 254,435 |
| 2020-10-21 | $5.90 | $5.92 | $5.85 | $5.85 | $5.33 | 180,076 |
| 2020-10-20 | $5.95 | $5.96 | $5.90 | $5.94 | $5.41 | 145,484 |
| 2020-10-19 | $5.98 | $6.01 | $5.86 | $5.90 | $5.38 | 159,696 |
| 2020-10-16 | $6.04 | $6.05 | $5.96 | $5.96 | $5.43 | 205,737 |
| 2020-10-15 | $6.00 | $6.09 | $5.92 | $6.08 | $5.54 | 184,265 |
| 2020-10-14 | $6.08 | $6.19 | $6.04 | $6.05 | $5.51 | 179,118 |
| 2020-10-13 | $6.16 | $6.18 | $6.09 | $6.11 | $5.53 | 230,561 |
| 2020-10-12 | $6.14 | $6.20 | $6.12 | $6.16 | $5.57 | 154,136 |
| 2020-10-09 | $6.33 | $6.38 | $6.11 | $6.17 | $5.58 | 231,662 |
| 2020-10-08 | $6.12 | $6.36 | $6.10 | $6.28 | $5.68 | 194,577 |
| 2020-10-07 | $6.02 | $6.08 | $5.98 | $6.08 | $5.50 | 136,536 |
| 2020-10-06 | $6.06 | $6.13 | $5.98 | $5.98 | $5.41 | 171,821 |
| 2020-10-05 | $5.91 | $6.02 | $5.90 | $6.00 | $5.43 | 133,854 |
| 2020-10-02 | $5.68 | $5.88 | $5.62 | $5.87 | $5.31 | 188,957 |
| 2020-10-01 | $5.92 | $5.92 | $5.78 | $5.80 | $5.25 | 292,016 |
| 2020-09-30 | $5.96 | $6.03 | $5.94 | $5.97 | $5.40 | 125,423 |
| 2020-09-29 | $6.08 | $6.08 | $5.89 | $5.94 | $5.37 | 176,480 |
| 2020-09-28 | $6.01 | $6.13 | $6.01 | $6.06 | $5.48 | 115,121 |
| 2020-09-25 | $5.93 | $5.98 | $5.87 | $5.96 | $5.39 | 105,331 |
| 2020-09-24 | $5.90 | $6.05 | $5.85 | $5.95 | $5.38 | 200,511 |
| 2020-09-23 | $6.15 | $6.18 | $5.91 | $5.91 | $5.35 | 188,303 |
| 2020-09-22 | $6.18 | $6.31 | $6.14 | $6.15 | $5.56 | 133,832 |
| 2020-09-21 | $6.28 | $6.31 | $6.10 | $6.21 | $5.62 | 168,334 |
| 2020-09-18 | $6.45 | $6.46 | $6.37 | $6.39 | $5.78 | 176,900 |
| 2020-09-17 | $6.47 | $6.51 | $6.38 | $6.46 | $5.84 | 140,464 |
| 2020-09-16 | $6.34 | $6.60 | $6.34 | $6.52 | $5.90 | 251,207 |
| 2020-09-15 | $6.46 | $6.51 | $6.32 | $6.33 | $5.72 | 364,306 |
| 2020-09-14 | $6.46 | $6.52 | $6.43 | $6.48 | $5.86 | 204,078 |
| 2020-09-11 | $6.45 | $6.50 | $6.45 | $6.47 | $5.81 | 185,790 |
| 2020-09-10 | $6.65 | $6.65 | $6.43 | $6.44 | $5.78 | 160,389 |
| 2020-09-09 | $6.60 | $6.66 | $6.58 | $6.60 | $5.93 | 100,892 |
| 2020-09-08 | $6.69 | $6.69 | $6.50 | $6.56 | $5.89 | 235,112 |
| 2020-09-04 | $6.85 | $6.90 | $6.74 | $6.74 | $6.05 | 84,967 |
| 2020-09-03 | $6.85 | $6.95 | $6.80 | $6.81 | $6.11 | 133,718 |
| 2020-09-02 | $6.88 | $6.92 | $6.85 | $6.87 | $6.17 | 104,643 |
| 2020-09-01 | $6.88 | $6.99 | $6.85 | $6.85 | $6.15 | 135,608 |
| 2020-08-31 | $7.08 | $7.08 | $6.91 | $6.92 | $6.21 | 104,724 |
| 2020-08-28 | $6.94 | $7.07 | $6.94 | $7.07 | $6.35 | 91,140 |
| 2020-08-27 | $6.92 | $6.98 | $6.89 | $6.95 | $6.24 | 99,567 |
| 2020-08-26 | $7.00 | $7.01 | $6.91 | $6.92 | $6.21 | 145,708 |
| 2020-08-25 | $7.11 | $7.12 | $6.97 | $6.99 | $6.28 | 84,190 |
| 2020-08-24 | $7.01 | $7.12 | $6.98 | $7.10 | $6.38 | 112,793 |
| 2020-08-21 | $6.94 | $6.98 | $6.90 | $6.96 | $6.25 | 157,970 |
| 2020-08-20 | $7.01 | $7.09 | $6.98 | $7.02 | $6.30 | 97,412 |
| 2020-08-19 | $7.13 | $7.17 | $7.06 | $7.09 | $6.37 | 86,664 |
| 2020-08-18 | $7.24 | $7.29 | $7.12 | $7.14 | $6.41 | 130,494 |
| 2020-08-17 | $7.32 | $7.34 | $7.17 | $7.23 | $6.49 | 194,599 |
| 2020-08-14 | $7.20 | $7.29 | $7.14 | $7.29 | $6.55 | 125,723 |
| 2020-08-13 | $7.32 | $7.40 | $7.22 | $7.22 | $6.48 | 142,034 |
| 2020-08-12 | $7.46 | $7.51 | $7.37 | $7.38 | $6.58 | 223,688 |
| 2020-08-11 | $7.57 | $7.67 | $7.37 | $7.37 | $6.57 | 457,152 |
| 2020-08-10 | $7.23 | $7.44 | $7.23 | $7.44 | $6.64 | 217,765 |
| 2020-08-07 | $7.16 | $7.25 | $7.02 | $7.25 | $6.47 | 154,923 |
| 2020-08-06 | $7.24 | $7.26 | $7.13 | $7.18 | $6.41 | 94,958 |
| 2020-08-05 | $7.20 | $7.29 | $7.20 | $7.20 | $6.42 | 140,704 |
| 2020-08-04 | $6.95 | $7.14 | $6.95 | $7.14 | $6.37 | 129,467 |
| 2020-08-03 | $6.97 | $7.03 | $6.94 | $7.01 | $6.25 | 179,453 |
| 2020-07-31 | $6.98 | $6.98 | $6.91 | $6.96 | $6.21 | 174,147 |
| 2020-07-30 | $7.08 | $7.08 | $6.94 | $6.98 | $6.23 | 197,511 |
| 2020-07-29 | $7.02 | $7.20 | $7.02 | $7.20 | $6.42 | 93,225 |
| 2020-07-28 | $7.13 | $7.17 | $7.00 | $7.04 | $6.28 | 131,578 |
| 2020-07-27 | $7.08 | $7.19 | $7.08 | $7.19 | $6.41 | 89,295 |
| 2020-07-24 | $7.09 | $7.15 | $7.06 | $7.08 | $6.32 | 248,902 |
| 2020-07-23 | $7.07 | $7.16 | $7.07 | $7.11 | $6.34 | 124,599 |
| 2020-07-22 | $7.19 | $7.19 | $7.10 | $7.10 | $6.33 | 161,635 |
| 2020-07-21 | $7.04 | $7.33 | $7.04 | $7.24 | $6.46 | 293,252 |
| 2020-07-20 | $7.03 | $7.10 | $6.97 | $6.98 | $6.23 | 183,076 |
| 2020-07-17 | $7.11 | $7.14 | $7.04 | $7.06 | $6.30 | 143,367 |
| 2020-07-16 | $7.08 | $7.17 | $7.02 | $7.08 | $6.32 | 111,122 |
| 2020-07-15 | $7.09 | $7.22 | $7.08 | $7.12 | $6.35 | 146,883 |
| 2020-07-14 | $6.81 | $7.03 | $6.76 | $7.02 | $6.26 | 140,036 |
| 2020-07-13 | $6.88 | $6.98 | $6.84 | $6.85 | $6.07 | 187,216 |
| 2020-07-10 | $6.66 | $6.88 | $6.66 | $6.88 | $6.10 | 81,543 |
| 2020-07-09 | $6.92 | $6.99 | $6.68 | $6.71 | $5.95 | 201,011 |
| 2020-07-08 | $6.86 | $7.06 | $6.86 | $6.99 | $6.19 | 125,702 |
| 2020-07-07 | $7.08 | $7.13 | $6.94 | $6.95 | $6.16 | 143,016 |
| 2020-07-06 | $7.23 | $7.25 | $7.02 | $7.10 | $6.29 | 211,301 |
| 2020-07-02 | $7.15 | $7.22 | $7.09 | $7.12 | $6.31 | 76,735 |
| 2020-07-01 | $7.26 | $7.26 | $7.02 | $7.04 | $6.24 | 159,674 |
| 2020-06-30 | $6.95 | $7.24 | $6.91 | $7.23 | $6.41 | 280,621 |
| 2020-06-29 | $6.92 | $7.05 | $6.92 | $7.00 | $6.20 | 137,419 |
| 2020-06-26 | $7.06 | $7.06 | $6.89 | $6.91 | $6.12 | 211,931 |
| 2020-06-25 | $6.94 | $7.11 | $6.94 | $7.09 | $6.28 | 232,599 |
| 2020-06-24 | $7.23 | $7.23 | $6.96 | $7.03 | $6.23 | 220,870 |
| 2020-06-23 | $7.36 | $7.44 | $7.29 | $7.29 | $6.46 | 151,936 |
| 2020-06-22 | $7.21 | $7.35 | $7.21 | $7.33 | $6.50 | 95,398 |
| 2020-06-19 | $7.50 | $7.52 | $7.25 | $7.25 | $6.42 | 155,150 |
| 2020-06-18 | $7.21 | $7.41 | $7.18 | $7.35 | $6.51 | 165,321 |
| 2020-06-17 | $7.45 | $7.49 | $7.27 | $7.27 | $6.44 | 221,240 |
| 2020-06-16 | $7.51 | $7.57 | $7.33 | $7.44 | $6.59 | 263,745 |
| 2020-06-15 | $6.98 | $7.34 | $6.94 | $7.27 | $6.44 | 216,810 |
| 2020-06-12 | $7.34 | $7.43 | $7.06 | $7.21 | $6.39 | 255,148 |
| 2020-06-11 | $7.44 | $7.53 | $7.07 | $7.10 | $6.25 | 358,225 |
| 2020-06-10 | $8.03 | $8.03 | $7.76 | $7.85 | $6.91 | 196,446 |
| 2020-06-09 | $8.25 | $8.25 | $8.02 | $8.06 | $7.10 | 262,018 |
| 2020-06-08 | $8.34 | $8.43 | $8.19 | $8.39 | $7.39 | 297,824 |
| 2020-06-05 | $8.00 | $8.29 | $8.00 | $8.19 | $7.21 | 287,135 |
| 2020-06-04 | $7.75 | $7.80 | $7.64 | $7.75 | $6.82 | 163,794 |
| 2020-06-03 | $7.69 | $7.76 | $7.67 | $7.76 | $6.83 | 161,360 |
| 2020-06-02 | $7.51 | $7.62 | $7.51 | $7.60 | $6.69 | 142,832 |
| 2020-06-01 | $7.34 | $7.47 | $7.31 | $7.45 | $6.56 | 115,264 |
| 2020-05-29 | $7.28 | $7.34 | $7.19 | $7.29 | $6.42 | 114,346 |
| 2020-05-28 | $7.44 | $7.44 | $7.26 | $7.29 | $6.42 | 146,170 |
| 2020-05-27 | $7.50 | $7.50 | $7.27 | $7.41 | $6.52 | 127,363 |
| 2020-05-26 | $7.35 | $7.40 | $7.30 | $7.33 | $6.45 | 133,033 |
| 2020-05-22 | $7.19 | $7.21 | $7.06 | $7.21 | $6.35 | 85,969 |
| 2020-05-21 | $7.28 | $7.30 | $7.10 | $7.20 | $6.34 | 218,121 |
| 2020-05-20 | $7.15 | $7.26 | $7.12 | $7.24 | $6.37 | 171,094 |
| 2020-05-19 | $7.11 | $7.17 | $6.99 | $6.99 | $6.15 | 225,527 |
| 2020-05-18 | $7.05 | $7.20 | $7.05 | $7.18 | $6.32 | 253,419 |
| 2020-05-15 | $6.81 | $6.90 | $6.75 | $6.80 | $5.99 | 67,550 |
| 2020-05-14 | $6.59 | $6.87 | $6.51 | $6.83 | $6.01 | 129,725 |
| 2020-05-13 | $7.02 | $7.05 | $6.73 | $6.76 | $5.91 | 266,312 |
| 2020-05-12 | $7.25 | $7.25 | $7.05 | $7.06 | $6.17 | 90,164 |
| 2020-05-11 | $7.21 | $7.24 | $7.10 | $7.15 | $6.25 | 214,994 |
| 2020-05-08 | $7.19 | $7.26 | $7.12 | $7.25 | $6.34 | 78,392 |
| 2020-05-07 | $6.97 | $7.12 | $6.97 | $7.06 | $6.17 | 173,175 |
| 2020-05-06 | $7.05 | $7.10 | $6.81 | $6.84 | $5.98 | 170,224 |
| 2020-05-05 | $7.25 | $7.35 | $7.00 | $7.00 | $6.12 | 244,683 |
| 2020-05-04 | $6.73 | $7.01 | $6.62 | $7.01 | $6.13 | 202,208 |
| 2020-05-01 | $7.09 | $7.19 | $6.80 | $6.86 | $6.00 | 368,742 |
| 2020-04-30 | $7.35 | $7.35 | $7.05 | $7.22 | $6.31 | 418,353 |
| 2020-04-29 | $7.31 | $7.46 | $7.26 | $7.45 | $6.51 | 251,492 |
| 2020-04-28 | $7.02 | $7.18 | $6.91 | $7.13 | $6.23 | 168,460 |
| 2020-04-27 | $7.09 | $7.09 | $6.73 | $6.87 | $6.01 | 330,486 |
| 2020-04-24 | $7.22 | $7.30 | $6.92 | $7.08 | $6.19 | 229,002 |
| 2020-04-23 | $7.09 | $7.18 | $6.97 | $7.05 | $6.16 | 238,959 |
| 2020-04-22 | $6.56 | $6.91 | $6.51 | $6.86 | $6.00 | 281,528 |
| 2020-04-21 | $6.31 | $6.44 | $6.21 | $6.44 | $5.63 | 259,675 |
| 2020-04-20 | $6.37 | $6.87 | $6.27 | $6.54 | $5.72 | 452,694 |
| 2020-04-17 | $6.45 | $6.82 | $6.36 | $6.82 | $5.96 | 275,680 |
| 2020-04-16 | $6.62 | $6.71 | $6.26 | $6.26 | $5.47 | 198,520 |
| 2020-04-15 | $6.61 | $6.71 | $6.33 | $6.58 | $5.75 | 271,771 |
| 2020-04-14 | $7.59 | $7.59 | $6.89 | $6.99 | $6.11 | 394,545 |
| 2020-04-13 | $7.79 | $7.79 | $7.34 | $7.51 | $6.50 | 229,118 |
| 2020-04-09 | $7.72 | $8.05 | $7.25 | $7.45 | $6.45 | 433,393 |
| 2020-04-08 | $6.68 | $7.24 | $6.68 | $7.21 | $6.24 | 219,874 |
| 2020-04-07 | $7.03 | $7.03 | $6.65 | $6.69 | $5.79 | 322,968 |
| 2020-04-06 | $6.60 | $6.69 | $6.41 | $6.58 | $5.70 | 342,579 |
| 2020-04-03 | $6.95 | $6.96 | $6.32 | $6.53 | $5.65 | 191,859 |
| 2020-04-02 | $6.35 | $6.95 | $6.35 | $6.65 | $5.76 | 429,901 |
| 2020-04-01 | $6.05 | $6.34 | $6.00 | $6.21 | $5.38 | 247,174 |
| 2020-03-31 | $6.25 | $6.70 | $6.11 | $6.30 | $5.46 | 488,153 |
| 2020-03-30 | $5.82 | $6.25 | $5.71 | $5.98 | $5.18 | 475,221 |
| 2020-03-27 | $5.87 | $6.10 | $5.77 | $5.96 | $5.16 | 284,453 |
| 2020-03-26 | $6.11 | $6.46 | $6.11 | $6.19 | $5.36 | 426,990 |
| 2020-03-25 | $5.77 | $6.43 | $5.71 | $6.16 | $5.33 | 278,115 |
| 2020-03-24 | $5.04 | $5.74 | $5.02 | $5.68 | $4.92 | 250,851 |
| 2020-03-23 | $5.00 | $5.03 | $4.62 | $4.84 | $4.19 | 337,843 |
| 2020-03-20 | $4.86 | $5.26 | $4.81 | $5.06 | $4.38 | 545,682 |
| 2020-03-19 | $4.72 | $4.97 | $4.39 | $4.78 | $4.14 | 461,708 |
| 2020-03-18 | $5.19 | $5.27 | $4.14 | $4.58 | $3.97 | 612,534 |
| 2020-03-17 | $6.06 | $6.06 | $5.63 | $5.66 | $4.90 | 378,480 |
| 2020-03-16 | $5.85 | $6.37 | $5.70 | $6.08 | $5.27 | 377,828 |
| 2020-03-13 | $6.50 | $6.57 | $5.86 | $6.57 | $5.69 | 352,505 |
| 2020-03-12 | $6.79 | $6.79 | $5.85 | $6.25 | $5.36 | 391,207 |
| 2020-03-11 | $7.66 | $7.82 | $7.24 | $7.29 | $6.25 | 306,133 |
| 2020-03-10 | $8.41 | $8.47 | $7.56 | $7.92 | $6.79 | 518,953 |
| 2020-03-09 | $8.05 | $8.35 | $8.00 | $8.02 | $6.87 | 545,537 |
| 2020-03-06 | $9.57 | $9.65 | $9.31 | $9.42 | $8.07 | 363,420 |
| 2020-03-05 | $9.77 | $10.05 | $9.73 | $9.84 | $8.43 | 247,732 |
| 2020-03-04 | $9.70 | $9.99 | $9.65 | $9.96 | $8.54 | 384,154 |
| 2020-03-03 | $10.06 | $10.06 | $9.55 | $9.61 | $8.24 | 331,002 |
| 2020-03-02 | $9.84 | $10.00 | $9.76 | $9.98 | $8.55 | 332,497 |
| 2020-02-28 | $9.50 | $9.83 | $9.15 | $9.78 | $8.38 | 584,412 |
| 2020-02-27 | $10.11 | $10.16 | $9.70 | $9.75 | $8.36 | 393,750 |
| 2020-02-26 | $10.51 | $10.69 | $10.30 | $10.30 | $8.83 | 358,574 |
| 2020-02-25 | $11.08 | $11.10 | $10.48 | $10.56 | $9.05 | 456,741 |
| 2020-02-24 | $11.25 | $11.29 | $11.06 | $11.07 | $9.49 | 274,390 |
| 2020-02-21 | $11.59 | $11.61 | $11.50 | $11.57 | $9.92 | 150,173 |
| 2020-02-20 | $11.63 | $11.76 | $11.63 | $11.69 | $10.02 | 153,756 |
| 2020-02-19 | $11.61 | $11.70 | $11.51 | $11.66 | $9.99 | 153,352 |
| 2020-02-18 | $11.50 | $11.55 | $11.41 | $11.55 | $9.90 | 170,099 |
| 2020-02-14 | $11.54 | $11.59 | $11.53 | $11.54 | $9.89 | 203,745 |
| 2020-02-13 | $11.50 | $11.56 | $11.43 | $11.53 | $9.88 | 153,158 |
| 2020-02-12 | $11.50 | $11.56 | $11.40 | $11.55 | $9.83 | 184,844 |
| 2020-02-11 | $11.36 | $11.45 | $11.33 | $11.35 | $9.66 | 178,719 |
| 2020-02-10 | $11.25 | $11.28 | $11.17 | $11.25 | $9.58 | 172,700 |
| 2020-02-07 | $11.30 | $11.37 | $11.30 | $11.30 | $9.62 | 108,829 |
| 2020-02-06 | $11.53 | $11.53 | $11.32 | $11.40 | $9.71 | 193,560 |
| 2020-02-05 | $11.31 | $11.51 | $11.31 | $11.49 | $9.78 | 192,622 |
| 2020-02-04 | $11.12 | $11.22 | $11.12 | $11.18 | $9.52 | 209,376 |
| 2020-02-03 | $11.24 | $11.24 | $11.00 | $11.01 | $9.37 | 305,368 |
| 2020-01-31 | $11.70 | $11.70 | $11.21 | $11.26 | $9.59 | 656,324 |
| 2020-01-30 | $11.88 | $11.95 | $11.67 | $11.80 | $10.05 | 275,259 |
| 2020-01-29 | $11.90 | $12.08 | $11.81 | $11.98 | $10.20 | 379,796 |
| 2020-01-28 | $11.72 | $11.88 | $11.70 | $11.85 | $10.09 | 195,434 |
| 2020-01-27 | $11.75 | $11.80 | $11.64 | $11.72 | $9.98 | 345,121 |
| 2020-01-24 | $11.88 | $11.95 | $11.78 | $11.92 | $10.15 | 208,338 |
| 2020-01-23 | $11.77 | $11.93 | $11.65 | $11.88 | $10.11 | 329,224 |
| 2020-01-22 | $11.91 | $11.94 | $11.82 | $11.83 | $10.07 | 193,794 |
| 2020-01-21 | $11.94 | $12.06 | $11.88 | $11.92 | $10.15 | 331,932 |
| 2020-01-17 | $11.95 | $12.04 | $11.94 | $11.98 | $10.20 | 182,752 |
| 2020-01-16 | $12.06 | $12.12 | $11.93 | $11.93 | $10.16 | 211,714 |
| 2020-01-15 | $12.05 | $12.13 | $11.94 | $11.98 | $10.20 | 258,842 |
| 2020-01-14 | $12.12 | $12.12 | $12.01 | $12.06 | $10.27 | 383,942 |
| 2020-01-13 | $12.16 | $12.20 | $12.10 | $12.15 | $10.28 | 253,561 |
| 2020-01-10 | $12.29 | $12.36 | $12.15 | $12.17 | $10.29 | 200,801 |
| 2020-01-09 | $12.30 | $12.33 | $12.17 | $12.30 | $10.40 | 237,322 |
| 2020-01-08 | $12.65 | $12.67 | $12.26 | $12.35 | $10.45 | 470,747 |
| 2020-01-07 | $12.59 | $12.66 | $12.45 | $12.66 | $10.71 | 539,517 |
| 2020-01-06 | $12.35 | $12.56 | $12.35 | $12.52 | $10.59 | 472,685 |
| 2020-01-03 | $12.48 | $12.54 | $12.29 | $12.37 | $10.46 | 777,585 |
| 2020-01-02 | $12.05 | $12.29 | $12.01 | $12.29 | $10.40 | 675,486 |
| 2019-12-31 | $11.80 | $11.90 | $11.79 | $11.88 | $10.05 | 362,328 |
| 2019-12-30 | $11.91 | $11.98 | $11.79 | $11.81 | $9.99 | 362,963 |
| 2019-12-27 | $11.47 | $11.96 | $11.47 | $11.91 | $10.08 | 878,395 |
| 2019-12-26 | $11.37 | $11.54 | $11.36 | $11.50 | $9.73 | 184,280 |
| 2019-12-24 | $11.33 | $11.43 | $11.33 | $11.38 | $9.63 | 152,143 |
| 2019-12-23 | $11.34 | $11.41 | $11.29 | $11.36 | $9.61 | 217,793 |
| 2019-12-20 | $11.22 | $11.35 | $11.20 | $11.33 | $9.58 | 231,769 |
| 2019-12-19 | $11.16 | $11.23 | $11.15 | $11.19 | $9.47 | 181,156 |
| 2019-12-18 | $11.10 | $11.22 | $11.07 | $11.16 | $9.44 | 206,903 |
| 2019-12-17 | $11.05 | $11.20 | $11.03 | $11.10 | $9.39 | 241,646 |
| 2019-12-16 | $11.01 | $11.13 | $10.99 | $11.08 | $9.37 | 368,644 |
| 2019-12-13 | $11.04 | $11.12 | $10.96 | $10.97 | $9.28 | 241,515 |
| 2019-12-12 | $10.97 | $11.12 | $10.96 | $11.11 | $9.33 | 203,089 |
| 2019-12-11 | $11.03 | $11.07 | $10.92 | $11.00 | $9.24 | 170,292 |
| 2019-12-10 | $10.97 | $11.08 | $10.90 | $11.06 | $9.29 | 210,897 |
| 2019-12-09 | $10.99 | $11.07 | $10.96 | $10.99 | $9.23 | 128,455 |
| 2019-12-06 | $10.91 | $11.07 | $10.91 | $11.06 | $9.29 | 123,181 |
| 2019-12-05 | $10.99 | $11.05 | $10.88 | $10.88 | $9.14 | 148,085 |
| 2019-12-04 | $10.91 | $11.03 | $10.88 | $10.95 | $9.20 | 185,278 |
| 2019-12-03 | $10.85 | $10.90 | $10.80 | $10.87 | $9.13 | 131,657 |
| 2019-12-02 | $10.99 | $11.07 | $10.94 | $10.95 | $9.20 | 134,391 |
| 2019-11-29 | $11.07 | $11.07 | $10.96 | $10.96 | $9.21 | 58,213 |
| 2019-11-27 | $11.16 | $11.17 | $11.00 | $11.03 | $9.27 | 177,786 |
| 2019-11-26 | $11.32 | $11.34 | $11.14 | $11.15 | $9.37 | 97,473 |
| 2019-11-25 | $11.20 | $11.34 | $11.19 | $11.33 | $9.52 | 167,705 |
| 2019-11-22 | $11.22 | $11.27 | $11.20 | $11.21 | $9.42 | 83,786 |
| 2019-11-21 | $11.16 | $11.21 | $11.12 | $11.20 | $9.41 | 118,984 |
| 2019-11-20 | $11.00 | $11.23 | $10.97 | $11.09 | $9.32 | 99,640 |
| 2019-11-19 | $11.22 | $11.22 | $11.01 | $11.05 | $9.28 | 104,960 |
| 2019-11-18 | $11.25 | $11.26 | $11.17 | $11.21 | $9.42 | 109,229 |
| 2019-11-15 | $11.21 | $11.28 | $11.18 | $11.26 | $9.46 | 77,329 |
| 2019-11-14 | $11.42 | $11.42 | $11.17 | $11.18 | $9.39 | 113,983 |
| 2019-11-13 | $11.43 | $11.51 | $11.42 | $11.51 | $9.60 | 84,600 |
| 2019-11-12 | $11.45 | $11.56 | $11.42 | $11.50 | $9.59 | 95,645 |
| 2019-11-11 | $11.38 | $11.48 | $11.31 | $11.48 | $9.58 | 87,187 |
| 2019-11-08 | $11.45 | $11.55 | $11.40 | $11.53 | $9.62 | 86,868 |
| 2019-11-07 | $11.45 | $11.55 | $11.40 | $11.52 | $9.61 | 86,580 |
| 2019-11-06 | $11.46 | $11.54 | $11.32 | $11.38 | $9.49 | 116,654 |
| 2019-11-05 | $11.51 | $11.51 | $11.38 | $11.49 | $9.58 | 134,530 |
| 2019-11-04 | $11.29 | $11.46 | $11.26 | $11.43 | $9.53 | 184,066 |
| 2019-11-01 | $11.03 | $11.21 | $10.97 | $11.20 | $9.34 | 85,357 |
| 2019-10-31 | $11.01 | $11.06 | $10.88 | $10.98 | $9.16 | 111,552 |
| 2019-10-30 | $11.25 | $11.25 | $11.02 | $11.10 | $9.26 | 122,156 |
| 2019-10-29 | $11.13 | $11.25 | $11.10 | $11.24 | $9.38 | 65,654 |
| 2019-10-28 | $11.32 | $11.34 | $11.18 | $11.21 | $9.35 | 103,580 |
| 2019-10-25 | $11.20 | $11.36 | $11.17 | $11.33 | $9.45 | 115,186 |
| 2019-10-24 | $11.30 | $11.30 | $11.20 | $11.20 | $9.34 | 60,498 |
| 2019-10-23 | $11.18 | $11.30 | $11.17 | $11.27 | $9.40 | 124,874 |
| 2019-10-22 | $11.20 | $11.28 | $11.15 | $11.19 | $9.33 | 105,788 |
| 2019-10-21 | $11.06 | $11.16 | $11.04 | $11.13 | $9.28 | 94,085 |
| 2019-10-18 | $11.13 | $11.18 | $11.03 | $11.04 | $9.21 | 79,120 |
| 2019-10-17 | $11.16 | $11.16 | $11.06 | $11.11 | $9.27 | 77,576 |
| 2019-10-16 | $11.10 | $11.17 | $11.07 | $11.10 | $9.26 | 85,976 |
| 2019-10-15 | $11.14 | $11.20 | $11.08 | $11.14 | $9.29 | 75,300 |
| 2019-10-14 | $11.03 | $11.14 | $10.96 | $11.12 | $9.28 | 125,960 |
| 2019-10-11 | $11.08 | $11.20 | $11.04 | $11.12 | $9.28 | 146,587 |
| 2019-10-10 | $11.02 | $11.08 | $10.96 | $11.04 | $9.15 | 111,778 |
| 2019-10-09 | $10.93 | $11.01 | $10.89 | $10.99 | $9.10 | 119,834 |
| 2019-10-08 | $10.95 | $11.00 | $10.84 | $10.89 | $9.02 | 156,264 |
| 2019-10-07 | $11.03 | $11.16 | $10.99 | $11.05 | $9.15 | 102,703 |
| 2019-10-04 | $11.06 | $11.08 | $10.90 | $11.08 | $9.18 | 138,991 |
| 2019-10-03 | $10.80 | $10.96 | $10.65 | $10.94 | $9.06 | 156,631 |
| 2019-10-02 | $11.02 | $11.06 | $10.75 | $10.89 | $9.02 | 172,018 |
| 2019-10-01 | $11.25 | $11.38 | $11.01 | $11.06 | $9.16 | 124,778 |
| 2019-09-30 | $11.32 | $11.42 | $11.18 | $11.20 | $9.28 | 189,370 |
| 2019-09-27 | $11.18 | $11.35 | $11.15 | $11.35 | $9.40 | 160,412 |
| 2019-09-26 | $11.23 | $11.26 | $11.05 | $11.26 | $9.33 | 367,406 |
| 2019-09-25 | $11.07 | $11.22 | $11.02 | $11.22 | $9.29 | 171,896 |
| 2019-09-24 | $11.23 | $11.29 | $11.06 | $11.09 | $9.19 | 194,309 |
| 2019-09-23 | $11.18 | $11.27 | $11.18 | $11.23 | $9.30 | 82,769 |
| 2019-09-20 | $11.19 | $11.24 | $11.11 | $11.21 | $9.29 | 147,585 |
| 2019-09-19 | $11.18 | $11.22 | $11.11 | $11.15 | $9.24 | 68,506 |
| 2019-09-18 | $11.13 | $11.18 | $11.09 | $11.11 | $9.20 | 103,819 |
| 2019-09-17 | $11.36 | $11.36 | $11.13 | $11.21 | $9.29 | 205,687 |
| 2019-09-16 | $11.30 | $11.33 | $11.09 | $11.33 | $9.39 | 459,690 |
| 2019-09-13 | $10.92 | $10.93 | $10.85 | $10.90 | $9.03 | 77,001 |
| 2019-09-12 | $10.94 | $10.97 | $10.85 | $10.94 | $9.00 | 196,542 |
| 2019-09-11 | $11.01 | $11.07 | $10.89 | $10.96 | $9.02 | 120,260 |
| 2019-09-10 | $10.92 | $11.05 | $10.91 | $10.95 | $9.01 | 133,297 |
| 2019-09-09 | $10.76 | $10.89 | $10.75 | $10.88 | $8.95 | 158,583 |
| 2019-09-06 | $10.60 | $10.72 | $10.59 | $10.70 | $8.80 | 132,300 |
| 2019-09-05 | $10.61 | $10.73 | $10.61 | $10.63 | $8.74 | 122,334 |
| 2019-09-04 | $10.50 | $10.61 | $10.47 | $10.55 | $8.68 | 106,316 |
| 2019-09-03 | $10.34 | $10.43 | $10.29 | $10.42 | $8.57 | 113,458 |
| 2019-08-30 | $10.62 | $10.62 | $10.44 | $10.48 | $8.62 | 104,521 |
| 2019-08-29 | $10.42 | $10.58 | $10.34 | $10.52 | $8.65 | 150,567 |
| 2019-08-28 | $10.25 | $10.39 | $10.25 | $10.33 | $8.50 | 95,826 |
| 2019-08-27 | $10.37 | $10.37 | $10.16 | $10.20 | $8.39 | 138,584 |
| 2019-08-26 | $10.33 | $10.42 | $10.26 | $10.29 | $8.46 | 104,781 |
| 2019-08-23 | $10.46 | $10.50 | $10.25 | $10.28 | $8.46 | 130,319 |
| 2019-08-22 | $10.59 | $10.60 | $10.48 | $10.49 | $8.63 | 119,536 |
| 2019-08-21 | $10.50 | $10.58 | $10.49 | $10.56 | $8.69 | 139,315 |
| 2019-08-20 | $10.48 | $10.48 | $10.37 | $10.44 | $8.59 | 69,779 |
| 2019-08-19 | $10.44 | $10.51 | $10.18 | $10.47 | $8.61 | 91,194 |
| 2019-08-16 | $10.23 | $10.35 | $10.22 | $10.31 | $8.48 | 88,686 |
| 2019-08-15 | $10.22 | $10.28 | $10.18 | $10.24 | $8.42 | 161,931 |
| 2019-08-14 | $10.41 | $10.43 | $10.24 | $10.26 | $8.44 | 230,897 |
| 2019-08-13 | $10.48 | $10.69 | $10.48 | $10.63 | $8.68 | 132,391 |
| 2019-08-12 | $10.57 | $10.58 | $10.47 | $10.54 | $8.60 | 66,735 |
| 2019-08-09 | $10.73 | $10.73 | $10.55 | $10.58 | $8.64 | 100,116 |
| 2019-08-08 | $10.46 | $10.68 | $10.45 | $10.67 | $8.71 | 152,303 |
| 2019-08-07 | $10.35 | $10.50 | $10.24 | $10.43 | $8.51 | 167,390 |
| 2019-08-06 | $10.62 | $10.69 | $10.49 | $10.53 | $8.60 | 229,605 |
| 2019-08-05 | $10.85 | $10.87 | $10.49 | $10.61 | $8.66 | 231,800 |
| 2019-08-02 | $11.06 | $11.21 | $10.86 | $10.97 | $8.96 | 124,206 |
| 2019-08-01 | $11.25 | $11.26 | $11.09 | $11.11 | $9.07 | 128,850 |
| 2019-07-31 | $11.42 | $11.49 | $11.28 | $11.35 | $9.27 | 103,473 |
| 2019-07-30 | $11.20 | $11.41 | $11.20 | $11.39 | $9.30 | 126,427 |
| 2019-07-29 | $11.31 | $11.32 | $11.21 | $11.22 | $9.16 | 97,068 |
| 2019-07-26 | $11.33 | $11.37 | $11.26 | $11.32 | $9.24 | 96,962 |
| 2019-07-25 | $11.49 | $11.50 | $11.33 | $11.33 | $9.25 | 97,498 |
| 2019-07-24 | $11.50 | $11.58 | $11.46 | $11.50 | $9.39 | 74,757 |
| 2019-07-23 | $11.48 | $11.53 | $11.46 | $11.48 | $9.37 | 58,516 |
| 2019-07-22 | $11.47 | $11.50 | $11.43 | $11.48 | $9.37 | 72,114 |
| 2019-07-19 | $11.37 | $11.47 | $11.37 | $11.44 | $9.34 | 62,588 |
| 2019-07-18 | $11.37 | $11.43 | $11.32 | $11.38 | $9.29 | 85,717 |
| 2019-07-17 | $11.47 | $11.56 | $11.41 | $11.45 | $9.35 | 124,347 |
| 2019-07-16 | $11.64 | $11.67 | $11.50 | $11.52 | $9.40 | 102,420 |
| 2019-07-15 | $11.72 | $11.72 | $11.62 | $11.66 | $9.52 | 92,364 |
| 2019-07-12 | $11.73 | $11.75 | $11.69 | $11.72 | $9.57 | 123,271 |
| 2019-07-11 | $11.84 | $11.89 | $11.76 | $11.76 | $9.54 | 164,868 |
| 2019-07-10 | $11.79 | $11.90 | $11.75 | $11.82 | $9.59 | 92,087 |
| 2019-07-09 | $11.72 | $11.75 | $11.68 | $11.73 | $9.51 | 71,635 |
| 2019-07-08 | $11.75 | $11.80 | $11.67 | $11.72 | $9.51 | 91,733 |
| 2019-07-05 | $11.80 | $11.83 | $11.68 | $11.76 | $9.54 | 107,331 |
| 2019-07-03 | $11.74 | $11.79 | $11.71 | $11.78 | $9.55 | 41,057 |
| 2019-07-02 | $11.83 | $11.90 | $11.65 | $11.71 | $9.50 | 86,330 |
| 2019-07-01 | $12.01 | $12.06 | $11.83 | $11.83 | $9.59 | 148,369 |
| 2019-06-28 | $11.79 | $11.93 | $11.76 | $11.93 | $9.68 | 95,002 |
| 2019-06-27 | $11.80 | $11.83 | $11.68 | $11.73 | $9.51 | 179,984 |
| 2019-06-26 | $11.61 | $11.78 | $11.61 | $11.78 | $9.55 | 121,831 |
| 2019-06-25 | $11.58 | $11.65 | $11.49 | $11.51 | $9.33 | 119,430 |
| 2019-06-24 | $11.70 | $11.73 | $11.59 | $11.64 | $9.44 | 104,392 |
| 2019-06-21 | $11.64 | $11.74 | $11.63 | $11.70 | $9.49 | 67,603 |
| 2019-06-20 | $11.53 | $11.68 | $11.51 | $11.60 | $9.41 | 146,692 |
| 2019-06-19 | $11.43 | $11.45 | $11.35 | $11.43 | $9.27 | 64,394 |
| 2019-06-18 | $11.31 | $11.46 | $11.31 | $11.41 | $9.25 | 94,076 |
| 2019-06-17 | $11.16 | $11.34 | $11.16 | $11.30 | $9.16 | 98,714 |
| 2019-06-14 | $11.28 | $11.28 | $11.20 | $11.21 | $9.09 | 62,867 |
| 2019-06-13 | $11.32 | $11.36 | $11.26 | $11.26 | $9.13 | 82,158 |
| 2019-06-12 | $11.36 | $11.38 | $11.28 | $11.32 | $9.12 | 112,523 |
| 2019-06-11 | $11.43 | $11.50 | $11.42 | $11.42 | $9.20 | 118,774 |
| 2019-06-10 | $11.39 | $11.45 | $11.33 | $11.41 | $9.19 | 120,262 |
| 2019-06-07 | $11.27 | $11.39 | $11.27 | $11.34 | $9.13 | 121,518 |
| 2019-06-06 | $11.25 | $11.31 | $11.20 | $11.25 | $9.06 | 233,451 |
| 2019-06-05 | $11.37 | $11.38 | $11.22 | $11.22 | $9.04 | 120,105 |
| 2019-06-04 | $11.29 | $11.39 | $11.27 | $11.38 | $9.17 | 62,781 |
| 2019-06-03 | $11.18 | $11.29 | $11.17 | $11.20 | $9.02 | 97,489 |
| 2019-05-31 | $11.13 | $11.20 | $11.03 | $11.14 | $8.97 | 139,333 |
| 2019-05-30 | $11.33 | $11.34 | $11.16 | $11.23 | $9.05 | 104,147 |
| 2019-05-29 | $11.26 | $11.33 | $11.11 | $11.28 | $9.09 | 147,562 |
| 2019-05-28 | $11.45 | $11.54 | $11.36 | $11.36 | $9.15 | 114,774 |
| 2019-05-24 | $11.51 | $11.54 | $11.41 | $11.44 | $9.21 | 69,078 |
| 2019-05-23 | $11.59 | $11.60 | $11.40 | $11.47 | $9.24 | 123,859 |
| 2019-05-22 | $11.90 | $11.96 | $11.76 | $11.76 | $9.47 | 41,624 |
| 2019-05-21 | $11.81 | $11.98 | $11.81 | $11.93 | $9.61 | 54,584 |
| 2019-05-20 | $11.81 | $11.88 | $11.79 | $11.81 | $9.51 | 63,001 |
| 2019-05-17 | $11.86 | $11.91 | $11.79 | $11.82 | $9.52 | 75,622 |
| 2019-05-16 | $11.84 | $11.93 | $11.82 | $11.90 | $9.59 | 118,989 |
| 2019-05-15 | $11.81 | $11.86 | $11.67 | $11.84 | $9.54 | 88,915 |
| 2019-05-14 | $11.70 | $11.84 | $11.70 | $11.84 | $9.54 | 79,118 |
| 2019-05-13 | $11.75 | $11.80 | $11.65 | $11.68 | $9.35 | 104,073 |
| 2019-05-10 | $11.76 | $11.88 | $11.66 | $11.82 | $9.46 | 90,866 |
| 2019-05-09 | $11.85 | $11.87 | $11.69 | $11.79 | $9.43 | 104,336 |
| 2019-05-08 | $11.87 | $11.93 | $11.83 | $11.92 | $9.54 | 144,557 |
| 2019-05-07 | $11.98 | $12.03 | $11.79 | $11.88 | $9.51 | 147,503 |
| 2019-05-06 | $11.96 | $12.09 | $11.91 | $12.03 | $9.63 | 74,763 |
| 2019-05-03 | $11.99 | $12.10 | $11.98 | $12.07 | $9.66 | 79,476 |
| 2019-05-02 | $12.06 | $12.09 | $11.89 | $11.92 | $9.54 | 116,852 |
| 2019-05-01 | $12.25 | $12.26 | $12.07 | $12.12 | $9.70 | 98,458 |
| 2019-04-30 | $12.35 | $12.35 | $12.19 | $12.21 | $9.77 | 110,050 |
| 2019-04-29 | $12.24 | $12.31 | $12.22 | $12.27 | $9.82 | 77,687 |
| 2019-04-26 | $12.35 | $12.37 | $12.19 | $12.27 | $9.82 | 106,562 |
| 2019-04-25 | $12.47 | $12.47 | $12.31 | $12.41 | $9.93 | 98,510 |
| 2019-04-24 | $12.55 | $12.59 | $12.44 | $12.45 | $9.96 | 137,735 |
| 2019-04-23 | $12.59 | $12.63 | $12.52 | $12.56 | $10.05 | 90,170 |
| 2019-04-22 | $12.38 | $12.58 | $12.38 | $12.57 | $10.06 | 149,540 |
| 2019-04-18 | $12.36 | $12.39 | $12.30 | $12.35 | $9.88 | 112,998 |
| 2019-04-17 | $12.38 | $12.39 | $12.29 | $12.33 | $9.87 | 64,584 |
| 2019-04-16 | $12.27 | $12.33 | $12.21 | $12.33 | $9.87 | 93,403 |
| 2019-04-15 | $12.31 | $12.33 | $12.21 | $12.26 | $9.81 | 83,298 |
| 2019-04-12 | $12.38 | $12.39 | $12.27 | $12.31 | $9.85 | 147,889 |
| 2019-04-11 | $12.30 | $12.39 | $12.25 | $12.30 | $9.78 | 81,037 |
| 2019-04-10 | $12.29 | $12.38 | $12.29 | $12.35 | $9.82 | 76,600 |
| 2019-04-09 | $12.33 | $12.33 | $12.25 | $12.27 | $9.76 | 99,623 |
| 2019-04-08 | $12.31 | $12.40 | $12.29 | $12.35 | $9.82 | 80,047 |
| 2019-04-05 | $12.13 | $12.30 | $12.13 | $12.27 | $9.76 | 78,719 |
| 2019-04-04 | $12.04 | $12.14 | $12.01 | $12.11 | $9.63 | 87,667 |
| 2019-04-03 | $12.19 | $12.19 | $11.97 | $12.02 | $9.56 | 133,712 |
| 2019-04-02 | $12.17 | $12.22 | $12.10 | $12.17 | $9.68 | 87,019 |
| 2019-04-01 | $12.15 | $12.20 | $12.12 | $12.17 | $9.68 | 104,462 |
| 2019-03-29 | $12.13 | $12.14 | $12.00 | $12.11 | $9.63 | 146,315 |
| 2019-03-28 | $11.93 | $11.99 | $11.92 | $11.99 | $9.53 | 73,443 |
| 2019-03-27 | $11.99 | $12.01 | $11.86 | $11.93 | $9.49 | 96,336 |
| 2019-03-26 | $11.94 | $12.05 | $11.93 | $11.97 | $9.52 | 115,152 |
| 2019-03-25 | $11.86 | $11.90 | $11.82 | $11.87 | $9.44 | 111,284 |
| 2019-03-22 | $12.06 | $12.12 | $11.87 | $11.89 | $9.46 | 156,359 |
| 2019-03-21 | $12.13 | $12.23 | $12.09 | $12.17 | $9.68 | 131,136 |
| 2019-03-20 | $12.07 | $12.22 | $12.02 | $12.15 | $9.66 | 151,378 |
| 2019-03-19 | $12.10 | $12.20 | $12.04 | $12.06 | $9.59 | 85,029 |
| 2019-03-18 | $11.92 | $12.09 | $11.92 | $12.07 | $9.60 | 80,969 |
| 2019-03-15 | $11.92 | $12.00 | $11.90 | $11.92 | $9.48 | 63,206 |
| 2019-03-14 | $11.93 | $11.98 | $11.91 | $11.94 | $9.49 | 105,585 |
| 2019-03-13 | $11.99 | $12.00 | $11.93 | $11.98 | $9.47 | 98,438 |
| 2019-03-12 | $11.91 | $11.98 | $11.88 | $11.89 | $9.39 | 77,374 |
| 2019-03-11 | $11.70 | $11.91 | $11.70 | $11.88 | $9.39 | 69,918 |
| 2019-03-08 | $11.78 | $11.80 | $11.63 | $11.63 | $9.19 | 176,130 |
| 2019-03-07 | $11.91 | $12.00 | $11.87 | $11.87 | $9.38 | 76,859 |
| 2019-03-06 | $12.00 | $12.05 | $11.91 | $11.91 | $9.41 | 104,930 |
| 2019-03-05 | $12.08 | $12.10 | $11.98 | $12.05 | $9.52 | 98,585 |
| 2019-03-04 | $12.20 | $12.23 | $11.97 | $12.07 | $9.54 | 146,615 |
| 2019-03-01 | $12.04 | $12.14 | $12.04 | $12.14 | $9.59 | 91,258 |
| 2019-02-28 | $12.10 | $12.12 | $11.96 | $12.01 | $9.49 | 125,459 |
| 2019-02-27 | $12.04 | $12.11 | $11.98 | $12.07 | $9.54 | 73,416 |
| 2019-02-26 | $12.05 | $12.15 | $11.95 | $11.98 | $9.47 | 124,502 |
| 2019-02-25 | $12.04 | $12.09 | $11.99 | $12.05 | $9.52 | 105,387 |
| 2019-02-22 | $12.04 | $12.07 | $11.98 | $12.03 | $9.50 | 115,627 |
| 2019-02-21 | $12.16 | $12.16 | $11.96 | $11.96 | $9.45 | 103,905 |
| 2019-02-20 | $12.08 | $12.20 | $12.08 | $12.19 | $9.63 | 73,724 |
| 2019-02-19 | $11.98 | $12.12 | $11.98 | $12.08 | $9.54 | 104,222 |
| 2019-02-15 | $12.01 | $12.06 | $11.99 | $12.02 | $9.50 | 119,594 |
| 2019-02-14 | $11.87 | $11.99 | $11.86 | $11.95 | $9.44 | 82,432 |
| 2019-02-13 | $11.94 | $12.08 | $11.90 | $11.93 | $9.36 | 100,846 |
| 2019-02-12 | $11.91 | $11.91 | $11.81 | $11.88 | $9.33 | 105,046 |
| 2019-02-11 | $11.66 | $11.74 | $11.63 | $11.73 | $9.21 | 155,540 |
| 2019-02-08 | $11.80 | $11.83 | $11.62 | $11.69 | $9.18 | 112,397 |
| 2019-02-07 | $11.98 | $11.98 | $11.72 | $11.83 | $9.29 | 123,946 |
| 2019-02-06 | $11.99 | $12.06 | $11.93 | $12.00 | $9.42 | 79,803 |
| 2019-02-05 | $11.97 | $12.03 | $11.90 | $11.99 | $9.41 | 161,014 |
| 2019-02-04 | $12.01 | $12.08 | $11.54 | $11.96 | $9.39 | 326,360 |
| 2019-02-01 | $11.96 | $12.08 | $11.79 | $12.00 | $9.42 | 155,903 |
| 2019-01-31 | $11.75 | $11.91 | $11.71 | $11.89 | $9.33 | 126,444 |
| 2019-01-30 | $11.60 | $11.75 | $11.60 | $11.72 | $9.20 | 120,512 |
| 2019-01-29 | $11.51 | $11.67 | $11.49 | $11.57 | $9.08 | 281,103 |
| 2019-01-28 | $11.40 | $11.48 | $11.27 | $11.44 | $8.98 | 100,669 |
| 2019-01-25 | $11.48 | $11.57 | $11.48 | $11.55 | $9.07 | 249,157 |
| 2019-01-24 | $11.47 | $11.50 | $11.40 | $11.41 | $8.96 | 297,352 |
| 2019-01-23 | $11.58 | $11.72 | $11.44 | $11.48 | $9.01 | 158,882 |
| 2019-01-22 | $11.81 | $11.85 | $11.59 | $11.60 | $9.11 | 181,076 |
| 2019-01-18 | $11.90 | $12.04 | $11.85 | $11.90 | $9.34 | 237,279 |
| 2019-01-17 | $11.76 | $11.87 | $11.70 | $11.80 | $9.26 | 230,325 |
| 2019-01-16 | $11.81 | $11.87 | $11.79 | $11.81 | $9.27 | 108,158 |
| 2019-01-15 | $11.89 | $11.97 | $11.82 | $11.92 | $9.36 | 146,152 |
| 2019-01-14 | $11.65 | $11.91 | $11.65 | $11.91 | $9.35 | 209,577 |
| 2019-01-11 | $11.86 | $11.92 | $11.79 | $11.79 | $9.19 | 127,775 |
| 2019-01-10 | $11.84 | $11.91 | $11.77 | $11.90 | $9.28 | 81,877 |
| 2019-01-09 | $11.89 | $11.94 | $11.73 | $11.88 | $9.27 | 195,281 |
| 2019-01-08 | $11.67 | $11.76 | $11.58 | $11.71 | $9.13 | 188,943 |
| 2019-01-07 | $11.31 | $11.67 | $11.27 | $11.55 | $9.01 | 153,577 |
| 2019-01-04 | $11.06 | $11.30 | $11.06 | $11.24 | $8.77 | 186,286 |
| 2019-01-03 | $10.87 | $10.99 | $10.71 | $10.92 | $8.52 | 230,958 |
| 2019-01-02 | $10.23 | $10.88 | $10.13 | $10.81 | $8.43 | 213,286 |
| 2018-12-31 | $10.65 | $10.70 | $10.42 | $10.45 | $8.15 | 644,880 |
| 2018-12-28 | $10.85 | $10.99 | $10.52 | $10.60 | $8.27 | 464,577 |
| 2018-12-27 | $10.52 | $10.89 | $10.25 | $10.83 | $8.45 | 551,029 |
| 2018-12-26 | $10.01 | $10.73 | $9.94 | $10.64 | $8.30 | 495,876 |
| 2018-12-24 | $9.97 | $10.12 | $9.95 | $10.01 | $7.81 | 295,722 |
| 2018-12-21 | $9.94 | $10.20 | $9.87 | $10.05 | $7.84 | 404,407 |
| 2018-12-20 | $10.40 | $10.57 | $9.91 | $9.94 | $7.75 | 823,392 |
| 2018-12-19 | $10.75 | $10.84 | $10.44 | $10.55 | $8.23 | 400,360 |
| 2018-12-18 | $10.88 | $10.92 | $10.60 | $10.65 | $8.31 | 381,347 |
| 2018-12-17 | $11.16 | $11.28 | $10.89 | $10.92 | $8.52 | 213,787 |
| 2018-12-14 | $11.41 | $11.52 | $11.17 | $11.25 | $8.77 | 207,856 |
| 2018-12-13 | $11.69 | $11.74 | $11.50 | $11.60 | $8.98 | 285,150 |
| 2018-12-12 | $11.77 | $11.91 | $11.71 | $11.71 | $9.07 | 107,568 |
| 2018-12-11 | $11.88 | $11.90 | $11.70 | $11.71 | $9.07 | 155,215 |
| 2018-12-10 | $12.00 | $12.07 | $11.65 | $11.76 | $9.11 | 129,964 |
| 2018-12-07 | $12.19 | $12.43 | $12.07 | $12.08 | $9.36 | 113,405 |
| 2018-12-06 | $12.19 | $12.28 | $11.99 | $12.09 | $9.36 | 198,368 |
| 2018-12-04 | $12.82 | $12.91 | $12.47 | $12.47 | $9.66 | 98,046 |
| 2018-12-03 | $12.70 | $12.89 | $12.70 | $12.82 | $9.93 | 142,334 |
| 2018-11-30 | $12.51 | $12.59 | $12.36 | $12.47 | $9.66 | 106,022 |
| 2018-11-29 | $12.31 | $12.60 | $12.31 | $12.53 | $9.71 | 122,985 |
| 2018-11-28 | $12.20 | $12.36 | $12.20 | $12.31 | $9.53 | 135,186 |
| 2018-11-27 | $12.19 | $12.30 | $12.14 | $12.22 | $9.47 | 142,167 |
| 2018-11-26 | $12.11 | $12.29 | $12.11 | $12.20 | $9.45 | 106,006 |
| 2018-11-23 | $12.31 | $12.35 | $11.99 | $12.06 | $9.34 | 157,198 |
| 2018-11-21 | $12.35 | $12.63 | $12.34 | $12.46 | $9.65 | 87,832 |
| 2018-11-20 | $12.33 | $12.40 | $12.20 | $12.23 | $9.47 | 204,979 |
| 2018-11-19 | $12.68 | $12.76 | $12.37 | $12.51 | $9.69 | 200,791 |
| 2018-11-16 | $12.65 | $12.75 | $12.58 | $12.71 | $9.84 | 86,525 |
| 2018-11-15 | $12.35 | $12.66 | $12.31 | $12.58 | $9.74 | 101,883 |
| 2018-11-14 | $12.73 | $12.78 | $12.34 | $12.37 | $9.58 | 106,062 |
| 2018-11-13 | $12.85 | $12.97 | $12.62 | $12.69 | $9.77 | 134,456 |
| 2018-11-12 | $13.10 | $13.17 | $12.80 | $12.84 | $9.88 | 54,688 |
| 2018-11-09 | $13.01 | $13.27 | $12.89 | $13.03 | $10.03 | 76,284 |
| 2018-11-08 | $13.49 | $13.55 | $13.11 | $13.17 | $10.14 | 84,189 |
| 2018-11-07 | $13.39 | $13.54 | $13.29 | $13.48 | $10.38 | 90,896 |
| 2018-11-06 | $13.27 | $13.29 | $13.16 | $13.28 | $10.22 | 57,879 |
| 2018-11-05 | $13.12 | $13.26 | $13.04 | $13.20 | $10.16 | 72,024 |
| 2018-11-02 | $13.01 | $13.09 | $12.89 | $13.02 | $10.02 | 129,331 |
| 2018-11-01 | $12.74 | $12.93 | $12.69 | $12.93 | $9.95 | 124,825 |
| 2018-10-31 | $12.64 | $12.81 | $12.58 | $12.67 | $9.75 | 127,012 |
| 2018-10-30 | $12.32 | $12.54 | $12.29 | $12.50 | $9.62 | 102,729 |
| 2018-10-29 | $12.59 | $12.67 | $12.28 | $12.33 | $9.49 | 93,806 |
| 2018-10-26 | $12.60 | $12.68 | $12.35 | $12.51 | $9.63 | 163,058 |
| 2018-10-25 | $12.69 | $12.81 | $12.61 | $12.73 | $9.80 | 120,294 |
| 2018-10-24 | $13.04 | $13.06 | $12.63 | $12.65 | $9.74 | 135,963 |
| 2018-10-23 | $13.31 | $13.31 | $12.92 | $13.04 | $10.04 | 197,575 |
| 2018-10-22 | $13.73 | $13.79 | $13.46 | $13.51 | $10.40 | 85,431 |
| 2018-10-19 | $13.74 | $13.78 | $13.67 | $13.75 | $10.58 | 80,557 |
| 2018-10-18 | $13.63 | $13.72 | $13.50 | $13.65 | $10.51 | 87,351 |
| 2018-10-17 | $13.80 | $13.82 | $13.58 | $13.67 | $10.52 | 108,437 |
| 2018-10-16 | $13.72 | $13.87 | $13.70 | $13.81 | $10.63 | 93,471 |
| 2018-10-15 | $13.78 | $13.79 | $13.60 | $13.67 | $10.52 | 83,670 |
| 2018-10-12 | $13.76 | $13.82 | $13.49 | $13.68 | $10.53 | 96,817 |
| 2018-10-11 | $13.89 | $14.02 | $13.64 | $13.65 | $10.45 | 212,775 |
| 2018-10-10 | $14.59 | $14.60 | $14.09 | $14.09 | $10.78 | 104,000 |
| 2018-10-09 | $14.69 | $14.69 | $14.53 | $14.64 | $11.21 | 86,342 |
| 2018-10-08 | $14.53 | $14.57 | $14.44 | $14.49 | $11.09 | 57,753 |
| 2018-10-05 | $14.63 | $14.78 | $14.53 | $14.59 | $11.17 | 69,655 |
| 2018-10-04 | $14.79 | $14.89 | $14.58 | $14.65 | $11.21 | 92,980 |
| 2018-10-03 | $14.75 | $14.86 | $14.75 | $14.76 | $11.30 | 89,426 |
| 2018-10-02 | $14.70 | $14.75 | $14.64 | $14.74 | $11.28 | 81,580 |
| 2018-10-01 | $14.65 | $14.70 | $14.61 | $14.67 | $11.23 | 111,227 |
| 2018-09-28 | $14.55 | $14.69 | $14.52 | $14.58 | $11.16 | 61,532 |
| 2018-09-27 | $14.60 | $14.62 | $14.55 | $14.61 | $11.18 | 65,450 |
| 2018-09-26 | $14.61 | $14.67 | $14.49 | $14.49 | $11.09 | 62,878 |
| 2018-09-25 | $14.70 | $14.70 | $14.65 | $14.67 | $11.23 | 74,380 |
| 2018-09-24 | $14.56 | $14.63 | $14.54 | $14.62 | $11.19 | 64,550 |
| 2018-09-21 | $14.42 | $14.47 | $14.39 | $14.39 | $11.01 | 56,507 |
| 2018-09-20 | $14.40 | $14.46 | $14.35 | $14.36 | $10.99 | 62,129 |
| 2018-09-19 | $14.29 | $14.39 | $14.26 | $14.34 | $10.98 | 74,289 |
| 2018-09-18 | $14.16 | $14.30 | $14.16 | $14.30 | $10.94 | 94,690 |
| 2018-09-17 | $14.16 | $14.17 | $14.07 | $14.12 | $10.81 | 75,762 |
| 2018-09-14 | $14.07 | $14.20 | $14.05 | $14.09 | $10.78 | 79,438 |
| 2018-09-13 | $14.10 | $14.13 | $14.05 | $14.05 | $10.75 | 80,979 |
| 2018-09-12 | $14.12 | $14.29 | $14.11 | $14.11 | $10.74 | 77,469 |
| 2018-09-11 | $13.94 | $14.18 | $13.94 | $14.02 | $10.67 | 119,837 |
| 2018-09-10 | $14.06 | $14.12 | $13.93 | $13.99 | $10.65 | 107,440 |
| 2018-09-07 | $14.12 | $14.20 | $14.01 | $14.01 | $10.66 | 92,515 |
| 2018-09-06 | $14.34 | $14.45 | $14.19 | $14.23 | $10.83 | 69,273 |
| 2018-09-05 | $14.42 | $14.50 | $14.36 | $14.39 | $10.95 | 66,288 |
| 2018-09-04 | $14.64 | $14.72 | $14.46 | $14.46 | $11.01 | 49,761 |
| 2018-08-31 | $14.67 | $14.70 | $14.52 | $14.60 | $11.11 | 70,074 |
| 2018-08-30 | $14.66 | $14.74 | $14.65 | $14.71 | $11.20 | 63,364 |
| 2018-08-29 | $14.65 | $14.74 | $14.59 | $14.69 | $11.18 | 96,176 |
| 2018-08-28 | $14.73 | $14.77 | $14.60 | $14.61 | $11.12 | 72,021 |
| 2018-08-27 | $14.65 | $14.75 | $14.62 | $14.66 | $11.16 | 44,429 |
| 2018-08-24 | $14.65 | $14.73 | $14.60 | $14.60 | $11.11 | 60,135 |
| 2018-08-23 | $14.61 | $14.66 | $14.52 | $14.52 | $11.05 | 70,536 |
| 2018-08-22 | $14.63 | $14.70 | $14.57 | $14.62 | $11.13 | 89,279 |
| 2018-08-21 | $14.49 | $14.60 | $14.45 | $14.50 | $11.04 | 62,909 |
| 2018-08-20 | $14.29 | $14.39 | $14.25 | $14.39 | $10.95 | 59,102 |
| 2018-08-17 | $14.21 | $14.30 | $14.21 | $14.22 | $10.82 | 74,975 |
| 2018-08-16 | $14.25 | $14.36 | $14.15 | $14.17 | $10.79 | 71,741 |
| 2018-08-15 | $14.59 | $14.65 | $14.18 | $14.20 | $10.81 | 134,715 |
| 2018-08-14 | $14.64 | $14.78 | $14.64 | $14.73 | $11.21 | 94,885 |
| 2018-08-13 | $14.94 | $14.94 | $14.60 | $14.60 | $11.05 | 105,161 |
| 2018-08-10 | $14.86 | $14.94 | $14.85 | $14.94 | $11.31 | 33,429 |
| 2018-08-09 | $14.96 | $15.03 | $14.88 | $14.88 | $11.27 | 59,604 |
| 2018-08-08 | $15.03 | $15.07 | $14.93 | $14.94 | $11.31 | 56,082 |
| 2018-08-07 | $15.14 | $15.17 | $15.06 | $15.09 | $11.43 | 104,276 |
| 2018-08-06 | $14.96 | $15.09 | $14.96 | $15.03 | $11.38 | 68,236 |
| 2018-08-03 | $15.01 | $15.13 | $14.91 | $14.94 | $11.31 | 58,286 |
| 2018-08-02 | $15.01 | $15.13 | $14.99 | $15.06 | $11.40 | 89,354 |
| 2018-08-01 | $15.22 | $15.25 | $15.14 | $15.14 | $11.46 | 63,722 |
| 2018-07-31 | $15.41 | $15.47 | $15.32 | $15.32 | $11.60 | 113,386 |
| 2018-07-30 | $15.44 | $15.51 | $15.44 | $15.48 | $11.72 | 46,729 |
| 2018-07-27 | $15.45 | $15.53 | $15.28 | $15.29 | $11.58 | 71,590 |
| 2018-07-26 | $15.44 | $15.53 | $15.42 | $15.49 | $11.73 | 60,446 |
| 2018-07-25 | $15.45 | $15.50 | $15.36 | $15.44 | $11.69 | 98,317 |
| 2018-07-24 | $15.34 | $15.50 | $15.30 | $15.35 | $11.62 | 148,042 |
| 2018-07-23 | $15.34 | $15.37 | $15.22 | $15.23 | $11.53 | 70,760 |
| 2018-07-20 | $15.32 | $15.37 | $15.25 | $15.32 | $11.60 | 56,090 |
| 2018-07-19 | $15.19 | $15.32 | $15.19 | $15.27 | $11.56 | 89,151 |
| 2018-07-18 | $15.18 | $15.25 | $15.09 | $15.20 | $11.51 | 66,956 |
| 2018-07-17 | $15.23 | $15.30 | $15.07 | $15.18 | $11.49 | 88,761 |
| 2018-07-16 | $15.46 | $15.64 | $15.27 | $15.28 | $11.57 | 124,055 |
| 2018-07-13 | $15.44 | $15.74 | $15.44 | $15.46 | $11.71 | 69,032 |
| 2018-07-12 | $15.51 | $15.59 | $15.45 | $15.51 | $11.69 | 79,193 |
| 2018-07-11 | $15.45 | $15.56 | $15.29 | $15.45 | $11.64 | 143,037 |
| 2018-07-10 | $15.60 | $15.77 | $15.47 | $15.47 | $11.66 | 132,880 |
| 2018-07-09 | $15.35 | $15.55 | $15.35 | $15.48 | $11.66 | 91,547 |
| 2018-07-06 | $15.11 | $15.33 | $15.11 | $15.22 | $11.47 | 74,378 |
| 2018-07-05 | $15.19 | $15.24 | $15.09 | $15.14 | $11.41 | 63,531 |
| 2018-07-03 | $15.20 | $15.33 | $15.13 | $15.13 | $11.40 | 55,980 |
| 2018-07-02 | $15.17 | $15.19 | $14.98 | $14.99 | $11.29 | 49,027 |
| 2018-06-29 | $15.20 | $15.35 | $15.09 | $15.22 | $11.47 | 79,199 |
| 2018-06-28 | $15.14 | $15.16 | $15.00 | $15.08 | $11.36 | 74,869 |
| 2018-06-27 | $15.09 | $15.24 | $15.04 | $15.11 | $11.38 | 134,177 |
| 2018-06-26 | $14.62 | $14.97 | $14.62 | $14.96 | $11.27 | 83,758 |
| 2018-06-25 | $14.81 | $14.81 | $14.49 | $14.60 | $11.00 | 126,823 |
| 2018-06-22 | $14.72 | $15.00 | $14.72 | $14.76 | $11.12 | 133,498 |
| 2018-06-21 | $14.79 | $14.79 | $14.52 | $14.53 | $10.95 | 84,674 |
| 2018-06-20 | $14.81 | $14.88 | $14.69 | $14.81 | $11.16 | 66,447 |
| 2018-06-19 | $14.69 | $14.79 | $14.54 | $14.70 | $11.08 | 71,673 |
| 2018-06-18 | $14.60 | $14.92 | $14.60 | $14.78 | $11.14 | 73,525 |
| 2018-06-15 | $14.87 | $14.90 | $14.59 | $14.63 | $11.02 | 63,509 |
| 2018-06-14 | $15.06 | $15.06 | $14.91 | $14.97 | $11.28 | 49,026 |
| 2018-06-13 | $15.08 | $15.10 | $14.99 | $15.03 | $11.27 | 103,053 |
| 2018-06-12 | $15.14 | $15.18 | $15.06 | $15.10 | $11.32 | 99,240 |
| 2018-06-11 | $15.02 | $15.16 | $14.95 | $15.16 | $11.36 | 73,396 |
| 2018-06-08 | $15.13 | $15.13 | $14.94 | $15.05 | $11.28 | 82,822 |
| 2018-06-07 | $14.92 | $15.14 | $14.92 | $15.10 | $11.32 | 85,790 |
| 2018-06-06 | $14.93 | $15.00 | $14.80 | $14.83 | $11.12 | 63,279 |
| 2018-06-05 | $14.86 | $14.92 | $14.77 | $14.86 | $11.14 | 99,621 |
| 2018-06-04 | $15.05 | $15.25 | $14.84 | $14.85 | $11.13 | 56,227 |
| 2018-06-01 | $14.93 | $15.10 | $14.87 | $15.00 | $11.24 | 84,430 |
| 2018-05-31 | $14.93 | $14.99 | $14.83 | $14.86 | $11.14 | 73,011 |
| 2018-05-30 | $14.63 | $14.99 | $14.63 | $14.96 | $11.21 | 107,366 |
| 2018-05-29 | $14.44 | $14.67 | $14.42 | $14.60 | $10.94 | 103,464 |
| 2018-05-25 | $14.99 | $14.99 | $14.46 | $14.54 | $10.90 | 271,060 |
| 2018-05-24 | $15.26 | $15.26 | $15.06 | $15.08 | $11.30 | 103,347 |
| 2018-05-23 | $15.31 | $15.41 | $15.27 | $15.38 | $11.53 | 97,584 |
| 2018-05-22 | $15.51 | $15.63 | $15.39 | $15.40 | $11.54 | 150,975 |
| 2018-05-21 | $15.36 | $15.54 | $15.36 | $15.50 | $11.62 | 190,319 |
| 2018-05-18 | $15.50 | $15.50 | $15.30 | $15.30 | $11.47 | 111,618 |
| 2018-05-17 | $15.26 | $15.48 | $15.24 | $15.48 | $11.60 | 148,038 |
| 2018-05-16 | $15.14 | $15.22 | $15.13 | $15.22 | $11.41 | 84,099 |
| 2018-05-15 | $15.16 | $15.25 | $15.10 | $15.14 | $11.35 | 99,742 |
| 2018-05-14 | $15.18 | $15.41 | $15.15 | $15.16 | $11.36 | 152,917 |
| 2018-05-11 | $15.19 | $15.19 | $15.10 | $15.18 | $11.32 | 110,918 |
| 2018-05-10 | $15.04 | $15.14 | $14.95 | $15.14 | $11.29 | 168,669 |
| 2018-05-09 | $14.91 | $15.05 | $14.91 | $14.98 | $11.17 | 237,849 |
| 2018-05-08 | $14.75 | $14.76 | $14.53 | $14.76 | $11.01 | 45,921 |
| 2018-05-07 | $14.67 | $14.91 | $14.65 | $14.75 | $11.00 | 141,860 |
| 2018-05-04 | $14.49 | $14.64 | $14.49 | $14.63 | $10.91 | 63,426 |
| 2018-05-03 | $14.73 | $14.73 | $14.50 | $14.55 | $10.85 | 78,238 |
| 2018-05-02 | $14.62 | $14.75 | $14.53 | $14.74 | $10.99 | 87,254 |
| 2018-05-01 | $14.70 | $14.70 | $14.48 | $14.55 | $10.85 | 73,975 |
| 2018-04-30 | $14.55 | $14.74 | $14.55 | $14.70 | $10.96 | 109,097 |
| 2018-04-27 | $14.67 | $14.67 | $14.55 | $14.56 | $10.86 | 68,226 |
| 2018-04-26 | $14.62 | $14.74 | $14.51 | $14.72 | $10.98 | 118,823 |
| 2018-04-25 | $14.28 | $14.53 | $14.22 | $14.53 | $10.84 | 87,458 |
| 2018-04-24 | $14.59 | $14.59 | $14.26 | $14.31 | $10.67 | 102,694 |
| 2018-04-23 | $14.31 | $14.50 | $14.23 | $14.47 | $10.79 | 104,371 |
| 2018-04-20 | $14.38 | $14.42 | $14.25 | $14.33 | $10.69 | 89,542 |
| 2018-04-19 | $14.48 | $14.48 | $14.35 | $14.41 | $10.75 | 98,967 |
| 2018-04-18 | $14.30 | $14.53 | $14.23 | $14.42 | $10.75 | 131,567 |
| 2018-04-17 | $14.10 | $14.21 | $14.05 | $14.20 | $10.59 | 89,114 |
| 2018-04-16 | $14.09 | $14.11 | $14.00 | $14.05 | $10.48 | 101,390 |
| 2018-04-13 | $13.93 | $14.10 | $13.93 | $14.00 | $10.44 | 67,404 |
| 2018-04-12 | $14.03 | $14.10 | $13.93 | $13.93 | $10.33 | 87,600 |
| 2018-04-11 | $13.89 | $14.09 | $13.89 | $14.03 | $10.40 | 111,374 |
| 2018-04-10 | $13.73 | $14.00 | $13.73 | $13.89 | $10.30 | 143,761 |
| 2018-04-09 | $13.58 | $13.78 | $13.58 | $13.59 | $10.08 | 123,962 |
| 2018-04-06 | $13.37 | $13.65 | $13.26 | $13.54 | $10.04 | 496,327 |
| 2018-04-05 | $13.12 | $13.47 | $13.12 | $13.44 | $9.97 | 113,280 |
| 2018-04-04 | $12.99 | $13.11 | $12.88 | $13.07 | $9.69 | 205,442 |
| 2018-04-03 | $13.08 | $13.17 | $12.92 | $13.17 | $9.77 | 112,343 |
| 2018-04-02 | $13.22 | $13.25 | $12.82 | $12.97 | $9.62 | 125,990 |
| 2018-03-29 | $13.03 | $13.27 | $13.03 | $13.22 | $9.80 | 188,424 |
| 2018-03-28 | $13.18 | $13.18 | $12.96 | $13.00 | $9.64 | 102,241 |
| 2018-03-27 | $13.35 | $13.41 | $13.12 | $13.14 | $9.74 | 80,289 |
| 2018-03-26 | $13.46 | $13.46 | $13.20 | $13.32 | $9.88 | 95,143 |
| 2018-03-23 | $13.41 | $13.52 | $13.30 | $13.31 | $9.87 | 107,341 |
| 2018-03-22 | $13.42 | $13.48 | $13.28 | $13.29 | $9.86 | 78,883 |
| 2018-03-21 | $13.31 | $13.64 | $13.26 | $13.52 | $10.03 | 97,310 |
| 2018-03-20 | $13.12 | $13.26 | $13.11 | $13.23 | $9.81 | 98,108 |
| 2018-03-19 | $13.29 | $13.34 | $13.02 | $13.07 | $9.69 | 95,700 |
| 2018-03-16 | $13.17 | $13.33 | $13.15 | $13.30 | $9.86 | 79,021 |
| 2018-03-15 | $13.39 | $13.45 | $13.15 | $13.19 | $9.78 | 93,257 |
| 2018-03-14 | $13.52 | $13.54 | $13.29 | $13.30 | $9.86 | 70,067 |
| 2018-03-13 | $13.61 | $13.71 | $13.51 | $13.53 | $9.98 | 67,229 |
| 2018-03-12 | $13.62 | $13.81 | $13.53 | $13.58 | $10.01 | 80,794 |
| 2018-03-09 | $13.53 | $13.63 | $13.52 | $13.59 | $10.02 | 97,511 |
| 2018-03-08 | $13.44 | $13.49 | $13.35 | $13.41 | $9.89 | 64,850 |
| 2018-03-07 | $13.36 | $13.55 | $13.35 | $13.37 | $9.86 | 64,605 |
| 2018-03-06 | $13.58 | $13.61 | $13.49 | $13.50 | $9.95 | 57,061 |
| 2018-03-05 | $13.23 | $13.51 | $13.23 | $13.47 | $9.93 | 104,676 |
| 2018-03-02 | $13.25 | $13.37 | $13.07 | $13.33 | $9.83 | 151,275 |
| 2018-03-01 | $13.42 | $13.58 | $13.27 | $13.36 | $9.85 | 78,158 |
| 2018-02-28 | $13.72 | $13.82 | $13.43 | $13.43 | $9.90 | 157,686 |
| 2018-02-27 | $13.85 | $13.94 | $13.71 | $13.74 | $10.13 | 80,946 |
| 2018-02-26 | $13.87 | $13.93 | $13.81 | $13.90 | $10.25 | 94,541 |
| 2018-02-23 | $13.69 | $13.81 | $13.62 | $13.80 | $10.17 | 93,447 |
| 2018-02-22 | $13.53 | $13.71 | $13.50 | $13.59 | $10.02 | 81,052 |
| 2018-02-21 | $13.69 | $13.78 | $13.50 | $13.51 | $9.96 | 67,933 |
| 2018-02-20 | $13.72 | $13.82 | $13.62 | $13.64 | $10.06 | 77,128 |
| 2018-02-16 | $13.74 | $13.86 | $13.69 | $13.77 | $10.15 | 85,827 |
| 2018-02-15 | $13.84 | $13.94 | $13.60 | $13.73 | $10.12 | 88,974 |
| 2018-02-14 | $13.49 | $13.83 | $13.43 | $13.78 | $10.16 | 127,121 |
| 2018-02-13 | $13.66 | $13.69 | $13.60 | $13.60 | $9.97 | 75,410 |
| 2018-02-12 | $13.55 | $13.78 | $13.55 | $13.67 | $10.02 | 123,377 |
| 2018-02-09 | $13.65 | $13.71 | $13.14 | $13.45 | $9.86 | 273,771 |
| 2018-02-08 | $13.93 | $13.98 | $13.60 | $13.61 | $9.98 | 136,362 |
| 2018-02-07 | $14.00 | $14.15 | $13.87 | $13.92 | $10.21 | 181,263 |
| 2018-02-06 | $13.64 | $14.02 | $13.51 | $13.95 | $10.23 | 122,159 |
| 2018-02-05 | $14.20 | $14.39 | $13.82 | $13.86 | $10.16 | 241,438 |
| 2018-02-02 | $14.80 | $14.96 | $14.35 | $14.37 | $10.54 | 302,407 |
| 2018-02-01 | $14.90 | $15.00 | $14.90 | $14.93 | $10.95 | 120,596 |
| 2018-01-31 | $14.90 | $14.99 | $14.80 | $14.85 | $10.89 | 120,517 |
| 2018-01-30 | $15.14 | $15.14 | $14.80 | $14.84 | $10.88 | 182,197 |
| 2018-01-29 | $15.31 | $15.38 | $15.16 | $15.21 | $11.15 | 166,807 |
| 2018-01-26 | $15.30 | $15.40 | $15.27 | $15.35 | $11.25 | 113,737 |
| 2018-01-25 | $15.49 | $15.49 | $15.28 | $15.31 | $11.22 | 135,783 |
| 2018-01-24 | $15.49 | $15.50 | $15.32 | $15.41 | $11.30 | 187,384 |
| 2018-01-23 | $15.36 | $15.44 | $15.26 | $15.38 | $11.28 | 209,566 |
| 2018-01-22 | $14.89 | $15.33 | $14.83 | $15.32 | $11.23 | 191,243 |
| 2018-01-19 | $14.98 | $14.98 | $14.81 | $14.82 | $10.87 | 138,352 |
| 2018-01-18 | $15.06 | $15.10 | $14.96 | $14.96 | $10.97 | 139,531 |
| 2018-01-17 | $15.10 | $15.18 | $15.01 | $15.15 | $11.11 | 106,378 |
| 2018-01-16 | $15.41 | $15.44 | $15.04 | $15.06 | $11.04 | 235,111 |
| 2018-01-12 | $15.27 | $15.42 | $15.23 | $15.30 | $11.22 | 230,089 |
| 2018-01-11 | $14.95 | $15.31 | $14.95 | $15.27 | $11.14 | 268,277 |
| 2018-01-10 | $15.13 | $15.17 | $14.84 | $14.90 | $10.87 | 179,411 |
| 2018-01-09 | $14.97 | $15.14 | $14.86 | $15.08 | $11.00 | 169,989 |
| 2018-01-08 | $14.97 | $14.97 | $14.80 | $14.92 | $10.88 | 181,332 |
| 2018-01-05 | $14.87 | $14.95 | $14.73 | $14.95 | $10.91 | 225,069 |
| 2018-01-04 | $14.83 | $14.90 | $14.73 | $14.89 | $10.86 | 217,417 |
| 2018-01-03 | $14.45 | $15.17 | $14.42 | $14.83 | $10.82 | 462,794 |
| 2018-01-02 | $14.25 | $14.46 | $14.25 | $14.42 | $10.52 | 144,537 |
| 2017-12-29 | $14.19 | $14.24 | $14.07 | $14.18 | $10.34 | 149,021 |
| 2017-12-28 | $14.09 | $14.19 | $14.06 | $14.14 | $10.31 | 192,485 |
| 2017-12-27 | $14.17 | $14.17 | $14.05 | $14.09 | $10.28 | 166,245 |
| 2017-12-26 | $14.05 | $14.20 | $14.05 | $14.12 | $10.30 | 180,146 |
| 2017-12-22 | $13.97 | $14.06 | $13.94 | $14.05 | $10.25 | 339,800 |
| 2017-12-21 | $13.77 | $14.00 | $13.76 | $13.94 | $10.17 | 271,413 |
| 2017-12-20 | $13.58 | $13.78 | $13.57 | $13.76 | $10.04 | 194,300 |
| 2017-12-19 | $13.61 | $13.74 | $13.55 | $13.56 | $9.89 | 119,147 |
| 2017-12-18 | $13.62 | $13.76 | $13.59 | $13.61 | $9.93 | 124,464 |
| 2017-12-15 | $13.64 | $13.69 | $13.50 | $13.53 | $9.87 | 105,793 |
| 2017-12-14 | $13.61 | $13.76 | $13.61 | $13.65 | $9.90 | 85,211 |
| 2017-12-13 | $13.63 | $13.73 | $13.63 | $13.68 | $9.92 | 93,551 |
| 2017-12-12 | $13.79 | $13.79 | $13.63 | $13.64 | $9.89 | 85,755 |
| 2017-12-11 | $13.68 | $13.79 | $13.68 | $13.72 | $9.95 | 91,581 |
| 2017-12-08 | $13.54 | $13.68 | $13.54 | $13.61 | $9.87 | 144,035 |
| 2017-12-07 | $13.43 | $13.53 | $13.43 | $13.48 | $9.78 | 82,366 |
| 2017-12-06 | $13.65 | $13.73 | $13.42 | $13.44 | $9.75 | 135,361 |
| 2017-12-05 | $13.75 | $13.80 | $13.62 | $13.73 | $9.96 | 200,758 |
| 2017-12-04 | $13.73 | $13.86 | $13.70 | $13.76 | $9.98 | 108,160 |
| 2017-12-01 | $13.65 | $13.81 | $13.61 | $13.72 | $9.95 | 112,493 |
| 2017-11-30 | $13.47 | $13.68 | $13.47 | $13.62 | $9.88 | 127,576 |
| 2017-11-29 | $13.40 | $13.48 | $13.31 | $13.40 | $9.72 | 132,116 |
| 2017-11-28 | $13.31 | $13.41 | $13.30 | $13.37 | $9.70 | 92,172 |
| 2017-11-27 | $13.53 | $13.53 | $13.29 | $13.30 | $9.65 | 91,772 |
| 2017-11-24 | $13.53 | $13.58 | $13.50 | $13.56 | $9.84 | 16,913 |
| 2017-11-22 | $13.38 | $13.50 | $13.38 | $13.49 | $9.78 | 67,851 |
| 2017-11-21 | $13.35 | $13.46 | $13.33 | $13.33 | $9.67 | 47,306 |
| 2017-11-20 | $13.35 | $13.37 | $13.25 | $13.30 | $9.65 | 137,664 |
| 2017-11-17 | $13.29 | $13.50 | $13.29 | $13.42 | $9.73 | 77,877 |
| 2017-11-16 | $13.40 | $13.41 | $13.25 | $13.27 | $9.62 | 121,253 |
| 2017-11-15 | $13.37 | $13.43 | $13.31 | $13.36 | $9.69 | 113,104 |
| 2017-11-14 | $13.74 | $13.74 | $13.43 | $13.43 | $9.74 | 148,658 |
| 2017-11-13 | $14.07 | $14.07 | $13.86 | $13.86 | $9.99 | 61,705 |
| 2017-11-10 | $14.04 | $14.15 | $13.95 | $14.08 | $10.15 | 177,498 |
| 2017-11-09 | $14.00 | $14.10 | $13.90 | $14.10 | $10.17 | 165,542 |
| 2017-11-08 | $14.03 | $14.08 | $13.88 | $14.06 | $10.14 | 228,212 |
| 2017-11-07 | $14.05 | $14.12 | $13.97 | $14.04 | $10.12 | 177,874 |
| 2017-11-06 | $13.78 | $14.02 | $13.78 | $14.02 | $10.11 | 173,494 |
| 2017-11-03 | $13.68 | $13.80 | $13.60 | $13.77 | $9.93 | 89,714 |
| 2017-11-02 | $13.73 | $13.80 | $13.58 | $13.63 | $9.83 | 101,704 |
| 2017-11-01 | $13.64 | $13.76 | $13.62 | $13.76 | $9.92 | 107,687 |
| 2017-10-31 | $13.49 | $13.58 | $13.41 | $13.56 | $9.78 | 83,584 |
| 2017-10-30 | $13.36 | $13.50 | $13.36 | $13.50 | $9.74 | 86,208 |
| 2017-10-27 | $13.26 | $13.40 | $13.21 | $13.35 | $9.63 | 108,218 |
| 2017-10-26 | $13.28 | $13.34 | $13.20 | $13.28 | $9.58 | 90,679 |
| 2017-10-25 | $13.25 | $13.34 | $13.17 | $13.29 | $9.58 | 178,555 |
| 2017-10-24 | $13.43 | $13.48 | $13.29 | $13.33 | $9.61 | 86,870 |
| 2017-10-23 | $13.46 | $13.48 | $13.34 | $13.36 | $9.63 | 68,795 |
| 2017-10-20 | $13.47 | $13.48 | $13.41 | $13.46 | $9.71 | 54,763 |
| 2017-10-19 | $13.48 | $13.52 | $13.39 | $13.43 | $9.68 | 73,592 |
| 2017-10-18 | $13.51 | $13.57 | $13.47 | $13.52 | $9.75 | 102,319 |
| 2017-10-17 | $13.60 | $13.60 | $13.43 | $13.53 | $9.76 | 166,063 |
| 2017-10-16 | $13.61 | $13.61 | $13.50 | $13.61 | $9.81 | 170,608 |
| 2017-10-13 | $13.56 | $13.59 | $13.51 | $13.55 | $9.77 | 68,081 |
| 2017-10-12 | $13.44 | $13.56 | $13.44 | $13.55 | $9.72 | 125,121 |
| 2017-10-11 | $13.56 | $13.58 | $13.52 | $13.54 | $9.71 | 133,426 |
| 2017-10-10 | $13.58 | $13.66 | $13.56 | $13.57 | $9.73 | 126,203 |
| 2017-10-09 | $13.54 | $13.65 | $13.50 | $13.52 | $9.69 | 105,917 |
| 2017-10-06 | $13.61 | $13.75 | $13.50 | $13.55 | $9.72 | 84,306 |
| 2017-10-05 | $13.62 | $13.79 | $13.62 | $13.70 | $9.82 | 61,000 |
| 2017-10-04 | $13.62 | $13.68 | $13.58 | $13.65 | $9.79 | 77,603 |
| 2017-10-03 | $13.68 | $13.77 | $13.62 | $13.64 | $9.78 | 51,855 |
| 2017-10-02 | $13.57 | $13.72 | $13.50 | $13.68 | $9.81 | 80,953 |
| 2017-09-29 | $13.62 | $13.73 | $13.58 | $13.73 | $9.84 | 93,058 |
| 2017-09-28 | $13.69 | $13.74 | $13.66 | $13.71 | $9.83 | 111,030 |
| 2017-09-27 | $13.74 | $13.76 | $13.60 | $13.71 | $9.83 | 97,917 |
| 2017-09-26 | $13.56 | $13.73 | $13.53 | $13.68 | $9.81 | 151,602 |
| 2017-09-25 | $13.50 | $13.66 | $13.49 | $13.62 | $9.77 | 134,151 |
| 2017-09-22 | $13.38 | $13.48 | $13.38 | $13.47 | $9.66 | 66,684 |
| 2017-09-21 | $13.37 | $13.38 | $13.26 | $13.38 | $9.59 | 103,846 |
| 2017-09-20 | $13.27 | $13.34 | $13.25 | $13.34 | $9.57 | 106,070 |
| 2017-09-19 | $13.18 | $13.27 | $13.10 | $13.24 | $9.49 | 72,906 |
| 2017-09-18 | $13.14 | $13.29 | $13.12 | $13.14 | $9.42 | 86,787 |
| 2017-09-15 | $13.10 | $13.20 | $13.02 | $13.20 | $9.46 | 175,469 |
| 2017-09-14 | $13.12 | $13.15 | $13.05 | $13.07 | $9.37 | 69,348 |
| 2017-09-13 | $12.97 | $13.13 | $12.97 | $13.13 | $9.36 | 90,319 |
| 2017-09-12 | $12.87 | $13.00 | $12.86 | $12.92 | $9.21 | 67,932 |
| 2017-09-11 | $12.80 | $12.89 | $12.79 | $12.87 | $9.17 | 55,225 |
| 2017-09-08 | $12.90 | $12.91 | $12.78 | $12.79 | $9.12 | 62,429 |
| 2017-09-07 | $12.94 | $12.98 | $12.89 | $12.95 | $9.23 | 62,474 |
| 2017-09-06 | $12.80 | $13.00 | $12.80 | $12.93 | $9.22 | 101,918 |
| 2017-09-05 | $12.81 | $12.90 | $12.69 | $12.79 | $9.12 | 96,967 |
| 2017-09-01 | $12.62 | $12.78 | $12.57 | $12.77 | $9.10 | 77,329 |
| 2017-08-31 | $12.54 | $12.63 | $12.53 | $12.56 | $8.95 | 122,114 |
| 2017-08-30 | $12.48 | $12.54 | $12.45 | $12.49 | $8.90 | 94,648 |
| 2017-08-29 | $12.42 | $12.50 | $12.40 | $12.46 | $8.88 | 79,730 |
| 2017-08-28 | $12.51 | $12.60 | $12.43 | $12.48 | $8.90 | 111,661 |
| 2017-08-25 | $12.55 | $12.58 | $12.50 | $12.54 | $8.94 | 56,703 |
| 2017-08-24 | $12.52 | $12.55 | $12.46 | $12.52 | $8.92 | 69,644 |
| 2017-08-23 | $12.42 | $12.56 | $12.40 | $12.49 | $8.90 | 87,608 |
| 2017-08-22 | $12.36 | $12.48 | $12.36 | $12.44 | $8.87 | 71,131 |
| 2017-08-21 | $12.37 | $12.40 | $12.32 | $12.35 | $8.80 | 71,255 |
| 2017-08-18 | $12.38 | $12.49 | $12.33 | $12.39 | $8.83 | 91,727 |
| 2017-08-17 | $12.47 | $12.53 | $12.33 | $12.34 | $8.80 | 102,105 |
| 2017-08-16 | $12.58 | $12.66 | $12.49 | $12.52 | $8.92 | 103,937 |
| 2017-08-15 | $12.65 | $12.65 | $12.51 | $12.58 | $8.97 | 150,603 |
| 2017-08-14 | $12.74 | $12.83 | $12.66 | $12.69 | $9.05 | 68,112 |
| 2017-08-11 | $12.60 | $12.75 | $12.60 | $12.73 | $9.07 | 146,919 |
| 2017-08-10 | $13.02 | $13.02 | $12.75 | $12.78 | $9.05 | 115,924 |
| 2017-08-09 | $13.02 | $13.09 | $12.95 | $12.99 | $9.20 | 103,896 |
| 2017-08-08 | $12.97 | $13.04 | $12.94 | $13.01 | $9.22 | 147,488 |
| 2017-08-07 | $13.08 | $13.10 | $12.96 | $12.99 | $9.20 | 102,452 |
| 2017-08-04 | $13.10 | $13.14 | $13.03 | $13.10 | $9.28 | 124,339 |
| 2017-08-03 | $13.16 | $13.26 | $13.06 | $13.09 | $9.27 | 149,085 |
| 2017-08-02 | $13.28 | $13.30 | $13.14 | $13.18 | $9.34 | 116,169 |
| 2017-08-01 | $13.19 | $13.29 | $13.16 | $13.25 | $9.39 | 97,771 |
| 2017-07-31 | $13.25 | $13.26 | $13.13 | $13.24 | $9.38 | 106,763 |
| 2017-07-28 | $13.15 | $13.24 | $13.14 | $13.21 | $9.36 | 99,908 |
| 2017-07-27 | $13.13 | $13.18 | $13.05 | $13.17 | $9.33 | 82,848 |
| 2017-07-26 | $13.14 | $13.23 | $13.04 | $13.11 | $9.29 | 162,683 |
| 2017-07-25 | $13.06 | $13.13 | $13.02 | $13.11 | $9.29 | 173,567 |
| 2017-07-24 | $12.98 | $12.99 | $12.89 | $12.90 | $9.14 | 113,864 |
| 2017-07-21 | $12.95 | $13.02 | $12.91 | $12.99 | $9.20 | 154,470 |
| 2017-07-20 | $13.09 | $13.10 | $12.96 | $13.03 | $9.23 | 138,357 |
| 2017-07-19 | $12.91 | $13.03 | $12.83 | $13.02 | $9.22 | 409,558 |
| 2017-07-18 | $12.96 | $12.99 | $12.84 | $12.91 | $9.15 | 98,617 |
| 2017-07-17 | $12.91 | $13.00 | $12.91 | $12.91 | $9.15 | 107,708 |
| 2017-07-14 | $12.89 | $12.97 | $12.82 | $12.91 | $9.15 | 96,588 |
| 2017-07-13 | $12.84 | $12.90 | $12.79 | $12.86 | $9.11 | 86,565 |
| 2017-07-12 | $12.81 | $12.91 | $12.77 | $12.83 | $9.09 | 149,479 |
| 2017-07-11 | $12.71 | $12.87 | $12.65 | $12.78 | $9.00 | 124,982 |
| 2017-07-10 | $12.68 | $12.79 | $12.59 | $12.73 | $8.96 | 101,306 |
| 2017-07-07 | $12.74 | $12.80 | $12.61 | $12.69 | $8.94 | 131,768 |
| 2017-07-06 | $12.88 | $13.02 | $12.71 | $12.73 | $8.96 | 119,996 |
| 2017-07-05 | $13.09 | $13.15 | $12.85 | $12.89 | $9.08 | 93,751 |
| 2017-07-03 | $13.05 | $13.26 | $13.00 | $13.14 | $9.25 | 98,665 |
| 2017-06-30 | $13.09 | $13.11 | $12.96 | $13.00 | $9.15 | 124,177 |
| 2017-06-29 | $12.98 | $13.13 | $12.92 | $12.97 | $9.13 | 124,308 |
| 2017-06-28 | $12.91 | $13.04 | $12.91 | $12.98 | $9.14 | 86,988 |
| 2017-06-27 | $12.97 | $12.99 | $12.86 | $12.89 | $9.08 | 112,564 |
| 2017-06-26 | $12.94 | $12.94 | $12.81 | $12.90 | $9.08 | 79,893 |
| 2017-06-23 | $12.71 | $12.92 | $12.61 | $12.91 | $9.09 | 88,108 |
| 2017-06-22 | $12.65 | $12.78 | $12.62 | $12.70 | $8.94 | 172,501 |
| 2017-06-21 | $12.86 | $12.88 | $12.60 | $12.66 | $8.92 | 185,065 |
| 2017-06-20 | $12.93 | $12.96 | $12.72 | $12.82 | $9.03 | 241,879 |
| 2017-06-19 | $13.07 | $13.13 | $13.00 | $13.01 | $9.16 | 106,366 |
| 2017-06-16 | $13.01 | $13.07 | $12.92 | $13.07 | $9.20 | 78,986 |
| 2017-06-15 | $13.00 | $13.06 | $12.94 | $12.94 | $9.11 | 130,321 |
| 2017-06-14 | $13.32 | $13.32 | $12.99 | $13.07 | $9.20 | 201,036 |
| 2017-06-13 | $13.33 | $13.36 | $13.20 | $13.33 | $9.39 | 87,488 |
| 2017-06-12 | $13.47 | $13.47 | $13.31 | $13.41 | $9.39 | 60,535 |
| 2017-06-09 | $13.18 | $13.36 | $13.09 | $13.34 | $9.34 | 153,467 |
| 2017-06-08 | $13.04 | $13.17 | $13.03 | $13.14 | $9.20 | 152,821 |
| 2017-06-07 | $13.26 | $13.36 | $13.09 | $13.12 | $9.19 | 160,816 |
| 2017-06-06 | $13.23 | $13.30 | $13.15 | $13.26 | $9.28 | 114,883 |
| 2017-06-05 | $13.23 | $13.29 | $13.20 | $13.24 | $9.27 | 107,320 |
| 2017-06-02 | $13.30 | $13.44 | $13.21 | $13.26 | $9.28 | 96,631 |
| 2017-06-01 | $13.32 | $13.39 | $13.28 | $13.34 | $9.34 | 98,942 |
| 2017-05-31 | $13.24 | $13.31 | $13.19 | $13.29 | $9.30 | 145,541 |
| 2017-05-30 | $13.34 | $13.39 | $13.28 | $13.32 | $9.33 | 73,427 |
| 2017-05-26 | $13.57 | $13.65 | $13.36 | $13.40 | $9.38 | 144,144 |
| 2017-05-25 | $13.64 | $13.77 | $13.45 | $13.52 | $9.47 | 125,625 |
| 2017-05-24 | $13.78 | $13.79 | $13.63 | $13.71 | $9.60 | 68,878 |
| 2017-05-23 | $13.79 | $13.79 | $13.69 | $13.73 | $9.61 | 54,288 |
| 2017-05-22 | $13.73 | $13.75 | $13.60 | $13.74 | $9.62 | 118,534 |
| 2017-05-19 | $13.66 | $13.69 | $13.57 | $13.59 | $9.51 | 122,262 |
| 2017-05-18 | $13.43 | $13.56 | $13.38 | $13.52 | $9.47 | 70,449 |
| 2017-05-17 | $13.56 | $13.60 | $13.46 | $13.51 | $9.46 | 101,970 |
| 2017-05-16 | $13.78 | $13.78 | $13.55 | $13.56 | $9.49 | 78,604 |
| 2017-05-15 | $13.82 | $13.83 | $13.68 | $13.74 | $9.62 | 84,765 |
| 2017-05-12 | $13.59 | $13.67 | $13.55 | $13.62 | $9.54 | 75,980 |
| 2017-05-11 | $13.70 | $13.71 | $13.56 | $13.58 | $9.51 | 72,449 |
| 2017-05-10 | $13.65 | $13.77 | $13.64 | $13.72 | $9.55 | 110,094 |
| 2017-05-09 | $13.64 | $13.72 | $13.50 | $13.58 | $9.45 | 76,485 |
| 2017-05-08 | $13.62 | $13.65 | $13.54 | $13.61 | $9.47 | 78,196 |
| 2017-05-05 | $13.34 | $13.62 | $13.31 | $13.62 | $9.48 | 100,605 |
| 2017-05-04 | $13.47 | $13.48 | $13.22 | $13.29 | $9.25 | 139,703 |
| 2017-05-03 | $13.44 | $13.59 | $13.42 | $13.53 | $9.42 | 104,866 |
| 2017-05-02 | $13.55 | $13.73 | $13.41 | $13.45 | $9.36 | 62,779 |
| 2017-05-01 | $13.63 | $13.63 | $13.47 | $13.56 | $9.44 | 104,025 |
| 2017-04-28 | $13.58 | $13.64 | $13.53 | $13.55 | $9.43 | 61,891 |
| 2017-04-27 | $13.57 | $13.57 | $13.35 | $13.49 | $9.39 | 117,337 |
| 2017-04-26 | $13.57 | $13.76 | $13.55 | $13.61 | $9.47 | 90,895 |
| 2017-04-25 | $13.53 | $13.66 | $13.50 | $13.62 | $9.48 | 94,605 |
| 2017-04-24 | $13.57 | $13.59 | $13.48 | $13.53 | $9.42 | 76,971 |
| 2017-04-21 | $13.43 | $13.45 | $13.35 | $13.40 | $9.33 | 99,935 |
| 2017-04-20 | $13.54 | $13.57 | $13.43 | $13.47 | $9.38 | 115,309 |
| 2017-04-19 | $13.69 | $13.77 | $13.45 | $13.47 | $9.38 | 86,738 |
| 2017-04-18 | $13.73 | $13.82 | $13.66 | $13.68 | $9.52 | 62,752 |
| 2017-04-17 | $13.74 | $13.81 | $13.69 | $13.76 | $9.58 | 61,663 |
| 2017-04-13 | $14.00 | $14.04 | $13.73 | $13.77 | $9.59 | 103,106 |
| 2017-04-12 | $13.98 | $14.10 | $13.97 | $14.01 | $9.75 | 122,841 |
| 2017-04-11 | $14.02 | $14.03 | $13.87 | $13.99 | $9.74 | 110,377 |
| 2017-04-10 | $13.97 | $14.16 | $13.97 | $14.08 | $9.75 | 93,362 |
| 2017-04-07 | $13.93 | $14.00 | $13.90 | $13.94 | $9.65 | 69,526 |
| 2017-04-06 | $13.87 | $13.95 | $13.81 | $13.88 | $9.61 | 90,363 |
| 2017-04-05 | $13.92 | $14.02 | $13.74 | $13.78 | $9.54 | 107,492 |
| 2017-04-04 | $13.69 | $13.84 | $13.61 | $13.82 | $9.57 | 96,917 |
| 2017-04-03 | $13.80 | $13.80 | $13.64 | $13.78 | $9.54 | 118,004 |
| 2017-03-31 | $13.75 | $13.79 | $13.67 | $13.75 | $9.52 | 145,678 |
| 2017-03-30 | $13.76 | $13.80 | $13.70 | $13.76 | $9.53 | 114,187 |
| 2017-03-29 | $13.45 | $13.68 | $13.41 | $13.66 | $9.46 | 92,694 |
| 2017-03-28 | $13.31 | $13.47 | $13.26 | $13.44 | $9.30 | 145,470 |
| 2017-03-27 | $13.21 | $13.31 | $13.12 | $13.29 | $9.20 | 80,324 |
| 2017-03-24 | $13.35 | $13.38 | $13.28 | $13.28 | $9.19 | 65,835 |
| 2017-03-23 | $13.33 | $13.41 | $13.30 | $13.34 | $9.24 | 89,938 |
| 2017-03-22 | $13.28 | $13.42 | $13.25 | $13.39 | $9.27 | 98,564 |
| 2017-03-21 | $13.54 | $13.57 | $13.31 | $13.36 | $9.25 | 116,564 |
| 2017-03-20 | $13.46 | $13.50 | $13.42 | $13.48 | $9.33 | 62,441 |
| 2017-03-17 | $13.52 | $13.57 | $13.44 | $13.50 | $9.35 | 62,516 |
| 2017-03-16 | $13.58 | $13.60 | $13.44 | $13.49 | $9.34 | 95,123 |
| 2017-03-15 | $13.38 | $13.55 | $13.30 | $13.53 | $9.37 | 94,673 |
| 2017-03-14 | $13.41 | $13.41 | $13.25 | $13.25 | $9.17 | 157,647 |
| 2017-03-13 | $13.44 | $13.58 | $13.39 | $13.46 | $9.32 | 102,825 |
| 2017-03-10 | $13.82 | $13.85 | $13.52 | $13.55 | $9.33 | 154,023 |
| 2017-03-09 | $13.66 | $13.74 | $13.54 | $13.70 | $9.43 | 109,101 |
| 2017-03-08 | $14.05 | $14.08 | $13.70 | $13.70 | $9.43 | 123,378 |
| 2017-03-07 | $14.21 | $14.33 | $14.08 | $14.10 | $9.71 | 59,498 |
| 2017-03-06 | $14.01 | $14.17 | $14.01 | $14.14 | $9.73 | 50,658 |
| 2017-03-03 | $14.11 | $14.21 | $14.04 | $14.08 | $9.69 | 94,478 |
| 2017-03-02 | $14.27 | $14.38 | $14.11 | $14.14 | $9.73 | 87,119 |
| 2017-03-01 | $14.26 | $14.44 | $14.25 | $14.29 | $9.84 | 91,491 |
| 2017-02-28 | $14.15 | $14.20 | $14.07 | $14.11 | $9.71 | 128,692 |
| 2017-02-27 | $14.06 | $14.19 | $14.01 | $14.17 | $9.75 | 71,178 |
| 2017-02-24 | $14.04 | $14.08 | $13.99 | $14.07 | $9.69 | 93,838 |
| 2017-02-23 | $14.16 | $14.17 | $14.05 | $14.09 | $9.70 | 86,040 |
| 2017-02-22 | $14.14 | $14.25 | $14.04 | $14.06 | $9.68 | 89,362 |
| 2017-02-21 | $14.16 | $14.26 | $14.13 | $14.15 | $9.74 | 73,028 |
| 2017-02-17 | $14.17 | $14.23 | $14.07 | $14.08 | $9.69 | 59,024 |
| 2017-02-16 | $14.37 | $14.39 | $14.24 | $14.25 | $9.81 | 75,760 |
| 2017-02-15 | $14.41 | $14.47 | $14.34 | $14.35 | $9.88 | 82,143 |
| 2017-02-14 | $14.44 | $14.44 | $14.28 | $14.38 | $9.90 | 78,491 |
| 2017-02-13 | $14.51 | $14.51 | $14.38 | $14.44 | $9.94 | 89,331 |
| 2017-02-10 | $14.45 | $14.57 | $14.45 | $14.55 | $9.96 | 71,606 |
| 2017-02-09 | $14.30 | $14.39 | $14.30 | $14.33 | $9.81 | 111,943 |
| 2017-02-08 | $14.33 | $14.34 | $14.14 | $14.25 | $9.76 | 163,934 |
| 2017-02-07 | $14.46 | $14.57 | $14.33 | $14.39 | $9.85 | 76,060 |
| 2017-02-06 | $14.59 | $14.77 | $14.47 | $14.48 | $9.91 | 132,322 |
| 2017-02-03 | $14.56 | $14.68 | $14.49 | $14.59 | $9.99 | 74,358 |
| 2017-02-02 | $14.41 | $14.50 | $14.37 | $14.47 | $9.91 | 40,783 |
| 2017-02-01 | $14.57 | $14.57 | $14.36 | $14.40 | $9.86 | 93,614 |
| 2017-01-31 | $14.46 | $14.52 | $14.37 | $14.44 | $9.89 | 87,748 |
| 2017-01-30 | $14.62 | $14.64 | $14.36 | $14.42 | $9.87 | 78,743 |
| 2017-01-27 | $14.83 | $14.83 | $14.68 | $14.72 | $10.08 | 64,857 |
| 2017-01-26 | $14.82 | $14.87 | $14.79 | $14.80 | $10.13 | 91,573 |
| 2017-01-25 | $14.79 | $14.85 | $14.77 | $14.81 | $10.14 | 85,421 |
| 2017-01-24 | $14.54 | $14.79 | $14.54 | $14.73 | $10.09 | 73,991 |
| 2017-01-23 | $14.57 | $14.58 | $14.46 | $14.50 | $9.93 | 40,477 |
| 2017-01-20 | $14.62 | $14.65 | $14.57 | $14.58 | $9.98 | 51,103 |
| 2017-01-19 | $14.60 | $14.60 | $14.50 | $14.58 | $9.98 | 9,669 |
| 2017-01-18 | $14.55 | $14.62 | $14.49 | $14.61 | $10.00 | 19,758 |
| 2017-01-17 | $14.54 | $14.60 | $14.52 | $14.59 | $9.99 | 74,610 |
| 2017-01-13 | $14.56 | $14.59 | $14.47 | $14.52 | $9.94 | 90,157 |
| 2017-01-12 | $14.63 | $14.63 | $14.52 | $14.58 | $9.98 | 64,718 |
| 2017-01-11 | $14.44 | $14.59 | $14.44 | $14.57 | $9.98 | 89,152 |
| 2017-01-10 | $14.70 | $14.70 | $14.44 | $14.48 | $9.86 | 110,075 |
| 2017-01-09 | $14.67 | $14.71 | $14.61 | $14.70 | $10.01 | 78,124 |
| 2017-01-06 | $14.66 | $14.78 | $14.65 | $14.75 | $10.05 | 95,318 |
| 2017-01-05 | $14.62 | $14.75 | $14.60 | $14.65 | $9.98 | 162,002 |
| 2017-01-04 | $14.65 | $14.75 | $14.61 | $14.72 | $10.03 | 96,721 |
| 2017-01-03 | $14.57 | $14.72 | $14.44 | $14.64 | $9.97 | 106,187 |
| 2016-12-30 | $14.47 | $14.51 | $14.38 | $14.44 | $9.83 | 134,242 |
| 2016-12-29 | $14.44 | $14.52 | $14.38 | $14.46 | $9.85 | 113,194 |
| 2016-12-28 | $14.58 | $14.63 | $14.41 | $14.43 | $9.83 | 86,056 |
| 2016-12-27 | $14.57 | $14.68 | $14.57 | $14.61 | $9.95 | 79,227 |
| 2016-12-23 | $14.58 | $14.63 | $14.51 | $14.55 | $9.91 | 85,991 |
| 2016-12-22 | $14.62 | $14.66 | $14.55 | $14.58 | $9.93 | 62,768 |
| 2016-12-21 | $14.55 | $14.65 | $14.55 | $14.56 | $9.92 | 81,150 |
| 2016-12-20 | $14.68 | $14.72 | $14.58 | $14.58 | $9.93 | 78,731 |
| 2016-12-19 | $14.67 | $14.74 | $14.59 | $14.62 | $9.96 | 68,344 |
| 2016-12-16 | $14.60 | $14.70 | $14.60 | $14.67 | $9.99 | 88,488 |
| 2016-12-15 | $14.51 | $14.62 | $14.42 | $14.60 | $9.94 | 100,666 |
| 2016-12-14 | $14.90 | $14.90 | $14.61 | $14.61 | $9.90 | 114,646 |
| 2016-12-13 | $14.76 | $14.98 | $14.71 | $14.95 | $10.13 | 112,071 |
| 2016-12-12 | $14.82 | $15.01 | $14.64 | $14.65 | $9.92 | 110,323 |
| 2016-12-09 | $14.66 | $14.72 | $14.57 | $14.62 | $9.90 | 91,896 |
| 2016-12-08 | $14.63 | $14.71 | $14.57 | $14.64 | $9.92 | 83,713 |
| 2016-12-07 | $14.54 | $14.69 | $14.54 | $14.63 | $9.91 | 86,660 |
| 2016-12-06 | $14.54 | $14.70 | $14.43 | $14.58 | $9.88 | 77,579 |
| 2016-12-05 | $14.57 | $14.73 | $14.56 | $14.59 | $9.88 | 74,074 |
| 2016-12-02 | $14.36 | $14.56 | $14.36 | $14.53 | $9.84 | 116,611 |
| 2016-12-01 | $14.52 | $14.65 | $14.35 | $14.36 | $9.73 | 114,358 |
| 2016-11-30 | $14.10 | $14.45 | $14.05 | $14.30 | $9.69 | 218,901 |
| 2016-11-29 | $13.75 | $13.84 | $13.65 | $13.80 | $9.35 | 125,336 |
| 2016-11-28 | $14.13 | $14.16 | $13.89 | $13.90 | $9.42 | 107,096 |
| 2016-11-25 | $14.17 | $14.25 | $14.08 | $14.13 | $9.57 | 41,846 |
| 2016-11-23 | $14.06 | $14.24 | $14.00 | $14.22 | $9.63 | 63,307 |
| 2016-11-22 | $14.10 | $14.23 | $14.04 | $14.19 | $9.61 | 64,376 |
| 2016-11-21 | $13.89 | $14.10 | $13.89 | $14.06 | $9.52 | 101,255 |
| 2016-11-18 | $13.85 | $13.85 | $13.71 | $13.79 | $9.34 | 81,834 |
| 2016-11-17 | $13.84 | $13.99 | $13.71 | $13.73 | $9.30 | 109,245 |
| 2016-11-16 | $13.90 | $13.93 | $13.79 | $13.81 | $9.36 | 74,291 |
| 2016-11-15 | $13.64 | $13.93 | $13.62 | $13.88 | $9.40 | 79,601 |
| 2016-11-14 | $13.50 | $13.66 | $13.31 | $13.55 | $9.18 | 98,985 |
| 2016-11-11 | $13.69 | $13.69 | $13.43 | $13.58 | $9.20 | 64,502 |
| 2016-11-10 | $13.71 | $13.87 | $13.67 | $13.71 | $9.29 | 140,111 |
| 2016-11-09 | $13.52 | $13.87 | $13.52 | $13.83 | $9.32 | 108,941 |
| 2016-11-08 | $13.63 | $13.71 | $13.48 | $13.59 | $9.15 | 82,590 |
| 2016-11-07 | $13.52 | $13.68 | $13.48 | $13.63 | $9.18 | 85,036 |
| 2016-11-04 | $13.55 | $13.69 | $13.35 | $13.37 | $9.01 | 79,913 |
| 2016-11-03 | $13.67 | $13.72 | $13.41 | $13.53 | $9.11 | 99,561 |
| 2016-11-02 | $13.64 | $13.87 | $13.46 | $13.60 | $9.16 | 88,530 |
| 2016-11-01 | $13.85 | $13.95 | $13.67 | $13.67 | $9.21 | 121,656 |
| 2016-10-31 | $14.04 | $14.04 | $13.78 | $13.79 | $9.29 | 92,062 |
| 2016-10-28 | $14.01 | $14.20 | $13.93 | $14.04 | $9.46 | 64,597 |
| 2016-10-27 | $14.28 | $14.28 | $14.09 | $14.09 | $9.49 | 81,818 |
| 2016-10-26 | $14.06 | $14.21 | $13.99 | $14.21 | $9.57 | 76,359 |
| 2016-10-25 | $14.07 | $14.27 | $14.05 | $14.13 | $9.52 | 63,387 |
| 2016-10-24 | $14.19 | $14.19 | $13.98 | $14.13 | $9.52 | 131,114 |
| 2016-10-21 | $14.03 | $14.13 | $13.95 | $14.13 | $9.52 | 52,322 |
| 2016-10-20 | $14.18 | $14.18 | $14.00 | $14.13 | $9.52 | 60,120 |
| 2016-10-19 | $14.00 | $14.25 | $14.00 | $14.22 | $9.58 | 138,373 |
| 2016-10-18 | $13.95 | $13.98 | $13.85 | $13.88 | $9.35 | 55,890 |
| 2016-10-17 | $13.98 | $14.00 | $13.77 | $13.81 | $9.30 | 74,920 |
| 2016-10-14 | $14.16 | $14.19 | $14.00 | $14.00 | $9.43 | 58,384 |
| 2016-10-13 | $14.07 | $14.17 | $13.94 | $14.06 | $9.47 | 71,529 |
| 2016-10-12 | $14.20 | $14.22 | $14.10 | $14.16 | $9.54 | 69,648 |
| 2016-10-11 | $14.56 | $14.56 | $14.23 | $14.29 | $9.57 | 79,383 |
| 2016-10-10 | $14.42 | $14.64 | $14.40 | $14.58 | $9.77 | 120,181 |
| 2016-10-07 | $14.53 | $14.60 | $14.28 | $14.31 | $9.59 | 77,254 |
| 2016-10-06 | $14.49 | $14.59 | $14.32 | $14.54 | $9.74 | 123,914 |
| 2016-10-05 | $14.41 | $14.58 | $14.40 | $14.49 | $9.71 | 107,018 |
| 2016-10-04 | $14.47 | $14.55 | $14.28 | $14.32 | $9.59 | 95,224 |
| 2016-10-03 | $14.51 | $14.51 | $14.37 | $14.44 | $9.67 | 43,306 |
| 2016-09-30 | $14.39 | $14.58 | $14.32 | $14.48 | $9.70 | 95,704 |
| 2016-09-29 | $14.36 | $14.49 | $14.18 | $14.28 | $9.57 | 122,681 |
| 2016-09-28 | $13.83 | $14.30 | $13.75 | $14.30 | $9.58 | 178,667 |
| 2016-09-27 | $13.94 | $13.97 | $13.81 | $13.82 | $9.26 | 114,396 |
| 2016-09-26 | $13.99 | $14.11 | $13.95 | $13.95 | $9.35 | 128,442 |
| 2016-09-23 | $14.12 | $14.21 | $13.99 | $14.06 | $9.42 | 99,385 |
| 2016-09-22 | $14.27 | $14.35 | $14.11 | $14.17 | $9.49 | 85,563 |
| 2016-09-21 | $14.02 | $14.11 | $14.00 | $14.10 | $9.45 | 98,102 |
| 2016-09-20 | $14.04 | $14.14 | $13.95 | $13.97 | $9.36 | 92,549 |
| 2016-09-19 | $14.12 | $14.21 | $14.00 | $14.03 | $9.40 | 111,871 |
| 2016-09-16 | $13.99 | $14.10 | $13.95 | $13.99 | $9.37 | 85,186 |
| 2016-09-15 | $14.00 | $14.16 | $14.00 | $14.08 | $9.43 | 39,964 |
| 2016-09-14 | $14.11 | $14.20 | $14.00 | $14.03 | $9.40 | 101,190 |
| 2016-09-13 | $14.34 | $14.34 | $14.01 | $14.11 | $9.45 | 60,463 |
| 2016-09-12 | $14.25 | $14.55 | $14.25 | $14.53 | $9.68 | 79,207 |
| 2016-09-09 | $14.55 | $14.55 | $14.27 | $14.29 | $9.52 | 86,060 |
| 2016-09-08 | $14.35 | $14.67 | $14.34 | $14.60 | $9.73 | 83,495 |
| 2016-09-07 | $14.29 | $14.36 | $14.26 | $14.35 | $9.56 | 61,817 |
| 2016-09-06 | $14.18 | $14.34 | $14.18 | $14.32 | $9.54 | 51,807 |
| 2016-09-02 | $14.12 | $14.25 | $14.10 | $14.23 | $9.48 | 44,107 |
| 2016-09-01 | $13.99 | $14.07 | $13.85 | $14.02 | $9.34 | 54,420 |
| 2016-08-31 | $14.07 | $14.10 | $13.92 | $14.02 | $9.34 | 99,358 |
| 2016-08-30 | $14.17 | $14.24 | $14.05 | $14.12 | $9.41 | 65,171 |
| 2016-08-29 | $14.14 | $14.20 | $14.10 | $14.18 | $9.45 | 49,473 |
| 2016-08-26 | $14.20 | $14.33 | $14.07 | $14.15 | $9.43 | 44,641 |
| 2016-08-25 | $14.17 | $14.20 | $14.06 | $14.18 | $9.45 | 39,770 |
| 2016-08-24 | $14.28 | $14.31 | $14.15 | $14.17 | $9.44 | 109,081 |
| 2016-08-23 | $14.19 | $14.34 | $14.19 | $14.32 | $9.54 | 83,762 |
| 2016-08-22 | $14.29 | $14.29 | $14.12 | $14.16 | $9.43 | 59,859 |
| 2016-08-19 | $14.40 | $14.40 | $14.24 | $14.36 | $9.57 | 66,898 |
| 2016-08-18 | $14.19 | $14.43 | $14.14 | $14.43 | $9.61 | 134,742 |
| 2016-08-17 | $14.14 | $14.20 | $14.06 | $14.20 | $9.46 | 72,766 |
| 2016-08-16 | $14.11 | $14.16 | $14.02 | $14.14 | $9.42 | 46,685 |
| 2016-08-15 | $14.05 | $14.12 | $14.04 | $14.11 | $9.40 | 75,190 |
| 2016-08-12 | $13.98 | $14.04 | $13.96 | $13.99 | $9.32 | 66,060 |
| 2016-08-11 | $13.86 | $13.98 | $13.83 | $13.95 | $9.29 | 79,341 |
| 2016-08-10 | $13.98 | $14.01 | $13.83 | $13.93 | $9.23 | 108,388 |
| 2016-08-09 | $14.01 | $14.10 | $13.87 | $13.91 | $9.22 | 123,216 |
| 2016-08-08 | $13.90 | $14.04 | $13.90 | $13.94 | $9.24 | 83,024 |
| 2016-08-05 | $13.74 | $13.85 | $13.67 | $13.84 | $9.17 | 100,616 |
| 2016-08-04 | $13.66 | $13.84 | $13.54 | $13.75 | $9.11 | 140,312 |
| 2016-08-03 | $13.44 | $13.62 | $13.38 | $13.59 | $9.00 | 71,444 |
| 2016-08-02 | $13.47 | $13.59 | $13.31 | $13.42 | $8.89 | 204,232 |
| 2016-08-01 | $13.77 | $13.79 | $13.50 | $13.56 | $8.99 | 187,802 |
| 2016-07-29 | $13.62 | $13.80 | $13.51 | $13.79 | $9.14 | 93,469 |
| 2016-07-28 | $13.65 | $13.73 | $13.50 | $13.63 | $9.03 | 123,536 |
| 2016-07-27 | $13.85 | $13.95 | $13.60 | $13.68 | $9.06 | 77,478 |
| 2016-07-26 | $13.62 | $13.81 | $13.58 | $13.76 | $9.12 | 96,426 |
| 2016-07-25 | $13.84 | $13.84 | $13.58 | $13.65 | $9.04 | 90,421 |
| 2016-07-22 | $13.93 | $14.04 | $13.83 | $13.91 | $9.22 | 51,942 |
| 2016-07-21 | $14.04 | $14.14 | $13.86 | $13.92 | $9.22 | 46,007 |
| 2016-07-20 | $13.99 | $14.11 | $13.87 | $14.01 | $9.28 | 90,030 |
| 2016-07-19 | $14.13 | $14.13 | $13.99 | $14.03 | $9.30 | 47,859 |
| 2016-07-18 | $14.06 | $14.15 | $14.00 | $14.15 | $9.37 | 28,325 |
| 2016-07-15 | $14.13 | $14.24 | $14.08 | $14.14 | $9.37 | 77,633 |
| 2016-07-14 | $14.23 | $14.23 | $14.10 | $14.14 | $9.37 | 70,088 |
| 2016-07-13 | $14.34 | $14.34 | $14.07 | $14.16 | $9.38 | 62,013 |
| 2016-07-12 | $14.16 | $14.43 | $14.16 | $14.41 | $9.50 | 96,273 |
| 2016-07-11 | $14.12 | $14.17 | $14.03 | $14.04 | $9.25 | 68,942 |
| 2016-07-08 | $14.07 | $14.14 | $13.98 | $14.10 | $9.29 | 51,863 |
| 2016-07-07 | $14.10 | $14.23 | $13.88 | $13.96 | $9.20 | 46,064 |
| 2016-07-06 | $13.94 | $14.10 | $13.88 | $14.04 | $9.25 | 88,371 |
| 2016-07-05 | $14.15 | $14.20 | $13.94 | $14.03 | $9.25 | 81,603 |
| 2016-07-01 | $14.15 | $14.36 | $14.15 | $14.30 | $9.42 | 51,485 |
| 2016-06-30 | $14.11 | $14.22 | $14.04 | $14.20 | $9.36 | 73,009 |
| 2016-06-29 | $14.00 | $14.17 | $13.95 | $14.08 | $9.28 | 86,817 |
| 2016-06-28 | $13.74 | $13.87 | $13.69 | $13.85 | $9.13 | 61,921 |
| 2016-06-27 | $13.90 | $13.90 | $13.44 | $13.46 | $8.87 | 123,744 |
| 2016-06-24 | $14.00 | $14.07 | $13.75 | $13.95 | $9.19 | 101,519 |
| 2016-06-23 | $14.31 | $14.47 | $14.22 | $14.37 | $9.47 | 54,070 |
| 2016-06-22 | $14.24 | $14.68 | $14.10 | $14.13 | $9.31 | 66,569 |
| 2016-06-21 | $14.05 | $14.26 | $14.02 | $14.21 | $9.36 | 61,554 |
| 2016-06-20 | $14.07 | $14.11 | $13.98 | $14.05 | $9.26 | 72,161 |
| 2016-06-17 | $13.95 | $14.01 | $13.81 | $13.88 | $9.15 | 108,741 |
| 2016-06-16 | $13.87 | $14.00 | $13.71 | $13.88 | $9.15 | 84,859 |
| 2016-06-15 | $13.89 | $14.00 | $13.77 | $13.96 | $9.20 | 112,190 |
| 2016-06-14 | $13.86 | $13.99 | $13.75 | $13.91 | $9.17 | 74,294 |
| 2016-06-13 | $13.98 | $14.14 | $13.94 | $13.95 | $9.19 | 56,223 |
| 2016-06-10 | $14.25 | $14.38 | $14.07 | $14.12 | $9.25 | 63,993 |
| 2016-06-09 | $14.34 | $14.43 | $14.23 | $14.32 | $9.38 | 87,605 |
| 2016-06-08 | $14.54 | $14.60 | $14.43 | $14.45 | $9.47 | 90,505 |
| 2016-06-07 | $14.33 | $14.48 | $14.24 | $14.43 | $9.46 | 92,774 |
| 2016-06-06 | $14.10 | $14.28 | $14.05 | $14.22 | $9.32 | 107,662 |
| 2016-06-03 | $14.02 | $14.12 | $13.94 | $14.06 | $9.21 | 67,097 |
| 2016-06-02 | $13.87 | $14.01 | $13.77 | $14.00 | $9.18 | 82,307 |
| 2016-06-01 | $13.88 | $14.04 | $13.70 | $14.01 | $9.18 | 88,152 |
| 2016-05-31 | $13.91 | $14.05 | $13.86 | $13.97 | $9.16 | 93,919 |
| 2016-05-27 | $13.89 | $14.00 | $13.78 | $14.00 | $9.18 | 34,777 |
| 2016-05-26 | $13.96 | $14.06 | $13.82 | $13.95 | $9.14 | 58,382 |
| 2016-05-25 | $13.79 | $13.93 | $13.74 | $13.93 | $9.13 | 73,218 |
| 2016-05-24 | $13.74 | $13.74 | $13.55 | $13.71 | $8.98 | 69,932 |
| 2016-05-23 | $13.58 | $13.65 | $13.48 | $13.63 | $8.93 | 60,458 |
| 2016-05-20 | $13.59 | $13.67 | $13.51 | $13.67 | $8.96 | 61,353 |
| 2016-05-19 | $13.46 | $13.60 | $13.25 | $13.60 | $8.91 | 66,033 |
| 2016-05-18 | $13.69 | $13.72 | $13.44 | $13.55 | $8.88 | 61,164 |
| 2016-05-17 | $13.66 | $13.75 | $13.56 | $13.72 | $8.99 | 115,563 |
| 2016-05-16 | $13.50 | $13.65 | $13.49 | $13.64 | $8.94 | 110,617 |
| 2016-05-13 | $13.42 | $13.53 | $13.30 | $13.42 | $8.79 | 139,003 |
| 2016-05-12 | $13.65 | $13.75 | $13.43 | $13.50 | $8.85 | 114,234 |
| 2016-05-11 | $13.55 | $13.69 | $13.35 | $13.57 | $8.84 | 130,714 |
| 2016-05-10 | $13.44 | $13.60 | $13.43 | $13.55 | $8.83 | 95,619 |
| 2016-05-09 | $13.59 | $13.59 | $13.13 | $13.32 | $8.68 | 101,403 |
| 2016-05-06 | $13.60 | $13.82 | $13.45 | $13.51 | $8.80 | 153,800 |
| 2016-05-05 | $13.58 | $14.25 | $13.56 | $13.63 | $8.88 | 153,667 |
| 2016-05-04 | $13.54 | $13.67 | $13.32 | $13.44 | $8.76 | 77,308 |
| 2016-05-03 | $13.96 | $13.96 | $13.53 | $13.60 | $8.86 | 150,841 |
| 2016-05-02 | $14.16 | $14.23 | $13.93 | $14.02 | $9.14 | 97,023 |
| 2016-04-29 | $14.31 | $14.44 | $14.01 | $14.18 | $9.24 | 131,240 |
| 2016-04-28 | $14.33 | $14.48 | $14.20 | $14.26 | $9.29 | 182,766 |
| 2016-04-27 | $14.13 | $14.46 | $14.13 | $14.45 | $9.42 | 104,417 |
| 2016-04-26 | $13.92 | $14.11 | $13.86 | $14.09 | $9.18 | 72,848 |
| 2016-04-25 | $13.97 | $13.97 | $13.72 | $13.81 | $9.00 | 67,695 |
| 2016-04-22 | $13.76 | $13.97 | $13.76 | $13.97 | $9.10 | 51,980 |
| 2016-04-21 | $13.83 | $13.91 | $13.76 | $13.78 | $8.98 | 82,502 |
| 2016-04-20 | $13.74 | $13.95 | $13.63 | $13.78 | $8.98 | 148,772 |
| 2016-04-19 | $13.62 | $13.86 | $13.60 | $13.81 | $9.00 | 143,634 |
| 2016-04-18 | $13.06 | $13.61 | $13.00 | $13.55 | $8.83 | 120,232 |
| 2016-04-15 | $13.32 | $13.38 | $13.25 | $13.26 | $8.64 | 82,097 |
| 2016-04-14 | $13.58 | $13.63 | $13.39 | $13.39 | $8.73 | 154,360 |
| 2016-04-13 | $13.53 | $13.75 | $13.43 | $13.59 | $8.86 | 191,901 |
| 2016-04-12 | $13.24 | $13.68 | $13.17 | $13.54 | $8.77 | 217,241 |
| 2016-04-11 | $13.09 | $13.21 | $13.08 | $13.17 | $8.53 | 172,383 |
| 2016-04-08 | $12.91 | $13.08 | $12.87 | $12.93 | $8.38 | 142,059 |
| 2016-04-07 | $12.67 | $12.85 | $12.47 | $12.47 | $8.08 | 82,534 |
| 2016-04-06 | $12.74 | $12.87 | $12.64 | $12.78 | $8.28 | 142,142 |
| 2016-04-05 | $12.63 | $12.70 | $12.53 | $12.58 | $8.15 | 114,988 |
| 2016-04-04 | $12.73 | $12.87 | $12.55 | $12.55 | $8.13 | 128,344 |
| 2016-04-01 | $12.98 | $13.03 | $12.78 | $12.78 | $8.28 | 111,273 |
| 2016-03-31 | $13.15 | $13.24 | $13.00 | $13.00 | $8.42 | 250,797 |
| 2016-03-30 | $13.02 | $13.26 | $13.00 | $13.13 | $8.51 | 106,519 |
| 2016-03-29 | $12.75 | $12.98 | $12.69 | $12.98 | $8.41 | 56,593 |
| 2016-03-28 | $12.95 | $12.95 | $12.73 | $12.86 | $8.33 | 61,642 |
| 2016-03-24 | $12.65 | $12.89 | $12.55 | $12.85 | $8.33 | 62,254 |
| 2016-03-23 | $13.04 | $13.05 | $12.78 | $12.80 | $8.29 | 86,304 |
| 2016-03-22 | $12.98 | $13.22 | $12.98 | $13.10 | $8.49 | 54,292 |
| 2016-03-21 | $13.22 | $13.24 | $13.01 | $13.14 | $8.51 | 57,906 |
| 2016-03-18 | $13.22 | $13.38 | $13.07 | $13.22 | $8.57 | 92,690 |
| 2016-03-17 | $13.04 | $13.27 | $13.00 | $13.20 | $8.55 | 96,047 |
| 2016-03-16 | $12.71 | $13.05 | $12.71 | $13.02 | $8.44 | 122,665 |
| 2016-03-15 | $12.77 | $12.80 | $12.53 | $12.72 | $8.24 | 107,223 |
| 2016-03-14 | $12.94 | $12.97 | $12.80 | $12.91 | $8.36 | 65,607 |
| 2016-03-11 | $12.76 | $13.06 | $12.76 | $13.04 | $8.45 | 58,712 |
| 2016-03-10 | $12.79 | $12.79 | $12.50 | $12.73 | $8.20 | 91,697 |
| 2016-03-09 | $12.58 | $12.84 | $12.50 | $12.73 | $8.20 | 68,070 |
| 2016-03-08 | $12.99 | $12.99 | $12.42 | $12.47 | $8.03 | 139,829 |
| 2016-03-07 | $12.78 | $13.13 | $12.78 | $13.12 | $8.45 | 179,436 |
| 2016-03-04 | $12.80 | $13.06 | $12.65 | $12.90 | $8.31 | 168,852 |
| 2016-03-03 | $12.35 | $12.72 | $12.35 | $12.72 | $8.19 | 145,611 |
| 2016-03-02 | $12.09 | $12.45 | $12.00 | $12.45 | $8.02 | 203,684 |
| 2016-03-01 | $12.04 | $12.25 | $11.89 | $12.25 | $7.89 | 106,381 |
| 2016-02-29 | $12.02 | $12.08 | $11.85 | $11.92 | $7.68 | 171,405 |
| 2016-02-26 | $11.91 | $11.99 | $11.85 | $11.92 | $7.68 | 121,025 |
| 2016-02-25 | $11.76 | $11.83 | $11.49 | $11.78 | $7.59 | 159,488 |
| 2016-02-24 | $11.62 | $11.88 | $11.47 | $11.86 | $7.64 | 137,342 |
| 2016-02-23 | $12.07 | $12.18 | $11.74 | $11.84 | $7.63 | 123,807 |
| 2016-02-22 | $12.05 | $12.17 | $11.99 | $12.17 | $7.84 | 134,450 |
| 2016-02-19 | $11.78 | $11.84 | $11.59 | $11.84 | $7.63 | 109,096 |
| 2016-02-18 | $11.97 | $11.99 | $11.73 | $11.88 | $7.65 | 128,718 |
| 2016-02-17 | $11.76 | $11.96 | $11.62 | $11.95 | $7.70 | 99,128 |
| 2016-02-16 | $11.45 | $11.55 | $11.31 | $11.52 | $7.42 | 82,993 |
| 2016-02-12 | $11.24 | $11.43 | $11.17 | $11.38 | $7.33 | 92,318 |
| 2016-02-11 | $10.89 | $11.16 | $10.76 | $11.13 | $7.17 | 118,672 |
| 2016-02-10 | $11.47 | $11.53 | $11.20 | $11.30 | $7.21 | 126,569 |
| 2016-02-09 | $11.50 | $11.66 | $11.27 | $11.47 | $7.32 | 103,744 |
| 2016-02-08 | $11.56 | $11.73 | $11.39 | $11.69 | $7.46 | 114,355 |
| 2016-02-05 | $11.99 | $11.99 | $11.74 | $11.79 | $7.52 | 77,019 |
| 2016-02-04 | $11.93 | $12.26 | $11.86 | $12.08 | $7.70 | 136,083 |
| 2016-02-03 | $11.71 | $11.93 | $11.33 | $11.93 | $7.61 | 165,620 |
| 2016-02-02 | $11.62 | $11.69 | $11.54 | $11.58 | $7.39 | 174,173 |
| 2016-02-01 | $11.82 | $11.96 | $11.77 | $11.89 | $7.58 | 155,226 |
| 2016-01-29 | $11.77 | $12.19 | $11.73 | $12.19 | $7.77 | 145,136 |
| 2016-01-28 | $11.61 | $11.75 | $11.47 | $11.69 | $7.46 | 182,646 |
| 2016-01-27 | $11.22 | $11.53 | $11.14 | $11.27 | $7.19 | 114,596 |
| 2016-01-26 | $10.97 | $11.34 | $10.91 | $11.34 | $7.23 | 119,187 |
| 2016-01-25 | $11.24 | $11.32 | $10.81 | $10.85 | $6.92 | 145,277 |
| 2016-01-22 | $10.99 | $11.33 | $10.90 | $11.33 | $7.23 | 139,020 |
| 2016-01-21 | $10.52 | $10.79 | $10.37 | $10.63 | $6.78 | 225,086 |
| 2016-01-20 | $10.50 | $10.57 | $10.04 | $10.41 | $6.64 | 358,809 |
| 2016-01-19 | $11.08 | $11.08 | $10.57 | $10.74 | $6.85 | 120,207 |
| 2016-01-15 | $11.04 | $11.15 | $10.88 | $10.99 | $7.01 | 264,102 |
| 2016-01-14 | $11.12 | $11.43 | $11.01 | $11.33 | $7.23 | 180,110 |
| 2016-01-13 | $11.45 | $11.53 | $10.93 | $11.05 | $7.05 | 188,652 |
| 2016-01-12 | $11.61 | $11.63 | $11.13 | $11.46 | $7.24 | 245,148 |
| 2016-01-11 | $11.77 | $11.77 | $11.25 | $11.41 | $7.21 | 273,460 |
| 2016-01-08 | $11.88 | $11.89 | $11.60 | $11.69 | $7.38 | 150,607 |
| 2016-01-07 | $11.98 | $12.15 | $11.70 | $11.75 | $7.42 | 350,417 |
| 2016-01-06 | $12.56 | $12.56 | $12.14 | $12.19 | $7.70 | 231,607 |
| 2016-01-05 | $12.75 | $12.85 | $12.60 | $12.84 | $8.11 | 202,176 |
| 2016-01-04 | $12.33 | $12.75 | $12.33 | $12.74 | $8.05 | 411,980 |
| 2015-12-31 | $12.33 | $12.75 | $12.28 | $12.53 | $7.91 | 419,573 |
| 2015-12-30 | $12.48 | $12.60 | $12.33 | $12.33 | $7.79 | 308,072 |
| 2015-12-29 | $12.76 | $12.88 | $12.51 | $12.56 | $7.93 | 505,541 |
| 2015-12-28 | $12.76 | $12.79 | $12.58 | $12.60 | $7.96 | 231,165 |
| 2015-12-24 | $12.82 | $12.90 | $12.77 | $12.86 | $8.12 | 153,210 |
| 2015-12-23 | $12.41 | $12.77 | $12.33 | $12.76 | $8.06 | 564,625 |
| 2015-12-22 | $12.27 | $12.42 | $12.17 | $12.19 | $7.70 | 772,868 |
| 2015-12-21 | $12.35 | $12.48 | $12.25 | $12.27 | $7.75 | 219,718 |
| 2015-12-18 | $12.54 | $12.58 | $12.35 | $12.35 | $7.80 | 300,580 |
| 2015-12-17 | $12.96 | $12.99 | $12.57 | $12.57 | $7.94 | 275,046 |
| 2015-12-16 | $13.12 | $13.14 | $12.88 | $13.04 | $8.23 | 265,714 |
| 2015-12-15 | $12.97 | $13.21 | $12.97 | $13.20 | $8.27 | 189,539 |
| 2015-12-14 | $12.84 | $12.99 | $12.76 | $12.87 | $8.06 | 219,297 |
| 2015-12-11 | $13.15 | $13.15 | $12.90 | $12.95 | $8.11 | 187,180 |
| 2015-12-10 | $13.30 | $13.62 | $13.30 | $13.35 | $8.36 | 176,661 |
| 2015-12-09 | $13.32 | $13.75 | $13.30 | $13.39 | $8.38 | 199,035 |
| 2015-12-08 | $13.26 | $13.53 | $13.12 | $13.37 | $8.37 | 174,924 |
| 2015-12-07 | $13.98 | $13.98 | $13.42 | $13.48 | $8.44 | 275,988 |
| 2015-12-04 | $14.26 | $14.30 | $14.03 | $14.23 | $8.91 | 170,770 |
| 2015-12-03 | $14.49 | $14.60 | $14.27 | $14.29 | $8.95 | 108,379 |
| 2015-12-02 | $14.87 | $14.87 | $14.43 | $14.47 | $9.06 | 130,828 |
| 2015-12-01 | $14.84 | $14.94 | $14.77 | $14.94 | $9.36 | 127,404 |
| 2015-11-30 | $14.88 | $15.01 | $14.81 | $14.84 | $9.29 | 138,441 |
| 2015-11-27 | $14.61 | $14.77 | $14.61 | $14.76 | $9.24 | 47,578 |
| 2015-11-25 | $14.68 | $14.84 | $14.56 | $14.77 | $9.25 | 92,536 |
| 2015-11-24 | $14.43 | $14.81 | $14.43 | $14.76 | $9.24 | 79,299 |
| 2015-11-23 | $14.35 | $14.58 | $14.35 | $14.43 | $9.04 | 126,650 |
| 2015-11-20 | $14.51 | $14.72 | $14.42 | $14.42 | $9.03 | 99,667 |
| 2015-11-19 | $14.81 | $14.84 | $14.50 | $14.54 | $9.11 | 98,023 |
| 2015-11-18 | $14.84 | $14.97 | $14.70 | $14.83 | $9.29 | 131,820 |
| 2015-11-17 | $14.91 | $14.98 | $14.69 | $14.74 | $9.23 | 141,048 |
| 2015-11-16 | $14.33 | $14.88 | $14.32 | $14.86 | $9.31 | 152,429 |
| 2015-11-13 | $14.20 | $14.37 | $14.03 | $14.34 | $8.98 | 158,399 |
| 2015-11-12 | $14.48 | $14.54 | $14.20 | $14.21 | $8.90 | 152,564 |
| 2015-11-11 | $15.11 | $15.16 | $14.71 | $14.76 | $9.17 | 155,846 |
| 2015-11-10 | $15.00 | $15.18 | $14.93 | $15.11 | $9.39 | 115,040 |
| 2015-11-09 | $15.27 | $15.40 | $15.01 | $15.05 | $9.35 | 111,072 |
| 2015-11-06 | $15.40 | $15.53 | $15.17 | $15.30 | $9.51 | 183,922 |
| 2015-11-05 | $15.68 | $15.85 | $15.55 | $15.63 | $9.71 | 191,073 |
| 2015-11-04 | $15.85 | $15.95 | $15.68 | $15.78 | $9.81 | 124,610 |
| 2015-11-03 | $15.64 | $15.99 | $15.64 | $15.85 | $9.85 | 325,000 |
| 2015-11-02 | $15.45 | $15.75 | $15.41 | $15.61 | $9.70 | 199,460 |
| 2015-10-30 | $15.45 | $15.66 | $15.22 | $15.56 | $9.67 | 161,947 |
| 2015-10-29 | $15.35 | $15.66 | $15.35 | $15.43 | $9.59 | 82,376 |
| 2015-10-28 | $15.32 | $15.63 | $15.22 | $15.46 | $9.61 | 122,134 |
| 2015-10-27 | $15.40 | $15.40 | $15.16 | $15.29 | $9.50 | 120,486 |
| 2015-10-26 | $15.89 | $15.89 | $15.56 | $15.57 | $9.68 | 110,486 |
| 2015-10-23 | $16.04 | $16.12 | $15.86 | $16.03 | $9.96 | 67,903 |
| 2015-10-22 | $15.82 | $16.13 | $15.82 | $16.10 | $10.00 | 100,329 |
| 2015-10-21 | $15.89 | $15.96 | $15.75 | $15.77 | $9.80 | 95,117 |
| 2015-10-20 | $15.72 | $16.00 | $15.72 | $15.99 | $9.94 | 98,855 |
| 2015-10-19 | $15.94 | $15.95 | $15.76 | $15.82 | $9.83 | 50,935 |
| 2015-10-16 | $16.22 | $16.22 | $15.91 | $16.08 | $9.99 | 77,424 |
| 2015-10-15 | $16.06 | $16.28 | $15.81 | $16.15 | $10.04 | 116,039 |
| 2015-10-14 | $15.92 | $16.15 | $15.83 | $16.15 | $10.04 | 110,300 |
| 2015-10-13 | $15.96 | $16.04 | $15.76 | $15.97 | $9.92 | 116,901 |
| 2015-10-12 | $16.27 | $16.27 | $15.88 | $16.10 | $9.94 | 99,564 |
| 2015-10-09 | $16.21 | $16.31 | $16.07 | $16.30 | $10.06 | 164,042 |
| 2015-10-08 | $15.74 | $16.25 | $15.58 | $16.15 | $9.97 | 131,520 |
| 2015-10-07 | $15.40 | $15.79 | $15.20 | $15.79 | $9.74 | 231,226 |
| 2015-10-06 | $14.79 | $15.29 | $14.74 | $15.24 | $9.41 | 282,426 |
| 2015-10-05 | $14.42 | $14.77 | $14.36 | $14.77 | $9.12 | 162,204 |
| 2015-10-02 | $13.74 | $14.24 | $13.61 | $14.22 | $8.78 | 185,186 |
| 2015-10-01 | $13.91 | $14.03 | $13.65 | $14.00 | $8.64 | 105,741 |
| 2015-09-30 | $13.54 | $13.78 | $13.46 | $13.78 | $8.50 | 150,813 |
| 2015-09-29 | $13.38 | $13.53 | $13.25 | $13.37 | $8.25 | 102,710 |
| 2015-09-28 | $13.82 | $13.82 | $13.36 | $13.36 | $8.25 | 123,250 |
| 2015-09-25 | $14.00 | $14.03 | $13.80 | $13.92 | $8.59 | 60,520 |
| 2015-09-24 | $13.73 | $14.00 | $13.70 | $13.93 | $8.60 | 111,856 |
| 2015-09-23 | $14.04 | $14.17 | $13.83 | $13.88 | $8.57 | 98,951 |
| 2015-09-22 | $13.96 | $14.12 | $13.96 | $14.11 | $8.71 | 61,495 |
| 2015-09-21 | $14.22 | $14.32 | $14.18 | $14.24 | $8.79 | 82,178 |
| 2015-09-18 | $14.13 | $14.29 | $13.72 | $14.18 | $8.75 | 89,911 |
| 2015-09-17 | $14.35 | $14.54 | $14.19 | $14.40 | $8.89 | 69,555 |
| 2015-09-16 | $14.06 | $14.35 | $13.98 | $14.30 | $8.83 | 80,405 |
| 2015-09-15 | $13.90 | $14.03 | $13.85 | $13.98 | $8.63 | 109,072 |
| 2015-09-14 | $13.91 | $13.97 | $13.80 | $13.87 | $8.56 | 78,903 |
| 2015-09-11 | $14.13 | $14.16 | $13.96 | $14.00 | $8.64 | 110,833 |
| 2015-09-10 | $14.33 | $14.46 | $14.21 | $14.35 | $8.79 | 140,920 |
| 2015-09-09 | $14.62 | $14.77 | $14.33 | $14.33 | $8.77 | 131,678 |
| 2015-09-08 | $14.76 | $14.81 | $14.48 | $14.51 | $8.89 | 126,254 |
| 2015-09-04 | $14.71 | $14.76 | $14.54 | $14.63 | $8.96 | 84,813 |
| 2015-09-03 | $15.14 | $15.36 | $14.84 | $14.92 | $9.14 | 173,744 |
| 2015-09-02 | $14.81 | $15.12 | $14.60 | $15.12 | $9.26 | 182,425 |
| 2015-09-01 | $14.68 | $14.87 | $14.43 | $14.64 | $8.96 | 220,324 |
| 2015-08-31 | $14.82 | $15.20 | $14.44 | $15.20 | $9.31 | 125,750 |
| 2015-08-28 | $14.35 | $14.89 | $14.32 | $14.85 | $9.09 | 129,676 |
| 2015-08-27 | $14.22 | $14.84 | $13.82 | $14.47 | $8.86 | 290,975 |
| 2015-08-26 | $13.93 | $14.00 | $13.46 | $13.69 | $8.38 | 234,399 |
| 2015-08-25 | $13.92 | $13.98 | $13.62 | $13.65 | $8.36 | 233,188 |
| 2015-08-24 | $13.41 | $13.98 | $13.00 | $13.44 | $8.23 | 238,628 |
| 2015-08-21 | $14.61 | $14.70 | $14.10 | $14.15 | $8.66 | 239,414 |
| 2015-08-20 | $14.78 | $15.01 | $14.70 | $14.76 | $9.04 | 173,492 |
| 2015-08-19 | $15.06 | $15.08 | $14.77 | $14.87 | $9.11 | 123,893 |
| 2015-08-18 | $15.21 | $15.24 | $15.07 | $15.09 | $9.24 | 81,635 |
| 2015-08-17 | $15.27 | $15.40 | $15.20 | $15.27 | $9.35 | 107,863 |
| 2015-08-14 | $15.40 | $15.55 | $15.31 | $15.40 | $9.43 | 115,943 |
| 2015-08-13 | $15.42 | $15.48 | $15.16 | $15.47 | $9.47 | 431,364 |
| 2015-08-12 | $14.90 | $15.47 | $14.88 | $15.44 | $9.45 | 181,338 |
| 2015-08-11 | $14.81 | $15.18 | $14.76 | $15.13 | $9.20 | 143,588 |
BlackRock Global Energy Resources Trus (BGR) News Headlines
Recent BlackRock Global Energy Resources Trus (BGR) News
Similar Companies to BlackRock Global Energy Resources Trus (BGR) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |