Bluerock Residential Growth REIT Inc - Class A (BRG) Exchange: NYSE MKT
Data as of April 18, 2024
$24.09 ($-2.51) -9.42%
Bluerock Residential Growth REIT Inc - Class A - Daily Information
Click for more stock information on Bluerock Residential Growth REIT Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $24.09 |
| Previous Close | $24.09 |
| High | $24.09 |
| Low | $24.09 |
| Adjusted Open | $24.09 |
| Previous Adjusted Close | $24.09 |
| Adjusted High | $24.09 |
| Adjusted Low | $24.09 |
About Bluerock Residential Growth REIT Inc - Class A (BRG)
Bluerock Residential Growth REIT, Inc. (NYSE American: BRG) is a real estate investment trust that focuses on developing and acquiring a diversified portfolio of institutional-quality highly amenitized live/work/play apartment communities in demographically attractive knowledge economy growth markets to appeal to the renter by choice. The Company's objective is to generate value through off-market/relationship-based transactions and, at the asset level, through value-add improvements to properties and to operations. The Company is included in the Russell 2000 and Russell 3000 Indexes. BRG has elected to be taxed as a real estate investment trust (REIT) for U.S. federal income tax purposes.
Invest in Bluerock Residential Growth REIT Inc - Class A (BRG)
Historical Stock Data for Bluerock Residential Growth REIT Inc - Class A (BRG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2022-10-05 | $26.88 | $26.92 | $26.57 | $26.60 | $26.60 | 5,062,287 |
| 2022-10-04 | $26.88 | $27.03 | $26.88 | $26.92 | $26.92 | 398,726 |
| 2022-10-03 | $26.77 | $26.89 | $26.71 | $26.83 | $26.83 | 685,959 |
| 2022-09-30 | $26.75 | $26.83 | $26.73 | $26.75 | $26.75 | 217,473 |
| 2022-09-29 | $26.89 | $26.90 | $26.78 | $26.80 | $26.80 | 257,635 |
| 2022-09-28 | $26.84 | $26.95 | $26.84 | $26.88 | $26.88 | 205,266 |
| 2022-09-27 | $26.79 | $26.95 | $26.75 | $26.87 | $26.87 | 190,255 |
| 2022-09-26 | $26.84 | $26.91 | $26.71 | $26.74 | $26.74 | 446,118 |
| 2022-09-23 | $26.82 | $26.93 | $26.81 | $26.87 | $26.87 | 204,421 |
| 2022-09-22 | $26.81 | $27.03 | $26.78 | $26.88 | $26.88 | 290,869 |
| 2022-09-21 | $26.88 | $27.00 | $26.83 | $26.90 | $26.90 | 227,252 |
| 2022-09-20 | $26.88 | $26.98 | $26.88 | $26.92 | $26.92 | 585,067 |
| 2022-09-19 | $26.80 | $26.91 | $26.80 | $26.89 | $26.89 | 124,568 |
| 2022-09-16 | $26.75 | $27.00 | $26.69 | $26.89 | $26.89 | 236,351 |
| 2022-09-15 | $26.92 | $26.92 | $26.77 | $26.84 | $26.84 | 106,056 |
| 2022-09-14 | $26.75 | $26.98 | $26.65 | $26.92 | $26.92 | 482,880 |
| 2022-09-13 | $26.74 | $26.82 | $26.70 | $26.70 | $26.70 | 225,429 |
| 2022-09-12 | $26.75 | $26.84 | $26.68 | $26.81 | $26.81 | 147,156 |
| 2022-09-09 | $26.78 | $26.78 | $26.67 | $26.75 | $26.75 | 63,851 |
| 2022-09-08 | $26.72 | $26.79 | $26.64 | $26.79 | $26.79 | 81,032 |
| 2022-09-07 | $26.75 | $26.77 | $26.61 | $26.75 | $26.75 | 135,766 |
| 2022-09-06 | $26.77 | $26.80 | $26.61 | $26.75 | $26.75 | 156,666 |
| 2022-09-02 | $26.74 | $26.84 | $26.68 | $26.76 | $26.76 | 163,607 |
| 2022-09-01 | $26.70 | $26.77 | $26.56 | $26.70 | $26.70 | 294,104 |
| 2022-08-31 | $26.60 | $26.70 | $26.55 | $26.65 | $26.65 | 319,874 |
| 2022-08-30 | $26.70 | $26.73 | $26.56 | $26.61 | $26.61 | 1,051,323 |
| 2022-08-29 | $26.30 | $26.77 | $26.20 | $26.71 | $26.71 | 1,135,746 |
| 2022-08-26 | $25.57 | $25.63 | $25.07 | $25.36 | $25.36 | 701,514 |
| 2022-08-25 | $25.68 | $25.80 | $25.54 | $25.57 | $25.57 | 328,617 |
| 2022-08-24 | $25.99 | $25.99 | $25.75 | $25.78 | $25.78 | 145,863 |
| 2022-08-23 | $25.76 | $25.92 | $25.69 | $25.90 | $25.90 | 145,585 |
| 2022-08-22 | $25.82 | $25.94 | $25.69 | $25.69 | $25.69 | 216,460 |
| 2022-08-19 | $25.81 | $26.02 | $25.81 | $25.83 | $25.83 | 269,310 |
| 2022-08-18 | $26.00 | $26.05 | $25.97 | $25.99 | $25.99 | 161,693 |
| 2022-08-17 | $26.08 | $26.10 | $25.95 | $26.03 | $26.03 | 214,718 |
| 2022-08-16 | $26.02 | $26.15 | $26.02 | $26.08 | $26.08 | 593,297 |
| 2022-08-15 | $26.02 | $26.27 | $26.02 | $26.10 | $26.10 | 437,087 |
| 2022-08-12 | $25.95 | $26.16 | $25.95 | $26.11 | $26.11 | 345,056 |
| 2022-08-11 | $25.91 | $25.98 | $25.87 | $25.91 | $25.91 | 323,482 |
| 2022-08-10 | $25.95 | $26.07 | $25.91 | $25.96 | $25.96 | 220,253 |
| 2022-08-09 | $25.97 | $26.00 | $25.91 | $25.92 | $25.92 | 223,432 |
| 2022-08-08 | $26.07 | $26.16 | $25.95 | $26.00 | $26.00 | 152,635 |
| 2022-08-05 | $25.99 | $26.12 | $25.99 | $26.12 | $26.12 | 63,216 |
| 2022-08-04 | $26.00 | $26.11 | $25.98 | $26.03 | $26.03 | 300,942 |
| 2022-08-03 | $26.30 | $26.30 | $26.00 | $26.06 | $26.06 | 280,815 |
| 2022-08-02 | $26.33 | $26.33 | $26.03 | $26.10 | $26.10 | 263,615 |
| 2022-08-01 | $26.28 | $26.32 | $26.16 | $26.32 | $26.32 | 259,111 |
| 2022-07-29 | $26.19 | $26.32 | $26.19 | $26.27 | $26.27 | 236,719 |
| 2022-07-28 | $26.02 | $26.34 | $25.91 | $26.31 | $26.31 | 255,691 |
| 2022-07-27 | $26.12 | $26.27 | $25.91 | $26.01 | $26.01 | 234,920 |
| 2022-07-26 | $26.16 | $26.23 | $25.98 | $26.15 | $26.15 | 255,345 |
| 2022-07-25 | $26.21 | $26.28 | $26.11 | $26.22 | $26.22 | 372,393 |
| 2022-07-22 | $26.25 | $26.29 | $26.12 | $26.16 | $26.16 | 331,635 |
| 2022-07-21 | $26.15 | $26.29 | $26.06 | $26.29 | $26.29 | 221,240 |
| 2022-07-20 | $26.22 | $26.28 | $26.10 | $26.23 | $26.23 | 353,718 |
| 2022-07-19 | $26.27 | $26.30 | $26.04 | $26.22 | $26.22 | 85,243 |
| 2022-07-18 | $26.21 | $26.27 | $26.04 | $26.12 | $26.12 | 178,496 |
| 2022-07-15 | $26.13 | $26.22 | $25.95 | $26.22 | $26.22 | 376,322 |
| 2022-07-14 | $26.03 | $26.14 | $25.94 | $26.00 | $26.00 | 138,713 |
| 2022-07-13 | $26.11 | $26.21 | $25.97 | $26.08 | $26.08 | 242,826 |
| 2022-07-12 | $26.19 | $26.22 | $26.08 | $26.20 | $26.20 | 117,039 |
| 2022-07-11 | $26.34 | $26.35 | $26.08 | $26.13 | $26.13 | 255,906 |
| 2022-07-08 | $26.23 | $26.40 | $26.20 | $26.38 | $26.38 | 185,936 |
| 2022-07-07 | $26.10 | $26.34 | $26.04 | $26.29 | $26.29 | 197,866 |
| 2022-07-06 | $26.12 | $26.37 | $25.91 | $26.03 | $26.03 | 676,634 |
| 2022-07-05 | $26.18 | $26.40 | $26.01 | $26.39 | $26.39 | 500,466 |
| 2022-07-01 | $26.25 | $26.32 | $26.03 | $26.19 | $26.19 | 464,669 |
| 2022-06-30 | $26.11 | $26.29 | $26.05 | $26.29 | $26.29 | 212,279 |
| 2022-06-29 | $26.10 | $26.15 | $26.00 | $26.15 | $26.15 | 140,378 |
| 2022-06-28 | $26.29 | $26.35 | $26.08 | $26.09 | $26.09 | 368,827 |
| 2022-06-27 | $26.23 | $26.35 | $26.09 | $26.35 | $26.35 | 259,765 |
| 2022-06-24 | $25.78 | $26.29 | $25.78 | $26.29 | $26.29 | 3,265,209 |
| 2022-06-23 | $25.79 | $25.92 | $25.51 | $25.78 | $25.78 | 374,551 |
| 2022-06-22 | $25.97 | $26.13 | $25.80 | $25.80 | $25.64 | 318,277 |
| 2022-06-21 | $26.10 | $26.24 | $25.94 | $25.99 | $25.83 | 285,592 |
| 2022-06-17 | $25.93 | $26.16 | $25.75 | $26.03 | $25.87 | 431,375 |
| 2022-06-16 | $26.25 | $26.25 | $25.84 | $25.87 | $25.71 | 390,055 |
| 2022-06-15 | $25.96 | $26.42 | $25.96 | $26.26 | $26.10 | 187,752 |
| 2022-06-14 | $26.04 | $26.25 | $25.85 | $26.12 | $25.96 | 296,347 |
| 2022-06-13 | $26.53 | $26.55 | $25.96 | $25.98 | $25.82 | 515,589 |
| 2022-06-10 | $26.70 | $26.70 | $26.55 | $26.60 | $26.43 | 293,541 |
| 2022-06-09 | $26.85 | $26.85 | $26.67 | $26.67 | $26.50 | 315,653 |
| 2022-06-08 | $26.62 | $26.87 | $26.58 | $26.87 | $26.70 | 275,738 |
| 2022-06-07 | $26.85 | $26.85 | $26.64 | $26.70 | $26.53 | 279,629 |
| 2022-06-06 | $26.89 | $26.99 | $26.68 | $26.75 | $26.58 | 449,320 |
| 2022-06-03 | $26.73 | $26.94 | $26.61 | $26.70 | $26.53 | 228,025 |
| 2022-06-02 | $26.83 | $26.96 | $26.67 | $26.93 | $26.76 | 208,754 |
| 2022-06-01 | $26.68 | $26.90 | $26.60 | $26.88 | $26.71 | 296,690 |
| 2022-05-31 | $26.53 | $27.00 | $26.14 | $27.00 | $26.83 | 3,120,221 |
| 2022-05-27 | $26.48 | $26.55 | $26.29 | $26.49 | $26.32 | 169,519 |
| 2022-05-26 | $26.53 | $26.54 | $26.31 | $26.48 | $26.31 | 144,682 |
| 2022-05-25 | $26.25 | $26.62 | $26.25 | $26.54 | $26.37 | 267,478 |
| 2022-05-24 | $26.28 | $26.35 | $26.20 | $26.35 | $26.18 | 271,195 |
| 2022-05-23 | $26.28 | $26.31 | $26.16 | $26.31 | $26.15 | 240,176 |
| 2022-05-20 | $26.20 | $26.29 | $26.14 | $26.20 | $26.04 | 889,812 |
| 2022-05-19 | $26.01 | $26.31 | $26.01 | $26.10 | $25.94 | 157,424 |
| 2022-05-18 | $26.35 | $26.35 | $26.09 | $26.22 | $26.06 | 203,919 |
| 2022-05-17 | $25.91 | $26.39 | $25.88 | $26.39 | $26.22 | 300,339 |
| 2022-05-16 | $26.26 | $26.30 | $26.04 | $26.09 | $25.93 | 260,629 |
| 2022-05-13 | $26.04 | $26.34 | $25.97 | $26.24 | $26.08 | 428,488 |
| 2022-05-12 | $25.90 | $26.03 | $25.56 | $25.91 | $25.75 | 388,730 |
| 2022-05-11 | $25.85 | $26.16 | $25.85 | $26.05 | $25.89 | 211,407 |
| 2022-05-10 | $26.20 | $26.35 | $26.00 | $26.00 | $25.84 | 378,432 |
| 2022-05-09 | $26.55 | $26.57 | $26.02 | $26.09 | $25.93 | 619,764 |
| 2022-05-06 | $26.62 | $26.63 | $26.55 | $26.59 | $26.42 | 314,273 |
| 2022-05-05 | $26.76 | $26.76 | $26.58 | $26.58 | $26.41 | 262,185 |
| 2022-05-04 | $26.62 | $26.80 | $26.55 | $26.70 | $26.53 | 128,156 |
| 2022-05-03 | $26.56 | $26.66 | $26.54 | $26.62 | $26.45 | 142,794 |
| 2022-05-02 | $26.62 | $26.64 | $26.54 | $26.55 | $26.38 | 160,791 |
| 2022-04-29 | $26.66 | $26.71 | $26.61 | $26.61 | $26.44 | 121,143 |
| 2022-04-28 | $26.56 | $26.72 | $26.55 | $26.71 | $26.54 | 89,166 |
| 2022-04-27 | $26.56 | $26.66 | $26.55 | $26.58 | $26.41 | 146,352 |
| 2022-04-26 | $26.64 | $26.73 | $26.58 | $26.63 | $26.46 | 117,895 |
| 2022-04-25 | $26.60 | $26.67 | $26.48 | $26.66 | $26.49 | 232,387 |
| 2022-04-22 | $26.55 | $26.60 | $26.52 | $26.57 | $26.40 | 111,563 |
| 2022-04-21 | $26.51 | $26.57 | $26.50 | $26.50 | $26.33 | 223,024 |
| 2022-04-20 | $26.53 | $26.58 | $26.53 | $26.54 | $26.37 | 211,506 |
| 2022-04-19 | $26.54 | $26.55 | $26.50 | $26.55 | $26.38 | 235,060 |
| 2022-04-18 | $26.55 | $26.56 | $26.47 | $26.55 | $26.38 | 207,109 |
| 2022-04-14 | $26.46 | $26.59 | $26.46 | $26.51 | $26.34 | 241,259 |
| 2022-04-13 | $26.49 | $26.58 | $26.49 | $26.50 | $26.33 | 287,959 |
| 2022-04-12 | $26.50 | $26.57 | $26.23 | $26.25 | $26.09 | 552,368 |
| 2022-04-11 | $26.47 | $26.57 | $26.46 | $26.47 | $26.30 | 175,806 |
| 2022-04-08 | $26.51 | $26.56 | $26.49 | $26.52 | $26.35 | 289,772 |
| 2022-04-07 | $26.53 | $26.55 | $26.50 | $26.54 | $26.37 | 303,909 |
| 2022-04-06 | $26.52 | $26.60 | $26.50 | $26.53 | $26.36 | 292,805 |
| 2022-04-05 | $26.63 | $26.70 | $26.53 | $26.57 | $26.40 | 213,750 |
| 2022-04-04 | $26.56 | $26.72 | $26.52 | $26.70 | $26.53 | 358,685 |
| 2022-04-01 | $26.58 | $26.62 | $26.39 | $26.62 | $26.45 | 949,959 |
| 2022-03-31 | $26.55 | $26.60 | $26.51 | $26.57 | $26.40 | 331,591 |
| 2022-03-30 | $26.57 | $26.62 | $26.55 | $26.56 | $26.39 | 256,631 |
| 2022-03-29 | $26.60 | $26.71 | $26.54 | $26.58 | $26.41 | 300,139 |
| 2022-03-28 | $26.54 | $26.67 | $26.53 | $26.60 | $26.43 | 792,715 |
| 2022-03-25 | $26.59 | $26.62 | $26.51 | $26.59 | $26.42 | 479,699 |
| 2022-03-24 | $26.69 | $26.81 | $26.50 | $26.59 | $26.42 | 366,599 |
| 2022-03-23 | $26.55 | $26.76 | $26.53 | $26.76 | $26.43 | 206,028 |
| 2022-03-22 | $26.63 | $26.64 | $26.53 | $26.56 | $26.23 | 92,463 |
| 2022-03-21 | $26.52 | $26.66 | $26.51 | $26.55 | $26.22 | 163,612 |
| 2022-03-18 | $26.53 | $26.68 | $26.53 | $26.54 | $26.21 | 898,648 |
| 2022-03-17 | $26.47 | $26.62 | $26.47 | $26.62 | $26.29 | 101,648 |
| 2022-03-16 | $26.58 | $26.60 | $26.48 | $26.48 | $26.15 | 114,755 |
| 2022-03-15 | $26.51 | $26.71 | $26.46 | $26.49 | $26.16 | 201,827 |
| 2022-03-14 | $26.51 | $26.58 | $26.47 | $26.47 | $26.14 | 183,982 |
| 2022-03-11 | $26.52 | $26.64 | $26.50 | $26.64 | $26.31 | 132,242 |
| 2022-03-10 | $26.60 | $26.66 | $26.44 | $26.50 | $26.17 | 201,225 |
| 2022-03-09 | $26.53 | $26.64 | $26.52 | $26.52 | $26.19 | 125,512 |
| 2022-03-08 | $26.49 | $26.66 | $26.46 | $26.57 | $26.24 | 145,823 |
| 2022-03-07 | $26.59 | $26.66 | $26.45 | $26.54 | $26.21 | 324,153 |
| 2022-03-04 | $26.59 | $26.76 | $26.46 | $26.60 | $26.27 | 166,371 |
| 2022-03-03 | $26.60 | $26.72 | $26.52 | $26.69 | $26.36 | 102,866 |
| 2022-03-02 | $26.44 | $26.62 | $26.44 | $26.55 | $26.22 | 178,387 |
| 2022-03-01 | $26.51 | $26.60 | $26.43 | $26.54 | $26.21 | 154,170 |
| 2022-02-28 | $26.45 | $26.57 | $26.43 | $26.55 | $26.22 | 106,605 |
| 2022-02-25 | $26.49 | $26.57 | $26.43 | $26.43 | $26.10 | 97,321 |
| 2022-02-24 | $26.38 | $26.56 | $26.36 | $26.48 | $26.15 | 277,368 |
| 2022-02-23 | $26.50 | $26.68 | $26.48 | $26.53 | $26.20 | 125,925 |
| 2022-02-22 | $26.52 | $26.66 | $26.42 | $26.48 | $26.15 | 137,197 |
| 2022-02-18 | $26.50 | $26.71 | $26.45 | $26.51 | $26.18 | 111,479 |
| 2022-02-17 | $26.45 | $26.62 | $26.42 | $26.48 | $26.15 | 148,991 |
| 2022-02-16 | $26.51 | $26.60 | $26.42 | $26.59 | $26.26 | 154,824 |
| 2022-02-15 | $26.38 | $26.60 | $26.35 | $26.51 | $26.18 | 168,759 |
| 2022-02-14 | $26.60 | $26.60 | $26.33 | $26.35 | $26.03 | 250,301 |
| 2022-02-11 | $26.45 | $26.56 | $26.41 | $26.54 | $26.21 | 170,264 |
| 2022-02-10 | $26.42 | $26.58 | $26.39 | $26.41 | $26.09 | 182,564 |
| 2022-02-09 | $26.44 | $26.50 | $26.37 | $26.40 | $26.08 | 181,096 |
| 2022-02-08 | $26.40 | $26.46 | $26.35 | $26.42 | $26.10 | 252,151 |
| 2022-02-07 | $26.51 | $26.60 | $26.35 | $26.36 | $26.04 | 317,776 |
| 2022-02-04 | $26.50 | $26.55 | $26.44 | $26.52 | $26.19 | 402,243 |
| 2022-02-03 | $26.56 | $26.77 | $26.48 | $26.55 | $26.22 | 291,970 |
| 2022-02-02 | $26.51 | $26.66 | $26.50 | $26.63 | $26.30 | 195,397 |
| 2022-02-01 | $26.55 | $26.80 | $26.55 | $26.62 | $26.29 | 287,839 |
| 2022-01-31 | $26.50 | $26.59 | $26.40 | $26.55 | $26.22 | 267,166 |
| 2022-01-28 | $26.50 | $26.75 | $26.40 | $26.50 | $26.17 | 247,120 |
| 2022-01-27 | $26.61 | $26.78 | $26.40 | $26.45 | $26.12 | 290,027 |
| 2022-01-26 | $26.63 | $26.82 | $26.44 | $26.52 | $26.19 | 487,975 |
| 2022-01-25 | $26.44 | $26.77 | $26.36 | $26.76 | $26.43 | 343,425 |
| 2022-01-24 | $26.46 | $26.55 | $26.20 | $26.50 | $26.17 | 626,272 |
| 2022-01-21 | $26.51 | $26.59 | $26.43 | $26.52 | $26.19 | 414,980 |
| 2022-01-20 | $26.49 | $26.66 | $26.45 | $26.49 | $26.16 | 436,357 |
| 2022-01-19 | $26.54 | $26.60 | $26.30 | $26.53 | $26.20 | 362,883 |
| 2022-01-18 | $26.55 | $26.69 | $26.35 | $26.52 | $26.19 | 421,730 |
| 2022-01-14 | $26.58 | $26.74 | $26.52 | $26.53 | $26.20 | 277,813 |
| 2022-01-13 | $26.48 | $26.60 | $26.48 | $26.53 | $26.20 | 233,724 |
| 2022-01-12 | $26.40 | $26.61 | $26.40 | $26.50 | $26.17 | 224,779 |
| 2022-01-11 | $26.43 | $26.49 | $26.35 | $26.41 | $26.09 | 189,655 |
| 2022-01-10 | $26.50 | $26.53 | $26.29 | $26.37 | $26.05 | 426,774 |
| 2022-01-07 | $26.53 | $26.70 | $26.40 | $26.40 | $26.08 | 263,069 |
| 2022-01-06 | $26.56 | $26.76 | $26.42 | $26.44 | $26.11 | 443,008 |
| 2022-01-05 | $26.46 | $26.85 | $26.41 | $26.60 | $26.27 | 808,778 |
| 2022-01-04 | $26.44 | $26.93 | $26.36 | $26.64 | $26.31 | 414,451 |
| 2022-01-03 | $26.34 | $26.60 | $26.24 | $26.60 | $26.27 | 643,995 |
| 2021-12-31 | $26.35 | $26.53 | $26.25 | $26.39 | $26.07 | 440,679 |
| 2021-12-30 | $26.70 | $26.72 | $26.21 | $26.45 | $26.12 | 526,986 |
| 2021-12-29 | $26.65 | $26.91 | $26.53 | $26.73 | $26.40 | 391,662 |
| 2021-12-28 | $26.18 | $26.75 | $26.18 | $26.66 | $26.33 | 406,106 |
| 2021-12-27 | $26.33 | $26.48 | $26.25 | $26.27 | $25.95 | 542,835 |
| 2021-12-23 | $26.55 | $26.71 | $26.41 | $26.59 | $26.26 | 522,421 |
| 2021-12-22 | $26.30 | $26.59 | $26.15 | $26.57 | $26.24 | 1,385,747 |
| 2021-12-21 | $26.50 | $26.91 | $26.34 | $26.70 | $26.21 | 2,855,465 |
| 2021-12-20 | $26.50 | $27.48 | $26.01 | $27.20 | $26.70 | 11,206,142 |
| 2021-12-17 | $14.39 | $15.85 | $14.30 | $15.44 | $15.16 | 2,180,146 |
| 2021-12-16 | $14.23 | $14.84 | $14.03 | $14.40 | $14.14 | 304,737 |
| 2021-12-15 | $13.94 | $14.27 | $13.85 | $14.23 | $13.97 | 403,036 |
| 2021-12-14 | $13.85 | $14.08 | $13.79 | $13.82 | $13.57 | 274,312 |
| 2021-12-13 | $13.82 | $14.12 | $13.51 | $13.94 | $13.68 | 243,145 |
| 2021-12-10 | $14.16 | $14.38 | $13.81 | $13.98 | $13.72 | 87,881 |
| 2021-12-09 | $14.48 | $14.65 | $13.98 | $14.00 | $13.74 | 296,095 |
| 2021-12-08 | $14.26 | $14.77 | $14.18 | $14.54 | $14.27 | 157,618 |
| 2021-12-07 | $14.59 | $14.73 | $14.03 | $14.17 | $13.91 | 177,314 |
| 2021-12-06 | $14.46 | $14.86 | $14.22 | $14.43 | $14.17 | 141,389 |
| 2021-12-03 | $14.88 | $14.88 | $14.17 | $14.54 | $14.27 | 150,665 |
| 2021-12-02 | $14.40 | $14.94 | $14.07 | $14.82 | $14.55 | 321,994 |
| 2021-12-01 | $14.99 | $15.12 | $14.25 | $14.26 | $14.00 | 173,234 |
| 2021-11-30 | $15.05 | $15.33 | $14.78 | $14.79 | $14.52 | 113,817 |
| 2021-11-29 | $15.23 | $15.53 | $14.83 | $15.06 | $14.78 | 186,253 |
| 2021-11-26 | $16.19 | $16.25 | $15.13 | $15.43 | $15.15 | 177,448 |
| 2021-11-24 | $15.67 | $16.62 | $15.62 | $16.61 | $16.31 | 332,272 |
| 2021-11-23 | $15.29 | $15.83 | $15.27 | $15.74 | $15.45 | 235,182 |
| 2021-11-22 | $14.89 | $15.51 | $14.80 | $15.31 | $15.03 | 124,793 |
| 2021-11-19 | $14.44 | $14.88 | $14.26 | $14.87 | $14.60 | 298,855 |
| 2021-11-18 | $14.83 | $15.00 | $14.49 | $14.66 | $14.39 | 96,705 |
| 2021-11-17 | $14.99 | $14.99 | $14.50 | $14.83 | $14.56 | 116,612 |
| 2021-11-16 | $15.20 | $15.29 | $14.76 | $14.93 | $14.66 | 160,367 |
| 2021-11-15 | $14.66 | $15.27 | $14.53 | $15.20 | $14.92 | 143,931 |
| 2021-11-12 | $14.46 | $14.87 | $14.31 | $14.52 | $14.25 | 137,558 |
| 2021-11-11 | $14.01 | $14.53 | $13.80 | $14.52 | $14.25 | 118,052 |
| 2021-11-10 | $14.00 | $14.34 | $13.81 | $14.00 | $13.74 | 112,119 |
| 2021-11-09 | $13.47 | $13.99 | $13.47 | $13.99 | $13.73 | 99,864 |
| 2021-11-08 | $13.49 | $13.49 | $13.27 | $13.45 | $13.20 | 49,690 |
| 2021-11-05 | $13.40 | $13.60 | $13.00 | $13.40 | $13.15 | 263,125 |
| 2021-11-04 | $13.63 | $14.00 | $13.33 | $13.40 | $13.15 | 117,840 |
| 2021-11-03 | $13.31 | $13.91 | $13.29 | $13.53 | $13.28 | 166,985 |
| 2021-11-02 | $13.51 | $13.70 | $13.31 | $13.55 | $13.30 | 104,606 |
| 2021-11-01 | $13.43 | $13.85 | $13.40 | $13.51 | $13.26 | 152,085 |
| 2021-10-29 | $13.58 | $13.89 | $13.40 | $13.53 | $13.28 | 154,279 |
| 2021-10-28 | $13.82 | $14.07 | $13.57 | $13.70 | $13.45 | 145,688 |
| 2021-10-27 | $13.79 | $14.19 | $13.69 | $13.90 | $13.65 | 112,737 |
| 2021-10-26 | $13.70 | $14.31 | $13.51 | $13.87 | $13.62 | 271,563 |
| 2021-10-25 | $13.37 | $13.84 | $13.28 | $13.71 | $13.46 | 153,792 |
| 2021-10-22 | $13.75 | $13.86 | $13.03 | $13.46 | $13.21 | 604,580 |
| 2021-10-21 | $14.62 | $14.65 | $13.78 | $13.82 | $13.57 | 136,935 |
| 2021-10-20 | $15.00 | $15.10 | $14.31 | $14.56 | $14.29 | 326,850 |
| 2021-10-19 | $14.89 | $15.14 | $14.40 | $15.10 | $14.82 | 340,050 |
| 2021-10-18 | $13.96 | $14.82 | $13.88 | $14.72 | $14.45 | 266,935 |
| 2021-10-15 | $13.88 | $14.17 | $13.72 | $14.07 | $13.81 | 179,443 |
| 2021-10-14 | $13.24 | $13.84 | $13.12 | $13.83 | $13.58 | 183,977 |
| 2021-10-13 | $13.00 | $13.24 | $12.95 | $13.22 | $12.98 | 280,265 |
| 2021-10-12 | $12.66 | $12.99 | $12.59 | $12.98 | $12.74 | 53,173 |
| 2021-10-11 | $12.59 | $12.75 | $12.54 | $12.66 | $12.43 | 105,506 |
| 2021-10-08 | $13.08 | $13.08 | $12.61 | $12.66 | $12.43 | 199,923 |
| 2021-10-07 | $12.95 | $13.12 | $12.95 | $13.01 | $12.77 | 96,128 |
| 2021-10-06 | $12.67 | $13.01 | $12.65 | $12.94 | $12.70 | 187,917 |
| 2021-10-05 | $13.00 | $13.14 | $12.68 | $12.80 | $12.57 | 155,144 |
| 2021-10-04 | $12.90 | $13.15 | $12.83 | $13.00 | $12.76 | 171,779 |
| 2021-10-01 | $12.80 | $13.08 | $12.68 | $12.83 | $12.60 | 159,136 |
| 2021-09-30 | $12.85 | $12.90 | $12.60 | $12.74 | $12.51 | 221,987 |
| 2021-09-29 | $12.57 | $12.91 | $12.43 | $12.85 | $12.61 | 230,142 |
| 2021-09-28 | $12.46 | $12.63 | $12.33 | $12.52 | $12.29 | 227,153 |
| 2021-09-27 | $12.00 | $12.51 | $12.00 | $12.48 | $12.25 | 559,585 |
| 2021-09-24 | $11.84 | $12.10 | $11.84 | $11.97 | $11.75 | 131,948 |
| 2021-09-23 | $12.09 | $12.34 | $11.67 | $11.94 | $11.72 | 647,690 |
| 2021-09-22 | $12.42 | $12.66 | $12.20 | $12.35 | $11.96 | 267,669 |
| 2021-09-21 | $12.89 | $12.89 | $12.20 | $12.34 | $11.95 | 300,653 |
| 2021-09-20 | $12.28 | $13.07 | $11.81 | $12.68 | $12.28 | 934,822 |
| 2021-09-17 | $11.38 | $12.75 | $11.35 | $12.65 | $12.25 | 1,224,342 |
| 2021-09-16 | $10.84 | $12.00 | $10.67 | $11.32 | $10.96 | 844,293 |
| 2021-09-15 | $10.85 | $10.92 | $10.71 | $10.85 | $10.51 | 169,529 |
| 2021-09-14 | $10.71 | $10.86 | $10.56 | $10.80 | $10.46 | 164,367 |
| 2021-09-13 | $10.87 | $10.87 | $10.41 | $10.61 | $10.28 | 225,478 |
| 2021-09-10 | $10.84 | $10.97 | $10.67 | $10.80 | $10.46 | 168,992 |
| 2021-09-09 | $10.95 | $11.17 | $10.83 | $10.83 | $10.49 | 115,948 |
| 2021-09-08 | $10.82 | $11.10 | $10.80 | $11.10 | $10.75 | 163,212 |
| 2021-09-07 | $10.95 | $11.02 | $10.73 | $10.80 | $10.46 | 137,811 |
| 2021-09-03 | $11.06 | $11.13 | $10.83 | $10.91 | $10.57 | 89,842 |
| 2021-09-02 | $11.17 | $11.17 | $11.02 | $11.13 | $10.78 | 80,533 |
| 2021-09-01 | $11.01 | $11.26 | $10.90 | $11.08 | $10.73 | 217,424 |
| 2021-08-31 | $10.95 | $11.08 | $10.83 | $10.89 | $10.55 | 158,456 |
| 2021-08-30 | $11.04 | $11.13 | $10.76 | $10.95 | $10.61 | 150,998 |
| 2021-08-27 | $11.04 | $11.32 | $11.04 | $11.04 | $10.69 | 150,176 |
| 2021-08-26 | $11.32 | $11.44 | $11.00 | $11.04 | $10.69 | 133,148 |
| 2021-08-25 | $11.41 | $11.59 | $11.32 | $11.39 | $11.03 | 93,144 |
| 2021-08-24 | $11.57 | $11.57 | $11.40 | $11.45 | $11.09 | 98,271 |
| 2021-08-23 | $11.69 | $11.77 | $11.39 | $11.49 | $11.13 | 90,985 |
| 2021-08-20 | $11.35 | $11.74 | $11.30 | $11.69 | $11.32 | 138,646 |
| 2021-08-19 | $11.39 | $11.46 | $11.27 | $11.38 | $11.02 | 105,548 |
| 2021-08-18 | $11.51 | $11.75 | $11.43 | $11.44 | $11.08 | 114,697 |
| 2021-08-17 | $11.55 | $11.55 | $11.31 | $11.52 | $11.16 | 197,194 |
| 2021-08-16 | $11.96 | $12.04 | $11.60 | $11.69 | $11.32 | 242,406 |
| 2021-08-13 | $11.91 | $12.10 | $11.88 | $12.03 | $11.65 | 103,164 |
| 2021-08-12 | $11.98 | $12.03 | $11.81 | $11.95 | $11.57 | 163,482 |
| 2021-08-11 | $12.07 | $12.07 | $11.90 | $11.98 | $11.60 | 170,195 |
| 2021-08-10 | $12.23 | $12.36 | $11.95 | $11.98 | $11.60 | 267,544 |
| 2021-08-09 | $12.58 | $12.66 | $11.85 | $12.22 | $11.84 | 328,085 |
| 2021-08-06 | $12.81 | $13.05 | $12.56 | $12.64 | $12.24 | 259,430 |
| 2021-08-05 | $12.65 | $12.98 | $12.54 | $12.78 | $12.38 | 361,105 |
| 2021-08-04 | $12.78 | $12.78 | $12.43 | $12.44 | $12.05 | 285,728 |
| 2021-08-03 | $13.01 | $13.01 | $12.56 | $12.83 | $12.43 | 232,574 |
| 2021-08-02 | $12.71 | $12.92 | $12.62 | $12.82 | $12.42 | 274,250 |
| 2021-07-30 | $12.60 | $12.90 | $12.60 | $12.77 | $12.37 | 277,693 |
| 2021-07-29 | $12.41 | $12.74 | $12.31 | $12.56 | $12.16 | 291,682 |
| 2021-07-28 | $12.48 | $12.65 | $12.20 | $12.27 | $11.88 | 335,351 |
| 2021-07-27 | $12.19 | $12.55 | $12.14 | $12.53 | $12.14 | 433,975 |
| 2021-07-26 | $12.05 | $12.32 | $12.02 | $12.20 | $11.82 | 377,046 |
| 2021-07-23 | $11.97 | $12.22 | $11.86 | $12.15 | $11.77 | 330,908 |
| 2021-07-22 | $11.63 | $11.93 | $11.38 | $11.93 | $11.55 | 330,865 |
| 2021-07-21 | $11.27 | $11.69 | $11.27 | $11.60 | $11.23 | 487,030 |
| 2021-07-20 | $11.05 | $11.47 | $11.05 | $11.29 | $10.93 | 783,279 |
| 2021-07-19 | $11.02 | $11.12 | $10.71 | $11.05 | $10.70 | 331,135 |
| 2021-07-16 | $11.19 | $11.33 | $11.06 | $11.09 | $10.74 | 335,907 |
| 2021-07-15 | $11.14 | $11.30 | $10.99 | $11.06 | $10.71 | 410,957 |
| 2021-07-14 | $10.62 | $11.14 | $10.62 | $11.12 | $10.77 | 392,758 |
| 2021-07-13 | $10.73 | $10.81 | $10.58 | $10.62 | $10.29 | 239,571 |
| 2021-07-12 | $10.52 | $10.92 | $10.52 | $10.82 | $10.48 | 326,537 |
| 2021-07-09 | $10.30 | $10.60 | $10.26 | $10.57 | $10.24 | 352,976 |
| 2021-07-08 | $10.10 | $10.28 | $9.95 | $10.23 | $9.91 | 345,930 |
| 2021-07-07 | $10.31 | $10.38 | $10.17 | $10.29 | $9.97 | 338,611 |
| 2021-07-06 | $10.40 | $10.44 | $10.10 | $10.30 | $9.98 | 352,300 |
| 2021-07-02 | $10.50 | $10.52 | $10.30 | $10.37 | $10.04 | 326,369 |
| 2021-07-01 | $10.25 | $10.50 | $10.21 | $10.39 | $10.06 | 472,028 |
| 2021-06-30 | $10.04 | $10.23 | $9.98 | $10.17 | $9.85 | 382,949 |
| 2021-06-29 | $9.90 | $10.11 | $9.85 | $10.00 | $9.69 | 345,699 |
| 2021-06-28 | $9.98 | $10.11 | $9.71 | $9.88 | $9.57 | 427,308 |
| 2021-06-25 | $9.95 | $10.19 | $9.86 | $9.98 | $9.67 | 3,716,102 |
| 2021-06-24 | $9.79 | $9.97 | $9.75 | $9.93 | $9.62 | 458,520 |
| 2021-06-23 | $9.83 | $10.00 | $9.77 | $9.99 | $9.52 | 480,426 |
| 2021-06-22 | $10.02 | $10.02 | $9.70 | $9.83 | $9.37 | 414,709 |
| 2021-06-21 | $9.57 | $10.07 | $9.50 | $9.92 | $9.45 | 527,468 |
| 2021-06-18 | $9.87 | $9.92 | $9.41 | $9.45 | $9.01 | 1,038,317 |
| 2021-06-17 | $10.06 | $10.20 | $9.86 | $9.90 | $9.43 | 438,217 |
| 2021-06-16 | $9.89 | $10.23 | $9.89 | $10.06 | $9.59 | 501,797 |
| 2021-06-15 | $10.21 | $10.31 | $9.94 | $10.07 | $9.60 | 619,987 |
| 2021-06-14 | $10.17 | $10.37 | $10.10 | $10.20 | $9.72 | 405,527 |
| 2021-06-11 | $10.06 | $10.12 | $9.92 | $10.10 | $9.62 | 340,991 |
| 2021-06-10 | $10.16 | $10.27 | $10.02 | $10.07 | $9.60 | 407,681 |
| 2021-06-09 | $9.74 | $10.17 | $9.74 | $10.12 | $9.64 | 832,697 |
| 2021-06-08 | $9.45 | $9.76 | $9.44 | $9.69 | $9.23 | 445,966 |
| 2021-06-07 | $9.53 | $9.68 | $9.46 | $9.58 | $9.13 | 389,399 |
| 2021-06-04 | $9.59 | $9.67 | $9.46 | $9.65 | $9.20 | 277,921 |
| 2021-06-03 | $9.39 | $9.68 | $9.39 | $9.52 | $9.07 | 508,563 |
| 2021-06-02 | $9.96 | $9.96 | $9.72 | $9.81 | $9.35 | 444,669 |
| 2021-06-01 | $9.82 | $9.96 | $9.62 | $9.95 | $9.48 | 537,124 |
| 2021-05-28 | $9.67 | $9.82 | $9.60 | $9.71 | $9.25 | 410,074 |
| 2021-05-27 | $9.65 | $9.80 | $9.59 | $9.66 | $9.21 | 384,494 |
| 2021-05-26 | $9.59 | $9.86 | $9.54 | $9.77 | $9.31 | 394,238 |
| 2021-05-25 | $9.57 | $9.84 | $9.43 | $9.58 | $9.13 | 455,012 |
| 2021-05-24 | $9.50 | $9.65 | $9.30 | $9.48 | $9.03 | 345,367 |
| 2021-05-21 | $9.54 | $9.57 | $9.35 | $9.50 | $9.05 | 363,090 |
| 2021-05-20 | $9.31 | $9.53 | $9.31 | $9.46 | $9.01 | 397,305 |
| 2021-05-19 | $9.34 | $9.51 | $9.16 | $9.48 | $9.03 | 335,253 |
| 2021-05-18 | $9.45 | $9.75 | $9.33 | $9.55 | $9.10 | 281,667 |
| 2021-05-17 | $9.50 | $9.63 | $9.32 | $9.51 | $9.06 | 280,371 |
| 2021-05-14 | $9.43 | $9.67 | $9.25 | $9.42 | $8.98 | 331,234 |
| 2021-05-13 | $8.86 | $9.43 | $8.85 | $9.32 | $8.88 | 371,442 |
| 2021-05-12 | $9.50 | $9.50 | $8.80 | $8.89 | $8.47 | 340,916 |
| 2021-05-11 | $9.72 | $9.78 | $9.44 | $9.56 | $9.11 | 291,411 |
| 2021-05-10 | $9.40 | $9.85 | $9.38 | $9.80 | $9.34 | 687,996 |
| 2021-05-07 | $9.03 | $9.39 | $9.03 | $9.34 | $8.90 | 424,378 |
| 2021-05-06 | $9.04 | $9.29 | $9.01 | $9.05 | $8.62 | 348,943 |
| 2021-05-05 | $9.12 | $9.17 | $9.05 | $9.13 | $8.70 | 153,821 |
| 2021-05-04 | $9.47 | $9.52 | $9.15 | $9.17 | $8.74 | 257,857 |
| 2021-05-03 | $9.53 | $9.55 | $9.33 | $9.50 | $9.05 | 245,783 |
| 2021-04-30 | $9.47 | $9.69 | $9.36 | $9.48 | $9.03 | 298,499 |
| 2021-04-29 | $9.48 | $9.71 | $9.36 | $9.48 | $9.03 | 402,014 |
| 2021-04-28 | $9.36 | $9.65 | $9.30 | $9.53 | $9.08 | 372,459 |
| 2021-04-27 | $9.82 | $9.82 | $9.56 | $9.56 | $9.11 | 242,440 |
| 2021-04-26 | $9.65 | $9.78 | $9.59 | $9.73 | $9.27 | 407,717 |
| 2021-04-23 | $9.40 | $9.65 | $9.27 | $9.63 | $9.18 | 241,014 |
| 2021-04-22 | $9.46 | $9.57 | $9.26 | $9.46 | $9.01 | 293,738 |
| 2021-04-21 | $9.55 | $9.64 | $9.24 | $9.38 | $8.94 | 376,703 |
| 2021-04-20 | $9.47 | $9.68 | $9.41 | $9.49 | $9.04 | 336,540 |
| 2021-04-19 | $9.24 | $9.62 | $9.24 | $9.51 | $9.06 | 316,111 |
| 2021-04-16 | $9.46 | $9.46 | $9.16 | $9.30 | $8.86 | 326,740 |
| 2021-04-15 | $9.22 | $9.53 | $9.22 | $9.41 | $8.97 | 521,809 |
| 2021-04-14 | $9.77 | $9.89 | $9.16 | $9.20 | $8.77 | 797,635 |
| 2021-04-13 | $9.75 | $9.89 | $9.60 | $9.84 | $9.38 | 296,589 |
| 2021-04-12 | $9.88 | $9.88 | $9.66 | $9.70 | $9.24 | 236,806 |
| 2021-04-09 | $9.68 | $10.03 | $9.66 | $9.83 | $9.37 | 380,090 |
| 2021-04-08 | $10.01 | $10.14 | $9.80 | $9.97 | $9.50 | 370,117 |
| 2021-04-07 | $10.20 | $10.34 | $9.87 | $9.91 | $9.44 | 290,825 |
| 2021-04-06 | $10.08 | $10.20 | $9.94 | $10.15 | $9.67 | 538,309 |
| 2021-04-05 | $10.45 | $10.61 | $10.02 | $10.15 | $9.67 | 361,331 |
| 2021-04-01 | $10.10 | $10.45 | $10.02 | $10.42 | $9.93 | 329,333 |
| 2021-03-31 | $9.91 | $10.45 | $9.91 | $10.11 | $9.63 | 337,409 |
| 2021-03-30 | $10.28 | $10.56 | $10.27 | $10.49 | $10.00 | 323,859 |
| 2021-03-29 | $10.53 | $10.92 | $10.32 | $10.43 | $9.94 | 320,953 |
| 2021-03-26 | $10.26 | $10.80 | $10.19 | $10.74 | $10.23 | 247,118 |
| 2021-03-25 | $10.45 | $10.63 | $10.04 | $10.09 | $9.61 | 439,742 |
| 2021-03-24 | $11.00 | $11.20 | $10.44 | $10.45 | $9.96 | 355,302 |
| 2021-03-23 | $11.16 | $11.46 | $10.91 | $11.09 | $10.41 | 344,594 |
| 2021-03-22 | $11.24 | $11.24 | $10.74 | $11.08 | $10.40 | 277,433 |
| 2021-03-19 | $11.38 | $11.48 | $11.03 | $11.31 | $10.61 | 695,781 |
| 2021-03-18 | $11.47 | $11.58 | $11.31 | $11.44 | $10.73 | 172,883 |
| 2021-03-17 | $11.37 | $11.48 | $11.19 | $11.47 | $10.76 | 195,995 |
| 2021-03-16 | $12.05 | $12.05 | $11.36 | $11.51 | $10.80 | 197,554 |
| 2021-03-15 | $12.00 | $12.06 | $11.74 | $12.05 | $11.31 | 214,892 |
| 2021-03-12 | $11.52 | $11.98 | $11.52 | $11.96 | $11.22 | 172,116 |
| 2021-03-11 | $11.67 | $11.83 | $11.46 | $11.62 | $10.90 | 180,782 |
| 2021-03-10 | $11.51 | $11.86 | $11.37 | $11.56 | $10.85 | 276,228 |
| 2021-03-09 | $11.44 | $11.98 | $11.35 | $11.49 | $10.78 | 317,592 |
| 2021-03-08 | $11.15 | $11.60 | $10.87 | $11.52 | $10.81 | 444,330 |
| 2021-03-05 | $10.96 | $11.15 | $10.65 | $11.08 | $10.40 | 386,819 |
| 2021-03-04 | $11.10 | $11.40 | $10.66 | $10.80 | $10.13 | 361,365 |
| 2021-03-03 | $10.75 | $11.44 | $10.66 | $11.12 | $10.43 | 336,303 |
| 2021-03-02 | $10.70 | $11.05 | $10.55 | $10.82 | $10.15 | 237,577 |
| 2021-03-01 | $11.00 | $11.34 | $10.84 | $10.88 | $10.21 | 462,826 |
| 2021-02-26 | $10.91 | $11.15 | $10.45 | $10.72 | $10.06 | 446,625 |
| 2021-02-25 | $11.57 | $11.65 | $10.81 | $10.93 | $10.26 | 538,934 |
| 2021-02-24 | $11.75 | $12.20 | $11.48 | $11.73 | $11.01 | 520,083 |
| 2021-02-23 | $11.37 | $12.00 | $11.28 | $11.84 | $11.11 | 476,398 |
| 2021-02-22 | $11.14 | $11.62 | $11.14 | $11.35 | $10.65 | 447,681 |
| 2021-02-19 | $11.04 | $11.55 | $10.98 | $11.24 | $10.55 | 369,752 |
| 2021-02-18 | $11.29 | $11.56 | $11.06 | $11.07 | $10.39 | 397,465 |
| 2021-02-17 | $11.62 | $11.86 | $11.22 | $11.39 | $10.69 | 277,217 |
| 2021-02-16 | $11.24 | $11.87 | $11.20 | $11.67 | $10.95 | 371,883 |
| 2021-02-12 | $10.54 | $11.44 | $10.54 | $11.29 | $10.59 | 245,369 |
| 2021-02-11 | $11.49 | $11.80 | $10.12 | $10.46 | $9.81 | 595,579 |
| 2021-02-10 | $11.62 | $12.27 | $11.62 | $11.86 | $11.13 | 358,954 |
| 2021-02-09 | $11.43 | $11.71 | $11.35 | $11.71 | $10.99 | 344,886 |
| 2021-02-08 | $11.26 | $11.72 | $11.08 | $11.52 | $10.81 | 457,263 |
| 2021-02-05 | $11.39 | $11.57 | $11.03 | $11.27 | $10.57 | 352,979 |
| 2021-02-04 | $10.71 | $11.42 | $10.70 | $11.24 | $10.55 | 345,352 |
| 2021-02-03 | $10.88 | $10.93 | $10.54 | $10.85 | $10.18 | 219,953 |
| 2021-02-02 | $10.49 | $11.00 | $10.41 | $10.90 | $10.23 | 214,018 |
| 2021-02-01 | $10.45 | $10.49 | $10.16 | $10.40 | $9.76 | 188,229 |
| 2021-01-29 | $10.80 | $11.15 | $10.31 | $10.46 | $9.81 | 279,312 |
| 2021-01-28 | $10.54 | $11.15 | $10.47 | $10.83 | $10.16 | 310,108 |
| 2021-01-27 | $10.71 | $11.00 | $10.45 | $10.49 | $9.84 | 280,360 |
| 2021-01-26 | $11.27 | $11.27 | $10.82 | $10.96 | $10.28 | 237,065 |
| 2021-01-25 | $11.33 | $11.56 | $10.82 | $11.17 | $10.48 | 233,522 |
| 2021-01-22 | $11.25 | $11.52 | $11.20 | $11.43 | $10.73 | 267,964 |
| 2021-01-21 | $11.70 | $11.70 | $11.03 | $11.40 | $10.70 | 190,155 |
| 2021-01-20 | $11.40 | $11.79 | $11.37 | $11.64 | $10.92 | 240,355 |
| 2021-01-19 | $11.83 | $11.86 | $11.29 | $11.48 | $10.77 | 283,154 |
| 2021-01-15 | $11.37 | $11.84 | $11.28 | $11.84 | $11.11 | 156,275 |
| 2021-01-14 | $11.75 | $11.88 | $11.40 | $11.52 | $10.81 | 205,467 |
| 2021-01-13 | $11.73 | $11.93 | $11.62 | $11.76 | $11.03 | 158,045 |
| 2021-01-12 | $11.60 | $11.87 | $11.57 | $11.81 | $11.08 | 200,019 |
| 2021-01-11 | $11.51 | $11.76 | $11.41 | $11.61 | $10.89 | 213,391 |
| 2021-01-08 | $12.01 | $12.05 | $11.68 | $11.90 | $11.17 | 207,490 |
| 2021-01-07 | $12.11 | $12.16 | $11.57 | $11.85 | $11.12 | 269,883 |
| 2021-01-06 | $12.12 | $12.20 | $11.83 | $12.05 | $11.31 | 303,378 |
| 2021-01-05 | $12.15 | $12.25 | $11.84 | $11.85 | $11.12 | 316,527 |
| 2021-01-04 | $12.67 | $12.83 | $12.03 | $12.08 | $11.34 | 384,199 |
| 2020-12-31 | $12.07 | $12.75 | $11.86 | $12.67 | $11.89 | 270,322 |
| 2020-12-30 | $11.65 | $12.20 | $11.48 | $12.01 | $11.27 | 305,623 |
| 2020-12-29 | $11.94 | $12.01 | $11.38 | $11.69 | $10.97 | 340,201 |
| 2020-12-28 | $11.87 | $12.09 | $11.66 | $11.99 | $11.25 | 273,586 |
| 2020-12-24 | $11.29 | $12.03 | $11.22 | $11.84 | $11.11 | 168,220 |
| 2020-12-23 | $11.30 | $11.55 | $10.98 | $11.33 | $10.63 | 191,221 |
| 2020-12-22 | $11.62 | $11.69 | $10.92 | $11.30 | $10.45 | 581,946 |
| 2020-12-21 | $11.74 | $11.82 | $11.21 | $11.60 | $10.73 | 553,674 |
| 2020-12-18 | $11.68 | $11.99 | $11.09 | $11.96 | $11.06 | 1,120,248 |
| 2020-12-17 | $11.41 | $11.84 | $11.20 | $11.74 | $10.86 | 353,936 |
| 2020-12-16 | $11.20 | $11.75 | $11.08 | $11.38 | $10.53 | 890,424 |
| 2020-12-15 | $11.02 | $11.29 | $10.90 | $11.06 | $10.23 | 251,150 |
| 2020-12-14 | $10.91 | $10.98 | $10.57 | $10.84 | $10.03 | 247,299 |
| 2020-12-11 | $11.53 | $11.53 | $10.68 | $10.81 | $10.00 | 152,235 |
| 2020-12-10 | $11.40 | $11.74 | $11.40 | $11.62 | $10.75 | 241,327 |
| 2020-12-09 | $11.15 | $11.58 | $10.86 | $11.53 | $10.67 | 418,114 |
| 2020-12-08 | $10.66 | $11.14 | $10.66 | $11.14 | $10.31 | 180,590 |
| 2020-12-07 | $10.71 | $10.77 | $10.50 | $10.71 | $9.91 | 234,856 |
| 2020-12-04 | $10.58 | $11.01 | $10.58 | $10.79 | $9.98 | 207,835 |
| 2020-12-03 | $10.45 | $10.66 | $10.40 | $10.61 | $9.81 | 154,349 |
| 2020-12-02 | $10.48 | $10.56 | $10.05 | $10.48 | $9.69 | 200,358 |
| 2020-12-01 | $10.29 | $10.73 | $10.22 | $10.58 | $9.79 | 750,406 |
| 2020-11-30 | $9.40 | $10.27 | $9.40 | $10.20 | $9.44 | 398,815 |
| 2020-11-27 | $9.42 | $9.58 | $9.16 | $9.38 | $8.68 | 288,319 |
| 2020-11-25 | $9.65 | $9.66 | $9.36 | $9.44 | $8.73 | 222,264 |
| 2020-11-24 | $9.51 | $9.73 | $9.39 | $9.65 | $8.93 | 322,190 |
| 2020-11-23 | $9.50 | $9.61 | $9.25 | $9.29 | $8.59 | 165,547 |
| 2020-11-20 | $9.18 | $9.49 | $9.18 | $9.37 | $8.67 | 144,818 |
| 2020-11-19 | $9.01 | $9.46 | $9.00 | $9.34 | $8.64 | 152,605 |
| 2020-11-18 | $9.46 | $9.61 | $8.99 | $9.02 | $8.34 | 217,352 |
| 2020-11-17 | $9.46 | $9.65 | $9.34 | $9.50 | $8.79 | 135,320 |
| 2020-11-16 | $9.44 | $9.66 | $9.33 | $9.50 | $8.79 | 251,425 |
| 2020-11-13 | $9.11 | $9.48 | $9.11 | $9.25 | $8.56 | 214,885 |
| 2020-11-12 | $9.39 | $9.47 | $8.92 | $9.09 | $8.41 | 171,384 |
| 2020-11-11 | $9.31 | $9.48 | $9.19 | $9.44 | $8.73 | 139,158 |
| 2020-11-10 | $9.10 | $9.60 | $9.05 | $9.33 | $8.63 | 283,473 |
| 2020-11-09 | $9.00 | $9.63 | $8.86 | $9.09 | $8.41 | 282,064 |
| 2020-11-06 | $8.51 | $8.81 | $8.42 | $8.44 | $7.81 | 129,471 |
| 2020-11-05 | $8.38 | $8.74 | $8.38 | $8.45 | $7.82 | 162,242 |
| 2020-11-04 | $8.88 | $8.96 | $8.45 | $8.53 | $7.89 | 157,624 |
| 2020-11-03 | $8.65 | $9.15 | $8.65 | $9.01 | $8.33 | 159,277 |
| 2020-11-02 | $8.64 | $8.88 | $8.48 | $8.56 | $7.92 | 187,160 |
| 2020-10-30 | $8.49 | $8.74 | $8.42 | $8.66 | $8.01 | 136,373 |
| 2020-10-29 | $8.02 | $8.58 | $8.01 | $8.55 | $7.91 | 143,806 |
| 2020-10-28 | $8.00 | $8.14 | $7.90 | $8.01 | $7.41 | 162,942 |
| 2020-10-27 | $8.37 | $8.41 | $8.15 | $8.15 | $7.54 | 99,877 |
| 2020-10-26 | $8.46 | $8.51 | $8.23 | $8.26 | $7.64 | 94,046 |
| 2020-10-23 | $8.43 | $8.58 | $8.37 | $8.51 | $7.87 | 147,045 |
| 2020-10-22 | $8.19 | $8.46 | $8.19 | $8.37 | $7.74 | 137,739 |
| 2020-10-21 | $8.32 | $8.32 | $8.11 | $8.21 | $7.59 | 128,992 |
| 2020-10-20 | $8.29 | $8.38 | $8.20 | $8.32 | $7.70 | 112,734 |
| 2020-10-19 | $8.22 | $8.33 | $8.14 | $8.25 | $7.63 | 163,297 |
| 2020-10-16 | $8.48 | $8.48 | $8.10 | $8.11 | $7.50 | 126,298 |
| 2020-10-15 | $8.26 | $8.61 | $8.10 | $8.54 | $7.90 | 180,470 |
| 2020-10-14 | $8.69 | $8.70 | $8.33 | $8.35 | $7.72 | 180,723 |
| 2020-10-13 | $8.58 | $8.75 | $8.57 | $8.72 | $8.07 | 132,071 |
| 2020-10-12 | $8.58 | $8.85 | $8.45 | $8.80 | $8.14 | 117,417 |
| 2020-10-09 | $8.71 | $8.90 | $8.47 | $8.48 | $7.84 | 139,620 |
| 2020-10-08 | $8.43 | $8.67 | $8.36 | $8.61 | $7.96 | 156,208 |
| 2020-10-07 | $8.20 | $8.45 | $8.15 | $8.38 | $7.75 | 153,414 |
| 2020-10-06 | $8.18 | $8.34 | $8.04 | $8.10 | $7.49 | 221,515 |
| 2020-10-05 | $8.19 | $8.20 | $7.89 | $8.10 | $7.49 | 199,296 |
| 2020-10-02 | $7.73 | $8.17 | $7.67 | $8.16 | $7.55 | 190,065 |
| 2020-10-01 | $7.67 | $7.92 | $7.64 | $7.85 | $7.26 | 226,287 |
| 2020-09-30 | $7.45 | $7.67 | $7.44 | $7.58 | $7.01 | 151,565 |
| 2020-09-29 | $7.53 | $7.56 | $7.23 | $7.44 | $6.88 | 153,436 |
| 2020-09-28 | $7.44 | $7.68 | $7.27 | $7.48 | $6.92 | 211,969 |
| 2020-09-25 | $7.03 | $7.40 | $7.02 | $7.40 | $6.85 | 236,947 |
| 2020-09-24 | $6.86 | $7.36 | $6.83 | $7.00 | $6.48 | 300,741 |
| 2020-09-23 | $7.20 | $7.31 | $7.05 | $7.07 | $6.39 | 237,281 |
| 2020-09-22 | $7.30 | $7.40 | $7.13 | $7.19 | $6.50 | 225,343 |
| 2020-09-21 | $7.73 | $7.73 | $7.12 | $7.23 | $6.54 | 391,359 |
| 2020-09-18 | $7.98 | $7.98 | $7.57 | $7.57 | $6.84 | 401,400 |
| 2020-09-17 | $7.85 | $8.06 | $7.78 | $7.89 | $7.13 | 90,759 |
| 2020-09-16 | $7.71 | $8.09 | $7.69 | $7.97 | $7.21 | 172,915 |
| 2020-09-15 | $7.86 | $8.06 | $7.64 | $7.64 | $6.91 | 249,397 |
| 2020-09-14 | $7.52 | $7.75 | $7.43 | $7.73 | $6.99 | 178,783 |
| 2020-09-11 | $7.48 | $7.48 | $7.28 | $7.34 | $6.64 | 178,788 |
| 2020-09-10 | $7.40 | $7.66 | $7.33 | $7.47 | $6.75 | 120,814 |
| 2020-09-09 | $7.48 | $7.56 | $7.33 | $7.38 | $6.67 | 191,876 |
| 2020-09-08 | $7.51 | $7.55 | $7.31 | $7.40 | $6.69 | 131,423 |
| 2020-09-04 | $7.65 | $7.68 | $7.24 | $7.54 | $6.82 | 126,187 |
| 2020-09-03 | $7.59 | $7.76 | $7.46 | $7.51 | $6.79 | 124,913 |
| 2020-09-02 | $7.42 | $7.66 | $7.31 | $7.59 | $6.86 | 108,066 |
| 2020-09-01 | $7.36 | $7.56 | $7.31 | $7.56 | $6.83 | 91,411 |
| 2020-08-31 | $7.37 | $7.54 | $7.29 | $7.41 | $6.70 | 128,670 |
| 2020-08-28 | $7.51 | $7.52 | $7.41 | $7.47 | $6.75 | 63,955 |
| 2020-08-27 | $7.27 | $7.47 | $7.25 | $7.45 | $6.74 | 149,134 |
| 2020-08-26 | $7.56 | $7.56 | $7.20 | $7.25 | $6.55 | 135,305 |
| 2020-08-25 | $7.66 | $7.69 | $7.44 | $7.45 | $6.74 | 76,672 |
| 2020-08-24 | $7.30 | $7.60 | $7.11 | $7.57 | $6.84 | 147,549 |
| 2020-08-21 | $7.22 | $7.24 | $7.05 | $7.23 | $6.54 | 165,801 |
| 2020-08-20 | $7.20 | $7.39 | $7.20 | $7.27 | $6.57 | 95,074 |
| 2020-08-19 | $7.58 | $7.58 | $7.24 | $7.33 | $6.63 | 173,885 |
| 2020-08-18 | $7.60 | $7.60 | $7.50 | $7.54 | $6.82 | 116,975 |
| 2020-08-17 | $7.63 | $7.69 | $7.45 | $7.69 | $6.95 | 96,929 |
| 2020-08-14 | $7.49 | $7.66 | $7.42 | $7.56 | $6.83 | 91,063 |
| 2020-08-13 | $7.54 | $7.66 | $7.44 | $7.52 | $6.80 | 85,960 |
| 2020-08-12 | $7.61 | $7.70 | $7.41 | $7.59 | $6.86 | 116,313 |
| 2020-08-11 | $7.67 | $7.91 | $7.44 | $7.51 | $6.79 | 191,232 |
| 2020-08-10 | $7.69 | $7.93 | $7.44 | $7.59 | $6.86 | 315,613 |
| 2020-08-07 | $7.43 | $7.73 | $7.39 | $7.73 | $6.99 | 159,421 |
| 2020-08-06 | $7.24 | $7.54 | $7.24 | $7.37 | $6.66 | 171,684 |
| 2020-08-05 | $7.44 | $7.44 | $7.11 | $7.24 | $6.55 | 161,525 |
| 2020-08-04 | $6.97 | $7.41 | $6.94 | $7.28 | $6.58 | 170,047 |
| 2020-08-03 | $7.24 | $7.29 | $6.86 | $6.99 | $6.32 | 252,882 |
| 2020-07-31 | $7.53 | $7.70 | $7.09 | $7.24 | $6.55 | 250,077 |
| 2020-07-30 | $7.39 | $7.69 | $7.27 | $7.66 | $6.93 | 191,764 |
| 2020-07-29 | $7.72 | $7.75 | $7.27 | $7.54 | $6.82 | 325,098 |
| 2020-07-28 | $7.44 | $7.71 | $7.44 | $7.67 | $6.93 | 140,320 |
| 2020-07-27 | $7.51 | $7.58 | $7.27 | $7.56 | $6.83 | 174,769 |
| 2020-07-24 | $7.60 | $7.62 | $7.33 | $7.41 | $6.70 | 140,372 |
| 2020-07-23 | $7.73 | $7.80 | $7.29 | $7.55 | $6.83 | 135,031 |
| 2020-07-22 | $7.39 | $7.79 | $7.31 | $7.73 | $6.99 | 149,420 |
| 2020-07-21 | $7.35 | $7.65 | $7.24 | $7.38 | $6.67 | 176,718 |
| 2020-07-20 | $7.42 | $7.42 | $7.14 | $7.25 | $6.55 | 167,216 |
| 2020-07-17 | $7.22 | $7.57 | $7.17 | $7.42 | $6.71 | 266,059 |
| 2020-07-16 | $7.40 | $7.44 | $7.11 | $7.24 | $6.55 | 159,462 |
| 2020-07-15 | $8.19 | $8.21 | $7.43 | $7.46 | $6.74 | 407,034 |
| 2020-07-14 | $6.99 | $7.25 | $6.81 | $7.15 | $6.46 | 303,037 |
| 2020-07-13 | $7.19 | $7.26 | $6.89 | $6.93 | $6.27 | 1,032,164 |
| 2020-07-10 | $6.89 | $7.20 | $6.89 | $7.12 | $6.44 | 201,900 |
| 2020-07-09 | $7.28 | $7.30 | $6.71 | $6.94 | $6.27 | 451,080 |
| 2020-07-08 | $7.29 | $7.39 | $7.09 | $7.26 | $6.56 | 186,302 |
| 2020-07-07 | $7.60 | $7.64 | $7.25 | $7.26 | $6.56 | 189,440 |
| 2020-07-06 | $7.89 | $8.23 | $7.66 | $7.67 | $6.93 | 213,380 |
| 2020-07-02 | $8.25 | $8.28 | $7.73 | $7.89 | $7.13 | 309,630 |
| 2020-07-01 | $8.11 | $8.28 | $7.64 | $7.96 | $7.20 | 383,152 |
| 2020-06-30 | $7.83 | $8.33 | $7.63 | $8.08 | $7.30 | 387,847 |
| 2020-06-29 | $7.59 | $7.81 | $7.42 | $7.79 | $7.04 | 242,229 |
| 2020-06-26 | $7.74 | $7.74 | $7.23 | $7.50 | $6.78 | 673,314 |
| 2020-06-25 | $7.46 | $7.77 | $7.45 | $7.73 | $6.99 | 195,560 |
| 2020-06-24 | $7.89 | $7.93 | $7.14 | $7.52 | $6.80 | 370,556 |
| 2020-06-23 | $8.07 | $8.24 | $7.96 | $8.12 | $7.19 | 302,969 |
| 2020-06-22 | $8.00 | $8.04 | $7.73 | $7.90 | $6.99 | 325,069 |
| 2020-06-19 | $8.07 | $8.36 | $7.83 | $7.98 | $7.06 | 1,042,332 |
| 2020-06-18 | $7.89 | $8.35 | $7.77 | $8.01 | $7.09 | 222,557 |
| 2020-06-17 | $8.90 | $8.93 | $8.18 | $8.21 | $7.27 | 263,203 |
| 2020-06-16 | $9.12 | $9.26 | $8.80 | $8.92 | $7.89 | 263,421 |
| 2020-06-15 | $8.20 | $9.00 | $8.08 | $8.84 | $7.82 | 302,564 |
| 2020-06-12 | $8.30 | $8.50 | $7.86 | $8.40 | $7.43 | 257,979 |
| 2020-06-11 | $7.98 | $8.26 | $7.25 | $8.08 | $7.15 | 523,726 |
| 2020-06-10 | $9.02 | $9.14 | $8.47 | $8.78 | $7.77 | 230,157 |
| 2020-06-09 | $8.02 | $9.13 | $8.02 | $8.95 | $7.92 | 417,693 |
| 2020-06-08 | $8.57 | $9.35 | $8.49 | $9.19 | $8.13 | 403,795 |
| 2020-06-05 | $8.22 | $8.72 | $7.76 | $8.32 | $7.36 | 472,797 |
| 2020-06-04 | $7.94 | $8.02 | $7.31 | $7.46 | $6.60 | 330,883 |
| 2020-06-03 | $7.22 | $8.05 | $7.19 | $7.89 | $6.98 | 416,576 |
| 2020-06-02 | $6.93 | $7.29 | $6.91 | $7.02 | $6.21 | 230,658 |
| 2020-06-01 | $6.33 | $7.00 | $6.31 | $6.86 | $6.07 | 233,042 |
| 2020-05-29 | $6.64 | $6.64 | $6.12 | $6.43 | $5.69 | 353,735 |
| 2020-05-28 | $7.10 | $7.20 | $6.60 | $6.67 | $5.90 | 226,767 |
| 2020-05-27 | $7.21 | $7.25 | $6.69 | $6.98 | $6.18 | 285,332 |
| 2020-05-26 | $6.51 | $6.87 | $6.51 | $6.85 | $6.06 | 202,375 |
| 2020-05-22 | $6.43 | $6.50 | $6.02 | $6.35 | $5.62 | 186,268 |
| 2020-05-21 | $6.21 | $6.50 | $6.07 | $6.37 | $5.64 | 166,140 |
| 2020-05-20 | $5.99 | $6.27 | $5.94 | $6.26 | $5.54 | 234,009 |
| 2020-05-19 | $5.89 | $6.15 | $5.70 | $5.89 | $5.21 | 197,345 |
| 2020-05-18 | $6.34 | $6.45 | $5.83 | $5.88 | $5.20 | 327,268 |
| 2020-05-15 | $5.64 | $5.74 | $5.42 | $5.59 | $4.95 | 194,106 |
| 2020-05-14 | $5.59 | $5.70 | $5.26 | $5.58 | $4.94 | 239,563 |
| 2020-05-13 | $5.99 | $5.99 | $5.50 | $5.67 | $5.02 | 226,169 |
| 2020-05-12 | $6.25 | $6.39 | $5.96 | $6.01 | $5.32 | 239,077 |
| 2020-05-11 | $6.65 | $6.74 | $6.35 | $6.37 | $5.64 | 270,239 |
| 2020-05-08 | $6.23 | $6.66 | $6.17 | $6.48 | $5.73 | 197,672 |
| 2020-05-07 | $5.83 | $6.35 | $5.77 | $6.10 | $5.40 | 265,277 |
| 2020-05-06 | $5.88 | $6.05 | $5.75 | $5.75 | $5.09 | 210,684 |
| 2020-05-05 | $6.50 | $6.50 | $5.81 | $5.90 | $5.22 | 304,516 |
| 2020-05-04 | $5.71 | $6.29 | $5.55 | $6.15 | $5.44 | 208,043 |
| 2020-05-01 | $5.75 | $5.95 | $5.62 | $5.83 | $5.16 | 176,412 |
| 2020-04-30 | $6.37 | $6.45 | $5.75 | $5.82 | $5.15 | 338,988 |
| 2020-04-29 | $5.96 | $6.71 | $5.89 | $6.64 | $5.88 | 345,109 |
| 2020-04-28 | $5.91 | $6.05 | $5.78 | $5.86 | $5.19 | 222,463 |
| 2020-04-27 | $5.59 | $5.86 | $5.35 | $5.72 | $5.06 | 422,267 |
| 2020-04-24 | $5.67 | $5.80 | $5.51 | $5.68 | $5.03 | 309,138 |
| 2020-04-23 | $5.60 | $5.74 | $5.48 | $5.62 | $4.97 | 167,943 |
| 2020-04-22 | $5.72 | $5.86 | $5.51 | $5.60 | $4.96 | 226,135 |
| 2020-04-21 | $5.53 | $5.82 | $5.40 | $5.61 | $4.96 | 258,811 |
| 2020-04-20 | $5.85 | $5.90 | $5.49 | $5.65 | $5.00 | 281,463 |
| 2020-04-17 | $6.43 | $6.48 | $5.69 | $5.90 | $5.22 | 341,488 |
| 2020-04-16 | $5.93 | $6.02 | $5.51 | $5.98 | $5.29 | 414,008 |
| 2020-04-15 | $6.21 | $6.21 | $5.69 | $5.97 | $5.28 | 325,306 |
| 2020-04-14 | $6.12 | $6.58 | $6.03 | $6.25 | $5.53 | 357,515 |
| 2020-04-13 | $6.75 | $6.75 | $5.60 | $6.03 | $5.34 | 418,589 |
| 2020-04-09 | $5.71 | $7.21 | $5.71 | $6.45 | $5.71 | 775,473 |
| 2020-04-08 | $5.64 | $6.05 | $5.61 | $5.77 | $5.11 | 560,664 |
| 2020-04-07 | $5.84 | $5.85 | $5.16 | $5.54 | $4.90 | 844,083 |
| 2020-04-06 | $4.00 | $5.39 | $3.99 | $4.78 | $4.23 | 456,620 |
| 2020-04-03 | $4.60 | $4.69 | $3.79 | $3.79 | $3.35 | 289,814 |
| 2020-04-02 | $4.76 | $5.01 | $4.48 | $4.49 | $3.97 | 257,625 |
| 2020-04-01 | $5.48 | $5.48 | $4.68 | $4.80 | $4.25 | 328,851 |
| 2020-03-31 | $5.40 | $5.59 | $5.25 | $5.57 | $4.93 | 340,833 |
| 2020-03-30 | $5.70 | $5.96 | $5.30 | $5.34 | $4.73 | 434,349 |
| 2020-03-27 | $5.54 | $5.86 | $5.49 | $5.70 | $5.04 | 482,389 |
| 2020-03-26 | $5.70 | $6.04 | $5.70 | $5.98 | $5.29 | 429,158 |
| 2020-03-25 | $6.00 | $6.13 | $5.61 | $5.71 | $5.05 | 319,282 |
| 2020-03-24 | $5.66 | $5.94 | $5.25 | $5.70 | $5.04 | 559,367 |
| 2020-03-23 | $6.18 | $6.35 | $5.56 | $5.71 | $4.91 | 330,000 |
| 2020-03-20 | $7.20 | $7.46 | $5.95 | $6.01 | $5.17 | 629,730 |
| 2020-03-19 | $5.57 | $7.27 | $5.35 | $7.27 | $6.26 | 421,847 |
| 2020-03-18 | $7.63 | $7.86 | $5.27 | $5.62 | $4.84 | 469,517 |
| 2020-03-17 | $6.67 | $8.20 | $6.67 | $8.20 | $7.06 | 482,407 |
| 2020-03-16 | $8.05 | $8.05 | $6.75 | $6.78 | $5.83 | 381,686 |
| 2020-03-13 | $8.00 | $8.34 | $7.80 | $8.31 | $7.15 | 365,628 |
| 2020-03-12 | $9.19 | $9.30 | $7.66 | $7.71 | $6.63 | 342,282 |
| 2020-03-11 | $9.90 | $10.09 | $9.50 | $9.63 | $8.29 | 249,277 |
| 2020-03-10 | $10.66 | $10.68 | $9.41 | $10.08 | $8.67 | 306,753 |
| 2020-03-09 | $10.91 | $11.00 | $10.39 | $10.46 | $9.00 | 256,126 |
| 2020-03-06 | $10.87 | $11.33 | $10.77 | $11.29 | $9.71 | 193,275 |
| 2020-03-05 | $10.93 | $11.24 | $10.83 | $11.05 | $9.51 | 238,698 |
| 2020-03-04 | $10.93 | $11.10 | $10.80 | $11.05 | $9.51 | 183,981 |
| 2020-03-03 | $10.49 | $10.93 | $10.36 | $10.79 | $9.28 | 300,501 |
| 2020-03-02 | $10.34 | $10.68 | $10.32 | $10.40 | $8.95 | 196,474 |
| 2020-02-28 | $10.50 | $10.68 | $10.19 | $10.39 | $8.94 | 408,713 |
| 2020-02-27 | $11.17 | $11.26 | $10.74 | $10.77 | $9.27 | 287,644 |
| 2020-02-26 | $11.23 | $11.45 | $11.23 | $11.35 | $9.77 | 187,135 |
| 2020-02-25 | $11.53 | $11.53 | $11.16 | $11.26 | $9.69 | 282,378 |
| 2020-02-24 | $11.40 | $11.60 | $11.39 | $11.39 | $9.80 | 178,632 |
| 2020-02-21 | $11.48 | $11.67 | $11.40 | $11.59 | $9.97 | 180,645 |
| 2020-02-20 | $11.63 | $11.69 | $11.43 | $11.47 | $9.87 | 251,819 |
| 2020-02-19 | $11.52 | $11.67 | $11.40 | $11.60 | $9.98 | 187,045 |
| 2020-02-18 | $11.49 | $11.69 | $11.45 | $11.58 | $9.96 | 230,993 |
| 2020-02-14 | $11.59 | $11.76 | $11.52 | $11.59 | $9.97 | 233,793 |
| 2020-02-13 | $11.60 | $11.94 | $11.18 | $11.60 | $9.98 | 274,637 |
| 2020-02-12 | $11.80 | $11.80 | $11.68 | $11.74 | $10.10 | 134,842 |
| 2020-02-11 | $11.71 | $11.80 | $11.70 | $11.79 | $10.14 | 189,920 |
| 2020-02-10 | $11.86 | $11.91 | $11.66 | $11.73 | $10.09 | 190,863 |
| 2020-02-07 | $11.90 | $11.97 | $11.75 | $11.80 | $10.15 | 117,256 |
| 2020-02-06 | $11.80 | $12.01 | $11.80 | $11.94 | $10.27 | 164,727 |
| 2020-02-05 | $11.70 | $11.91 | $11.65 | $11.89 | $10.23 | 152,886 |
| 2020-02-04 | $11.62 | $11.81 | $11.58 | $11.65 | $10.02 | 245,727 |
| 2020-02-03 | $11.47 | $11.81 | $11.45 | $11.68 | $10.05 | 191,529 |
| 2020-01-31 | $11.64 | $11.77 | $11.49 | $11.54 | $9.93 | 230,112 |
| 2020-01-30 | $11.61 | $11.83 | $11.59 | $11.73 | $10.09 | 160,603 |
| 2020-01-29 | $11.96 | $11.97 | $11.72 | $11.72 | $10.08 | 183,681 |
| 2020-01-28 | $12.00 | $12.06 | $11.94 | $11.99 | $10.32 | 232,875 |
| 2020-01-27 | $11.86 | $12.12 | $11.86 | $11.99 | $10.32 | 141,141 |
| 2020-01-24 | $12.01 | $12.16 | $11.99 | $12.06 | $10.38 | 128,869 |
| 2020-01-23 | $11.95 | $12.12 | $11.86 | $12.00 | $10.33 | 225,286 |
| 2020-01-22 | $12.22 | $12.27 | $11.83 | $11.93 | $10.26 | 166,765 |
| 2020-01-21 | $12.02 | $12.23 | $12.01 | $12.18 | $10.48 | 275,688 |
| 2020-01-17 | $12.20 | $12.20 | $12.01 | $12.08 | $10.39 | 142,809 |
| 2020-01-16 | $12.08 | $12.25 | $12.00 | $12.18 | $10.48 | 133,613 |
| 2020-01-15 | $11.89 | $12.09 | $11.89 | $12.09 | $10.40 | 179,798 |
| 2020-01-14 | $11.93 | $12.01 | $11.85 | $11.94 | $10.27 | 106,187 |
| 2020-01-13 | $11.88 | $12.05 | $11.88 | $12.05 | $10.37 | 110,934 |
| 2020-01-10 | $11.99 | $12.01 | $11.78 | $11.94 | $10.27 | 208,690 |
| 2020-01-09 | $11.97 | $12.07 | $11.89 | $12.05 | $10.37 | 132,243 |
| 2020-01-08 | $11.86 | $11.94 | $11.75 | $11.90 | $10.24 | 105,366 |
| 2020-01-07 | $12.00 | $12.00 | $11.75 | $11.87 | $10.21 | 149,458 |
| 2020-01-06 | $12.05 | $12.10 | $11.97 | $12.04 | $10.36 | 119,473 |
| 2020-01-03 | $11.97 | $12.06 | $11.88 | $12.06 | $10.38 | 170,740 |
| 2020-01-02 | $12.10 | $12.10 | $11.73 | $11.91 | $10.25 | 136,910 |
| 2019-12-31 | $11.99 | $12.05 | $11.91 | $12.05 | $10.37 | 139,270 |
| 2019-12-30 | $11.78 | $11.99 | $11.73 | $11.95 | $10.28 | 166,490 |
| 2019-12-27 | $11.74 | $11.80 | $11.70 | $11.78 | $10.14 | 183,809 |
| 2019-12-26 | $11.79 | $11.80 | $11.73 | $11.77 | $10.13 | 85,446 |
| 2019-12-24 | $11.56 | $11.80 | $11.56 | $11.80 | $10.15 | 54,512 |
| 2019-12-23 | $11.65 | $11.79 | $11.50 | $11.58 | $9.96 | 300,581 |
| 2019-12-20 | $11.60 | $12.17 | $11.60 | $11.89 | $10.09 | 908,625 |
| 2019-12-19 | $11.71 | $11.77 | $11.59 | $11.60 | $9.84 | 76,193 |
| 2019-12-18 | $11.61 | $11.80 | $11.61 | $11.67 | $9.90 | 110,870 |
| 2019-12-17 | $11.78 | $11.82 | $11.63 | $11.67 | $9.90 | 115,724 |
| 2019-12-16 | $11.63 | $11.80 | $11.56 | $11.75 | $9.97 | 140,850 |
| 2019-12-13 | $11.79 | $11.85 | $11.56 | $11.64 | $9.88 | 82,037 |
| 2019-12-12 | $12.05 | $12.10 | $11.70 | $11.81 | $10.02 | 138,065 |
| 2019-12-11 | $12.26 | $12.32 | $11.97 | $12.11 | $10.28 | 539,365 |
| 2019-12-10 | $12.36 | $12.39 | $12.25 | $12.35 | $10.48 | 90,766 |
| 2019-12-09 | $12.34 | $12.37 | $12.26 | $12.31 | $10.45 | 79,413 |
| 2019-12-06 | $12.12 | $12.46 | $12.12 | $12.36 | $10.49 | 138,327 |
| 2019-12-05 | $12.17 | $12.32 | $12.14 | $12.25 | $10.39 | 84,165 |
| 2019-12-04 | $12.20 | $12.37 | $12.12 | $12.18 | $10.33 | 143,964 |
| 2019-12-03 | $12.06 | $12.32 | $12.06 | $12.25 | $10.39 | 62,792 |
| 2019-12-02 | $12.27 | $12.34 | $12.09 | $12.09 | $10.26 | 86,117 |
| 2019-11-29 | $12.38 | $12.45 | $12.17 | $12.26 | $10.40 | 88,715 |
| 2019-11-27 | $12.29 | $12.49 | $12.25 | $12.47 | $10.58 | 86,198 |
| 2019-11-26 | $12.21 | $12.40 | $12.18 | $12.34 | $10.47 | 154,937 |
| 2019-11-25 | $11.80 | $12.21 | $11.77 | $12.14 | $10.30 | 149,343 |
| 2019-11-22 | $11.67 | $11.81 | $11.67 | $11.77 | $9.99 | 112,376 |
| 2019-11-21 | $11.72 | $11.81 | $11.70 | $11.73 | $9.95 | 122,815 |
| 2019-11-20 | $11.74 | $11.85 | $11.66 | $11.76 | $9.98 | 244,144 |
| 2019-11-19 | $11.78 | $11.82 | $11.66 | $11.68 | $9.91 | 183,343 |
| 2019-11-18 | $11.71 | $11.87 | $11.65 | $11.68 | $9.91 | 85,824 |
| 2019-11-15 | $11.72 | $11.81 | $11.64 | $11.78 | $10.00 | 125,233 |
| 2019-11-14 | $11.74 | $11.88 | $11.65 | $11.72 | $9.94 | 365,622 |
| 2019-11-13 | $11.75 | $11.83 | $11.60 | $11.72 | $9.94 | 167,119 |
| 2019-11-12 | $11.73 | $11.84 | $11.60 | $11.64 | $9.88 | 114,590 |
| 2019-11-11 | $11.68 | $11.70 | $11.59 | $11.63 | $9.87 | 100,959 |
| 2019-11-08 | $11.66 | $11.74 | $11.60 | $11.61 | $9.85 | 87,106 |
| 2019-11-07 | $11.87 | $11.98 | $11.54 | $11.62 | $9.86 | 137,929 |
| 2019-11-06 | $11.80 | $11.93 | $11.70 | $11.87 | $10.07 | 117,617 |
| 2019-11-05 | $12.17 | $12.30 | $11.62 | $11.75 | $9.97 | 175,000 |
| 2019-11-04 | $12.27 | $12.28 | $12.09 | $12.12 | $10.28 | 90,261 |
| 2019-11-01 | $12.06 | $12.26 | $12.00 | $12.19 | $10.34 | 91,885 |
| 2019-10-31 | $12.10 | $12.16 | $11.97 | $12.02 | $10.20 | 116,794 |
| 2019-10-30 | $11.95 | $12.14 | $11.90 | $12.10 | $10.27 | 107,204 |
| 2019-10-29 | $11.90 | $12.09 | $11.86 | $11.91 | $10.11 | 115,082 |
| 2019-10-28 | $11.90 | $12.03 | $11.84 | $11.85 | $10.05 | 101,740 |
| 2019-10-25 | $12.13 | $12.16 | $11.84 | $11.88 | $10.08 | 69,908 |
| 2019-10-24 | $12.16 | $12.19 | $11.99 | $12.06 | $10.23 | 102,661 |
| 2019-10-23 | $12.21 | $12.29 | $11.96 | $12.14 | $10.30 | 120,615 |
| 2019-10-22 | $12.26 | $12.38 | $12.18 | $12.21 | $10.36 | 89,275 |
| 2019-10-21 | $12.25 | $12.36 | $12.20 | $12.33 | $10.46 | 100,324 |
| 2019-10-18 | $12.10 | $12.25 | $11.95 | $12.23 | $10.38 | 124,586 |
| 2019-10-17 | $12.30 | $12.30 | $12.01 | $12.16 | $10.32 | 97,503 |
| 2019-10-16 | $12.25 | $12.35 | $12.19 | $12.28 | $10.42 | 138,576 |
| 2019-10-15 | $12.05 | $12.25 | $12.05 | $12.25 | $10.39 | 121,988 |
| 2019-10-14 | $11.74 | $12.08 | $11.68 | $11.99 | $10.17 | 132,146 |
| 2019-10-11 | $11.77 | $11.88 | $11.67 | $11.68 | $9.91 | 76,791 |
| 2019-10-10 | $11.70 | $11.84 | $11.66 | $11.71 | $9.94 | 59,412 |
| 2019-10-09 | $11.77 | $11.83 | $11.59 | $11.70 | $9.93 | 173,886 |
| 2019-10-08 | $11.82 | $11.90 | $11.66 | $11.77 | $9.99 | 43,957 |
| 2019-10-07 | $11.77 | $12.00 | $11.69 | $11.86 | $10.06 | 79,157 |
| 2019-10-04 | $11.73 | $11.79 | $11.64 | $11.72 | $9.94 | 75,738 |
| 2019-10-03 | $11.56 | $11.79 | $11.50 | $11.63 | $9.87 | 87,723 |
| 2019-10-02 | $11.61 | $11.67 | $11.46 | $11.57 | $9.82 | 82,277 |
| 2019-10-01 | $11.74 | $11.85 | $11.53 | $11.55 | $9.80 | 62,281 |
| 2019-09-30 | $11.72 | $11.88 | $11.68 | $11.77 | $9.99 | 87,327 |
| 2019-09-27 | $11.91 | $11.91 | $11.71 | $11.81 | $10.02 | 78,225 |
| 2019-09-26 | $11.89 | $11.95 | $11.77 | $11.91 | $10.11 | 68,408 |
| 2019-09-25 | $11.70 | $11.84 | $11.54 | $11.79 | $10.00 | 100,296 |
| 2019-09-24 | $11.84 | $11.84 | $11.52 | $11.66 | $9.89 | 121,093 |
| 2019-09-23 | $11.95 | $12.00 | $11.77 | $11.91 | $9.97 | 87,552 |
| 2019-09-20 | $11.83 | $12.03 | $11.68 | $11.98 | $10.03 | 566,926 |
| 2019-09-19 | $11.92 | $12.01 | $11.81 | $11.85 | $9.92 | 84,973 |
| 2019-09-18 | $11.90 | $12.01 | $11.80 | $11.82 | $9.89 | 123,204 |
| 2019-09-17 | $11.64 | $11.87 | $11.60 | $11.84 | $9.91 | 107,445 |
| 2019-09-16 | $11.56 | $11.81 | $11.52 | $11.63 | $9.73 | 113,913 |
| 2019-09-13 | $12.05 | $12.08 | $11.56 | $11.66 | $9.76 | 187,611 |
| 2019-09-12 | $12.03 | $12.15 | $11.91 | $12.03 | $10.07 | 111,998 |
| 2019-09-11 | $11.98 | $12.09 | $11.93 | $12.05 | $10.08 | 133,343 |
| 2019-09-10 | $11.90 | $12.04 | $11.69 | $11.99 | $10.03 | 113,035 |
| 2019-09-09 | $12.14 | $12.14 | $11.88 | $11.90 | $9.96 | 105,643 |
| 2019-09-06 | $11.95 | $12.32 | $11.92 | $12.14 | $10.16 | 148,986 |
| 2019-09-05 | $12.46 | $12.46 | $11.98 | $12.01 | $10.05 | 282,502 |
| 2019-09-04 | $12.49 | $12.54 | $12.27 | $12.39 | $10.37 | 121,294 |
| 2019-09-03 | $12.00 | $12.50 | $11.84 | $12.37 | $10.35 | 227,766 |
| 2019-08-30 | $12.41 | $12.52 | $12.33 | $12.37 | $10.35 | 116,713 |
| 2019-08-29 | $12.25 | $12.46 | $12.21 | $12.32 | $10.31 | 150,646 |
| 2019-08-28 | $12.16 | $12.42 | $12.16 | $12.24 | $10.24 | 119,190 |
| 2019-08-27 | $12.28 | $12.47 | $12.18 | $12.22 | $10.23 | 165,392 |
| 2019-08-26 | $12.18 | $12.38 | $12.17 | $12.33 | $10.32 | 107,815 |
| 2019-08-23 | $12.33 | $12.55 | $12.10 | $12.14 | $10.16 | 147,422 |
| 2019-08-22 | $12.36 | $12.55 | $12.27 | $12.38 | $10.36 | 97,457 |
| 2019-08-21 | $12.49 | $12.66 | $12.33 | $12.46 | $10.43 | 158,846 |
| 2019-08-20 | $12.38 | $12.50 | $12.35 | $12.41 | $10.39 | 107,312 |
| 2019-08-19 | $12.35 | $12.45 | $12.35 | $12.43 | $10.40 | 89,563 |
| 2019-08-16 | $12.23 | $12.45 | $12.19 | $12.37 | $10.35 | 80,207 |
| 2019-08-15 | $12.23 | $12.28 | $12.05 | $12.21 | $10.22 | 80,708 |
| 2019-08-14 | $12.12 | $12.15 | $11.94 | $12.13 | $10.15 | 83,147 |
| 2019-08-13 | $12.22 | $12.29 | $12.01 | $12.12 | $10.14 | 96,302 |
| 2019-08-12 | $12.03 | $12.29 | $12.01 | $12.19 | $10.20 | 51,859 |
| 2019-08-09 | $12.26 | $12.30 | $12.02 | $12.05 | $10.08 | 93,707 |
| 2019-08-08 | $12.00 | $12.26 | $12.00 | $12.14 | $10.16 | 124,960 |
| 2019-08-07 | $11.76 | $12.04 | $11.61 | $11.96 | $10.01 | 72,297 |
| 2019-08-06 | $11.95 | $12.13 | $11.69 | $11.77 | $9.85 | 145,933 |
| 2019-08-05 | $12.10 | $12.12 | $11.59 | $11.70 | $9.79 | 117,622 |
| 2019-08-02 | $11.91 | $12.13 | $11.89 | $12.13 | $10.15 | 81,973 |
| 2019-08-01 | $11.74 | $12.01 | $11.74 | $11.91 | $9.97 | 76,831 |
| 2019-07-31 | $11.99 | $12.11 | $11.79 | $11.79 | $9.87 | 98,080 |
| 2019-07-30 | $11.88 | $12.08 | $11.88 | $12.04 | $10.08 | 116,572 |
| 2019-07-29 | $11.83 | $12.01 | $11.82 | $11.91 | $9.97 | 75,562 |
| 2019-07-26 | $11.56 | $11.83 | $11.56 | $11.76 | $9.84 | 60,368 |
| 2019-07-25 | $11.55 | $11.63 | $11.49 | $11.57 | $9.68 | 66,377 |
| 2019-07-24 | $11.43 | $11.64 | $11.40 | $11.61 | $9.72 | 94,479 |
| 2019-07-23 | $11.52 | $11.54 | $11.34 | $11.51 | $9.63 | 68,095 |
| 2019-07-22 | $11.69 | $11.69 | $11.36 | $11.43 | $9.57 | 91,720 |
| 2019-07-19 | $11.69 | $11.73 | $11.41 | $11.41 | $9.55 | 53,742 |
| 2019-07-18 | $11.72 | $11.78 | $11.62 | $11.72 | $9.81 | 61,721 |
| 2019-07-17 | $11.73 | $11.81 | $11.54 | $11.72 | $9.81 | 59,554 |
| 2019-07-16 | $11.70 | $11.92 | $11.68 | $11.73 | $9.82 | 63,118 |
| 2019-07-15 | $11.62 | $11.84 | $11.62 | $11.75 | $9.83 | 80,084 |
| 2019-07-12 | $11.71 | $11.75 | $11.61 | $11.70 | $9.79 | 107,706 |
| 2019-07-11 | $11.95 | $11.97 | $11.54 | $11.62 | $9.72 | 118,070 |
| 2019-07-10 | $11.97 | $12.03 | $11.93 | $11.97 | $10.02 | 85,542 |
| 2019-07-09 | $11.96 | $12.06 | $11.89 | $11.91 | $9.97 | 87,379 |
| 2019-07-08 | $11.89 | $12.12 | $11.89 | $12.04 | $10.08 | 101,735 |
| 2019-07-05 | $12.00 | $12.03 | $11.72 | $11.99 | $10.03 | 75,075 |
| 2019-07-03 | $11.92 | $12.04 | $11.80 | $12.04 | $10.08 | 93,327 |
| 2019-07-02 | $11.70 | $11.96 | $11.70 | $11.90 | $9.96 | 135,816 |
| 2019-07-01 | $11.85 | $11.85 | $11.27 | $11.64 | $9.74 | 192,218 |
| 2019-06-28 | $11.03 | $11.76 | $11.01 | $11.75 | $9.83 | 1,238,518 |
| 2019-06-27 | $10.83 | $11.10 | $10.81 | $11.05 | $9.25 | 109,502 |
| 2019-06-26 | $11.20 | $11.20 | $10.69 | $10.88 | $9.10 | 141,337 |
| 2019-06-25 | $11.31 | $11.41 | $11.09 | $11.18 | $9.36 | 120,261 |
| 2019-06-24 | $11.50 | $11.53 | $11.25 | $11.32 | $9.47 | 169,547 |
| 2019-06-21 | $11.78 | $11.81 | $11.50 | $11.68 | $9.64 | 333,136 |
| 2019-06-20 | $11.98 | $12.14 | $11.81 | $11.84 | $9.77 | 139,095 |
| 2019-06-19 | $12.19 | $12.19 | $11.66 | $12.04 | $9.93 | 129,691 |
| 2019-06-18 | $12.16 | $12.25 | $12.01 | $12.17 | $10.04 | 145,035 |
| 2019-06-17 | $12.01 | $12.15 | $11.89 | $12.14 | $10.02 | 142,626 |
| 2019-06-14 | $12.00 | $12.28 | $11.98 | $12.05 | $9.94 | 157,335 |
| 2019-06-13 | $11.85 | $12.02 | $11.84 | $11.97 | $9.88 | 96,086 |
| 2019-06-12 | $11.72 | $11.96 | $11.69 | $11.91 | $9.83 | 95,329 |
| 2019-06-11 | $11.70 | $11.80 | $11.41 | $11.74 | $9.69 | 135,393 |
| 2019-06-10 | $11.97 | $12.02 | $11.55 | $11.67 | $9.63 | 139,941 |
| 2019-06-07 | $11.86 | $11.98 | $11.82 | $11.90 | $9.82 | 93,550 |
| 2019-06-06 | $11.81 | $11.86 | $11.62 | $11.82 | $9.75 | 96,074 |
| 2019-06-05 | $11.62 | $11.78 | $11.54 | $11.78 | $9.72 | 119,886 |
| 2019-06-04 | $11.43 | $11.62 | $11.29 | $11.59 | $9.56 | 101,485 |
| 2019-06-03 | $11.51 | $11.55 | $11.29 | $11.47 | $9.46 | 137,373 |
| 2019-05-31 | $11.31 | $11.54 | $11.24 | $11.44 | $9.44 | 110,713 |
| 2019-05-30 | $11.43 | $11.49 | $11.31 | $11.38 | $9.39 | 76,260 |
| 2019-05-29 | $11.69 | $11.69 | $11.37 | $11.39 | $9.40 | 95,475 |
| 2019-05-28 | $11.66 | $11.77 | $11.63 | $11.72 | $9.67 | 155,016 |
| 2019-05-24 | $11.46 | $11.66 | $11.46 | $11.66 | $9.62 | 95,564 |
| 2019-05-23 | $11.34 | $11.50 | $11.29 | $11.48 | $9.47 | 117,528 |
| 2019-05-22 | $11.30 | $11.39 | $11.19 | $11.38 | $9.39 | 110,248 |
| 2019-05-21 | $11.29 | $11.35 | $11.24 | $11.26 | $9.29 | 178,349 |
| 2019-05-20 | $11.23 | $11.32 | $11.11 | $11.26 | $9.29 | 90,737 |
| 2019-05-17 | $11.37 | $11.76 | $11.30 | $11.31 | $9.33 | 376,836 |
| 2019-05-16 | $11.06 | $11.31 | $10.98 | $11.26 | $9.29 | 703,162 |
| 2019-05-15 | $10.96 | $11.10 | $10.93 | $11.00 | $9.08 | 221,783 |
| 2019-05-14 | $11.02 | $11.13 | $10.87 | $11.00 | $9.08 | 169,702 |
| 2019-05-13 | $10.96 | $11.02 | $10.94 | $10.97 | $9.05 | 213,638 |
| 2019-05-10 | $10.92 | $11.03 | $10.87 | $10.99 | $9.07 | 143,942 |
| 2019-05-09 | $11.01 | $11.14 | $10.88 | $10.94 | $9.03 | 352,383 |
| 2019-05-08 | $11.24 | $11.25 | $11.02 | $11.04 | $9.11 | 295,174 |
| 2019-05-07 | $11.48 | $11.54 | $11.06 | $11.11 | $9.17 | 258,512 |
| 2019-05-06 | $11.21 | $11.56 | $11.20 | $11.40 | $9.41 | 196,821 |
| 2019-05-03 | $11.09 | $11.41 | $11.09 | $11.29 | $9.31 | 146,675 |
| 2019-05-02 | $11.08 | $11.19 | $11.05 | $11.10 | $9.16 | 96,650 |
| 2019-05-01 | $11.26 | $11.28 | $11.07 | $11.10 | $9.16 | 172,004 |
| 2019-04-30 | $11.21 | $11.37 | $11.18 | $11.21 | $9.25 | 149,246 |
| 2019-04-29 | $11.34 | $11.41 | $11.23 | $11.23 | $9.26 | 104,793 |
| 2019-04-26 | $11.20 | $11.41 | $11.20 | $11.35 | $9.36 | 107,441 |
| 2019-04-25 | $11.24 | $11.30 | $11.15 | $11.15 | $9.20 | 120,848 |
| 2019-04-24 | $11.10 | $11.33 | $11.10 | $11.29 | $9.31 | 140,133 |
| 2019-04-23 | $10.80 | $11.16 | $10.80 | $11.14 | $9.19 | 163,098 |
| 2019-04-22 | $10.94 | $10.98 | $10.79 | $10.85 | $8.95 | 182,899 |
| 2019-04-18 | $10.94 | $11.05 | $10.92 | $10.97 | $9.05 | 111,124 |
| 2019-04-17 | $11.00 | $11.00 | $10.80 | $10.96 | $9.04 | 105,893 |
| 2019-04-16 | $11.05 | $11.13 | $10.97 | $11.00 | $9.08 | 99,896 |
| 2019-04-15 | $11.12 | $11.21 | $10.98 | $11.08 | $9.14 | 83,419 |
| 2019-04-12 | $11.02 | $11.22 | $10.92 | $11.20 | $9.24 | 109,114 |
| 2019-04-11 | $10.99 | $11.18 | $10.99 | $11.07 | $9.13 | 119,011 |
| 2019-04-10 | $10.96 | $11.10 | $10.96 | $11.07 | $9.13 | 151,927 |
| 2019-04-09 | $11.18 | $11.18 | $10.99 | $10.99 | $9.07 | 110,152 |
| 2019-04-08 | $11.14 | $11.22 | $11.04 | $11.16 | $9.21 | 159,614 |
| 2019-04-05 | $11.15 | $11.19 | $11.02 | $11.08 | $9.14 | 128,545 |
| 2019-04-04 | $10.87 | $11.07 | $10.80 | $11.06 | $9.12 | 155,247 |
| 2019-04-03 | $10.89 | $10.97 | $10.76 | $10.90 | $8.99 | 123,890 |
| 2019-04-02 | $10.66 | $10.85 | $10.60 | $10.85 | $8.95 | 188,199 |
| 2019-04-01 | $10.72 | $10.79 | $10.59 | $10.65 | $8.79 | 105,470 |
| 2019-03-29 | $10.79 | $10.79 | $10.67 | $10.78 | $8.89 | 161,620 |
| 2019-03-28 | $10.75 | $10.78 | $10.66 | $10.75 | $8.87 | 79,563 |
| 2019-03-27 | $10.68 | $10.80 | $10.58 | $10.72 | $8.84 | 103,629 |
| 2019-03-26 | $10.53 | $10.73 | $10.53 | $10.73 | $8.85 | 96,878 |
| 2019-03-25 | $10.36 | $10.60 | $10.29 | $10.53 | $8.69 | 136,835 |
| 2019-03-22 | $10.69 | $10.69 | $10.36 | $10.40 | $8.58 | 156,315 |
| 2019-03-21 | $10.79 | $10.95 | $10.71 | $10.78 | $8.76 | 260,241 |
| 2019-03-20 | $10.85 | $10.93 | $10.65 | $10.76 | $8.74 | 172,178 |
| 2019-03-19 | $10.85 | $10.95 | $10.74 | $10.79 | $8.76 | 248,772 |
| 2019-03-18 | $10.48 | $10.84 | $10.48 | $10.72 | $8.71 | 214,479 |
| 2019-03-15 | $10.75 | $10.84 | $10.53 | $10.55 | $8.57 | 688,964 |
| 2019-03-14 | $10.82 | $10.91 | $10.70 | $10.76 | $8.74 | 188,729 |
| 2019-03-13 | $10.74 | $10.95 | $10.74 | $10.83 | $8.80 | 196,443 |
| 2019-03-12 | $10.74 | $10.89 | $10.72 | $10.72 | $8.71 | 92,684 |
| 2019-03-11 | $10.64 | $10.89 | $10.64 | $10.81 | $8.78 | 195,495 |
| 2019-03-08 | $10.37 | $10.67 | $10.37 | $10.60 | $8.61 | 88,648 |
| 2019-03-07 | $10.61 | $10.74 | $10.36 | $10.37 | $8.42 | 140,695 |
| 2019-03-06 | $10.62 | $10.77 | $10.56 | $10.66 | $8.66 | 100,549 |
| 2019-03-05 | $10.60 | $10.84 | $10.60 | $10.70 | $8.69 | 129,403 |
| 2019-03-04 | $10.65 | $10.68 | $10.50 | $10.59 | $8.60 | 94,368 |
| 2019-03-01 | $10.57 | $10.70 | $10.39 | $10.62 | $8.63 | 128,067 |
| 2019-02-28 | $10.42 | $10.72 | $10.39 | $10.60 | $8.61 | 103,382 |
| 2019-02-27 | $10.65 | $10.65 | $10.25 | $10.40 | $8.45 | 129,620 |
| 2019-02-26 | $10.63 | $10.75 | $10.51 | $10.64 | $8.64 | 84,606 |
| 2019-02-25 | $10.60 | $10.78 | $10.56 | $10.72 | $8.71 | 128,826 |
| 2019-02-22 | $10.54 | $10.82 | $10.54 | $10.66 | $8.66 | 96,724 |
| 2019-02-21 | $10.74 | $10.74 | $10.55 | $10.60 | $8.61 | 105,727 |
| 2019-02-20 | $10.52 | $10.75 | $10.42 | $10.70 | $8.69 | 179,021 |
| 2019-02-19 | $10.39 | $10.60 | $10.39 | $10.48 | $8.51 | 180,312 |
| 2019-02-15 | $10.43 | $10.67 | $10.30 | $10.43 | $8.47 | 161,920 |
| 2019-02-14 | $10.46 | $11.24 | $10.28 | $10.50 | $8.53 | 235,116 |
| 2019-02-13 | $10.39 | $10.62 | $10.31 | $10.58 | $8.59 | 174,072 |
| 2019-02-12 | $10.10 | $10.33 | $10.03 | $10.33 | $8.39 | 176,443 |
| 2019-02-11 | $10.03 | $10.23 | $10.03 | $10.10 | $8.20 | 132,574 |
| 2019-02-08 | $10.15 | $10.21 | $10.05 | $10.09 | $8.20 | 71,180 |
| 2019-02-07 | $10.10 | $10.28 | $10.01 | $10.12 | $8.22 | 130,038 |
| 2019-02-06 | $10.29 | $10.32 | $10.13 | $10.20 | $8.29 | 109,793 |
| 2019-02-05 | $10.30 | $10.36 | $10.08 | $10.25 | $8.33 | 120,836 |
| 2019-02-04 | $10.24 | $10.32 | $10.09 | $10.20 | $8.29 | 82,261 |
| 2019-02-01 | $10.44 | $10.53 | $10.15 | $10.24 | $8.32 | 72,025 |
| 2019-01-31 | $10.46 | $10.55 | $10.34 | $10.38 | $8.43 | 126,734 |
| 2019-01-30 | $10.30 | $10.59 | $10.30 | $10.47 | $8.50 | 116,470 |
| 2019-01-29 | $10.35 | $10.40 | $10.22 | $10.28 | $8.35 | 56,843 |
| 2019-01-28 | $10.25 | $10.43 | $10.19 | $10.27 | $8.34 | 131,742 |
| 2019-01-25 | $10.38 | $10.47 | $10.05 | $10.28 | $8.35 | 191,114 |
| 2019-01-24 | $10.43 | $10.59 | $10.38 | $10.49 | $8.52 | 85,881 |
| 2019-01-23 | $10.74 | $10.74 | $10.39 | $10.44 | $8.48 | 102,637 |
| 2019-01-22 | $10.40 | $10.67 | $10.31 | $10.66 | $8.66 | 174,643 |
| 2019-01-18 | $10.51 | $10.60 | $10.15 | $10.40 | $8.45 | 162,586 |
| 2019-01-17 | $10.19 | $10.62 | $10.19 | $10.48 | $8.51 | 219,404 |
| 2019-01-16 | $10.06 | $10.37 | $10.06 | $10.19 | $8.28 | 158,858 |
| 2019-01-15 | $10.03 | $10.20 | $10.00 | $10.11 | $8.21 | 92,735 |
| 2019-01-14 | $10.16 | $10.27 | $9.99 | $10.02 | $8.14 | 90,910 |
| 2019-01-11 | $10.31 | $10.40 | $10.13 | $10.20 | $8.29 | 127,970 |
| 2019-01-10 | $10.09 | $10.39 | $10.09 | $10.30 | $8.37 | 184,553 |
| 2019-01-09 | $10.16 | $10.24 | $9.95 | $10.14 | $8.24 | 158,267 |
| 2019-01-08 | $9.94 | $10.26 | $9.94 | $10.20 | $8.29 | 258,437 |
| 2019-01-07 | $9.91 | $10.14 | $9.84 | $9.92 | $8.06 | 347,188 |
| 2019-01-04 | $9.68 | $9.97 | $9.65 | $9.89 | $8.03 | 371,142 |
| 2019-01-03 | $9.17 | $9.70 | $9.17 | $9.54 | $7.75 | 257,424 |
| 2019-01-02 | $8.87 | $9.22 | $8.77 | $9.17 | $7.45 | 272,962 |
| 2018-12-31 | $9.10 | $9.13 | $8.94 | $9.02 | $7.33 | 307,052 |
| 2018-12-28 | $8.94 | $9.22 | $8.94 | $8.98 | $7.29 | 352,529 |
| 2018-12-27 | $9.23 | $9.23 | $8.62 | $8.86 | $7.20 | 437,574 |
| 2018-12-26 | $9.27 | $9.41 | $8.96 | $9.24 | $7.51 | 301,672 |
| 2018-12-24 | $9.80 | $9.83 | $9.28 | $9.36 | $7.60 | 161,642 |
| 2018-12-21 | $9.57 | $10.36 | $9.50 | $9.81 | $7.97 | 1,751,000 |
| 2018-12-20 | $9.83 | $9.87 | $9.60 | $9.74 | $7.78 | 292,854 |
| 2018-12-19 | $9.86 | $9.97 | $9.71 | $9.77 | $7.81 | 247,377 |
| 2018-12-18 | $9.85 | $10.05 | $9.75 | $9.86 | $7.88 | 375,773 |
| 2018-12-17 | $9.68 | $9.96 | $9.67 | $9.72 | $7.77 | 627,477 |
| 2018-12-14 | $9.58 | $9.68 | $9.48 | $9.63 | $7.70 | 135,409 |
| 2018-12-13 | $9.31 | $9.63 | $9.31 | $9.61 | $7.68 | 142,722 |
| 2018-12-12 | $9.56 | $9.56 | $9.32 | $9.34 | $7.46 | 210,311 |
| 2018-12-11 | $9.51 | $9.58 | $9.33 | $9.41 | $7.52 | 161,605 |
| 2018-12-10 | $9.60 | $9.61 | $9.32 | $9.46 | $7.56 | 248,332 |
| 2018-12-07 | $9.72 | $9.80 | $9.48 | $9.56 | $7.64 | 153,738 |
| 2018-12-06 | $9.13 | $9.78 | $9.01 | $9.76 | $7.80 | 142,335 |
| 2018-12-04 | $9.27 | $9.73 | $9.26 | $9.33 | $7.46 | 203,604 |
| 2018-12-03 | $9.13 | $9.34 | $8.95 | $9.33 | $7.46 | 243,023 |
| 2018-11-30 | $9.07 | $9.13 | $8.98 | $9.10 | $7.27 | 94,089 |
| 2018-11-29 | $9.12 | $9.12 | $9.00 | $9.09 | $7.26 | 73,909 |
| 2018-11-28 | $8.98 | $9.19 | $8.97 | $9.11 | $7.28 | 89,725 |
| 2018-11-27 | $8.82 | $9.04 | $8.82 | $9.02 | $7.21 | 70,979 |
| 2018-11-26 | $9.14 | $9.14 | $8.79 | $8.90 | $7.11 | 112,264 |
| 2018-11-23 | $8.95 | $9.05 | $8.86 | $9.02 | $7.21 | 27,503 |
| 2018-11-21 | $8.69 | $8.97 | $8.64 | $8.96 | $7.16 | 101,698 |
| 2018-11-20 | $8.26 | $8.66 | $8.19 | $8.60 | $6.87 | 191,595 |
| 2018-11-19 | $8.91 | $8.98 | $8.29 | $8.34 | $6.66 | 143,794 |
| 2018-11-16 | $9.00 | $9.00 | $8.80 | $8.93 | $7.14 | 77,437 |
| 2018-11-15 | $9.08 | $9.18 | $8.86 | $9.01 | $7.20 | 101,140 |
| 2018-11-14 | $9.48 | $9.48 | $9.11 | $9.15 | $7.31 | 104,721 |
| 2018-11-13 | $9.39 | $9.47 | $9.16 | $9.32 | $7.45 | 114,085 |
| 2018-11-12 | $9.28 | $9.44 | $9.20 | $9.39 | $7.50 | 92,434 |
| 2018-11-09 | $9.33 | $9.46 | $9.01 | $9.14 | $7.30 | 157,240 |
| 2018-11-08 | $9.16 | $9.38 | $9.10 | $9.36 | $7.48 | 51,265 |
| 2018-11-07 | $8.97 | $9.19 | $8.97 | $9.15 | $7.31 | 128,433 |
| 2018-11-06 | $8.99 | $9.24 | $8.99 | $9.13 | $7.30 | 93,890 |
| 2018-11-05 | $8.96 | $9.22 | $8.96 | $9.02 | $7.21 | 141,459 |
| 2018-11-02 | $9.56 | $9.56 | $9.00 | $9.08 | $7.26 | 119,462 |
| 2018-11-01 | $9.46 | $9.55 | $9.28 | $9.34 | $7.46 | 141,912 |
| 2018-10-31 | $9.51 | $9.65 | $9.26 | $9.47 | $7.57 | 146,081 |
| 2018-10-30 | $9.33 | $9.77 | $9.33 | $9.54 | $7.62 | 240,896 |
| 2018-10-29 | $9.09 | $9.37 | $9.06 | $9.37 | $7.49 | 64,639 |
| 2018-10-26 | $9.01 | $9.12 | $8.95 | $9.07 | $7.25 | 118,688 |
| 2018-10-25 | $9.12 | $9.13 | $9.01 | $9.07 | $7.25 | 90,880 |
| 2018-10-24 | $9.06 | $9.17 | $9.04 | $9.08 | $7.26 | 91,242 |
| 2018-10-23 | $8.87 | $9.09 | $8.87 | $9.09 | $7.26 | 70,966 |
| 2018-10-22 | $8.87 | $9.01 | $8.87 | $8.92 | $7.13 | 64,875 |
| 2018-10-19 | $8.89 | $8.99 | $8.87 | $8.91 | $7.12 | 92,400 |
| 2018-10-18 | $8.90 | $8.99 | $8.85 | $8.91 | $7.12 | 67,438 |
| 2018-10-17 | $8.96 | $8.96 | $8.85 | $8.89 | $7.10 | 114,232 |
| 2018-10-16 | $8.57 | $9.03 | $8.54 | $8.99 | $7.18 | 160,865 |
| 2018-10-15 | $8.78 | $8.87 | $8.59 | $8.62 | $6.89 | 144,943 |
| 2018-10-12 | $9.07 | $9.07 | $8.76 | $8.77 | $7.01 | 236,100 |
| 2018-10-11 | $9.22 | $9.37 | $8.98 | $9.01 | $7.20 | 90,689 |
| 2018-10-10 | $9.49 | $9.56 | $9.31 | $9.31 | $7.44 | 143,404 |
| 2018-10-09 | $9.43 | $9.64 | $9.43 | $9.52 | $7.61 | 95,666 |
| 2018-10-08 | $9.36 | $9.65 | $9.32 | $9.46 | $7.56 | 200,130 |
| 2018-10-05 | $9.40 | $9.48 | $9.28 | $9.36 | $7.48 | 95,621 |
| 2018-10-04 | $9.60 | $9.61 | $9.36 | $9.37 | $7.49 | 119,563 |
| 2018-10-03 | $9.74 | $9.78 | $9.60 | $9.63 | $7.70 | 205,908 |
| 2018-10-02 | $9.68 | $9.74 | $9.60 | $9.68 | $7.74 | 129,861 |
| 2018-10-01 | $9.81 | $9.81 | $9.50 | $9.70 | $7.75 | 116,770 |
| 2018-09-28 | $9.69 | $9.82 | $9.69 | $9.80 | $7.83 | 111,359 |
| 2018-09-27 | $9.63 | $9.73 | $9.63 | $9.68 | $7.74 | 138,787 |
| 2018-09-26 | $9.85 | $9.89 | $9.57 | $9.64 | $7.70 | 108,761 |
| 2018-09-25 | $9.87 | $10.00 | $9.87 | $9.90 | $7.91 | 137,225 |
| 2018-09-24 | $9.90 | $9.94 | $9.84 | $9.88 | $7.89 | 89,410 |
| 2018-09-21 | $9.82 | $10.06 | $9.78 | $10.06 | $7.91 | 283,922 |
| 2018-09-20 | $9.86 | $9.86 | $9.72 | $9.83 | $7.73 | 124,663 |
| 2018-09-19 | $9.92 | $9.97 | $9.78 | $9.86 | $7.75 | 87,460 |
| 2018-09-18 | $9.99 | $9.99 | $9.86 | $9.92 | $7.80 | 55,491 |
| 2018-09-17 | $9.86 | $9.99 | $9.84 | $9.97 | $7.84 | 92,479 |
| 2018-09-14 | $9.83 | $9.93 | $9.71 | $9.90 | $7.78 | 72,728 |
| 2018-09-13 | $10.00 | $10.08 | $9.88 | $9.91 | $7.79 | 99,520 |
| 2018-09-12 | $9.95 | $9.99 | $9.93 | $9.97 | $7.84 | 47,959 |
| 2018-09-11 | $9.93 | $9.96 | $9.88 | $9.94 | $7.81 | 81,120 |
| 2018-09-10 | $9.90 | $9.96 | $9.85 | $9.96 | $7.83 | 63,289 |
| 2018-09-07 | $9.77 | $9.89 | $9.70 | $9.85 | $7.74 | 79,273 |
| 2018-09-06 | $9.94 | $9.95 | $9.76 | $9.82 | $7.72 | 72,015 |
| 2018-09-05 | $9.88 | $9.88 | $9.77 | $9.86 | $7.75 | 120,850 |
| 2018-09-04 | $9.88 | $9.89 | $9.73 | $9.80 | $7.70 | 93,786 |
| 2018-08-31 | $9.73 | $9.92 | $9.73 | $9.89 | $7.78 | 111,938 |
| 2018-08-30 | $9.78 | $9.88 | $9.78 | $9.83 | $7.73 | 110,059 |
| 2018-08-29 | $9.80 | $9.90 | $9.79 | $9.84 | $7.74 | 96,060 |
| 2018-08-28 | $9.79 | $9.87 | $9.77 | $9.84 | $7.74 | 90,293 |
| 2018-08-27 | $9.91 | $9.91 | $9.78 | $9.81 | $7.71 | 102,434 |
| 2018-08-24 | $9.93 | $9.97 | $9.83 | $9.92 | $7.80 | 77,260 |
| 2018-08-23 | $9.81 | $9.96 | $9.75 | $9.80 | $7.70 | 175,472 |
| 2018-08-22 | $9.79 | $9.86 | $9.78 | $9.79 | $7.70 | 118,729 |
| 2018-08-21 | $9.81 | $9.89 | $9.75 | $9.82 | $7.72 | 167,579 |
| 2018-08-20 | $9.74 | $9.94 | $9.74 | $9.78 | $7.69 | 79,654 |
| 2018-08-17 | $9.61 | $9.94 | $9.61 | $9.78 | $7.69 | 129,692 |
| 2018-08-16 | $9.62 | $9.71 | $9.56 | $9.71 | $7.63 | 64,836 |
| 2018-08-15 | $9.76 | $9.79 | $9.58 | $9.61 | $7.55 | 76,345 |
| 2018-08-14 | $9.64 | $9.81 | $9.61 | $9.70 | $7.63 | 110,219 |
| 2018-08-13 | $9.47 | $9.65 | $9.47 | $9.64 | $7.58 | 190,829 |
| 2018-08-10 | $9.42 | $9.51 | $9.24 | $9.47 | $7.44 | 79,749 |
| 2018-08-09 | $9.46 | $9.56 | $9.40 | $9.43 | $7.41 | 170,407 |
| 2018-08-08 | $9.45 | $9.59 | $9.36 | $9.49 | $7.46 | 156,307 |
| 2018-08-07 | $9.20 | $9.45 | $9.00 | $9.39 | $7.38 | 353,321 |
| 2018-08-06 | $9.15 | $9.17 | $9.01 | $9.09 | $7.15 | 73,710 |
| 2018-08-03 | $9.07 | $9.14 | $9.03 | $9.14 | $7.19 | 64,569 |
| 2018-08-02 | $9.18 | $9.19 | $9.01 | $9.10 | $7.15 | 99,551 |
| 2018-08-01 | $9.18 | $9.18 | $9.02 | $9.13 | $7.18 | 106,479 |
| 2018-07-31 | $9.03 | $9.27 | $9.03 | $9.17 | $7.21 | 122,004 |
| 2018-07-30 | $9.02 | $9.08 | $8.96 | $9.02 | $7.09 | 102,050 |
| 2018-07-27 | $9.15 | $9.15 | $9.02 | $9.02 | $7.09 | 143,538 |
| 2018-07-26 | $9.16 | $9.22 | $9.09 | $9.15 | $7.19 | 148,394 |
| 2018-07-25 | $9.13 | $9.20 | $9.11 | $9.15 | $7.19 | 54,628 |
| 2018-07-24 | $9.19 | $9.19 | $9.08 | $9.13 | $7.18 | 92,193 |
| 2018-07-23 | $9.13 | $9.17 | $9.02 | $9.16 | $7.20 | 103,557 |
| 2018-07-20 | $9.08 | $9.12 | $9.03 | $9.04 | $7.11 | 111,568 |
| 2018-07-19 | $9.00 | $9.19 | $8.99 | $9.11 | $7.16 | 163,490 |
| 2018-07-18 | $8.99 | $9.05 | $8.98 | $9.02 | $7.09 | 88,589 |
| 2018-07-17 | $9.10 | $9.15 | $8.96 | $9.03 | $7.10 | 151,250 |
| 2018-07-16 | $9.10 | $9.13 | $9.04 | $9.11 | $7.16 | 85,085 |
| 2018-07-13 | $9.03 | $9.19 | $9.03 | $9.08 | $7.14 | 89,790 |
| 2018-07-12 | $9.08 | $9.20 | $8.98 | $9.05 | $7.11 | 175,576 |
| 2018-07-11 | $8.95 | $9.00 | $8.93 | $8.95 | $7.04 | 88,865 |
| 2018-07-10 | $9.02 | $9.10 | $8.96 | $8.97 | $7.05 | 110,576 |
| 2018-07-09 | $9.15 | $9.16 | $8.93 | $9.01 | $7.08 | 108,727 |
| 2018-07-06 | $9.11 | $9.27 | $9.06 | $9.11 | $7.16 | 83,210 |
| 2018-07-05 | $8.99 | $9.14 | $8.88 | $9.14 | $7.19 | 246,902 |
| 2018-07-03 | $8.84 | $9.00 | $8.84 | $8.99 | $7.07 | 44,805 |
| 2018-07-02 | $8.94 | $8.95 | $8.75 | $8.93 | $7.02 | 110,546 |
| 2018-06-29 | $8.88 | $8.93 | $8.75 | $8.92 | $7.01 | 252,061 |
| 2018-06-28 | $8.80 | $8.88 | $8.80 | $8.88 | $6.98 | 104,080 |
| 2018-06-27 | $8.85 | $8.85 | $8.75 | $8.81 | $6.93 | 93,847 |
| 2018-06-26 | $8.88 | $8.93 | $8.79 | $8.84 | $6.95 | 80,983 |
| 2018-06-25 | $8.92 | $8.94 | $8.79 | $8.92 | $7.01 | 123,359 |
| 2018-06-22 | $8.96 | $9.08 | $8.76 | $8.96 | $7.04 | 382,102 |
| 2018-06-21 | $9.08 | $9.19 | $8.93 | $9.13 | $7.05 | 231,520 |
| 2018-06-20 | $9.04 | $9.13 | $9.01 | $9.10 | $7.03 | 115,255 |
| 2018-06-19 | $9.06 | $9.14 | $9.01 | $9.04 | $6.98 | 116,832 |
| 2018-06-18 | $9.10 | $9.12 | $8.86 | $9.12 | $7.04 | 148,197 |
| 2018-06-15 | $9.14 | $9.15 | $9.07 | $9.11 | $7.03 | 198,505 |
| 2018-06-14 | $9.00 | $9.10 | $8.96 | $9.08 | $7.01 | 83,327 |
| 2018-06-13 | $9.14 | $9.17 | $8.90 | $9.00 | $6.95 | 152,067 |
| 2018-06-12 | $9.03 | $9.22 | $9.02 | $9.14 | $7.06 | 171,835 |
| 2018-06-11 | $9.04 | $9.11 | $9.01 | $9.07 | $7.00 | 107,501 |
| 2018-06-08 | $8.91 | $9.23 | $8.91 | $9.04 | $6.98 | 137,839 |
| 2018-06-07 | $8.84 | $8.99 | $8.83 | $8.96 | $6.92 | 67,730 |
| 2018-06-06 | $8.96 | $8.96 | $8.78 | $8.90 | $6.87 | 109,774 |
| 2018-06-05 | $8.97 | $9.04 | $8.83 | $8.96 | $6.92 | 105,855 |
| 2018-06-04 | $8.96 | $9.05 | $8.94 | $8.97 | $6.93 | 146,910 |
| 2018-06-01 | $8.93 | $8.97 | $8.78 | $8.96 | $6.92 | 152,795 |
| 2018-05-31 | $8.86 | $9.02 | $8.86 | $8.88 | $6.86 | 113,710 |
| 2018-05-30 | $8.70 | $8.95 | $8.70 | $8.82 | $6.81 | 142,816 |
| 2018-05-29 | $8.80 | $8.95 | $8.67 | $8.75 | $6.76 | 101,847 |
| 2018-05-25 | $8.93 | $8.93 | $8.80 | $8.86 | $6.84 | 119,887 |
| 2018-05-24 | $9.10 | $9.13 | $8.82 | $8.87 | $6.85 | 136,163 |
| 2018-05-23 | $8.94 | $9.19 | $8.94 | $9.17 | $7.08 | 128,580 |
| 2018-05-22 | $8.95 | $9.12 | $8.86 | $8.95 | $6.91 | 117,934 |
| 2018-05-21 | $8.87 | $8.97 | $8.72 | $8.96 | $6.92 | 177,003 |
| 2018-05-18 | $8.82 | $8.88 | $8.72 | $8.84 | $6.83 | 110,317 |
| 2018-05-17 | $8.85 | $8.87 | $8.67 | $8.78 | $6.78 | 164,609 |
| 2018-05-16 | $8.84 | $8.86 | $8.72 | $8.83 | $6.82 | 163,191 |
| 2018-05-15 | $9.01 | $9.03 | $8.79 | $8.87 | $6.85 | 271,685 |
| 2018-05-14 | $8.99 | $9.10 | $8.96 | $9.06 | $7.00 | 178,372 |
| 2018-05-11 | $8.81 | $9.08 | $8.81 | $9.06 | $7.00 | 232,259 |
| 2018-05-10 | $9.32 | $9.37 | $8.78 | $8.86 | $6.84 | 276,505 |
| 2018-05-09 | $9.27 | $9.43 | $9.21 | $9.32 | $7.20 | 260,107 |
| 2018-05-08 | $9.00 | $9.37 | $9.00 | $9.22 | $7.12 | 311,918 |
| 2018-05-07 | $9.23 | $9.28 | $9.00 | $9.14 | $7.06 | 143,531 |
| 2018-05-04 | $8.94 | $9.23 | $8.94 | $9.18 | $7.09 | 139,749 |
| 2018-05-03 | $8.95 | $9.00 | $8.90 | $8.98 | $6.93 | 83,047 |
| 2018-05-02 | $8.92 | $9.00 | $8.77 | $8.95 | $6.91 | 93,315 |
| 2018-05-01 | $9.03 | $9.03 | $8.77 | $8.92 | $6.89 | 168,558 |
| 2018-04-30 | $9.02 | $9.11 | $8.95 | $8.99 | $6.94 | 103,199 |
| 2018-04-27 | $8.81 | $9.05 | $8.78 | $9.01 | $6.96 | 130,697 |
| 2018-04-26 | $8.67 | $8.86 | $8.67 | $8.77 | $6.77 | 114,991 |
| 2018-04-25 | $8.61 | $8.70 | $8.47 | $8.61 | $6.65 | 173,818 |
| 2018-04-24 | $8.58 | $8.72 | $8.51 | $8.60 | $6.64 | 227,992 |
| 2018-04-23 | $8.73 | $8.75 | $8.51 | $8.64 | $6.67 | 107,489 |
| 2018-04-20 | $8.71 | $8.72 | $8.57 | $8.70 | $6.72 | 165,320 |
| 2018-04-19 | $8.71 | $8.77 | $8.59 | $8.76 | $6.76 | 220,555 |
| 2018-04-18 | $8.75 | $8.86 | $8.61 | $8.74 | $6.75 | 257,046 |
| 2018-04-17 | $8.79 | $8.92 | $8.70 | $8.80 | $6.79 | 170,341 |
| 2018-04-16 | $8.68 | $8.80 | $8.63 | $8.72 | $6.73 | 154,361 |
| 2018-04-13 | $8.60 | $8.83 | $8.59 | $8.72 | $6.73 | 194,013 |
| 2018-04-12 | $8.71 | $8.71 | $8.45 | $8.64 | $6.67 | 153,416 |
| 2018-04-11 | $8.64 | $8.90 | $8.60 | $8.73 | $6.74 | 165,321 |
| 2018-04-10 | $8.74 | $8.74 | $8.60 | $8.65 | $6.68 | 156,254 |
| 2018-04-09 | $8.75 | $8.80 | $8.62 | $8.68 | $6.70 | 150,060 |
| 2018-04-06 | $8.67 | $8.77 | $8.64 | $8.74 | $6.75 | 210,795 |
| 2018-04-05 | $8.63 | $8.68 | $8.39 | $8.67 | $6.69 | 182,918 |
| 2018-04-04 | $8.38 | $8.64 | $8.38 | $8.57 | $6.62 | 265,140 |
| 2018-04-03 | $8.35 | $8.47 | $8.34 | $8.45 | $6.52 | 261,713 |
| 2018-04-02 | $8.41 | $8.49 | $8.33 | $8.42 | $6.50 | 166,332 |
| 2018-03-29 | $8.50 | $8.55 | $8.34 | $8.50 | $6.56 | 194,876 |
| 2018-03-28 | $8.25 | $8.49 | $8.25 | $8.49 | $6.56 | 431,046 |
| 2018-03-27 | $8.18 | $8.35 | $8.07 | $8.25 | $6.37 | 223,535 |
| 2018-03-26 | $8.24 | $8.28 | $8.12 | $8.22 | $6.35 | 322,839 |
| 2018-03-23 | $8.14 | $8.20 | $8.05 | $8.18 | $6.32 | 239,743 |
| 2018-03-22 | $8.12 | $8.24 | $8.11 | $8.21 | $6.34 | 214,964 |
| 2018-03-21 | $8.33 | $8.41 | $8.25 | $8.33 | $6.31 | 145,270 |
| 2018-03-20 | $8.46 | $8.50 | $8.23 | $8.36 | $6.33 | 172,804 |
| 2018-03-19 | $8.54 | $8.54 | $8.27 | $8.49 | $6.43 | 132,012 |
| 2018-03-16 | $8.36 | $8.60 | $8.23 | $8.58 | $6.50 | 235,202 |
| 2018-03-15 | $8.47 | $8.47 | $8.32 | $8.39 | $6.35 | 183,445 |
| 2018-03-14 | $8.49 | $8.57 | $8.38 | $8.42 | $6.38 | 189,519 |
| 2018-03-13 | $8.44 | $8.49 | $8.32 | $8.44 | $6.39 | 154,850 |
| 2018-03-12 | $8.26 | $8.39 | $8.15 | $8.39 | $6.35 | 287,194 |
| 2018-03-09 | $8.18 | $8.24 | $8.03 | $8.24 | $6.24 | 103,928 |
| 2018-03-08 | $7.99 | $8.19 | $7.96 | $8.15 | $6.17 | 192,047 |
| 2018-03-07 | $7.96 | $8.19 | $7.96 | $8.10 | $6.13 | 124,479 |
| 2018-03-06 | $7.80 | $8.13 | $7.74 | $8.11 | $6.14 | 265,037 |
| 2018-03-05 | $7.94 | $8.15 | $7.80 | $7.82 | $5.92 | 271,688 |
| 2018-03-02 | $7.78 | $8.12 | $7.67 | $8.05 | $6.10 | 296,698 |
| 2018-03-01 | $7.51 | $8.02 | $7.47 | $7.83 | $5.93 | 361,306 |
| 2018-02-28 | $7.53 | $7.62 | $7.50 | $7.53 | $5.70 | 408,070 |
| 2018-02-27 | $7.64 | $7.78 | $7.50 | $7.51 | $5.69 | 266,635 |
| 2018-02-26 | $7.70 | $7.76 | $7.56 | $7.61 | $5.76 | 246,383 |
| 2018-02-23 | $7.65 | $7.84 | $7.51 | $7.74 | $5.86 | 287,899 |
| 2018-02-22 | $7.61 | $7.84 | $7.52 | $7.64 | $5.78 | 274,429 |
| 2018-02-21 | $8.15 | $8.22 | $7.61 | $7.61 | $5.76 | 561,211 |
| 2018-02-20 | $7.91 | $8.50 | $7.83 | $8.02 | $6.07 | 776,041 |
| 2018-02-16 | $7.85 | $8.05 | $7.82 | $7.90 | $5.98 | 580,665 |
| 2018-02-15 | $7.55 | $7.97 | $7.17 | $7.87 | $5.96 | 686,017 |
| 2018-02-14 | $7.52 | $7.69 | $7.35 | $7.47 | $5.66 | 421,237 |
| 2018-02-13 | $7.34 | $7.41 | $7.16 | $7.39 | $5.60 | 327,047 |
| 2018-02-12 | $7.35 | $7.38 | $7.02 | $7.36 | $5.57 | 535,946 |
| 2018-02-09 | $7.25 | $7.40 | $7.12 | $7.33 | $5.55 | 454,086 |
| 2018-02-08 | $7.50 | $7.53 | $7.22 | $7.24 | $5.48 | 727,528 |
| 2018-02-07 | $7.46 | $7.71 | $7.41 | $7.47 | $5.66 | 362,316 |
| 2018-02-06 | $7.32 | $7.65 | $7.25 | $7.46 | $5.65 | 796,794 |
| 2018-02-05 | $7.90 | $7.96 | $7.50 | $7.53 | $5.70 | 400,258 |
| 2018-02-02 | $7.96 | $8.05 | $7.81 | $7.96 | $6.03 | 433,609 |
| 2018-02-01 | $8.36 | $8.36 | $7.97 | $8.00 | $6.06 | 631,144 |
| 2018-01-31 | $7.98 | $8.41 | $7.96 | $8.38 | $6.34 | 593,587 |
| 2018-01-30 | $8.22 | $8.28 | $7.96 | $8.04 | $6.09 | 416,932 |
| 2018-01-29 | $8.72 | $8.73 | $8.21 | $8.26 | $6.25 | 701,647 |
| 2018-01-26 | $9.00 | $9.02 | $8.67 | $8.74 | $6.62 | 369,627 |
| 2018-01-25 | $9.04 | $9.10 | $8.86 | $9.00 | $6.81 | 365,967 |
| 2018-01-24 | $9.22 | $9.22 | $9.00 | $9.05 | $6.85 | 185,452 |
| 2018-01-23 | $9.21 | $9.26 | $9.08 | $9.18 | $6.95 | 275,411 |
| 2018-01-22 | $9.19 | $9.28 | $9.10 | $9.22 | $6.98 | 241,092 |
| 2018-01-19 | $9.01 | $9.34 | $8.97 | $9.19 | $6.96 | 327,464 |
| 2018-01-18 | $9.06 | $9.15 | $8.95 | $9.05 | $6.85 | 291,017 |
| 2018-01-17 | $9.14 | $9.19 | $8.98 | $9.12 | $6.91 | 347,794 |
| 2018-01-16 | $9.38 | $9.39 | $9.15 | $9.15 | $6.93 | 306,347 |
| 2018-01-12 | $9.40 | $9.45 | $9.21 | $9.31 | $7.05 | 397,030 |
| 2018-01-11 | $9.23 | $9.42 | $9.10 | $9.41 | $7.12 | 637,073 |
| 2018-01-10 | $9.50 | $9.50 | $9.16 | $9.24 | $7.00 | 727,788 |
| 2018-01-09 | $9.95 | $9.96 | $9.16 | $9.51 | $7.20 | 567,068 |
| 2018-01-08 | $9.97 | $10.00 | $9.66 | $9.90 | $7.50 | 315,609 |
| 2018-01-05 | $10.02 | $10.09 | $9.95 | $9.97 | $7.55 | 173,169 |
| 2018-01-04 | $10.01 | $10.10 | $9.83 | $10.01 | $7.58 | 347,267 |
| 2018-01-03 | $10.12 | $10.18 | $9.93 | $10.02 | $7.59 | 309,499 |
| 2018-01-02 | $10.15 | $10.19 | $10.01 | $10.08 | $7.63 | 216,389 |
| 2017-12-29 | $10.26 | $10.34 | $10.10 | $10.11 | $7.65 | 286,837 |
| 2017-12-28 | $10.06 | $10.43 | $10.06 | $10.32 | $7.81 | 280,225 |
| 2017-12-27 | $9.99 | $10.24 | $9.99 | $10.15 | $7.69 | 307,565 |
| 2017-12-26 | $10.00 | $10.30 | $9.96 | $10.03 | $7.59 | 369,124 |
| 2017-12-22 | $10.40 | $10.40 | $10.03 | $10.05 | $7.61 | 334,671 |
| 2017-12-21 | $9.67 | $10.47 | $9.67 | $10.27 | $7.78 | 677,250 |
| 2017-12-20 | $10.15 | $10.23 | $10.08 | $10.10 | $7.58 | 237,837 |
| 2017-12-19 | $10.33 | $10.38 | $10.03 | $10.07 | $7.55 | 301,639 |
| 2017-12-18 | $10.20 | $10.59 | $10.20 | $10.26 | $7.70 | 279,633 |
| 2017-12-15 | $10.20 | $10.50 | $10.19 | $10.22 | $7.67 | 253,718 |
| 2017-12-14 | $10.24 | $10.26 | $10.12 | $10.18 | $7.64 | 289,486 |
| 2017-12-13 | $10.44 | $10.45 | $10.19 | $10.19 | $7.64 | 405,060 |
| 2017-12-12 | $10.79 | $10.86 | $10.17 | $10.45 | $7.84 | 539,570 |
| 2017-12-11 | $11.03 | $11.07 | $10.89 | $10.90 | $8.18 | 139,991 |
| 2017-12-08 | $11.10 | $11.13 | $10.97 | $10.99 | $8.24 | 110,046 |
| 2017-12-07 | $11.07 | $11.25 | $11.00 | $11.05 | $8.29 | 174,506 |
| 2017-12-06 | $11.06 | $11.16 | $10.93 | $11.02 | $8.27 | 191,798 |
| 2017-12-05 | $11.23 | $11.23 | $11.06 | $11.09 | $8.32 | 124,014 |
| 2017-12-04 | $11.26 | $11.31 | $11.11 | $11.21 | $8.41 | 106,715 |
| 2017-12-01 | $11.29 | $11.44 | $11.06 | $11.21 | $8.41 | 169,451 |
| 2017-11-30 | $11.37 | $11.45 | $11.20 | $11.28 | $8.46 | 148,853 |
| 2017-11-29 | $11.27 | $11.42 | $11.27 | $11.36 | $8.52 | 105,370 |
| 2017-11-28 | $11.32 | $11.38 | $11.23 | $11.30 | $8.48 | 163,395 |
| 2017-11-27 | $11.40 | $11.50 | $11.22 | $11.27 | $8.45 | 155,149 |
| 2017-11-24 | $11.47 | $11.53 | $11.24 | $11.50 | $8.63 | 111,185 |
| 2017-11-22 | $11.47 | $11.53 | $11.40 | $11.46 | $8.60 | 163,493 |
| 2017-11-21 | $11.49 | $11.66 | $11.45 | $11.59 | $8.62 | 177,268 |
| 2017-11-20 | $11.33 | $11.45 | $11.29 | $11.45 | $8.52 | 167,003 |
| 2017-11-17 | $11.37 | $11.49 | $11.34 | $11.34 | $8.43 | 121,046 |
| 2017-11-16 | $11.27 | $11.48 | $11.25 | $11.43 | $8.50 | 155,974 |
| 2017-11-15 | $11.50 | $11.51 | $11.22 | $11.27 | $8.38 | 198,999 |
| 2017-11-14 | $11.64 | $11.64 | $11.45 | $11.52 | $8.57 | 179,256 |
| 2017-11-13 | $11.69 | $11.69 | $11.52 | $11.66 | $8.67 | 119,258 |
| 2017-11-10 | $11.59 | $11.75 | $11.52 | $11.65 | $8.67 | 189,010 |
| 2017-11-09 | $11.30 | $11.67 | $11.26 | $11.60 | $8.63 | 282,075 |
| 2017-11-08 | $11.18 | $11.29 | $11.02 | $11.29 | $8.40 | 252,327 |
| 2017-11-07 | $11.24 | $11.69 | $11.00 | $11.11 | $8.26 | 391,298 |
| 2017-11-06 | $11.05 | $11.26 | $10.99 | $11.19 | $8.32 | 200,829 |
| 2017-11-03 | $11.39 | $11.39 | $10.70 | $10.97 | $8.16 | 379,773 |
| 2017-11-02 | $11.32 | $11.42 | $11.19 | $11.33 | $8.43 | 188,461 |
| 2017-11-01 | $11.35 | $11.35 | $11.01 | $11.24 | $8.36 | 348,389 |
| 2017-10-31 | $11.45 | $11.45 | $11.26 | $11.29 | $8.40 | 277,411 |
| 2017-10-30 | $11.50 | $11.50 | $11.31 | $11.42 | $8.49 | 277,280 |
| 2017-10-27 | $11.40 | $11.57 | $11.28 | $11.49 | $8.55 | 150,056 |
| 2017-10-26 | $11.53 | $11.53 | $11.41 | $11.45 | $8.52 | 197,261 |
| 2017-10-25 | $11.60 | $11.62 | $11.42 | $11.45 | $8.52 | 320,198 |
| 2017-10-24 | $11.55 | $11.65 | $11.51 | $11.58 | $8.61 | 222,537 |
| 2017-10-23 | $11.71 | $11.76 | $11.63 | $11.72 | $8.65 | 227,183 |
| 2017-10-20 | $11.58 | $11.67 | $11.40 | $11.66 | $8.60 | 324,908 |
| 2017-10-19 | $11.50 | $11.64 | $11.39 | $11.59 | $8.55 | 314,965 |
| 2017-10-18 | $11.53 | $11.61 | $11.22 | $11.56 | $8.53 | 447,106 |
| 2017-10-17 | $11.64 | $11.81 | $11.44 | $11.46 | $8.45 | 456,516 |
| 2017-10-16 | $11.47 | $11.58 | $11.45 | $11.56 | $8.53 | 232,315 |
| 2017-10-13 | $11.48 | $11.52 | $11.32 | $11.46 | $8.45 | 144,326 |
| 2017-10-12 | $11.41 | $11.56 | $11.31 | $11.45 | $8.45 | 384,440 |
| 2017-10-11 | $11.35 | $11.48 | $11.27 | $11.38 | $8.39 | 199,137 |
| 2017-10-10 | $11.43 | $11.43 | $11.21 | $11.29 | $8.33 | 163,225 |
| 2017-10-09 | $11.39 | $11.44 | $11.29 | $11.34 | $8.37 | 86,273 |
| 2017-10-06 | $11.39 | $11.40 | $11.15 | $11.32 | $8.35 | 193,723 |
| 2017-10-05 | $11.15 | $11.40 | $11.09 | $11.37 | $8.39 | 344,909 |
| 2017-10-04 | $11.10 | $11.12 | $10.92 | $11.06 | $8.16 | 204,251 |
| 2017-10-03 | $11.04 | $11.12 | $10.99 | $11.04 | $8.14 | 196,702 |
| 2017-10-02 | $11.12 | $11.12 | $10.86 | $10.99 | $8.11 | 214,397 |
| 2017-09-29 | $10.81 | $11.09 | $10.76 | $11.06 | $8.16 | 400,686 |
| 2017-09-28 | $10.45 | $10.75 | $10.45 | $10.75 | $7.93 | 254,048 |
| 2017-09-27 | $10.50 | $10.60 | $10.45 | $10.53 | $7.77 | 231,754 |
| 2017-09-26 | $10.36 | $10.57 | $10.36 | $10.53 | $7.77 | 355,763 |
| 2017-09-25 | $10.34 | $10.45 | $10.26 | $10.30 | $7.60 | 459,543 |
| 2017-09-22 | $10.33 | $10.41 | $10.30 | $10.36 | $7.64 | 139,801 |
| 2017-09-21 | $10.51 | $10.51 | $10.36 | $10.42 | $7.62 | 201,863 |
| 2017-09-20 | $10.54 | $10.59 | $10.40 | $10.40 | $7.60 | 229,595 |
| 2017-09-19 | $10.40 | $10.52 | $10.40 | $10.48 | $7.66 | 164,128 |
| 2017-09-18 | $10.51 | $10.54 | $10.39 | $10.42 | $7.62 | 198,318 |
| 2017-09-15 | $10.41 | $10.47 | $10.25 | $10.39 | $7.59 | 294,745 |
| 2017-09-14 | $10.40 | $10.46 | $10.36 | $10.37 | $7.58 | 242,759 |
| 2017-09-13 | $10.54 | $10.54 | $10.37 | $10.40 | $7.60 | 202,747 |
| 2017-09-12 | $10.55 | $10.57 | $10.39 | $10.45 | $7.64 | 173,268 |
| 2017-09-11 | $10.31 | $10.59 | $10.28 | $10.49 | $7.67 | 380,129 |
| 2017-09-08 | $10.28 | $10.43 | $10.26 | $10.26 | $7.50 | 124,721 |
| 2017-09-07 | $10.25 | $10.45 | $10.18 | $10.30 | $7.53 | 300,697 |
| 2017-09-06 | $10.31 | $10.33 | $10.12 | $10.20 | $7.45 | 321,944 |
| 2017-09-05 | $10.38 | $10.52 | $10.23 | $10.28 | $7.51 | 342,441 |
| 2017-09-01 | $10.20 | $10.35 | $10.15 | $10.32 | $7.54 | 130,834 |
| 2017-08-31 | $10.15 | $10.28 | $10.04 | $10.13 | $7.40 | 179,036 |
| 2017-08-30 | $10.00 | $10.18 | $9.96 | $10.09 | $7.37 | 125,767 |
| 2017-08-29 | $10.04 | $10.20 | $10.02 | $10.05 | $7.34 | 117,969 |
| 2017-08-28 | $10.18 | $10.21 | $10.03 | $10.09 | $7.37 | 189,280 |
| 2017-08-25 | $10.05 | $10.15 | $9.91 | $10.10 | $7.38 | 185,162 |
| 2017-08-24 | $9.99 | $10.32 | $9.97 | $10.08 | $7.37 | 195,297 |
| 2017-08-23 | $9.87 | $10.08 | $9.68 | $10.03 | $7.33 | 377,786 |
| 2017-08-22 | $10.28 | $10.32 | $9.95 | $10.02 | $7.25 | 444,687 |
| 2017-08-21 | $10.08 | $10.37 | $10.02 | $10.34 | $7.48 | 206,140 |
| 2017-08-18 | $10.23 | $10.25 | $10.00 | $10.10 | $7.31 | 365,425 |
| 2017-08-17 | $10.42 | $10.50 | $10.28 | $10.28 | $7.44 | 214,980 |
| 2017-08-16 | $10.51 | $10.60 | $10.36 | $10.38 | $7.51 | 241,198 |
| 2017-08-15 | $10.75 | $10.85 | $10.56 | $10.58 | $7.66 | 263,046 |
| 2017-08-14 | $10.50 | $10.92 | $10.50 | $10.83 | $7.84 | 260,226 |
| 2017-08-11 | $10.68 | $10.77 | $10.35 | $10.51 | $7.61 | 534,810 |
| 2017-08-10 | $10.75 | $10.90 | $10.50 | $10.69 | $7.74 | 521,765 |
| 2017-08-09 | $10.28 | $10.75 | $10.28 | $10.68 | $7.73 | 525,399 |
| 2017-08-08 | $10.51 | $10.65 | $9.93 | $10.34 | $7.48 | 891,076 |
| 2017-08-07 | $11.01 | $11.10 | $10.50 | $10.56 | $7.64 | 1,249,185 |
| 2017-08-04 | $13.29 | $13.29 | $10.93 | $11.26 | $8.15 | 2,184,600 |
| 2017-08-03 | $13.54 | $13.55 | $13.38 | $13.55 | $9.81 | 122,061 |
| 2017-08-02 | $13.53 | $13.55 | $13.41 | $13.50 | $9.77 | 122,102 |
| 2017-08-01 | $13.55 | $13.59 | $13.41 | $13.54 | $9.80 | 119,177 |
| 2017-07-31 | $13.33 | $13.56 | $13.33 | $13.46 | $9.74 | 140,420 |
| 2017-07-28 | $13.41 | $13.59 | $13.41 | $13.53 | $9.79 | 135,188 |
| 2017-07-27 | $13.38 | $13.65 | $13.38 | $13.51 | $9.78 | 142,647 |
| 2017-07-26 | $13.26 | $13.54 | $13.26 | $13.47 | $9.75 | 128,919 |
| 2017-07-25 | $13.41 | $13.44 | $13.30 | $13.30 | $9.63 | 218,893 |
| 2017-07-24 | $13.58 | $13.58 | $13.33 | $13.37 | $9.68 | 206,542 |
| 2017-07-21 | $13.53 | $13.53 | $13.37 | $13.44 | $9.73 | 237,549 |
| 2017-07-20 | $13.75 | $13.77 | $13.56 | $13.57 | $9.75 | 239,730 |
| 2017-07-19 | $13.60 | $13.76 | $13.56 | $13.69 | $9.84 | 270,493 |
| 2017-07-18 | $13.49 | $13.69 | $13.45 | $13.58 | $9.76 | 294,549 |
| 2017-07-17 | $13.40 | $13.49 | $13.24 | $13.47 | $9.68 | 301,886 |
| 2017-07-14 | $13.12 | $13.37 | $13.08 | $13.26 | $9.53 | 227,702 |
| 2017-07-13 | $13.04 | $13.16 | $12.94 | $13.15 | $9.45 | 155,815 |
| 2017-07-12 | $12.85 | $12.99 | $12.79 | $12.99 | $9.34 | 155,156 |
| 2017-07-11 | $12.80 | $12.87 | $12.49 | $12.68 | $9.11 | 224,750 |
| 2017-07-10 | $12.74 | $12.76 | $12.46 | $12.46 | $8.95 | 121,386 |
| 2017-07-07 | $12.67 | $12.79 | $12.66 | $12.73 | $9.15 | 114,470 |
| 2017-07-06 | $12.95 | $12.98 | $12.70 | $12.72 | $9.14 | 182,126 |
| 2017-07-05 | $13.17 | $13.17 | $12.88 | $13.00 | $9.34 | 148,507 |
| 2017-07-03 | $12.83 | $13.14 | $12.83 | $13.14 | $9.44 | 70,894 |
| 2017-06-30 | $13.12 | $13.12 | $12.88 | $12.89 | $9.26 | 74,055 |
| 2017-06-29 | $13.12 | $13.12 | $12.83 | $13.08 | $9.40 | 130,152 |
| 2017-06-28 | $13.08 | $13.20 | $13.02 | $13.12 | $9.43 | 80,250 |
| 2017-06-27 | $13.19 | $13.25 | $12.96 | $13.05 | $9.38 | 149,676 |
| 2017-06-26 | $13.14 | $13.26 | $12.93 | $13.23 | $9.51 | 186,217 |
| 2017-06-23 | $12.90 | $13.09 | $12.85 | $13.08 | $9.40 | 252,340 |
| 2017-06-22 | $12.85 | $13.02 | $12.78 | $12.92 | $9.29 | 106,939 |
| 2017-06-21 | $12.97 | $13.13 | $12.84 | $12.92 | $9.29 | 145,243 |
| 2017-06-20 | $13.11 | $13.17 | $12.95 | $13.03 | $9.30 | 168,716 |
| 2017-06-19 | $13.12 | $13.17 | $13.05 | $13.14 | $9.37 | 101,263 |
| 2017-06-16 | $12.80 | $13.17 | $12.78 | $13.12 | $9.36 | 299,962 |
| 2017-06-15 | $12.79 | $12.94 | $12.78 | $12.92 | $9.22 | 92,344 |
| 2017-06-14 | $12.91 | $12.91 | $12.76 | $12.82 | $9.15 | 97,075 |
| 2017-06-13 | $12.94 | $12.94 | $12.75 | $12.89 | $9.20 | 80,604 |
| 2017-06-12 | $12.84 | $12.96 | $12.80 | $12.89 | $9.20 | 142,623 |
| 2017-06-09 | $12.67 | $12.80 | $12.65 | $12.80 | $9.13 | 138,542 |
| 2017-06-08 | $12.74 | $12.74 | $12.58 | $12.68 | $9.05 | 108,037 |
| 2017-06-07 | $12.68 | $12.80 | $12.66 | $12.74 | $9.09 | 80,917 |
| 2017-06-06 | $12.75 | $12.78 | $12.62 | $12.69 | $9.05 | 99,738 |
| 2017-06-05 | $12.74 | $12.78 | $12.60 | $12.78 | $9.12 | 154,784 |
| 2017-06-02 | $12.61 | $12.93 | $12.57 | $12.74 | $9.09 | 296,990 |
| 2017-06-01 | $12.21 | $12.61 | $12.21 | $12.60 | $8.99 | 155,166 |
| 2017-05-31 | $12.10 | $12.28 | $11.96 | $12.20 | $8.70 | 198,575 |
| 2017-05-30 | $12.41 | $12.42 | $12.07 | $12.08 | $8.62 | 299,573 |
| 2017-05-26 | $12.64 | $12.67 | $12.40 | $12.41 | $8.85 | 180,258 |
| 2017-05-25 | $12.66 | $12.73 | $12.55 | $12.63 | $9.01 | 148,460 |
| 2017-05-24 | $12.63 | $12.72 | $12.51 | $12.66 | $9.03 | 160,045 |
| 2017-05-23 | $13.02 | $13.02 | $12.55 | $12.62 | $9.00 | 259,907 |
| 2017-05-22 | $12.82 | $12.95 | $12.80 | $12.90 | $9.13 | 200,362 |
| 2017-05-19 | $13.07 | $13.07 | $12.82 | $12.82 | $9.08 | 184,110 |
| 2017-05-18 | $13.00 | $13.07 | $12.89 | $12.99 | $9.20 | 208,729 |
| 2017-05-17 | $12.93 | $13.10 | $12.89 | $12.99 | $9.20 | 215,679 |
| 2017-05-16 | $13.00 | $13.05 | $12.85 | $12.99 | $9.20 | 180,758 |
| 2017-05-15 | $12.72 | $13.00 | $12.70 | $12.99 | $9.20 | 265,879 |
| 2017-05-12 | $12.77 | $12.81 | $12.62 | $12.66 | $8.96 | 133,555 |
| 2017-05-11 | $12.80 | $12.81 | $12.60 | $12.79 | $9.05 | 90,618 |
| 2017-05-10 | $12.63 | $12.86 | $12.62 | $12.83 | $9.08 | 165,214 |
| 2017-05-09 | $12.87 | $12.87 | $12.60 | $12.68 | $8.98 | 207,726 |
| 2017-05-08 | $12.43 | $12.90 | $12.40 | $12.90 | $9.13 | 520,700 |
| 2017-05-05 | $12.32 | $12.35 | $12.16 | $12.29 | $8.70 | 221,909 |
| 2017-05-04 | $12.21 | $12.32 | $11.95 | $12.25 | $8.67 | 278,119 |
| 2017-05-03 | $12.55 | $12.57 | $12.20 | $12.20 | $8.64 | 319,411 |
| 2017-05-02 | $12.55 | $12.61 | $12.46 | $12.53 | $8.87 | 203,781 |
| 2017-05-01 | $12.49 | $12.63 | $12.40 | $12.55 | $8.88 | 224,920 |
| 2017-04-28 | $12.67 | $12.69 | $12.41 | $12.46 | $8.82 | 243,678 |
| 2017-04-27 | $12.78 | $12.81 | $12.66 | $12.71 | $9.00 | 285,716 |
| 2017-04-26 | $12.60 | $12.82 | $12.58 | $12.72 | $9.00 | 231,846 |
| 2017-04-25 | $12.65 | $12.78 | $12.63 | $12.70 | $8.99 | 146,408 |
| 2017-04-24 | $12.78 | $12.78 | $12.42 | $12.64 | $8.95 | 257,095 |
| 2017-04-21 | $12.61 | $12.74 | $12.54 | $12.70 | $8.99 | 166,031 |
| 2017-04-20 | $12.82 | $12.84 | $12.64 | $12.76 | $8.97 | 208,492 |
| 2017-04-19 | $12.69 | $12.84 | $12.57 | $12.77 | $8.97 | 249,611 |
| 2017-04-18 | $12.44 | $12.67 | $12.44 | $12.65 | $8.89 | 258,960 |
| 2017-04-17 | $12.63 | $12.73 | $12.42 | $12.51 | $8.79 | 338,051 |
| 2017-04-13 | $12.66 | $12.70 | $12.57 | $12.57 | $8.83 | 159,234 |
| 2017-04-12 | $12.73 | $12.74 | $12.61 | $12.69 | $8.92 | 116,542 |
| 2017-04-11 | $12.58 | $12.78 | $12.55 | $12.72 | $8.94 | 180,727 |
| 2017-04-10 | $12.61 | $12.67 | $12.46 | $12.56 | $8.82 | 1,383 |
| 2017-04-07 | $12.52 | $12.69 | $12.46 | $12.63 | $8.87 | 2,338 |
| 2017-04-06 | $12.26 | $12.52 | $12.13 | $12.52 | $8.80 | 218,577 |
| 2017-04-05 | $12.35 | $12.47 | $12.10 | $12.23 | $8.59 | 324,477 |
| 2017-04-04 | $12.20 | $12.32 | $12.15 | $12.27 | $8.62 | 158,271 |
| 2017-04-03 | $12.34 | $12.35 | $12.18 | $12.22 | $8.59 | 134,813 |
| 2017-03-31 | $12.25 | $12.33 | $12.19 | $12.31 | $8.65 | 185,576 |
| 2017-03-30 | $12.14 | $12.27 | $12.09 | $12.23 | $8.59 | 112,990 |
| 2017-03-29 | $12.01 | $12.18 | $12.00 | $12.17 | $8.55 | 98,640 |
| 2017-03-28 | $11.95 | $12.08 | $11.89 | $12.06 | $8.47 | 128,333 |
| 2017-03-27 | $11.73 | $12.10 | $11.73 | $12.00 | $8.43 | 193,576 |
| 2017-03-24 | $12.20 | $12.30 | $12.00 | $12.04 | $8.46 | 103,646 |
| 2017-03-23 | $12.27 | $12.27 | $11.94 | $12.13 | $8.52 | 204,828 |
| 2017-03-22 | $12.30 | $12.30 | $11.76 | $12.03 | $8.45 | 291,843 |
| 2017-03-21 | $12.09 | $12.27 | $12.05 | $12.17 | $8.48 | 361,631 |
| 2017-03-20 | $12.04 | $12.13 | $11.83 | $12.07 | $8.41 | 345,181 |
| 2017-03-17 | $11.88 | $12.05 | $11.81 | $12.00 | $8.36 | 391,921 |
| 2017-03-16 | $11.90 | $11.95 | $11.70 | $11.87 | $8.27 | 248,859 |
| 2017-03-15 | $11.68 | $11.87 | $11.37 | $11.84 | $8.25 | 408,613 |
| 2017-03-14 | $11.54 | $11.60 | $11.30 | $11.35 | $7.91 | 328,163 |
| 2017-03-13 | $11.57 | $11.65 | $11.42 | $11.54 | $8.04 | 187,709 |
| 2017-03-10 | $11.47 | $11.64 | $11.25 | $11.53 | $8.04 | 296,551 |
| 2017-03-09 | $11.75 | $11.85 | $11.42 | $11.46 | $7.99 | 334,431 |
| 2017-03-08 | $12.11 | $12.26 | $11.61 | $11.70 | $8.15 | 607,562 |
| 2017-03-07 | $12.40 | $12.50 | $12.13 | $12.13 | $8.45 | 265,244 |
| 2017-03-06 | $12.60 | $12.60 | $12.35 | $12.41 | $8.65 | 189,837 |
| 2017-03-03 | $12.62 | $12.67 | $12.32 | $12.61 | $8.79 | 337,255 |
| 2017-03-02 | $12.66 | $12.78 | $12.55 | $12.58 | $8.77 | 175,185 |
| 2017-03-01 | $12.50 | $12.70 | $12.42 | $12.68 | $8.84 | 366,311 |
| 2017-02-28 | $12.73 | $12.73 | $12.44 | $12.48 | $8.70 | 258,275 |
| 2017-02-27 | $12.60 | $12.78 | $12.52 | $12.71 | $8.86 | 249,989 |
| 2017-02-24 | $12.58 | $12.68 | $12.45 | $12.61 | $8.79 | 186,532 |
| 2017-02-23 | $12.73 | $12.73 | $12.46 | $12.65 | $8.82 | 182,999 |
| 2017-02-22 | $12.75 | $12.75 | $12.37 | $12.66 | $8.82 | 426,012 |
| 2017-02-21 | $12.81 | $12.91 | $12.53 | $12.80 | $8.85 | 637,132 |
| 2017-02-17 | $13.50 | $13.52 | $12.71 | $12.85 | $8.89 | 1,119,402 |
| 2017-02-16 | $13.37 | $13.94 | $13.37 | $13.56 | $9.38 | 658,701 |
| 2017-02-15 | $13.39 | $13.39 | $13.15 | $13.37 | $9.25 | 216,773 |
| 2017-02-14 | $13.46 | $13.50 | $13.27 | $13.34 | $9.23 | 226,465 |
| 2017-02-13 | $13.39 | $13.47 | $13.26 | $13.46 | $9.31 | 226,141 |
| 2017-02-10 | $13.29 | $13.38 | $13.10 | $13.37 | $9.25 | 247,534 |
| 2017-02-09 | $13.20 | $13.29 | $13.11 | $13.27 | $9.18 | 205,140 |
| 2017-02-08 | $13.13 | $13.16 | $13.00 | $13.15 | $9.10 | 262,177 |
| 2017-02-07 | $13.28 | $13.28 | $13.05 | $13.09 | $9.05 | 326,349 |
| 2017-02-06 | $13.39 | $13.40 | $13.14 | $13.18 | $9.12 | 226,089 |
| 2017-02-03 | $13.21 | $13.45 | $13.15 | $13.31 | $9.21 | 301,219 |
| 2017-02-02 | $13.05 | $13.20 | $13.02 | $13.10 | $9.06 | 168,896 |
| 2017-02-01 | $13.19 | $13.25 | $12.98 | $13.03 | $9.01 | 283,064 |
| 2017-01-31 | $13.00 | $13.28 | $12.96 | $13.08 | $9.05 | 799,488 |
| 2017-01-30 | $13.10 | $13.12 | $12.95 | $13.00 | $8.99 | 252,990 |
| 2017-01-27 | $13.14 | $13.15 | $13.03 | $13.13 | $9.08 | 191,954 |
| 2017-01-26 | $13.15 | $13.19 | $13.10 | $13.13 | $9.08 | 296,850 |
| 2017-01-25 | $13.03 | $13.15 | $13.03 | $13.15 | $9.10 | 337,077 |
| 2017-01-24 | $13.13 | $13.14 | $13.01 | $13.03 | $9.01 | 339,412 |
| 2017-01-23 | $13.04 | $13.15 | $13.02 | $13.13 | $9.08 | 249,626 |
| 2017-01-20 | $13.19 | $13.20 | $13.05 | $13.07 | $8.97 | 615,959 |
| 2017-01-19 | $13.20 | $13.20 | $13.09 | $13.14 | $9.02 | 263,232 |
| 2017-01-18 | $13.15 | $13.21 | $13.09 | $13.16 | $9.04 | 336,305 |
| 2017-01-17 | $13.12 | $13.17 | $13.04 | $13.12 | $9.01 | 409,525 |
| 2017-01-13 | $13.15 | $13.17 | $13.08 | $13.09 | $8.99 | 283,728 |
| 2017-01-12 | $13.15 | $13.16 | $13.05 | $13.09 | $8.99 | 450,283 |
| 2017-01-11 | $13.05 | $13.17 | $13.01 | $13.10 | $9.00 | 1,959,767 |
| 2017-01-10 | $13.94 | $13.98 | $13.68 | $13.84 | $9.50 | 154,901 |
| 2017-01-09 | $14.04 | $14.14 | $13.58 | $13.85 | $9.51 | 328,112 |
| 2017-01-06 | $13.40 | $13.54 | $13.39 | $13.44 | $9.23 | 107,540 |
| 2017-01-05 | $13.65 | $13.71 | $13.43 | $13.50 | $9.27 | 152,575 |
| 2017-01-04 | $13.53 | $13.91 | $13.30 | $13.64 | $9.37 | 351,001 |
| 2017-01-03 | $13.85 | $14.00 | $13.72 | $13.96 | $9.59 | 300,566 |
| 2016-12-30 | $13.50 | $13.76 | $13.44 | $13.72 | $9.42 | 158,638 |
| 2016-12-29 | $13.30 | $13.50 | $13.28 | $13.48 | $9.26 | 136,553 |
| 2016-12-28 | $13.41 | $13.50 | $13.27 | $13.38 | $9.19 | 69,293 |
| 2016-12-27 | $13.50 | $13.50 | $13.31 | $13.45 | $9.24 | 89,606 |
| 2016-12-23 | $13.25 | $13.48 | $13.25 | $13.45 | $9.24 | 70,536 |
| 2016-12-22 | $13.28 | $13.33 | $13.18 | $13.20 | $9.06 | 91,457 |
| 2016-12-21 | $13.43 | $13.55 | $13.30 | $13.32 | $9.15 | 86,858 |
| 2016-12-20 | $13.38 | $13.55 | $13.31 | $13.50 | $9.20 | 96,006 |
| 2016-12-19 | $13.32 | $13.40 | $13.25 | $13.38 | $9.12 | 96,811 |
| 2016-12-16 | $12.99 | $13.30 | $12.99 | $13.27 | $9.05 | 251,299 |
| 2016-12-15 | $12.95 | $13.10 | $12.71 | $12.92 | $8.81 | 159,944 |
| 2016-12-14 | $13.03 | $13.15 | $12.89 | $12.92 | $8.81 | 159,124 |
| 2016-12-13 | $13.30 | $13.30 | $13.00 | $13.14 | $8.96 | 93,192 |
| 2016-12-12 | $13.24 | $13.32 | $13.10 | $13.18 | $8.98 | 64,514 |
| 2016-12-09 | $13.23 | $13.40 | $13.15 | $13.22 | $9.01 | 139,760 |
| 2016-12-08 | $13.03 | $13.36 | $13.00 | $13.19 | $8.99 | 167,802 |
| 2016-12-07 | $12.76 | $13.23 | $12.74 | $13.05 | $8.90 | 121,119 |
| 2016-12-06 | $12.50 | $12.78 | $12.50 | $12.74 | $8.68 | 105,456 |
| 2016-12-05 | $12.61 | $12.62 | $12.41 | $12.43 | $8.47 | 128,979 |
| 2016-12-02 | $12.26 | $12.67 | $12.16 | $12.45 | $8.49 | 88,152 |
| 2016-12-01 | $12.71 | $12.74 | $12.13 | $12.22 | $8.33 | 168,182 |
| 2016-11-30 | $13.10 | $13.13 | $12.63 | $12.64 | $8.62 | 160,497 |
| 2016-11-29 | $13.14 | $13.30 | $13.04 | $13.10 | $8.93 | 99,221 |
| 2016-11-28 | $13.14 | $13.22 | $13.11 | $13.11 | $8.94 | 73,943 |
| 2016-11-25 | $13.24 | $13.28 | $13.13 | $13.20 | $9.00 | 30,406 |
| 2016-11-23 | $13.16 | $13.23 | $13.10 | $13.14 | $8.96 | 60,416 |
| 2016-11-22 | $13.20 | $13.31 | $13.13 | $13.22 | $9.01 | 110,983 |
| 2016-11-21 | $14.77 | $14.77 | $13.15 | $13.20 | $8.93 | 84,903 |
| 2016-11-18 | $13.40 | $13.40 | $13.07 | $13.21 | $8.94 | 110,704 |
| 2016-11-17 | $13.31 | $13.50 | $13.23 | $13.25 | $8.97 | 81,524 |
| 2016-11-16 | $13.23 | $13.47 | $13.16 | $13.33 | $9.02 | 130,721 |
| 2016-11-15 | $13.00 | $13.31 | $12.79 | $13.25 | $8.97 | 146,589 |
| 2016-11-14 | $12.81 | $12.99 | $12.63 | $12.96 | $8.77 | 115,457 |
| 2016-11-11 | $12.35 | $12.83 | $12.18 | $12.71 | $8.60 | 156,539 |
| 2016-11-10 | $12.63 | $12.69 | $12.11 | $12.29 | $8.32 | 123,827 |
| 2016-11-09 | $12.22 | $12.64 | $12.10 | $12.48 | $8.45 | 141,703 |
| 2016-11-08 | $11.90 | $12.49 | $11.90 | $12.42 | $8.41 | 62,091 |
| 2016-11-07 | $11.70 | $12.26 | $11.40 | $12.10 | $8.19 | 339,067 |
| 2016-11-04 | $12.19 | $12.31 | $12.05 | $12.13 | $8.21 | 86,103 |
| 2016-11-03 | $12.06 | $12.13 | $11.94 | $12.11 | $8.20 | 83,806 |
| 2016-11-02 | $12.05 | $12.14 | $11.95 | $11.95 | $8.09 | 56,420 |
| 2016-11-01 | $12.40 | $12.40 | $12.02 | $12.09 | $8.18 | 87,209 |
| 2016-10-31 | $12.15 | $12.46 | $12.00 | $12.40 | $8.39 | 66,535 |
| 2016-10-28 | $12.30 | $12.30 | $12.03 | $12.11 | $8.20 | 97,980 |
| 2016-10-27 | $12.61 | $12.73 | $12.22 | $12.24 | $8.28 | 78,819 |
| 2016-10-26 | $12.85 | $12.97 | $12.64 | $12.65 | $8.56 | 67,996 |
| 2016-10-25 | $13.00 | $13.01 | $12.86 | $12.98 | $8.78 | 58,666 |
| 2016-10-24 | $12.94 | $13.11 | $12.77 | $13.00 | $8.80 | 79,028 |
| 2016-10-21 | $12.78 | $12.94 | $12.67 | $12.94 | $8.76 | 63,771 |
| 2016-10-20 | $12.92 | $12.94 | $12.67 | $12.92 | $8.68 | 81,996 |
| 2016-10-19 | $12.70 | $12.93 | $12.60 | $12.84 | $8.63 | 95,013 |
| 2016-10-18 | $12.57 | $12.65 | $12.39 | $12.60 | $8.46 | 71,899 |
| 2016-10-17 | $12.70 | $12.70 | $12.33 | $12.47 | $8.38 | 51,408 |
| 2016-10-14 | $12.44 | $12.54 | $12.24 | $12.41 | $8.34 | 74,373 |
| 2016-10-13 | $12.22 | $12.35 | $12.00 | $12.34 | $8.29 | 64,332 |
| 2016-10-12 | $12.26 | $12.35 | $12.01 | $12.26 | $8.24 | 70,949 |
| 2016-10-11 | $12.12 | $12.12 | $11.88 | $11.98 | $8.05 | 95,023 |
| 2016-10-10 | $11.96 | $12.18 | $11.96 | $12.08 | $8.11 | 37,972 |
| 2016-10-07 | $12.05 | $12.19 | $11.94 | $12.00 | $8.06 | 86,238 |
| 2016-10-06 | $12.08 | $12.18 | $11.90 | $12.08 | $8.11 | 104,881 |
| 2016-10-05 | $12.56 | $12.56 | $11.79 | $12.02 | $8.07 | 217,311 |
| 2016-10-04 | $12.87 | $12.87 | $12.30 | $12.42 | $8.34 | 171,996 |
| 2016-10-03 | $12.97 | $12.99 | $12.57 | $12.71 | $8.54 | 98,477 |
| 2016-09-30 | $13.05 | $13.14 | $12.90 | $13.00 | $8.73 | 56,687 |
| 2016-09-29 | $13.03 | $13.20 | $12.91 | $13.09 | $8.79 | 69,566 |
| 2016-09-28 | $13.33 | $13.33 | $12.98 | $13.10 | $8.80 | 140,239 |
| 2016-09-27 | $13.55 | $13.55 | $13.15 | $13.24 | $8.89 | 60,194 |
| 2016-09-26 | $13.35 | $13.58 | $13.35 | $13.51 | $9.08 | 63,066 |
| 2016-09-23 | $13.38 | $13.58 | $13.28 | $13.48 | $9.06 | 98,815 |
| 2016-09-22 | $13.31 | $13.60 | $13.22 | $13.32 | $8.95 | 84,167 |
| 2016-09-21 | $13.26 | $13.35 | $13.01 | $13.23 | $8.89 | 90,064 |
| 2016-09-20 | $13.35 | $13.39 | $13.15 | $13.20 | $8.80 | 58,707 |
| 2016-09-19 | $13.26 | $13.40 | $13.18 | $13.26 | $8.84 | 112,522 |
| 2016-09-16 | $12.83 | $13.28 | $12.75 | $13.28 | $8.86 | 270,004 |
| 2016-09-15 | $12.82 | $12.92 | $12.66 | $12.81 | $8.54 | 101,735 |
| 2016-09-14 | $12.67 | $12.92 | $12.65 | $12.84 | $8.56 | 69,046 |
| 2016-09-13 | $12.90 | $13.00 | $12.55 | $12.62 | $8.42 | 182,826 |
| 2016-09-12 | $12.50 | $13.09 | $12.31 | $13.07 | $8.72 | 173,058 |
| 2016-09-09 | $13.27 | $13.30 | $12.53 | $12.73 | $8.49 | 390,447 |
| 2016-09-08 | $13.58 | $13.60 | $13.35 | $13.42 | $8.95 | 81,610 |
| 2016-09-07 | $13.60 | $13.60 | $13.50 | $13.55 | $9.04 | 152,587 |
| 2016-09-06 | $13.54 | $13.60 | $13.32 | $13.51 | $9.01 | 123,263 |
| 2016-09-02 | $13.16 | $13.45 | $13.16 | $13.42 | $8.95 | 66,178 |
| 2016-09-01 | $13.37 | $13.43 | $12.95 | $13.21 | $8.81 | 134,279 |
| 2016-08-31 | $13.45 | $13.50 | $13.33 | $13.40 | $8.94 | 104,278 |
| 2016-08-30 | $13.51 | $13.61 | $13.36 | $13.41 | $8.94 | 77,003 |
| 2016-08-29 | $13.50 | $13.70 | $13.42 | $13.53 | $9.02 | 155,090 |
| 2016-08-26 | $13.65 | $13.83 | $13.35 | $13.50 | $9.00 | 131,380 |
| 2016-08-25 | $13.46 | $13.72 | $13.46 | $13.66 | $9.11 | 68,322 |
| 2016-08-24 | $13.80 | $13.85 | $13.41 | $13.50 | $9.00 | 256,011 |
| 2016-08-23 | $13.66 | $13.85 | $13.58 | $13.78 | $9.19 | 164,718 |
| 2016-08-22 | $13.44 | $13.73 | $13.43 | $13.71 | $9.08 | 135,956 |
| 2016-08-19 | $13.67 | $13.75 | $13.46 | $13.54 | $8.97 | 132,296 |
| 2016-08-18 | $13.59 | $13.72 | $13.44 | $13.68 | $9.06 | 108,581 |
| 2016-08-17 | $13.65 | $13.65 | $13.34 | $13.54 | $8.97 | 82,912 |
| 2016-08-16 | $13.74 | $13.74 | $13.45 | $13.60 | $9.01 | 93,609 |
| 2016-08-15 | $13.62 | $13.75 | $13.61 | $13.72 | $9.09 | 85,593 |
| 2016-08-12 | $13.40 | $13.66 | $13.28 | $13.62 | $9.02 | 130,412 |
| 2016-08-11 | $13.60 | $13.60 | $13.17 | $13.44 | $8.90 | 141,130 |
| 2016-08-10 | $13.90 | $13.90 | $13.60 | $13.60 | $9.01 | 142,344 |
| 2016-08-09 | $13.66 | $13.89 | $13.59 | $13.89 | $9.20 | 253,820 |
| 2016-08-08 | $13.69 | $13.90 | $13.52 | $13.55 | $8.97 | 157,647 |
| 2016-08-05 | $13.50 | $13.79 | $13.43 | $13.74 | $9.10 | 176,099 |
| 2016-08-04 | $13.43 | $13.50 | $13.32 | $13.45 | $8.91 | 117,257 |
| 2016-08-03 | $13.18 | $13.42 | $13.16 | $13.40 | $8.87 | 175,781 |
| 2016-08-02 | $13.26 | $13.34 | $13.16 | $13.21 | $8.75 | 172,427 |
| 2016-08-01 | $13.39 | $13.39 | $13.17 | $13.28 | $8.79 | 107,254 |
| 2016-07-29 | $13.19 | $13.46 | $13.18 | $13.32 | $8.82 | 133,546 |
| 2016-07-28 | $13.20 | $13.26 | $13.13 | $13.17 | $8.72 | 58,890 |
| 2016-07-27 | $13.28 | $13.29 | $13.08 | $13.13 | $8.69 | 117,568 |
| 2016-07-26 | $13.20 | $13.33 | $13.03 | $13.29 | $8.80 | 181,363 |
| 2016-07-25 | $13.49 | $13.49 | $13.17 | $13.22 | $8.75 | 100,663 |
| 2016-07-22 | $13.47 | $13.49 | $13.35 | $13.41 | $8.88 | 74,156 |
| 2016-07-21 | $13.40 | $13.61 | $13.33 | $13.41 | $8.88 | 182,735 |
| 2016-07-20 | $13.30 | $13.50 | $13.30 | $13.49 | $8.87 | 211,332 |
| 2016-07-19 | $13.35 | $13.44 | $13.26 | $13.35 | $8.78 | 134,849 |
| 2016-07-18 | $13.05 | $13.30 | $13.00 | $13.26 | $8.72 | 153,082 |
| 2016-07-15 | $12.86 | $13.06 | $12.76 | $13.02 | $8.56 | 117,567 |
| 2016-07-14 | $13.15 | $13.15 | $12.67 | $12.87 | $8.46 | 267,742 |
| 2016-07-13 | $13.00 | $13.09 | $12.89 | $13.00 | $8.55 | 109,059 |
| 2016-07-12 | $13.10 | $13.16 | $12.82 | $13.00 | $8.55 | 232,683 |
| 2016-07-11 | $12.98 | $13.16 | $12.93 | $13.05 | $8.58 | 137,153 |
| 2016-07-08 | $12.71 | $13.04 | $12.59 | $12.99 | $8.54 | 252,480 |
| 2016-07-07 | $12.80 | $12.85 | $12.60 | $12.60 | $8.28 | 238,725 |
| 2016-07-06 | $12.45 | $12.99 | $12.26 | $12.89 | $8.47 | 342,392 |
| 2016-07-05 | $12.93 | $13.06 | $12.86 | $13.00 | $8.55 | 179,129 |
| 2016-07-01 | $13.00 | $13.05 | $12.87 | $12.93 | $8.50 | 115,370 |
| 2016-06-30 | $12.72 | $13.03 | $12.61 | $13.00 | $8.55 | 179,722 |
| 2016-06-29 | $12.55 | $12.83 | $12.45 | $12.74 | $8.38 | 148,218 |
| 2016-06-28 | $12.24 | $12.43 | $12.22 | $12.40 | $8.15 | 184,756 |
| 2016-06-27 | $12.25 | $12.28 | $11.95 | $12.13 | $7.98 | 112,012 |
| 2016-06-24 | $12.03 | $12.55 | $12.03 | $12.40 | $8.15 | 236,203 |
| 2016-06-23 | $12.25 | $12.35 | $12.15 | $12.32 | $8.10 | 138,547 |
| 2016-06-22 | $11.95 | $12.33 | $11.91 | $12.15 | $7.99 | 228,768 |
| 2016-06-21 | $12.40 | $12.45 | $12.00 | $12.33 | $8.04 | 656,479 |
| 2016-06-20 | $12.27 | $12.47 | $12.23 | $12.37 | $8.07 | 201,176 |
| 2016-06-17 | $12.30 | $12.30 | $12.23 | $12.23 | $7.98 | 211,484 |
| 2016-06-16 | $12.27 | $12.30 | $12.22 | $12.28 | $8.01 | 85,611 |
| 2016-06-15 | $12.25 | $12.34 | $12.25 | $12.30 | $8.02 | 136,468 |
| 2016-06-14 | $12.33 | $12.33 | $12.18 | $12.23 | $7.98 | 114,020 |
| 2016-06-13 | $12.16 | $12.39 | $12.16 | $12.34 | $8.05 | 63,285 |
| 2016-06-10 | $12.28 | $12.47 | $12.16 | $12.16 | $7.93 | 128,354 |
| 2016-06-09 | $12.09 | $12.40 | $12.06 | $12.31 | $8.03 | 165,220 |
| 2016-06-08 | $12.08 | $12.19 | $12.03 | $12.13 | $7.91 | 88,337 |
| 2016-06-07 | $12.05 | $12.19 | $11.93 | $12.11 | $7.90 | 83,621 |
| 2016-06-06 | $12.10 | $12.10 | $11.96 | $12.07 | $7.87 | 102,080 |
| 2016-06-03 | $12.05 | $12.09 | $11.92 | $12.02 | $7.84 | 73,008 |
| 2016-06-02 | $11.92 | $12.07 | $11.92 | $12.05 | $7.86 | 55,247 |
| 2016-06-01 | $11.97 | $12.02 | $11.89 | $12.00 | $7.83 | 58,544 |
| 2016-05-31 | $12.10 | $12.10 | $11.74 | $11.94 | $7.79 | 103,144 |
| 2016-05-27 | $11.80 | $12.03 | $11.78 | $12.03 | $7.85 | 57,298 |
| 2016-05-26 | $11.50 | $11.80 | $11.50 | $11.75 | $7.66 | 89,396 |
| 2016-05-25 | $11.60 | $11.68 | $11.43 | $11.57 | $7.55 | 77,210 |
| 2016-05-24 | $11.37 | $11.63 | $11.37 | $11.62 | $7.58 | 69,774 |
| 2016-05-23 | $11.41 | $11.50 | $11.24 | $11.39 | $7.43 | 128,455 |
| 2016-05-20 | $11.49 | $11.83 | $11.45 | $11.61 | $7.51 | 122,571 |
| 2016-05-19 | $11.65 | $11.65 | $11.10 | $11.56 | $7.48 | 241,196 |
| 2016-05-18 | $11.74 | $11.94 | $11.59 | $11.79 | $7.63 | 146,421 |
| 2016-05-17 | $12.07 | $12.13 | $11.71 | $11.75 | $7.60 | 107,861 |
| 2016-05-16 | $12.20 | $12.20 | $11.90 | $12.17 | $7.87 | 103,877 |
| 2016-05-13 | $11.98 | $12.19 | $11.75 | $12.11 | $7.83 | 137,735 |
| 2016-05-12 | $11.92 | $11.97 | $11.71 | $11.91 | $7.70 | 165,506 |
| 2016-05-11 | $11.70 | $11.98 | $11.59 | $11.90 | $7.70 | 146,544 |
| 2016-05-10 | $11.47 | $11.87 | $11.45 | $11.69 | $7.56 | 179,974 |
| 2016-05-09 | $11.30 | $11.49 | $11.30 | $11.42 | $7.39 | 67,983 |
| 2016-05-06 | $11.31 | $11.50 | $11.25 | $11.33 | $7.33 | 150,771 |
| 2016-05-05 | $11.23 | $11.36 | $11.16 | $11.28 | $7.30 | 114,454 |
| 2016-05-04 | $11.07 | $11.18 | $11.02 | $11.13 | $7.20 | 81,505 |
| 2016-05-03 | $10.97 | $11.10 | $10.90 | $11.06 | $7.15 | 73,257 |
| 2016-05-02 | $10.88 | $11.14 | $10.87 | $11.13 | $7.20 | 67,174 |
| 2016-04-29 | $10.96 | $10.98 | $10.83 | $10.94 | $7.08 | 80,855 |
| 2016-04-28 | $10.99 | $11.08 | $10.90 | $10.95 | $7.08 | 69,866 |
| 2016-04-27 | $11.15 | $11.19 | $10.95 | $10.98 | $7.10 | 65,661 |
| 2016-04-26 | $10.92 | $11.22 | $10.91 | $11.02 | $7.13 | 146,713 |
| 2016-04-25 | $10.85 | $10.93 | $10.76 | $10.84 | $7.01 | 45,103 |
| 2016-04-22 | $10.88 | $11.00 | $10.76 | $10.85 | $7.02 | 81,781 |
| 2016-04-21 | $10.99 | $11.19 | $10.65 | $10.85 | $7.02 | 231,761 |
| 2016-04-20 | $11.39 | $11.45 | $11.14 | $11.17 | $7.16 | 234,614 |
| 2016-04-19 | $11.24 | $11.45 | $11.15 | $11.37 | $7.29 | 101,474 |
| 2016-04-18 | $11.10 | $11.20 | $10.99 | $11.14 | $7.14 | 250,838 |
| 2016-04-15 | $10.81 | $11.14 | $10.81 | $11.01 | $7.06 | 151,937 |
| 2016-04-14 | $11.05 | $11.05 | $10.83 | $10.86 | $6.96 | 126,943 |
| 2016-04-13 | $11.04 | $11.09 | $10.83 | $11.02 | $7.06 | 175,176 |
| 2016-04-12 | $10.90 | $11.09 | $10.87 | $11.00 | $7.05 | 149,223 |
| 2016-04-11 | $10.95 | $11.05 | $10.89 | $10.90 | $6.99 | 122,514 |
| 2016-04-08 | $10.88 | $11.08 | $10.83 | $10.96 | $7.03 | 141,682 |
| 2016-04-07 | $10.99 | $11.00 | $10.79 | $10.87 | $6.97 | 130,845 |
| 2016-04-06 | $10.77 | $10.89 | $10.70 | $10.85 | $6.96 | 51,590 |
| 2016-04-05 | $10.78 | $10.90 | $10.70 | $10.75 | $6.89 | 74,779 |
| 2016-04-04 | $10.70 | $10.85 | $10.70 | $10.76 | $6.90 | 88,308 |
| 2016-04-01 | $10.87 | $10.89 | $10.65 | $10.70 | $6.86 | 74,539 |
| 2016-03-31 | $10.88 | $11.04 | $10.75 | $10.88 | $6.98 | 108,364 |
| 2016-03-30 | $10.92 | $11.05 | $10.80 | $10.81 | $6.93 | 97,930 |
| 2016-03-29 | $10.50 | $10.97 | $10.40 | $10.93 | $7.01 | 89,491 |
| 2016-03-28 | $10.50 | $10.51 | $10.20 | $10.50 | $6.73 | 85,538 |
| 2016-03-24 | $10.62 | $10.62 | $10.31 | $10.33 | $6.62 | 120,631 |
| 2016-03-23 | $10.92 | $11.00 | $10.62 | $10.62 | $6.81 | 85,478 |
| 2016-03-22 | $10.73 | $11.03 | $10.72 | $10.95 | $7.02 | 43,218 |
| 2016-03-21 | $10.65 | $11.10 | $10.65 | $10.95 | $6.96 | 130,639 |
| 2016-03-18 | $11.11 | $11.19 | $10.56 | $10.59 | $6.73 | 562,398 |
| 2016-03-17 | $10.96 | $11.12 | $10.90 | $11.04 | $7.02 | 122,483 |
| 2016-03-16 | $10.68 | $11.06 | $10.62 | $11.00 | $6.99 | 67,077 |
| 2016-03-15 | $10.72 | $10.78 | $10.64 | $10.72 | $6.81 | 61,916 |
| 2016-03-14 | $10.91 | $10.91 | $10.75 | $10.76 | $6.84 | 28,566 |
| 2016-03-11 | $10.67 | $10.95 | $10.64 | $10.91 | $6.93 | 91,787 |
| 2016-03-10 | $10.95 | $10.99 | $10.51 | $10.61 | $6.74 | 95,501 |
| 2016-03-09 | $10.68 | $10.95 | $10.65 | $10.93 | $6.95 | 59,889 |
| 2016-03-08 | $10.97 | $10.98 | $10.65 | $10.65 | $6.77 | 65,832 |
| 2016-03-07 | $11.15 | $11.26 | $10.85 | $11.00 | $6.99 | 96,308 |
| 2016-03-04 | $10.84 | $11.15 | $10.76 | $11.06 | $7.03 | 104,940 |
| 2016-03-03 | $10.50 | $10.81 | $10.45 | $10.80 | $6.86 | 113,633 |
| 2016-03-02 | $10.40 | $10.50 | $10.35 | $10.48 | $6.66 | 86,507 |
| 2016-03-01 | $10.30 | $10.40 | $10.18 | $10.40 | $6.61 | 85,445 |
| 2016-02-29 | $10.40 | $10.45 | $9.98 | $10.26 | $6.52 | 139,235 |
| 2016-02-26 | $10.05 | $10.37 | $9.95 | $10.35 | $6.58 | 180,823 |
| 2016-02-25 | $9.78 | $10.09 | $9.75 | $9.98 | $6.34 | 112,933 |
| 2016-02-24 | $9.49 | $9.78 | $9.10 | $9.77 | $6.21 | 192,661 |
| 2016-02-23 | $9.65 | $9.70 | $9.23 | $9.33 | $5.93 | 131,425 |
| 2016-02-22 | $9.84 | $9.97 | $9.65 | $9.74 | $6.13 | 140,216 |
| 2016-02-19 | $9.86 | $10.05 | $9.66 | $9.77 | $6.14 | 147,568 |
| 2016-02-18 | $9.74 | $9.87 | $9.60 | $9.82 | $6.18 | 75,898 |
| 2016-02-17 | $9.44 | $9.85 | $9.44 | $9.74 | $6.13 | 154,977 |
| 2016-02-16 | $9.46 | $9.54 | $9.31 | $9.36 | $5.89 | 59,680 |
| 2016-02-12 | $9.25 | $9.49 | $9.17 | $9.44 | $5.94 | 84,100 |
| 2016-02-11 | $9.15 | $9.32 | $9.06 | $9.18 | $5.77 | 115,910 |
| 2016-02-10 | $9.32 | $9.47 | $9.19 | $9.25 | $5.82 | 100,096 |
| 2016-02-09 | $9.25 | $9.50 | $9.22 | $9.29 | $5.84 | 172,681 |
| 2016-02-08 | $9.87 | $9.87 | $9.17 | $9.41 | $5.92 | 200,739 |
| 2016-02-05 | $10.27 | $10.27 | $9.88 | $9.88 | $6.21 | 93,903 |
| 2016-02-04 | $10.27 | $10.33 | $10.17 | $10.22 | $6.43 | 38,266 |
| 2016-02-03 | $10.29 | $10.37 | $10.12 | $10.30 | $6.48 | 74,723 |
| 2016-02-02 | $10.31 | $10.37 | $10.20 | $10.25 | $6.45 | 74,780 |
| 2016-02-01 | $10.35 | $10.48 | $10.30 | $10.37 | $6.52 | 91,567 |
| 2016-01-29 | $10.28 | $10.50 | $10.20 | $10.36 | $6.52 | 129,550 |
| 2016-01-28 | $10.16 | $10.39 | $10.16 | $10.24 | $6.44 | 76,216 |
| 2016-01-27 | $10.34 | $10.34 | $10.04 | $10.10 | $6.35 | 69,253 |
| 2016-01-26 | $10.16 | $10.40 | $10.16 | $10.29 | $6.47 | 148,502 |
| 2016-01-25 | $10.35 | $10.38 | $10.13 | $10.14 | $6.38 | 34,099 |
| 2016-01-22 | $10.08 | $10.34 | $10.05 | $10.30 | $6.48 | 105,919 |
| 2016-01-21 | $9.89 | $10.09 | $9.77 | $10.00 | $6.29 | 121,443 |
| 2016-01-20 | $10.02 | $10.06 | $9.21 | $9.99 | $6.22 | 369,783 |
| 2016-01-19 | $10.34 | $10.37 | $10.10 | $10.19 | $6.35 | 120,744 |
| 2016-01-15 | $10.33 | $10.40 | $9.85 | $10.32 | $6.43 | 213,640 |
| 2016-01-14 | $10.02 | $10.66 | $10.00 | $10.43 | $6.50 | 175,687 |
| 2016-01-13 | $10.92 | $10.92 | $10.25 | $10.27 | $6.40 | 170,687 |
| 2016-01-12 | $11.07 | $11.29 | $10.50 | $10.74 | $6.69 | 235,664 |
| 2016-01-11 | $11.07 | $11.21 | $10.83 | $11.14 | $6.94 | 100,327 |
| 2016-01-08 | $11.55 | $11.59 | $11.15 | $11.24 | $7.00 | 101,180 |
| 2016-01-07 | $11.80 | $11.90 | $11.34 | $11.49 | $7.16 | 117,093 |
| 2016-01-06 | $12.01 | $12.07 | $11.85 | $12.04 | $7.50 | 100,712 |
| 2016-01-05 | $12.03 | $12.14 | $11.83 | $12.00 | $7.48 | 106,321 |
| 2016-01-04 | $11.75 | $11.93 | $11.42 | $11.91 | $7.42 | 183,028 |
| 2015-12-31 | $11.91 | $12.17 | $11.79 | $11.85 | $7.38 | 154,956 |
| 2015-12-30 | $12.04 | $12.04 | $11.85 | $11.91 | $7.42 | 79,868 |
| 2015-12-29 | $11.95 | $12.03 | $11.82 | $11.99 | $7.47 | 71,277 |
| 2015-12-28 | $11.85 | $11.97 | $11.80 | $11.88 | $7.40 | 47,790 |
| 2015-12-24 | $11.97 | $12.10 | $11.82 | $11.97 | $7.46 | 77,409 |
| 2015-12-23 | $11.90 | $11.97 | $11.78 | $11.95 | $7.44 | 72,394 |
| 2015-12-22 | $12.03 | $12.03 | $11.71 | $11.90 | $7.41 | 71,837 |
| 2015-12-21 | $12.00 | $12.06 | $11.76 | $12.00 | $7.42 | 148,338 |
| 2015-12-18 | $11.40 | $11.87 | $11.40 | $11.84 | $7.32 | 495,380 |
| 2015-12-17 | $11.23 | $11.63 | $11.23 | $11.46 | $7.08 | 80,705 |
| 2015-12-16 | $11.09 | $11.31 | $11.01 | $11.30 | $6.98 | 106,932 |
| 2015-12-15 | $10.56 | $11.07 | $10.56 | $11.03 | $6.82 | 91,721 |
| 2015-12-14 | $10.69 | $10.92 | $10.33 | $10.50 | $6.49 | 175,207 |
| 2015-12-11 | $11.00 | $11.00 | $10.72 | $10.79 | $6.67 | 133,702 |
| 2015-12-10 | $11.05 | $11.10 | $10.93 | $10.97 | $6.78 | 86,054 |
| 2015-12-09 | $11.01 | $11.28 | $10.88 | $10.96 | $6.77 | 142,050 |
| 2015-12-08 | $11.05 | $11.24 | $11.00 | $11.02 | $6.81 | 97,782 |
| 2015-12-07 | $11.41 | $11.41 | $11.13 | $11.17 | $6.90 | 59,093 |
| 2015-12-04 | $11.20 | $11.55 | $11.19 | $11.29 | $6.98 | 52,380 |
| 2015-12-03 | $11.43 | $11.46 | $10.94 | $11.27 | $6.96 | 65,246 |
| 2015-12-02 | $11.63 | $11.67 | $11.40 | $11.43 | $7.06 | 45,456 |
| 2015-12-01 | $11.38 | $11.78 | $11.38 | $11.57 | $7.15 | 52,336 |
| 2015-11-30 | $11.39 | $11.65 | $11.38 | $11.44 | $7.07 | 91,470 |
| 2015-11-27 | $11.25 | $11.36 | $11.13 | $11.33 | $7.00 | 34,298 |
| 2015-11-25 | $11.30 | $11.43 | $11.20 | $11.25 | $6.95 | 129,465 |
| 2015-11-24 | $11.30 | $11.47 | $11.18 | $11.33 | $7.00 | 92,182 |
| 2015-11-23 | $11.45 | $11.45 | $11.28 | $11.32 | $6.99 | 92,619 |
| 2015-11-20 | $11.67 | $11.82 | $11.53 | $11.59 | $7.10 | 106,576 |
| 2015-11-19 | $11.45 | $11.60 | $11.33 | $11.56 | $7.08 | 187,638 |
| 2015-11-18 | $11.07 | $11.58 | $11.07 | $11.48 | $7.03 | 182,661 |
| 2015-11-17 | $11.45 | $11.54 | $11.00 | $11.09 | $6.79 | 283,146 |
| 2015-11-16 | $11.20 | $11.49 | $11.20 | $11.37 | $6.97 | 134,002 |
| 2015-11-13 | $11.49 | $11.54 | $11.09 | $11.25 | $6.89 | 216,978 |
| 2015-11-12 | $11.74 | $11.99 | $11.55 | $11.55 | $7.08 | 121,548 |
| 2015-11-11 | $11.87 | $11.99 | $11.71 | $11.76 | $7.21 | 73,907 |
| 2015-11-10 | $11.55 | $11.90 | $11.55 | $11.85 | $7.26 | 91,763 |
| 2015-11-09 | $11.94 | $12.05 | $11.57 | $11.58 | $7.09 | 112,538 |
| 2015-11-06 | $12.00 | $12.11 | $11.85 | $11.90 | $7.29 | 133,793 |
| 2015-11-05 | $12.29 | $12.37 | $12.00 | $12.08 | $7.40 | 82,068 |
| 2015-11-04 | $12.51 | $12.84 | $12.00 | $12.09 | $7.41 | 102,895 |
| 2015-11-03 | $11.92 | $12.07 | $11.75 | $11.95 | $7.32 | 112,593 |
| 2015-11-02 | $11.69 | $12.00 | $11.47 | $11.90 | $7.29 | 176,529 |
| 2015-10-30 | $11.72 | $11.88 | $11.65 | $11.72 | $7.18 | 70,399 |
| 2015-10-29 | $11.89 | $11.96 | $11.76 | $11.78 | $7.22 | 85,739 |
| 2015-10-28 | $11.69 | $11.86 | $11.51 | $11.78 | $7.22 | 216,830 |
| 2015-10-27 | $11.84 | $11.95 | $11.54 | $11.63 | $7.13 | 168,862 |
| 2015-10-26 | $12.13 | $12.25 | $11.78 | $11.84 | $7.25 | 126,348 |
| 2015-10-23 | $12.18 | $12.27 | $12.04 | $12.14 | $7.44 | 144,563 |
| 2015-10-22 | $12.40 | $12.40 | $12.03 | $12.16 | $7.45 | 88,168 |
| 2015-10-21 | $12.11 | $12.22 | $11.90 | $12.01 | $7.36 | 117,981 |
| 2015-10-20 | $12.16 | $12.28 | $12.04 | $12.17 | $7.40 | 145,780 |
| 2015-10-19 | $12.22 | $12.35 | $12.12 | $12.17 | $7.40 | 116,899 |
| 2015-10-16 | $12.32 | $12.41 | $12.20 | $12.32 | $7.49 | 176,150 |
| 2015-10-15 | $12.12 | $12.40 | $12.04 | $12.25 | $7.45 | 70,685 |
| 2015-10-14 | $12.21 | $12.30 | $12.02 | $12.07 | $7.34 | 67,891 |
| 2015-10-13 | $12.20 | $12.30 | $12.11 | $12.20 | $7.42 | 108,757 |
| 2015-10-12 | $12.25 | $12.40 | $12.16 | $12.20 | $7.42 | 85,229 |
| 2015-10-09 | $12.44 | $12.47 | $12.26 | $12.29 | $7.47 | 30,046 |
| 2015-10-08 | $12.36 | $12.50 | $12.27 | $12.47 | $7.58 | 52,072 |
| 2015-10-07 | $12.07 | $12.40 | $12.01 | $12.39 | $7.53 | 92,262 |
| 2015-10-06 | $12.27 | $12.27 | $12.03 | $12.03 | $7.31 | 59,394 |
| 2015-10-05 | $12.39 | $12.39 | $12.10 | $12.24 | $7.44 | 110,597 |
| 2015-10-02 | $11.96 | $12.22 | $11.88 | $12.22 | $7.43 | 105,095 |
| 2015-10-01 | $12.02 | $12.09 | $11.71 | $12.03 | $7.31 | 61,367 |
| 2015-09-30 | $11.67 | $12.05 | $11.59 | $11.98 | $7.28 | 135,461 |
| 2015-09-29 | $11.51 | $11.66 | $11.40 | $11.52 | $7.00 | 107,044 |
| 2015-09-28 | $11.65 | $11.80 | $11.50 | $11.58 | $7.04 | 118,007 |
| 2015-09-25 | $12.07 | $12.09 | $11.71 | $11.71 | $7.12 | 130,033 |
| 2015-09-24 | $12.16 | $12.16 | $11.98 | $12.04 | $7.32 | 67,308 |
| 2015-09-23 | $12.02 | $12.25 | $12.01 | $12.23 | $7.43 | 123,155 |
| 2015-09-22 | $11.98 | $12.26 | $11.94 | $12.02 | $7.25 | 76,352 |
| 2015-09-21 | $12.24 | $12.36 | $11.97 | $12.04 | $7.26 | 96,535 |
| 2015-09-18 | $11.44 | $12.14 | $11.40 | $12.08 | $7.28 | 258,340 |
| 2015-09-17 | $11.22 | $11.49 | $11.07 | $11.49 | $6.93 | 283,436 |
| 2015-09-16 | $11.05 | $11.20 | $11.05 | $11.17 | $6.74 | 113,524 |
| 2015-09-15 | $11.07 | $11.28 | $10.97 | $11.06 | $6.67 | 122,606 |
| 2015-09-14 | $11.08 | $11.14 | $10.88 | $11.05 | $6.66 | 97,300 |
| 2015-09-11 | $10.53 | $11.17 | $10.53 | $11.11 | $6.70 | 156,224 |
| 2015-09-10 | $10.81 | $10.89 | $10.53 | $10.63 | $6.41 | 181,846 |
| 2015-09-09 | $11.10 | $11.11 | $10.76 | $10.83 | $6.53 | 159,923 |
| 2015-09-08 | $10.99 | $11.18 | $10.87 | $11.00 | $6.63 | 132,049 |
| 2015-09-04 | $11.05 | $11.20 | $10.96 | $10.99 | $6.63 | 109,345 |
| 2015-09-03 | $11.11 | $11.26 | $10.90 | $11.10 | $6.69 | 138,077 |
| 2015-09-02 | $11.22 | $11.27 | $10.89 | $11.00 | $6.63 | 136,399 |
| 2015-09-01 | $11.11 | $11.21 | $11.07 | $11.12 | $6.71 | 105,942 |
| 2015-08-31 | $11.40 | $11.50 | $11.20 | $11.23 | $6.77 | 174,085 |
| 2015-08-28 | $11.39 | $11.47 | $11.25 | $11.43 | $6.89 | 90,940 |
| 2015-08-27 | $11.34 | $11.50 | $11.14 | $11.45 | $6.90 | 146,126 |
| 2015-08-26 | $10.86 | $11.22 | $10.60 | $11.22 | $6.77 | 204,235 |
| 2015-08-25 | $11.19 | $11.28 | $10.70 | $10.73 | $6.47 | 339,231 |
Bluerock Residential Growth REIT Inc - Class A (BRG) News Headlines
Recent Bluerock Residential Growth REIT Inc - Class A (BRG) News
Similar Companies to Bluerock Residential Growth REIT Inc - Class A (BRG) in the REIT-Residential Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sun Communities Inc | SUI | REIT-Residential | Real Estate | 12,000 |
| Invitation Homes Inc | INVH | REIT-Residential | Real Estate | 12,000 |
| Equity Residential Properties Trust | EQR | REIT-Residential | Real Estate | 8,400 |
| Avalonbay Communities Inc | AVB | REIT-Residential | Real Estate | 7,200 |
| Equity Lifestyle Properties Inc | ELS | REIT-Residential | Real Estate | 4,500 |
| Camden Property Trust | CPT | REIT-Residential | Real Estate | 3,520 |
| Essex Property Trust Inc | ESS | REIT-Residential | Real Estate | 3,195 |
| UDR Inc | UDR | REIT-Residential | Real Estate | 3,000 |
| Independence Realty Trust Inc | IRT | REIT-Residential | Real Estate | 1,330 |
| American Campus Communities Inc | ACC | REIT-Residential | Real Estate | 769 |