Cherry Hill Mortgage Investment Corporation (CHMI) Exchange: NYSE
Data as of June 25, 2025
$2.98 ($0.01) 0.34%
Cherry Hill Mortgage Investment Corporation - Daily Information
Click for more stock information on Cherry Hill Mortgage Investment Corporation.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $3.00 |
| Previous Close | $2.98 |
| High | $3.00 |
| Low | $2.96 |
| Adjusted Open | $3.00 |
| Previous Adjusted Close | $2.98 |
| Adjusted High | $3.00 |
| Adjusted Low | $2.96 |
About Cherry Hill Mortgage Investment Corporation (CHMI)
Cherry Hill Mortgage Investment Corporation is a real estate finance company that acquires, invests in and manages residential mortgage assets in the United States.
Invest in Cherry Hill Mortgage Investment Corporation (CHMI)
Historical Stock Data for Cherry Hill Mortgage Investment Corporation (CHMI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-06 | $3.00 | $3.00 | $2.96 | $2.98 | $2.98 | 121,381 |
| 2025-06-05 | $2.96 | $2.98 | $2.94 | $2.97 | $2.97 | 122,389 |
| 2025-06-04 | $2.96 | $2.96 | $2.94 | $2.95 | $2.95 | 85,908 |
| 2025-06-03 | $2.95 | $2.98 | $2.94 | $2.96 | $2.96 | 170,029 |
| 2025-06-02 | $2.96 | $2.97 | $2.93 | $2.95 | $2.95 | 92,047 |
| 2025-05-30 | $2.94 | $2.97 | $2.93 | $2.96 | $2.96 | 132,959 |
| 2025-05-29 | $2.98 | $2.98 | $2.94 | $2.95 | $2.95 | 141,307 |
| 2025-05-28 | $2.97 | $3.00 | $2.93 | $2.96 | $2.96 | 226,929 |
| 2025-05-27 | $3.01 | $3.01 | $2.95 | $3.00 | $3.00 | 206,337 |
| 2025-05-23 | $2.97 | $3.00 | $2.93 | $2.98 | $2.98 | 157,276 |
| 2025-05-22 | $3.01 | $3.02 | $2.93 | $2.98 | $2.98 | 274,491 |
| 2025-05-21 | $3.05 | $3.06 | $2.91 | $2.95 | $2.95 | 404,192 |
| 2025-05-20 | $3.06 | $3.08 | $3.03 | $3.07 | $3.07 | 116,514 |
| 2025-05-19 | $3.05 | $3.09 | $3.03 | $3.05 | $3.05 | 197,725 |
| 2025-05-16 | $3.08 | $3.11 | $3.07 | $3.08 | $3.08 | 126,010 |
| 2025-05-15 | $3.08 | $3.12 | $3.04 | $3.07 | $3.07 | 132,365 |
| 2025-05-14 | $3.15 | $3.15 | $3.05 | $3.08 | $3.08 | 160,809 |
| 2025-05-13 | $3.14 | $3.14 | $3.06 | $3.13 | $3.13 | 155,519 |
| 2025-05-12 | $3.23 | $3.31 | $2.95 | $3.07 | $3.07 | 424,366 |
| 2025-05-09 | $3.06 | $3.14 | $3.05 | $3.08 | $3.08 | 153,985 |
| 2025-05-08 | $2.99 | $3.09 | $2.98 | $3.03 | $3.03 | 171,686 |
| 2025-05-07 | $2.98 | $3.02 | $2.93 | $2.95 | $2.95 | 232,735 |
| 2025-05-06 | $2.99 | $3.02 | $2.91 | $2.94 | $2.94 | 147,883 |
| 2025-05-05 | $3.03 | $3.03 | $2.93 | $2.99 | $2.99 | 158,931 |
| 2025-05-02 | $3.00 | $3.01 | $2.94 | $3.01 | $3.01 | 221,714 |
| 2025-05-01 | $3.00 | $3.04 | $2.94 | $2.95 | $2.95 | 145,499 |
| 2025-04-30 | $2.98 | $3.04 | $2.90 | $3.02 | $3.02 | 350,237 |
| 2025-04-29 | $2.82 | $3.02 | $2.78 | $2.96 | $2.96 | 316,609 |
| 2025-04-28 | $2.71 | $2.85 | $2.71 | $2.81 | $2.81 | 167,916 |
| 2025-04-25 | $2.68 | $2.75 | $2.64 | $2.71 | $2.71 | 277,820 |
| 2025-04-24 | $2.75 | $2.76 | $2.68 | $2.68 | $2.68 | 328,068 |
| 2025-04-23 | $2.84 | $2.87 | $2.71 | $2.73 | $2.73 | 274,692 |
| 2025-04-22 | $2.68 | $2.78 | $2.68 | $2.78 | $2.78 | 236,169 |
| 2025-04-21 | $2.68 | $2.70 | $2.60 | $2.62 | $2.62 | 218,689 |
| 2025-04-17 | $2.67 | $2.73 | $2.64 | $2.72 | $2.72 | 123,466 |
| 2025-04-16 | $2.69 | $2.73 | $2.64 | $2.68 | $2.68 | 204,682 |
| 2025-04-15 | $2.68 | $2.76 | $2.66 | $2.70 | $2.70 | 305,660 |
| 2025-04-14 | $2.54 | $2.71 | $2.54 | $2.68 | $2.68 | 717,999 |
| 2025-04-11 | $2.45 | $2.48 | $2.34 | $2.46 | $2.46 | 485,200 |
| 2025-04-10 | $2.65 | $2.68 | $2.45 | $2.45 | $2.45 | 392,102 |
| 2025-04-09 | $2.63 | $2.73 | $2.46 | $2.70 | $2.70 | 957,148 |
| 2025-04-08 | $2.76 | $2.86 | $2.57 | $2.59 | $2.59 | 567,317 |
| 2025-04-07 | $2.70 | $2.93 | $2.60 | $2.65 | $2.65 | 723,006 |
| 2025-04-04 | $3.05 | $3.09 | $2.84 | $2.88 | $2.88 | 734,135 |
| 2025-04-03 | $3.15 | $3.19 | $3.06 | $3.11 | $3.11 | 487,538 |
| 2025-04-02 | $3.24 | $3.26 | $3.18 | $3.20 | $3.20 | 301,707 |
| 2025-04-01 | $3.30 | $3.33 | $3.24 | $3.26 | $3.26 | 316,181 |
| 2025-03-31 | $3.32 | $3.44 | $3.25 | $3.30 | $3.30 | 394,476 |
| 2025-03-28 | $3.57 | $3.58 | $3.43 | $3.44 | $3.29 | 565,860 |
| 2025-03-27 | $3.60 | $3.60 | $3.52 | $3.56 | $3.41 | 545,626 |
| 2025-03-26 | $3.61 | $3.62 | $3.52 | $3.56 | $3.41 | 400,994 |
| 2025-03-25 | $3.66 | $3.66 | $3.60 | $3.60 | $3.44 | 317,384 |
| 2025-03-24 | $3.62 | $3.67 | $3.56 | $3.66 | $3.50 | 295,409 |
| 2025-03-21 | $3.60 | $3.60 | $3.54 | $3.60 | $3.44 | 211,480 |
| 2025-03-20 | $3.64 | $3.65 | $3.56 | $3.59 | $3.43 | 246,496 |
| 2025-03-19 | $3.64 | $3.66 | $3.58 | $3.62 | $3.46 | 341,194 |
| 2025-03-18 | $3.59 | $3.67 | $3.58 | $3.61 | $3.45 | 591,628 |
| 2025-03-17 | $3.60 | $3.64 | $3.55 | $3.62 | $3.46 | 367,321 |
| 2025-03-14 | $3.53 | $3.60 | $3.50 | $3.60 | $3.44 | 306,745 |
| 2025-03-13 | $3.51 | $3.51 | $3.43 | $3.50 | $3.35 | 379,821 |
| 2025-03-12 | $3.47 | $3.48 | $3.37 | $3.47 | $3.32 | 265,628 |
| 2025-03-11 | $3.48 | $3.53 | $3.34 | $3.43 | $3.28 | 523,894 |
| 2025-03-10 | $3.52 | $3.59 | $3.48 | $3.48 | $3.33 | 241,669 |
| 2025-03-07 | $3.43 | $3.60 | $3.38 | $3.58 | $3.58 | 401,668 |
| 2025-03-06 | $3.44 | $3.44 | $3.35 | $3.35 | $3.35 | 132,963 |
| 2025-03-05 | $3.42 | $3.48 | $3.40 | $3.43 | $3.43 | 240,775 |
| 2025-03-04 | $3.36 | $3.43 | $3.33 | $3.38 | $3.38 | 167,661 |
| 2025-03-03 | $3.54 | $3.56 | $3.40 | $3.40 | $3.40 | 231,692 |
| 2025-02-28 | $3.54 | $3.55 | $3.39 | $3.53 | $3.53 | 403,971 |
| 2025-02-27 | $3.59 | $3.60 | $3.53 | $3.53 | $3.53 | 156,865 |
| 2025-02-26 | $3.62 | $3.63 | $3.55 | $3.58 | $3.58 | 185,302 |
| 2025-02-25 | $3.64 | $3.68 | $3.62 | $3.62 | $3.62 | 414,073 |
| 2025-02-24 | $3.65 | $3.68 | $3.61 | $3.64 | $3.64 | 229,956 |
| 2025-02-21 | $3.65 | $3.68 | $3.61 | $3.68 | $3.68 | 151,051 |
| 2025-02-20 | $3.64 | $3.66 | $3.61 | $3.63 | $3.63 | 242,391 |
| 2025-02-19 | $3.55 | $3.64 | $3.53 | $3.63 | $3.63 | 301,391 |
| 2025-02-18 | $3.54 | $3.59 | $3.54 | $3.56 | $3.56 | 266,458 |
| 2025-02-14 | $3.53 | $3.58 | $3.51 | $3.56 | $3.56 | 173,579 |
| 2025-02-13 | $3.44 | $3.50 | $3.42 | $3.49 | $3.49 | 294,483 |
| 2025-02-12 | $3.38 | $3.44 | $3.36 | $3.44 | $3.44 | 307,205 |
| 2025-02-11 | $3.40 | $3.43 | $3.37 | $3.41 | $3.41 | 231,504 |
| 2025-02-10 | $3.41 | $3.43 | $3.31 | $3.43 | $3.43 | 237,453 |
| 2025-02-07 | $3.49 | $3.49 | $3.38 | $3.39 | $3.39 | 272,789 |
| 2025-02-06 | $3.45 | $3.52 | $3.44 | $3.49 | $3.49 | 289,320 |
| 2025-02-05 | $3.32 | $3.44 | $3.31 | $3.44 | $3.44 | 355,018 |
| 2025-02-04 | $3.30 | $3.35 | $3.24 | $3.32 | $3.32 | 356,104 |
| 2025-02-03 | $3.29 | $3.29 | $3.20 | $3.28 | $3.28 | 259,611 |
| 2025-01-31 | $3.25 | $3.33 | $3.20 | $3.29 | $3.29 | 413,024 |
| 2025-01-30 | $3.11 | $3.25 | $3.11 | $3.24 | $3.24 | 294,247 |
| 2025-01-29 | $3.18 | $3.18 | $3.07 | $3.11 | $3.11 | 210,938 |
| 2025-01-28 | $3.14 | $3.20 | $3.13 | $3.17 | $3.17 | 156,814 |
| 2025-01-27 | $3.08 | $3.14 | $3.08 | $3.13 | $3.13 | 207,348 |
| 2025-01-24 | $3.10 | $3.10 | $3.03 | $3.10 | $3.10 | 294,958 |
| 2025-01-23 | $3.04 | $3.07 | $3.01 | $3.05 | $3.05 | 253,138 |
| 2025-01-22 | $2.99 | $3.04 | $2.95 | $3.01 | $3.01 | 278,994 |
| 2025-01-21 | $3.02 | $3.03 | $2.95 | $3.00 | $3.00 | 264,103 |
| 2025-01-17 | $2.94 | $3.00 | $2.93 | $3.00 | $3.00 | 293,787 |
| 2025-01-16 | $2.81 | $2.92 | $2.81 | $2.91 | $2.91 | 176,467 |
| 2025-01-15 | $2.79 | $2.86 | $2.79 | $2.81 | $2.81 | 182,624 |
| 2025-01-14 | $2.77 | $2.79 | $2.73 | $2.76 | $2.76 | 125,801 |
| 2025-01-13 | $2.76 | $2.83 | $2.67 | $2.75 | $2.75 | 250,041 |
| 2025-01-10 | $2.78 | $2.79 | $2.73 | $2.75 | $2.75 | 252,212 |
| 2025-01-08 | $2.85 | $2.87 | $2.75 | $2.79 | $2.79 | 353,769 |
| 2025-01-07 | $2.93 | $2.95 | $2.81 | $2.85 | $2.85 | 436,297 |
| 2025-01-06 | $2.70 | $2.93 | $2.70 | $2.89 | $2.89 | 1,390,980 |
| 2025-01-03 | $2.62 | $2.65 | $2.59 | $2.62 | $2.62 | 295,261 |
| 2025-01-02 | $2.68 | $2.68 | $2.59 | $2.62 | $2.62 | 363,137 |
| 2024-12-31 | $2.61 | $2.67 | $2.57 | $2.64 | $2.64 | 1,285,753 |
| 2024-12-30 | $2.85 | $2.86 | $2.76 | $2.76 | $2.61 | 766,522 |
| 2024-12-27 | $2.69 | $2.88 | $2.67 | $2.81 | $2.66 | 1,112,897 |
| 2024-12-26 | $2.64 | $2.70 | $2.61 | $2.70 | $2.55 | 341,964 |
| 2024-12-24 | $2.57 | $2.63 | $2.56 | $2.62 | $2.48 | 194,208 |
| 2024-12-23 | $2.58 | $2.63 | $2.56 | $2.58 | $2.44 | 386,670 |
| 2024-12-20 | $2.53 | $2.58 | $2.53 | $2.58 | $2.44 | 473,081 |
| 2024-12-19 | $2.56 | $2.61 | $2.51 | $2.54 | $2.40 | 405,202 |
| 2024-12-18 | $2.63 | $2.63 | $2.52 | $2.52 | $2.38 | 372,829 |
| 2024-12-17 | $2.65 | $2.68 | $2.59 | $2.59 | $2.45 | 449,724 |
| 2024-12-16 | $2.66 | $2.68 | $2.65 | $2.65 | $2.51 | 207,345 |
| 2024-12-13 | $2.63 | $2.66 | $2.61 | $2.66 | $2.52 | 268,165 |
| 2024-12-12 | $2.65 | $2.66 | $2.60 | $2.61 | $2.47 | 247,441 |
| 2024-12-11 | $2.67 | $2.68 | $2.65 | $2.65 | $2.51 | 131,277 |
| 2024-12-10 | $2.71 | $2.71 | $2.63 | $2.66 | $2.52 | 189,235 |
| 2024-12-09 | $2.69 | $2.74 | $2.69 | $2.71 | $2.56 | 208,824 |
| 2024-12-06 | $2.64 | $2.69 | $2.64 | $2.69 | $2.55 | 353,609 |
| 2024-12-05 | $2.65 | $2.71 | $2.63 | $2.64 | $2.50 | 178,945 |
| 2024-12-04 | $2.62 | $2.67 | $2.62 | $2.64 | $2.50 | 150,457 |
| 2024-12-03 | $2.70 | $2.72 | $2.63 | $2.63 | $2.49 | 260,967 |
| 2024-12-02 | $2.75 | $2.78 | $2.67 | $2.67 | $2.53 | 733,874 |
| 2024-11-29 | $2.73 | $2.77 | $2.71 | $2.77 | $2.62 | 127,611 |
| 2024-11-27 | $2.70 | $2.74 | $2.69 | $2.70 | $2.55 | 190,181 |
| 2024-11-26 | $2.68 | $2.71 | $2.64 | $2.70 | $2.55 | 229,952 |
| 2024-11-25 | $2.59 | $2.71 | $2.59 | $2.68 | $2.54 | 369,080 |
| 2024-11-22 | $2.55 | $2.63 | $2.50 | $2.55 | $2.41 | 396,700 |
| 2024-11-21 | $2.60 | $2.61 | $2.51 | $2.54 | $2.40 | 459,966 |
| 2024-11-20 | $2.65 | $2.66 | $2.60 | $2.60 | $2.46 | 286,062 |
| 2024-11-19 | $2.68 | $2.70 | $2.65 | $2.66 | $2.52 | 264,587 |
| 2024-11-18 | $2.79 | $2.80 | $2.67 | $2.68 | $2.54 | 506,633 |
| 2024-11-15 | $2.78 | $2.80 | $2.71 | $2.73 | $2.58 | 483,593 |
| 2024-11-14 | $2.85 | $2.88 | $2.76 | $2.79 | $2.64 | 412,191 |
| 2024-11-13 | $3.15 | $3.15 | $2.86 | $2.86 | $2.71 | 778,719 |
| 2024-11-12 | $3.23 | $3.23 | $3.15 | $3.18 | $3.01 | 302,070 |
| 2024-11-11 | $3.25 | $3.30 | $3.22 | $3.23 | $3.06 | 186,093 |
| 2024-11-08 | $3.24 | $3.30 | $3.22 | $3.25 | $3.08 | 294,590 |
| 2024-11-07 | $3.25 | $3.26 | $3.22 | $3.23 | $3.06 | 186,115 |
| 2024-11-06 | $3.30 | $3.30 | $3.21 | $3.26 | $3.08 | 310,456 |
| 2024-11-05 | $3.25 | $3.27 | $3.25 | $3.25 | $3.08 | 108,376 |
| 2024-11-04 | $3.26 | $3.31 | $3.25 | $3.25 | $3.08 | 123,050 |
| 2024-11-01 | $3.35 | $3.40 | $3.26 | $3.26 | $3.08 | 195,168 |
| 2024-10-31 | $3.37 | $3.41 | $3.32 | $3.36 | $3.18 | 258,154 |
| 2024-10-30 | $3.28 | $3.37 | $3.27 | $3.33 | $3.15 | 196,183 |
| 2024-10-29 | $3.35 | $3.36 | $3.26 | $3.27 | $3.09 | 163,730 |
| 2024-10-28 | $3.41 | $3.42 | $3.32 | $3.35 | $3.17 | 187,735 |
| 2024-10-25 | $3.41 | $3.42 | $3.38 | $3.39 | $3.21 | 74,138 |
| 2024-10-24 | $3.39 | $3.43 | $3.39 | $3.41 | $3.23 | 96,801 |
| 2024-10-23 | $3.42 | $3.42 | $3.38 | $3.40 | $3.22 | 139,175 |
| 2024-10-22 | $3.44 | $3.44 | $3.41 | $3.41 | $3.23 | 85,913 |
| 2024-10-21 | $3.46 | $3.48 | $3.42 | $3.43 | $3.25 | 120,917 |
| 2024-10-18 | $3.49 | $3.49 | $3.46 | $3.47 | $3.28 | 80,104 |
| 2024-10-17 | $3.46 | $3.50 | $3.44 | $3.47 | $3.28 | 151,226 |
| 2024-10-16 | $3.44 | $3.48 | $3.42 | $3.48 | $3.29 | 114,983 |
| 2024-10-15 | $3.42 | $3.44 | $3.40 | $3.42 | $3.24 | 156,296 |
| 2024-10-14 | $3.42 | $3.44 | $3.39 | $3.40 | $3.22 | 107,650 |
| 2024-10-11 | $3.42 | $3.43 | $3.39 | $3.41 | $3.41 | 110,734 |
| 2024-10-10 | $3.43 | $3.43 | $3.41 | $3.42 | $3.42 | 99,752 |
| 2024-10-09 | $3.47 | $3.47 | $3.42 | $3.44 | $3.44 | 152,800 |
| 2024-10-08 | $3.41 | $3.44 | $3.37 | $3.42 | $3.42 | 147,459 |
| 2024-10-07 | $3.42 | $3.42 | $3.37 | $3.40 | $3.40 | 280,523 |
| 2024-10-04 | $3.46 | $3.46 | $3.40 | $3.42 | $3.42 | 280,678 |
| 2024-10-03 | $3.44 | $3.45 | $3.43 | $3.43 | $3.43 | 183,970 |
| 2024-10-02 | $3.45 | $3.49 | $3.44 | $3.45 | $3.45 | 167,401 |
| 2024-10-01 | $3.54 | $3.60 | $3.44 | $3.45 | $3.45 | 504,230 |
| 2024-09-30 | $3.64 | $3.67 | $3.56 | $3.63 | $3.63 | 437,674 |
| 2024-09-27 | $3.76 | $3.78 | $3.73 | $3.78 | $3.63 | 514,398 |
| 2024-09-26 | $3.70 | $3.74 | $3.69 | $3.74 | $3.59 | 185,448 |
| 2024-09-25 | $3.72 | $3.77 | $3.67 | $3.69 | $3.54 | 226,129 |
| 2024-09-24 | $3.73 | $3.74 | $3.67 | $3.69 | $3.54 | 477,832 |
| 2024-09-23 | $3.80 | $3.81 | $3.70 | $3.71 | $3.56 | 277,227 |
| 2024-09-20 | $3.74 | $3.80 | $3.70 | $3.79 | $3.64 | 413,356 |
| 2024-09-19 | $3.73 | $3.77 | $3.68 | $3.72 | $3.57 | 410,397 |
| 2024-09-18 | $3.67 | $3.76 | $3.65 | $3.68 | $3.53 | 379,749 |
| 2024-09-17 | $3.61 | $3.75 | $3.61 | $3.65 | $3.51 | 683,275 |
| 2024-09-16 | $3.52 | $3.63 | $3.52 | $3.58 | $3.44 | 336,554 |
| 2024-09-13 | $3.50 | $3.55 | $3.50 | $3.54 | $3.40 | 180,455 |
| 2024-09-12 | $3.48 | $3.51 | $3.48 | $3.50 | $3.36 | 95,961 |
| 2024-09-11 | $3.48 | $3.50 | $3.45 | $3.47 | $3.33 | 117,078 |
| 2024-09-10 | $3.46 | $3.50 | $3.46 | $3.48 | $3.48 | 51,718 |
| 2024-09-09 | $3.49 | $3.49 | $3.46 | $3.48 | $3.48 | 158,737 |
| 2024-09-06 | $3.54 | $3.54 | $3.47 | $3.50 | $3.50 | 138,454 |
| 2024-09-05 | $3.54 | $3.57 | $3.50 | $3.53 | $3.53 | 258,961 |
| 2024-09-04 | $3.55 | $3.59 | $3.55 | $3.56 | $3.56 | 75,665 |
| 2024-09-03 | $3.50 | $3.56 | $3.50 | $3.55 | $3.55 | 185,686 |
| 2024-08-30 | $3.51 | $3.54 | $3.50 | $3.53 | $3.53 | 78,436 |
| 2024-08-29 | $3.55 | $3.56 | $3.51 | $3.52 | $3.52 | 95,519 |
| 2024-08-28 | $3.56 | $3.58 | $3.53 | $3.54 | $3.54 | 78,374 |
| 2024-08-27 | $3.55 | $3.57 | $3.54 | $3.55 | $3.55 | 92,937 |
| 2024-08-26 | $3.52 | $3.58 | $3.52 | $3.55 | $3.55 | 78,694 |
| 2024-08-23 | $3.50 | $3.60 | $3.50 | $3.53 | $3.53 | 132,699 |
| 2024-08-22 | $3.56 | $3.58 | $3.50 | $3.50 | $3.50 | 109,866 |
| 2024-08-21 | $3.55 | $3.56 | $3.50 | $3.56 | $3.56 | 127,522 |
| 2024-08-20 | $3.53 | $3.57 | $3.50 | $3.54 | $3.54 | 163,090 |
| 2024-08-19 | $3.53 | $3.56 | $3.50 | $3.52 | $3.52 | 139,544 |
| 2024-08-16 | $3.55 | $3.60 | $3.50 | $3.50 | $3.50 | 156,585 |
| 2024-08-15 | $3.57 | $3.58 | $3.52 | $3.58 | $3.58 | 123,996 |
| 2024-08-14 | $3.59 | $3.59 | $3.51 | $3.55 | $3.55 | 103,120 |
| 2024-08-13 | $3.53 | $3.57 | $3.50 | $3.56 | $3.56 | 104,055 |
| 2024-08-12 | $3.57 | $3.57 | $3.50 | $3.53 | $3.53 | 128,284 |
| 2024-08-09 | $3.60 | $3.61 | $3.48 | $3.54 | $3.54 | 335,355 |
| 2024-08-08 | $3.65 | $3.66 | $3.64 | $3.64 | $3.64 | 110,659 |
| 2024-08-07 | $3.65 | $3.66 | $3.61 | $3.65 | $3.65 | 110,769 |
| 2024-08-06 | $3.59 | $3.66 | $3.57 | $3.60 | $3.60 | 218,055 |
| 2024-08-05 | $3.60 | $3.64 | $3.39 | $3.59 | $3.59 | 300,069 |
| 2024-08-02 | $3.75 | $3.78 | $3.72 | $3.75 | $3.75 | 141,514 |
| 2024-08-01 | $3.81 | $3.83 | $3.69 | $3.78 | $3.78 | 149,439 |
| 2024-07-31 | $3.88 | $3.88 | $3.77 | $3.83 | $3.83 | 200,764 |
| 2024-07-30 | $3.75 | $3.81 | $3.74 | $3.81 | $3.81 | 201,537 |
| 2024-07-29 | $3.76 | $3.77 | $3.66 | $3.71 | $3.71 | 125,355 |
| 2024-07-26 | $3.78 | $3.78 | $3.72 | $3.75 | $3.75 | 74,511 |
| 2024-07-25 | $3.74 | $3.75 | $3.66 | $3.73 | $3.73 | 68,921 |
| 2024-07-24 | $3.81 | $3.83 | $3.65 | $3.70 | $3.70 | 196,340 |
| 2024-07-23 | $3.84 | $3.86 | $3.79 | $3.83 | $3.83 | 98,981 |
| 2024-07-22 | $3.83 | $3.85 | $3.77 | $3.85 | $3.85 | 136,612 |
| 2024-07-19 | $3.81 | $3.85 | $3.80 | $3.80 | $3.80 | 53,564 |
| 2024-07-18 | $3.91 | $3.93 | $3.82 | $3.82 | $3.82 | 124,088 |
| 2024-07-17 | $3.87 | $3.95 | $3.87 | $3.89 | $3.89 | 184,981 |
| 2024-07-16 | $3.83 | $3.89 | $3.83 | $3.89 | $3.89 | 118,374 |
| 2024-07-15 | $3.80 | $3.88 | $3.80 | $3.83 | $3.83 | 240,073 |
| 2024-07-12 | $3.70 | $3.80 | $3.70 | $3.79 | $3.79 | 92,445 |
| 2024-07-11 | $3.69 | $3.74 | $3.67 | $3.70 | $3.70 | 144,478 |
| 2024-07-10 | $3.64 | $3.66 | $3.62 | $3.65 | $3.65 | 128,630 |
| 2024-07-09 | $3.66 | $3.67 | $3.59 | $3.64 | $3.64 | 141,874 |
| 2024-07-08 | $3.65 | $3.67 | $3.63 | $3.65 | $3.65 | 168,610 |
| 2024-07-05 | $3.66 | $3.68 | $3.59 | $3.65 | $3.65 | 114,030 |
| 2024-07-03 | $3.65 | $3.67 | $3.64 | $3.66 | $3.66 | 63,626 |
| 2024-07-02 | $3.59 | $3.64 | $3.57 | $3.63 | $3.63 | 134,343 |
| 2024-07-01 | $3.65 | $3.69 | $3.58 | $3.59 | $3.59 | 181,169 |
| 2024-06-28 | $3.67 | $3.73 | $3.62 | $3.63 | $3.63 | 312,003 |
| 2024-06-27 | $3.94 | $3.94 | $3.83 | $3.89 | $3.74 | 360,067 |
| 2024-06-26 | $3.95 | $3.99 | $3.89 | $3.97 | $3.97 | 288,011 |
| 2024-06-25 | $3.96 | $3.97 | $3.89 | $3.89 | $3.89 | 307,742 |
| 2024-06-24 | $3.95 | $3.96 | $3.92 | $3.94 | $3.94 | 216,640 |
| 2024-06-21 | $3.96 | $3.96 | $3.91 | $3.92 | $3.92 | 324,355 |
| 2024-06-20 | $3.88 | $3.95 | $3.85 | $3.90 | $3.90 | 301,151 |
| 2024-06-18 | $3.85 | $3.87 | $3.81 | $3.83 | $3.83 | 308,034 |
| 2024-06-17 | $3.85 | $3.85 | $3.81 | $3.82 | $3.82 | 123,831 |
| 2024-06-14 | $3.79 | $3.85 | $3.78 | $3.84 | $3.84 | 236,200 |
| 2024-06-13 | $3.78 | $3.80 | $3.71 | $3.77 | $3.77 | 89,032 |
| 2024-06-12 | $3.72 | $3.85 | $3.71 | $3.74 | $3.74 | 307,221 |
| 2024-06-11 | $3.74 | $3.74 | $3.65 | $3.67 | $3.67 | 101,193 |
| 2024-06-10 | $3.67 | $3.70 | $3.65 | $3.65 | $3.65 | 109,806 |
| 2024-06-07 | $3.71 | $3.73 | $3.68 | $3.70 | $3.70 | 76,483 |
| 2024-06-06 | $3.75 | $3.75 | $3.72 | $3.74 | $3.74 | 55,828 |
| 2024-06-05 | $3.70 | $3.75 | $3.68 | $3.75 | $3.75 | 122,628 |
| 2024-06-04 | $3.66 | $3.71 | $3.66 | $3.69 | $3.69 | 64,160 |
| 2024-06-03 | $3.69 | $3.72 | $3.65 | $3.72 | $3.72 | 188,896 |
| 2024-05-31 | $3.63 | $3.64 | $3.60 | $3.62 | $3.62 | 71,891 |
| 2024-05-30 | $3.60 | $3.61 | $3.55 | $3.60 | $3.60 | 96,948 |
| 2024-05-29 | $3.64 | $3.64 | $3.53 | $3.55 | $3.55 | 153,391 |
| 2024-05-28 | $3.68 | $3.73 | $3.62 | $3.64 | $3.64 | 169,116 |
| 2024-05-24 | $3.64 | $3.69 | $3.62 | $3.68 | $3.68 | 49,531 |
| 2024-05-23 | $3.72 | $3.72 | $3.63 | $3.64 | $3.64 | 105,647 |
| 2024-05-22 | $3.71 | $3.74 | $3.67 | $3.71 | $3.71 | 76,892 |
| 2024-05-21 | $3.72 | $3.74 | $3.68 | $3.71 | $3.71 | 77,118 |
| 2024-05-20 | $3.70 | $3.74 | $3.70 | $3.72 | $3.72 | 119,231 |
| 2024-05-17 | $3.67 | $3.73 | $3.64 | $3.70 | $3.70 | 232,190 |
| 2024-05-16 | $3.62 | $3.68 | $3.62 | $3.66 | $3.66 | 185,147 |
| 2024-05-15 | $3.63 | $3.64 | $3.61 | $3.63 | $3.63 | 104,333 |
| 2024-05-14 | $3.57 | $3.65 | $3.48 | $3.63 | $3.63 | 544,781 |
| 2024-05-13 | $3.52 | $3.57 | $3.50 | $3.53 | $3.53 | 188,105 |
| 2024-05-10 | $3.57 | $3.58 | $3.49 | $3.50 | $3.50 | 130,995 |
| 2024-05-09 | $3.59 | $3.60 | $3.51 | $3.55 | $3.55 | 164,301 |
| 2024-05-08 | $3.45 | $3.54 | $3.45 | $3.52 | $3.52 | 130,285 |
| 2024-05-07 | $3.53 | $3.57 | $3.47 | $3.47 | $3.47 | 223,868 |
| 2024-05-06 | $3.50 | $3.56 | $3.47 | $3.55 | $3.55 | 258,236 |
| 2024-05-03 | $3.50 | $3.55 | $3.49 | $3.51 | $3.51 | 115,214 |
| 2024-05-02 | $3.49 | $3.50 | $3.45 | $3.49 | $3.49 | 84,177 |
| 2024-05-01 | $3.42 | $3.52 | $3.42 | $3.48 | $3.48 | 108,344 |
| 2024-04-30 | $3.51 | $3.56 | $3.41 | $3.44 | $3.44 | 166,075 |
| 2024-04-29 | $3.43 | $3.51 | $3.43 | $3.46 | $3.46 | 137,881 |
| 2024-04-26 | $3.40 | $3.48 | $3.39 | $3.43 | $3.43 | 325,918 |
| 2024-04-25 | $3.45 | $3.47 | $3.35 | $3.38 | $3.38 | 96,148 |
| 2024-04-24 | $3.52 | $3.52 | $3.44 | $3.46 | $3.46 | 128,410 |
| 2024-04-23 | $3.51 | $3.57 | $3.46 | $3.51 | $3.51 | 270,640 |
| 2024-04-22 | $3.38 | $3.53 | $3.35 | $3.49 | $3.49 | 376,564 |
| 2024-04-19 | $3.27 | $3.33 | $3.27 | $3.30 | $3.30 | 120,676 |
| 2024-04-18 | $3.20 | $3.28 | $3.20 | $3.26 | $3.26 | 198,461 |
| 2024-04-17 | $3.25 | $3.25 | $3.20 | $3.20 | $3.20 | 111,354 |
| 2024-04-16 | $3.28 | $3.28 | $3.19 | $3.21 | $3.21 | 176,295 |
| 2024-04-15 | $3.45 | $3.45 | $3.21 | $3.28 | $3.28 | 376,789 |
| 2024-04-12 | $3.36 | $3.39 | $3.31 | $3.34 | $3.34 | 232,295 |
| 2024-04-11 | $3.41 | $3.41 | $3.34 | $3.36 | $3.36 | 85,679 |
| 2024-04-10 | $3.44 | $3.44 | $3.36 | $3.39 | $3.39 | 209,235 |
| 2024-04-09 | $3.49 | $3.49 | $3.44 | $3.46 | $3.46 | 115,351 |
| 2024-04-08 | $3.49 | $3.49 | $3.44 | $3.45 | $3.45 | 100,825 |
| 2024-04-05 | $3.43 | $3.49 | $3.41 | $3.48 | $3.48 | 117,488 |
| 2024-04-04 | $3.52 | $3.52 | $3.42 | $3.42 | $3.42 | 136,602 |
| 2024-04-03 | $3.50 | $3.55 | $3.46 | $3.47 | $3.47 | 155,265 |
| 2024-04-02 | $3.46 | $3.52 | $3.46 | $3.51 | $3.51 | 128,738 |
| 2024-04-01 | $3.51 | $3.56 | $3.49 | $3.50 | $3.50 | 216,242 |
| 2024-03-28 | $3.48 | $3.57 | $3.48 | $3.54 | $3.54 | 320,767 |
| 2024-03-27 | $3.49 | $3.50 | $3.41 | $3.46 | $3.46 | 358,721 |
| 2024-03-26 | $3.78 | $3.78 | $3.63 | $3.64 | $3.49 | 483,893 |
| 2024-03-25 | $3.75 | $3.81 | $3.72 | $3.76 | $3.60 | 411,724 |
| 2024-03-22 | $3.70 | $3.76 | $3.66 | $3.73 | $3.73 | 365,487 |
| 2024-03-21 | $3.67 | $3.70 | $3.62 | $3.66 | $3.66 | 241,466 |
| 2024-03-20 | $3.57 | $3.69 | $3.53 | $3.68 | $3.68 | 325,715 |
| 2024-03-19 | $3.47 | $3.58 | $3.46 | $3.55 | $3.55 | 257,307 |
| 2024-03-18 | $3.42 | $3.50 | $3.37 | $3.47 | $3.47 | 370,738 |
| 2024-03-15 | $3.37 | $3.44 | $3.36 | $3.43 | $3.43 | 307,700 |
| 2024-03-14 | $3.40 | $3.43 | $3.30 | $3.33 | $3.33 | 185,183 |
| 2024-03-13 | $3.44 | $3.52 | $3.40 | $3.42 | $3.42 | 137,939 |
| 2024-03-12 | $3.38 | $3.44 | $3.34 | $3.44 | $3.44 | 132,423 |
| 2024-03-11 | $3.30 | $3.40 | $3.29 | $3.39 | $3.39 | 202,674 |
| 2024-03-08 | $3.60 | $3.63 | $3.24 | $3.28 | $3.28 | 974,952 |
| 2024-03-07 | $3.66 | $3.69 | $3.65 | $3.68 | $3.68 | 180,717 |
| 2024-03-06 | $3.62 | $3.68 | $3.59 | $3.65 | $3.65 | 131,397 |
| 2024-03-05 | $3.57 | $3.63 | $3.53 | $3.61 | $3.61 | 169,504 |
| 2024-03-04 | $3.51 | $3.57 | $3.50 | $3.56 | $3.56 | 156,548 |
| 2024-03-01 | $3.48 | $3.54 | $3.48 | $3.53 | $3.53 | 169,014 |
| 2024-02-29 | $3.52 | $3.55 | $3.49 | $3.54 | $3.54 | 108,525 |
| 2024-02-28 | $3.54 | $3.54 | $3.46 | $3.46 | $3.46 | 120,207 |
| 2024-02-27 | $3.47 | $3.52 | $3.46 | $3.51 | $3.51 | 154,926 |
| 2024-02-26 | $3.52 | $3.55 | $3.45 | $3.47 | $3.47 | 214,389 |
| 2024-02-23 | $3.52 | $3.59 | $3.52 | $3.53 | $3.53 | 190,899 |
| 2024-02-22 | $3.57 | $3.62 | $3.51 | $3.52 | $3.52 | 131,981 |
| 2024-02-21 | $3.59 | $3.60 | $3.50 | $3.56 | $3.56 | 188,237 |
| 2024-02-20 | $3.52 | $3.60 | $3.51 | $3.58 | $3.58 | 168,453 |
| 2024-02-16 | $3.61 | $3.66 | $3.57 | $3.64 | $3.64 | 134,053 |
| 2024-02-15 | $3.52 | $3.65 | $3.52 | $3.63 | $3.63 | 262,417 |
| 2024-02-14 | $3.52 | $3.55 | $3.49 | $3.51 | $3.51 | 120,604 |
| 2024-02-13 | $3.58 | $3.58 | $3.47 | $3.51 | $3.51 | 295,130 |
| 2024-02-12 | $3.51 | $3.62 | $3.49 | $3.59 | $3.59 | 183,741 |
| 2024-02-09 | $3.47 | $3.51 | $3.46 | $3.48 | $3.48 | 142,682 |
| 2024-02-08 | $3.48 | $3.50 | $3.45 | $3.48 | $3.48 | 73,619 |
| 2024-02-07 | $3.57 | $3.60 | $3.45 | $3.47 | $3.47 | 218,397 |
| 2024-02-06 | $3.57 | $3.62 | $3.51 | $3.55 | $3.55 | 209,037 |
| 2024-02-05 | $3.57 | $3.60 | $3.52 | $3.59 | $3.59 | 180,906 |
| 2024-02-02 | $3.61 | $3.63 | $3.57 | $3.60 | $3.60 | 179,882 |
| 2024-02-01 | $3.61 | $3.66 | $3.54 | $3.65 | $3.65 | 295,922 |
| 2024-01-31 | $3.70 | $3.70 | $3.59 | $3.59 | $3.59 | 277,622 |
| 2024-01-30 | $3.77 | $3.80 | $3.68 | $3.68 | $3.68 | 282,552 |
| 2024-01-29 | $3.85 | $3.90 | $3.79 | $3.81 | $3.81 | 224,523 |
| 2024-01-26 | $3.85 | $3.91 | $3.85 | $3.87 | $3.87 | 206,988 |
| 2024-01-25 | $3.80 | $3.86 | $3.78 | $3.86 | $3.86 | 180,168 |
| 2024-01-24 | $3.81 | $3.81 | $3.74 | $3.77 | $3.77 | 249,610 |
| 2024-01-23 | $3.81 | $3.84 | $3.74 | $3.76 | $3.76 | 317,390 |
| 2024-01-22 | $3.85 | $3.91 | $3.80 | $3.80 | $3.80 | 217,902 |
| 2024-01-19 | $3.93 | $3.93 | $3.81 | $3.83 | $3.83 | 312,647 |
| 2024-01-18 | $3.99 | $3.99 | $3.86 | $3.90 | $3.90 | 102,151 |
| 2024-01-17 | $3.90 | $3.99 | $3.88 | $3.93 | $3.93 | 208,319 |
| 2024-01-16 | $3.98 | $3.99 | $3.91 | $3.92 | $3.92 | 235,749 |
| 2024-01-12 | $3.99 | $4.06 | $3.97 | $4.00 | $4.00 | 127,068 |
| 2024-01-11 | $4.02 | $4.06 | $3.96 | $3.96 | $3.96 | 180,260 |
| 2024-01-10 | $4.06 | $4.09 | $4.00 | $4.04 | $4.04 | 256,181 |
| 2024-01-09 | $4.05 | $4.10 | $4.03 | $4.06 | $4.06 | 165,791 |
| 2024-01-08 | $3.99 | $4.11 | $3.98 | $4.10 | $4.10 | 290,816 |
| 2024-01-05 | $3.93 | $4.02 | $3.93 | $3.94 | $3.94 | 159,414 |
| 2024-01-04 | $3.98 | $4.00 | $3.93 | $3.94 | $3.94 | 174,801 |
| 2024-01-03 | $4.05 | $4.05 | $3.97 | $3.98 | $3.98 | 273,445 |
| 2024-01-02 | $4.06 | $4.09 | $4.04 | $4.05 | $4.05 | 277,696 |
| 2023-12-29 | $4.14 | $4.14 | $4.03 | $4.04 | $4.04 | 450,681 |
| 2023-12-28 | $4.23 | $4.23 | $4.14 | $4.15 | $4.15 | 371,964 |
| 2023-12-27 | $4.33 | $4.39 | $4.26 | $4.38 | $4.23 | 928,773 |
| 2023-12-26 | $4.20 | $4.35 | $4.18 | $4.33 | $4.18 | 446,751 |
| 2023-12-22 | $4.13 | $4.18 | $4.12 | $4.17 | $4.02 | 283,374 |
| 2023-12-21 | $4.13 | $4.15 | $4.06 | $4.13 | $3.99 | 449,621 |
| 2023-12-20 | $4.11 | $4.26 | $4.05 | $4.09 | $3.95 | 739,749 |
| 2023-12-19 | $4.15 | $4.24 | $4.11 | $4.11 | $3.97 | 853,741 |
| 2023-12-18 | $4.17 | $4.22 | $3.95 | $4.02 | $3.88 | 1,773,867 |
| 2023-12-15 | $4.12 | $4.18 | $4.09 | $4.10 | $3.96 | 1,012,556 |
| 2023-12-14 | $4.17 | $4.27 | $3.89 | $4.18 | $4.03 | 2,912,688 |
| 2023-12-13 | $3.97 | $4.16 | $3.95 | $4.16 | $4.01 | 491,878 |
| 2023-12-12 | $4.00 | $4.00 | $3.95 | $3.97 | $3.83 | 324,703 |
| 2023-12-11 | $4.00 | $4.02 | $3.96 | $4.00 | $4.00 | 258,533 |
| 2023-12-08 | $3.94 | $4.00 | $3.93 | $3.98 | $3.98 | 163,467 |
| 2023-12-07 | $3.93 | $3.95 | $3.90 | $3.90 | $3.90 | 145,426 |
| 2023-12-06 | $3.95 | $4.00 | $3.92 | $3.93 | $3.93 | 188,283 |
| 2023-12-05 | $3.95 | $3.97 | $3.93 | $3.95 | $3.95 | 108,259 |
| 2023-12-04 | $3.98 | $4.00 | $3.91 | $3.95 | $3.95 | 244,456 |
| 2023-12-01 | $3.90 | $4.03 | $3.90 | $4.03 | $4.03 | 252,909 |
| 2023-11-30 | $4.00 | $4.00 | $3.93 | $3.94 | $3.94 | 120,781 |
| 2023-11-29 | $3.98 | $4.00 | $3.94 | $3.98 | $3.98 | 141,619 |
| 2023-11-28 | $3.94 | $3.96 | $3.88 | $3.96 | $3.96 | 136,271 |
| 2023-11-27 | $3.90 | $3.94 | $3.88 | $3.92 | $3.92 | 138,150 |
| 2023-11-24 | $3.87 | $3.95 | $3.87 | $3.94 | $3.94 | 72,520 |
| 2023-11-22 | $3.90 | $3.99 | $3.87 | $3.89 | $3.89 | 151,957 |
| 2023-11-21 | $3.92 | $3.92 | $3.88 | $3.91 | $3.91 | 88,275 |
| 2023-11-20 | $3.76 | $3.93 | $3.73 | $3.92 | $3.92 | 220,353 |
| 2023-11-17 | $3.73 | $3.79 | $3.69 | $3.79 | $3.79 | 103,994 |
| 2023-11-16 | $3.76 | $3.77 | $3.68 | $3.71 | $3.71 | 124,230 |
| 2023-11-15 | $3.73 | $3.76 | $3.72 | $3.75 | $3.75 | 109,193 |
| 2023-11-14 | $3.47 | $3.76 | $3.46 | $3.73 | $3.73 | 457,273 |
| 2023-11-13 | $3.45 | $3.46 | $3.42 | $3.42 | $3.42 | 132,348 |
| 2023-11-10 | $3.52 | $3.52 | $3.46 | $3.47 | $3.47 | 135,439 |
| 2023-11-09 | $3.57 | $3.59 | $3.47 | $3.49 | $3.49 | 115,510 |
| 2023-11-08 | $3.52 | $3.56 | $3.51 | $3.55 | $3.55 | 87,138 |
| 2023-11-07 | $3.54 | $3.60 | $3.46 | $3.55 | $3.55 | 208,575 |
| 2023-11-06 | $3.61 | $3.63 | $3.47 | $3.53 | $3.53 | 217,466 |
| 2023-11-03 | $3.40 | $3.56 | $3.35 | $3.54 | $3.54 | 420,526 |
| 2023-11-02 | $3.10 | $3.19 | $3.07 | $3.18 | $3.18 | 219,285 |
| 2023-11-01 | $3.00 | $3.07 | $2.94 | $3.07 | $3.07 | 311,208 |
| 2023-10-31 | $2.85 | $3.09 | $2.85 | $2.97 | $2.97 | 329,928 |
| 2023-10-30 | $2.80 | $2.83 | $2.78 | $2.80 | $2.80 | 166,896 |
| 2023-10-27 | $2.80 | $2.85 | $2.77 | $2.81 | $2.81 | 184,559 |
| 2023-10-26 | $2.77 | $2.87 | $2.77 | $2.79 | $2.79 | 192,923 |
| 2023-10-25 | $2.89 | $2.90 | $2.77 | $2.77 | $2.77 | 225,318 |
| 2023-10-24 | $2.88 | $2.93 | $2.88 | $2.88 | $2.88 | 111,560 |
| 2023-10-23 | $2.99 | $3.00 | $2.85 | $2.90 | $2.90 | 227,161 |
| 2023-10-20 | $3.01 | $3.03 | $2.98 | $3.01 | $3.01 | 186,126 |
| 2023-10-19 | $3.15 | $3.25 | $2.99 | $3.00 | $3.00 | 360,142 |
| 2023-10-18 | $3.24 | $3.28 | $3.14 | $3.15 | $3.15 | 201,878 |
| 2023-10-17 | $3.25 | $3.30 | $3.25 | $3.27 | $3.27 | 135,970 |
| 2023-10-16 | $3.29 | $3.33 | $3.28 | $3.29 | $3.29 | 141,462 |
| 2023-10-13 | $3.37 | $3.37 | $3.25 | $3.28 | $3.28 | 165,031 |
| 2023-10-12 | $3.45 | $3.45 | $3.34 | $3.34 | $3.34 | 108,591 |
| 2023-10-11 | $3.43 | $3.46 | $3.41 | $3.44 | $3.44 | 97,548 |
| 2023-10-10 | $3.47 | $3.49 | $3.43 | $3.44 | $3.44 | 162,247 |
| 2023-10-09 | $3.37 | $3.43 | $3.30 | $3.42 | $3.42 | 112,538 |
| 2023-10-06 | $3.36 | $3.43 | $3.35 | $3.39 | $3.39 | 78,335 |
| 2023-10-05 | $3.32 | $3.38 | $3.32 | $3.36 | $3.36 | 136,174 |
| 2023-10-04 | $3.35 | $3.39 | $3.28 | $3.33 | $3.33 | 216,909 |
| 2023-10-03 | $3.50 | $3.51 | $3.34 | $3.36 | $3.36 | 331,249 |
| 2023-10-02 | $3.64 | $3.65 | $3.50 | $3.52 | $3.52 | 565,358 |
| 2023-09-29 | $3.77 | $3.79 | $3.71 | $3.72 | $3.72 | 160,675 |
| 2023-09-28 | $3.80 | $3.87 | $3.65 | $3.74 | $3.74 | 320,540 |
| 2023-09-27 | $3.97 | $3.99 | $3.87 | $3.89 | $3.74 | 210,025 |
| 2023-09-26 | $4.04 | $4.05 | $3.93 | $3.95 | $3.80 | 213,956 |
| 2023-09-25 | $4.05 | $4.08 | $4.03 | $4.03 | $3.87 | 146,145 |
| 2023-09-22 | $4.03 | $4.08 | $4.02 | $4.05 | $3.89 | 155,196 |
| 2023-09-21 | $4.17 | $4.17 | $4.02 | $4.03 | $3.87 | 209,617 |
| 2023-09-20 | $4.12 | $4.18 | $4.10 | $4.15 | $3.99 | 219,419 |
| 2023-09-19 | $4.10 | $4.12 | $4.07 | $4.09 | $3.93 | 119,687 |
| 2023-09-18 | $4.09 | $4.14 | $4.05 | $4.08 | $3.92 | 295,910 |
| 2023-09-15 | $3.99 | $4.09 | $3.99 | $4.09 | $3.93 | 260,888 |
| 2023-09-14 | $3.95 | $4.00 | $3.94 | $3.97 | $3.82 | 86,880 |
| 2023-09-13 | $4.00 | $4.00 | $3.92 | $3.92 | $3.77 | 179,115 |
| 2023-09-12 | $4.00 | $4.05 | $3.97 | $3.98 | $3.83 | 168,805 |
| 2023-09-11 | $3.93 | $4.00 | $3.93 | $3.99 | $3.84 | 108,647 |
| 2023-09-08 | $3.90 | $3.94 | $3.90 | $3.92 | $3.77 | 89,282 |
| 2023-09-07 | $3.93 | $3.95 | $3.91 | $3.91 | $3.76 | 64,630 |
| 2023-09-06 | $3.95 | $3.96 | $3.92 | $3.93 | $3.78 | 80,777 |
| 2023-09-05 | $4.00 | $4.01 | $3.96 | $3.96 | $3.81 | 125,418 |
| 2023-09-01 | $3.95 | $4.06 | $3.95 | $4.04 | $3.88 | 183,045 |
| 2023-08-31 | $3.92 | $3.95 | $3.90 | $3.94 | $3.79 | 130,672 |
| 2023-08-30 | $3.93 | $3.94 | $3.89 | $3.93 | $3.78 | 112,054 |
| 2023-08-29 | $3.93 | $3.97 | $3.90 | $3.90 | $3.75 | 215,454 |
| 2023-08-28 | $3.86 | $3.94 | $3.86 | $3.94 | $3.79 | 118,441 |
| 2023-08-25 | $3.84 | $3.87 | $3.80 | $3.86 | $3.86 | 201,630 |
| 2023-08-24 | $3.78 | $3.87 | $3.78 | $3.79 | $3.79 | 153,439 |
| 2023-08-23 | $3.78 | $3.82 | $3.71 | $3.82 | $3.82 | 293,601 |
| 2023-08-22 | $3.79 | $3.84 | $3.70 | $3.74 | $3.74 | 323,564 |
| 2023-08-21 | $3.84 | $3.87 | $3.75 | $3.78 | $3.78 | 298,444 |
| 2023-08-18 | $3.79 | $3.84 | $3.78 | $3.83 | $3.83 | 146,693 |
| 2023-08-17 | $3.86 | $3.89 | $3.79 | $3.81 | $3.81 | 244,964 |
| 2023-08-16 | $3.92 | $3.95 | $3.84 | $3.87 | $3.87 | 296,454 |
| 2023-08-15 | $4.00 | $4.00 | $3.92 | $3.92 | $3.92 | 271,731 |
| 2023-08-14 | $4.09 | $4.09 | $4.01 | $4.01 | $4.01 | 263,172 |
| 2023-08-11 | $4.08 | $4.11 | $4.06 | $4.10 | $4.10 | 94,880 |
| 2023-08-10 | $4.14 | $4.14 | $4.06 | $4.08 | $4.08 | 196,737 |
| 2023-08-09 | $4.15 | $4.17 | $4.09 | $4.12 | $4.12 | 221,031 |
| 2023-08-08 | $4.12 | $4.19 | $4.08 | $4.19 | $4.19 | 246,266 |
| 2023-08-07 | $4.22 | $4.27 | $4.09 | $4.15 | $4.15 | 429,449 |
| 2023-08-04 | $4.15 | $4.23 | $4.14 | $4.18 | $4.18 | 278,746 |
| 2023-08-03 | $4.23 | $4.29 | $4.14 | $4.17 | $4.17 | 462,210 |
| 2023-08-02 | $4.30 | $4.31 | $4.22 | $4.22 | $4.22 | 228,830 |
| 2023-08-01 | $4.31 | $4.38 | $4.30 | $4.31 | $4.31 | 263,817 |
| 2023-07-31 | $4.48 | $4.48 | $4.33 | $4.35 | $4.35 | 380,806 |
| 2023-07-28 | $4.53 | $4.53 | $4.42 | $4.46 | $4.46 | 189,023 |
| 2023-07-27 | $4.42 | $4.55 | $4.42 | $4.49 | $4.49 | 477,103 |
| 2023-07-26 | $4.33 | $4.42 | $4.33 | $4.41 | $4.41 | 189,176 |
| 2023-07-25 | $4.32 | $4.37 | $4.31 | $4.33 | $4.33 | 168,846 |
| 2023-07-24 | $4.26 | $4.34 | $4.26 | $4.33 | $4.33 | 192,727 |
| 2023-07-21 | $4.32 | $4.34 | $4.25 | $4.25 | $4.25 | 197,159 |
| 2023-07-20 | $4.29 | $4.33 | $4.27 | $4.31 | $4.31 | 162,544 |
| 2023-07-19 | $4.23 | $4.30 | $4.22 | $4.29 | $4.29 | 265,228 |
| 2023-07-18 | $4.13 | $4.24 | $4.13 | $4.23 | $4.23 | 413,660 |
| 2023-07-17 | $4.18 | $4.20 | $4.10 | $4.14 | $4.14 | 432,089 |
| 2023-07-14 | $4.23 | $4.25 | $4.19 | $4.19 | $4.19 | 283,485 |
| 2023-07-13 | $4.23 | $4.27 | $4.21 | $4.24 | $4.24 | 311,913 |
| 2023-07-12 | $4.23 | $4.26 | $4.21 | $4.21 | $4.21 | 474,884 |
| 2023-07-11 | $4.28 | $4.29 | $4.22 | $4.22 | $4.22 | 668,383 |
| 2023-07-10 | $4.38 | $4.38 | $4.23 | $4.29 | $4.29 | 813,892 |
| 2023-07-07 | $4.40 | $4.48 | $4.36 | $4.36 | $4.36 | 513,521 |
| 2023-07-06 | $4.62 | $4.62 | $4.39 | $4.40 | $4.40 | 738,248 |
| 2023-07-05 | $4.71 | $4.73 | $4.62 | $4.62 | $4.62 | 660,751 |
| 2023-07-03 | $4.77 | $4.81 | $4.72 | $4.76 | $4.76 | 469,921 |
| 2023-06-30 | $4.86 | $4.90 | $4.77 | $4.83 | $4.83 | 650,907 |
| 2023-06-29 | $4.84 | $4.90 | $4.82 | $4.88 | $4.88 | 539,507 |
| 2023-06-28 | $5.00 | $5.04 | $4.90 | $5.02 | $4.87 | 531,461 |
| 2023-06-27 | $4.92 | $5.00 | $4.88 | $4.97 | $4.82 | 532,317 |
| 2023-06-26 | $4.83 | $4.94 | $4.79 | $4.92 | $4.77 | 507,750 |
| 2023-06-23 | $4.86 | $4.88 | $4.81 | $4.81 | $4.67 | 366,742 |
| 2023-06-22 | $4.89 | $4.94 | $4.83 | $4.93 | $4.78 | 678,296 |
| 2023-06-21 | $4.76 | $4.86 | $4.76 | $4.82 | $4.82 | 343,848 |
| 2023-06-20 | $4.79 | $4.86 | $4.73 | $4.78 | $4.78 | 1,002,589 |
| 2023-06-16 | $5.15 | $5.15 | $4.75 | $4.83 | $4.83 | 1,709,444 |
| 2023-06-15 | $5.11 | $5.20 | $5.11 | $5.16 | $5.16 | 384,635 |
| 2023-06-14 | $5.18 | $5.21 | $5.10 | $5.11 | $5.11 | 297,158 |
| 2023-06-13 | $5.08 | $5.16 | $5.08 | $5.14 | $5.14 | 257,204 |
| 2023-06-12 | $5.08 | $5.12 | $5.05 | $5.07 | $5.07 | 337,145 |
| 2023-06-09 | $5.04 | $5.08 | $5.02 | $5.06 | $5.06 | 183,983 |
| 2023-06-08 | $5.07 | $5.10 | $5.03 | $5.06 | $5.06 | 256,193 |
| 2023-06-07 | $5.05 | $5.10 | $5.02 | $5.06 | $5.06 | 484,447 |
| 2023-06-06 | $4.96 | $5.06 | $4.93 | $5.02 | $5.02 | 237,481 |
| 2023-06-05 | $4.97 | $5.01 | $4.92 | $4.99 | $4.99 | 293,766 |
| 2023-06-02 | $5.04 | $5.08 | $5.01 | $5.01 | $5.01 | 388,916 |
| 2023-06-01 | $4.95 | $5.00 | $4.89 | $4.98 | $4.98 | 277,523 |
| 2023-05-31 | $5.01 | $5.04 | $4.91 | $4.91 | $4.91 | 290,696 |
| 2023-05-30 | $4.96 | $5.05 | $4.95 | $5.04 | $5.04 | 338,398 |
| 2023-05-26 | $4.80 | $4.94 | $4.77 | $4.91 | $4.91 | 353,664 |
| 2023-05-25 | $4.90 | $4.90 | $4.74 | $4.79 | $4.79 | 408,050 |
| 2023-05-24 | $4.92 | $4.94 | $4.87 | $4.90 | $4.90 | 396,626 |
| 2023-05-23 | $5.05 | $5.11 | $4.92 | $4.93 | $4.93 | 566,816 |
| 2023-05-22 | $5.04 | $5.08 | $5.00 | $5.04 | $5.04 | 362,495 |
| 2023-05-19 | $5.10 | $5.14 | $5.03 | $5.03 | $5.03 | 276,630 |
| 2023-05-18 | $5.06 | $5.10 | $5.04 | $5.07 | $5.07 | 269,369 |
| 2023-05-17 | $4.98 | $5.08 | $4.98 | $5.06 | $5.06 | 205,707 |
| 2023-05-16 | $5.08 | $5.08 | $4.96 | $4.96 | $4.96 | 293,425 |
| 2023-05-15 | $5.06 | $5.10 | $5.03 | $5.06 | $5.06 | 289,449 |
| 2023-05-12 | $5.10 | $5.10 | $5.05 | $5.06 | $5.06 | 185,114 |
| 2023-05-11 | $5.05 | $5.11 | $5.00 | $5.10 | $5.10 | 223,225 |
| 2023-05-10 | $5.06 | $5.12 | $5.02 | $5.06 | $5.06 | 284,558 |
| 2023-05-09 | $5.14 | $5.15 | $4.92 | $5.01 | $5.01 | 857,121 |
| 2023-05-08 | $5.31 | $5.39 | $5.28 | $5.32 | $5.32 | 343,046 |
| 2023-05-05 | $5.20 | $5.30 | $5.17 | $5.27 | $5.27 | 236,459 |
| 2023-05-04 | $5.24 | $5.24 | $5.08 | $5.12 | $5.12 | 285,682 |
| 2023-05-03 | $5.27 | $5.37 | $5.24 | $5.24 | $5.24 | 241,343 |
| 2023-05-02 | $5.42 | $5.46 | $5.16 | $5.25 | $5.25 | 355,940 |
| 2023-05-01 | $5.54 | $5.62 | $5.42 | $5.45 | $5.45 | 496,787 |
| 2023-04-28 | $5.56 | $5.60 | $5.47 | $5.53 | $5.53 | 355,625 |
| 2023-04-27 | $5.53 | $5.58 | $5.44 | $5.53 | $5.53 | 228,908 |
| 2023-04-26 | $5.38 | $5.48 | $5.36 | $5.46 | $5.46 | 222,899 |
| 2023-04-25 | $5.45 | $5.46 | $5.36 | $5.38 | $5.38 | 348,788 |
| 2023-04-24 | $5.46 | $5.48 | $5.34 | $5.48 | $5.48 | 246,921 |
| 2023-04-21 | $5.51 | $5.51 | $5.41 | $5.48 | $5.48 | 235,048 |
| 2023-04-20 | $5.49 | $5.51 | $5.39 | $5.45 | $5.45 | 218,370 |
| 2023-04-19 | $5.42 | $5.55 | $5.42 | $5.51 | $5.51 | 206,990 |
| 2023-04-18 | $5.55 | $5.60 | $5.44 | $5.48 | $5.48 | 168,654 |
| 2023-04-17 | $5.40 | $5.54 | $5.36 | $5.52 | $5.52 | 330,996 |
| 2023-04-14 | $5.42 | $5.45 | $5.32 | $5.40 | $5.40 | 280,169 |
| 2023-04-13 | $5.35 | $5.39 | $5.28 | $5.38 | $5.38 | 198,438 |
| 2023-04-12 | $5.40 | $5.44 | $5.30 | $5.35 | $5.35 | 232,655 |
| 2023-04-11 | $5.28 | $5.40 | $5.26 | $5.35 | $5.35 | 245,624 |
| 2023-04-10 | $5.45 | $5.47 | $5.18 | $5.26 | $5.26 | 417,770 |
| 2023-04-06 | $5.54 | $5.56 | $5.44 | $5.46 | $5.46 | 216,753 |
| 2023-04-05 | $5.35 | $5.54 | $5.35 | $5.51 | $5.51 | 548,281 |
| 2023-04-04 | $5.36 | $5.44 | $5.33 | $5.37 | $5.37 | 392,867 |
| 2023-04-03 | $5.40 | $5.47 | $5.33 | $5.37 | $5.37 | 726,230 |
| 2023-03-31 | $5.59 | $5.59 | $5.41 | $5.52 | $5.52 | 653,918 |
| 2023-03-30 | $5.64 | $5.70 | $5.39 | $5.56 | $5.56 | 605,146 |
| 2023-03-29 | $5.80 | $5.92 | $5.76 | $5.82 | $5.55 | 1,058,011 |
| 2023-03-28 | $5.77 | $5.81 | $5.66 | $5.78 | $5.51 | 756,933 |
| 2023-03-27 | $5.84 | $5.88 | $5.60 | $5.75 | $5.75 | 1,147,838 |
| 2023-03-24 | $5.55 | $5.86 | $5.51 | $5.73 | $5.73 | 816,659 |
| 2023-03-23 | $5.65 | $5.74 | $5.52 | $5.57 | $5.57 | 315,110 |
| 2023-03-22 | $5.73 | $5.74 | $5.59 | $5.60 | $5.60 | 504,357 |
| 2023-03-21 | $5.72 | $5.76 | $5.64 | $5.71 | $5.71 | 538,818 |
| 2023-03-20 | $5.56 | $5.72 | $5.54 | $5.59 | $5.59 | 643,264 |
| 2023-03-17 | $5.36 | $5.53 | $5.28 | $5.48 | $5.48 | 539,936 |
| 2023-03-16 | $5.34 | $5.42 | $5.15 | $5.36 | $5.36 | 979,157 |
| 2023-03-15 | $5.39 | $5.40 | $5.19 | $5.33 | $5.33 | 332,200 |
| 2023-03-14 | $5.49 | $5.66 | $5.40 | $5.49 | $5.49 | 560,624 |
| 2023-03-13 | $5.50 | $5.53 | $5.26 | $5.33 | $5.33 | 823,709 |
| 2023-03-10 | $5.66 | $5.80 | $5.55 | $5.55 | $5.55 | 685,091 |
| 2023-03-09 | $5.77 | $5.86 | $5.63 | $5.66 | $5.66 | 749,182 |
| 2023-03-08 | $6.35 | $6.35 | $5.62 | $5.77 | $5.77 | 2,371,013 |
| 2023-03-07 | $6.65 | $6.69 | $6.56 | $6.60 | $6.60 | 407,353 |
| 2023-03-06 | $6.75 | $6.77 | $6.59 | $6.66 | $6.66 | 412,684 |
| 2023-03-03 | $6.73 | $6.76 | $6.67 | $6.74 | $6.74 | 240,195 |
| 2023-03-02 | $6.64 | $6.70 | $6.54 | $6.65 | $6.65 | 242,844 |
| 2023-03-01 | $6.83 | $6.83 | $6.63 | $6.70 | $6.70 | 346,705 |
| 2023-02-28 | $6.82 | $6.92 | $6.80 | $6.80 | $6.80 | 316,995 |
| 2023-02-27 | $6.85 | $6.91 | $6.77 | $6.81 | $6.81 | 243,221 |
| 2023-02-24 | $6.75 | $6.84 | $6.69 | $6.79 | $6.79 | 306,468 |
| 2023-02-23 | $6.72 | $6.82 | $6.66 | $6.80 | $6.80 | 297,479 |
| 2023-02-22 | $6.59 | $6.72 | $6.56 | $6.69 | $6.69 | 333,760 |
| 2023-02-21 | $6.74 | $6.75 | $6.53 | $6.56 | $6.56 | 313,626 |
| 2023-02-17 | $6.83 | $6.86 | $6.71 | $6.76 | $6.76 | 290,375 |
| 2023-02-16 | $6.79 | $6.93 | $6.77 | $6.84 | $6.84 | 214,766 |
| 2023-02-15 | $6.89 | $6.89 | $6.82 | $6.87 | $6.87 | 156,753 |
| 2023-02-14 | $6.96 | $6.98 | $6.84 | $6.94 | $6.94 | 286,294 |
| 2023-02-13 | $7.02 | $7.04 | $6.95 | $6.99 | $6.99 | 222,200 |
| 2023-02-10 | $6.88 | $6.99 | $6.88 | $6.99 | $6.99 | 151,792 |
| 2023-02-09 | $7.10 | $7.24 | $6.88 | $6.90 | $6.90 | 362,949 |
| 2023-02-08 | $7.07 | $7.09 | $6.97 | $7.06 | $7.06 | 160,611 |
| 2023-02-07 | $6.91 | $7.09 | $6.85 | $7.09 | $7.09 | 203,331 |
| 2023-02-06 | $7.09 | $7.09 | $6.90 | $6.92 | $6.92 | 350,107 |
| 2023-02-03 | $7.11 | $7.11 | $6.97 | $7.08 | $7.08 | 180,674 |
| 2023-02-02 | $7.17 | $7.17 | $7.04 | $7.10 | $7.10 | 344,564 |
| 2023-02-01 | $6.97 | $7.14 | $6.93 | $7.10 | $7.10 | 400,473 |
| 2023-01-31 | $6.84 | $7.00 | $6.84 | $6.99 | $6.99 | 348,453 |
| 2023-01-30 | $6.90 | $6.92 | $6.76 | $6.77 | $6.77 | 348,612 |
| 2023-01-27 | $6.85 | $7.01 | $6.85 | $7.00 | $7.00 | 379,042 |
| 2023-01-26 | $6.86 | $6.86 | $6.73 | $6.85 | $6.85 | 242,515 |
| 2023-01-25 | $6.70 | $6.77 | $6.66 | $6.75 | $6.75 | 179,461 |
| 2023-01-24 | $6.82 | $6.87 | $6.70 | $6.72 | $6.72 | 279,703 |
| 2023-01-23 | $6.70 | $6.85 | $6.70 | $6.78 | $6.78 | 354,151 |
| 2023-01-20 | $6.52 | $6.68 | $6.49 | $6.68 | $6.68 | 375,372 |
| 2023-01-19 | $6.42 | $6.55 | $6.40 | $6.47 | $6.47 | 337,344 |
| 2023-01-18 | $6.47 | $6.54 | $6.39 | $6.44 | $6.44 | 396,912 |
| 2023-01-17 | $6.52 | $6.57 | $6.44 | $6.46 | $6.46 | 779,228 |
| 2023-01-13 | $6.38 | $6.54 | $6.34 | $6.48 | $6.48 | 393,711 |
| 2023-01-12 | $6.26 | $6.47 | $6.20 | $6.42 | $6.42 | 796,662 |
| 2023-01-11 | $6.09 | $6.28 | $6.09 | $6.23 | $6.23 | 732,438 |
| 2023-01-10 | $5.95 | $6.08 | $5.91 | $6.06 | $6.06 | 392,627 |
| 2023-01-09 | $5.93 | $5.99 | $5.90 | $5.94 | $5.94 | 537,328 |
| 2023-01-06 | $5.89 | $5.93 | $5.84 | $5.93 | $5.93 | 450,500 |
| 2023-01-05 | $5.83 | $5.90 | $5.79 | $5.88 | $5.88 | 235,432 |
| 2023-01-04 | $5.94 | $5.94 | $5.84 | $5.86 | $5.86 | 285,049 |
| 2023-01-03 | $5.88 | $5.95 | $5.80 | $5.90 | $5.90 | 369,746 |
| 2022-12-30 | $5.80 | $5.81 | $5.72 | $5.80 | $5.80 | 436,395 |
| 2022-12-29 | $5.85 | $5.92 | $5.78 | $5.81 | $5.81 | 431,580 |
| 2022-12-28 | $6.22 | $6.22 | $6.08 | $6.12 | $5.85 | 764,941 |
| 2022-12-27 | $6.21 | $6.22 | $6.10 | $6.20 | $5.92 | 575,407 |
| 2022-12-23 | $6.03 | $6.17 | $6.00 | $6.17 | $5.90 | 410,338 |
| 2022-12-22 | $5.97 | $6.06 | $5.93 | $6.02 | $5.75 | 499,698 |
| 2022-12-21 | $5.89 | $6.00 | $5.89 | $5.97 | $5.97 | 331,662 |
| 2022-12-20 | $5.84 | $5.97 | $5.73 | $5.86 | $5.86 | 434,849 |
| 2022-12-19 | $5.65 | $5.89 | $5.65 | $5.82 | $5.82 | 435,639 |
| 2022-12-16 | $5.77 | $5.80 | $5.60 | $5.62 | $5.62 | 288,519 |
| 2022-12-15 | $5.80 | $5.86 | $5.72 | $5.82 | $5.82 | 245,200 |
| 2022-12-14 | $5.84 | $5.90 | $5.81 | $5.83 | $5.83 | 242,606 |
| 2022-12-13 | $5.90 | $5.99 | $5.79 | $5.83 | $5.83 | 235,480 |
| 2022-12-12 | $5.95 | $5.95 | $5.72 | $5.77 | $5.77 | 358,727 |
| 2022-12-09 | $5.76 | $5.89 | $5.72 | $5.87 | $5.87 | 132,290 |
| 2022-12-08 | $5.74 | $5.84 | $5.74 | $5.80 | $5.80 | 197,781 |
| 2022-12-07 | $5.73 | $5.80 | $5.68 | $5.75 | $5.75 | 143,635 |
| 2022-12-06 | $5.80 | $5.82 | $5.69 | $5.72 | $5.72 | 223,855 |
| 2022-12-05 | $5.95 | $5.96 | $5.82 | $5.83 | $5.83 | 257,774 |
| 2022-12-02 | $5.93 | $5.97 | $5.87 | $5.94 | $5.94 | 309,940 |
| 2022-12-01 | $5.92 | $6.00 | $5.90 | $5.94 | $5.94 | 278,404 |
| 2022-11-30 | $5.89 | $5.98 | $5.83 | $5.91 | $5.91 | 258,363 |
| 2022-11-29 | $5.95 | $6.00 | $5.88 | $5.91 | $5.91 | 187,084 |
| 2022-11-28 | $6.02 | $6.04 | $5.88 | $5.93 | $5.93 | 269,421 |
| 2022-11-25 | $5.90 | $5.98 | $5.90 | $5.97 | $5.97 | 104,687 |
| 2022-11-23 | $5.86 | $5.89 | $5.82 | $5.88 | $5.88 | 188,070 |
| 2022-11-22 | $5.92 | $5.95 | $5.84 | $5.86 | $5.86 | 188,023 |
| 2022-11-21 | $5.93 | $5.94 | $5.87 | $5.94 | $5.94 | 220,303 |
| 2022-11-18 | $6.03 | $6.07 | $5.87 | $5.89 | $5.89 | 198,975 |
| 2022-11-17 | $5.93 | $5.98 | $5.80 | $5.95 | $5.95 | 263,460 |
| 2022-11-16 | $6.10 | $6.10 | $5.93 | $5.97 | $5.97 | 219,852 |
| 2022-11-15 | $6.19 | $6.19 | $6.03 | $6.10 | $6.10 | 212,457 |
| 2022-11-14 | $6.20 | $6.20 | $6.02 | $6.05 | $6.05 | 247,767 |
| 2022-11-11 | $6.00 | $6.27 | $5.98 | $6.20 | $6.20 | 254,317 |
| 2022-11-10 | $5.84 | $6.03 | $5.72 | $5.96 | $5.96 | 639,177 |
| 2022-11-09 | $5.77 | $5.81 | $5.67 | $5.70 | $5.70 | 188,985 |
| 2022-11-08 | $5.83 | $5.85 | $5.71 | $5.78 | $5.78 | 224,415 |
| 2022-11-07 | $5.85 | $5.85 | $5.66 | $5.81 | $5.81 | 295,635 |
| 2022-11-04 | $5.70 | $5.80 | $5.69 | $5.77 | $5.77 | 228,671 |
| 2022-11-03 | $5.50 | $5.69 | $5.29 | $5.66 | $5.66 | 283,009 |
| 2022-11-02 | $5.57 | $5.66 | $5.46 | $5.49 | $5.49 | 222,426 |
| 2022-11-01 | $5.52 | $5.58 | $5.47 | $5.54 | $5.54 | 142,077 |
| 2022-10-31 | $5.50 | $5.58 | $5.42 | $5.43 | $5.43 | 202,962 |
| 2022-10-28 | $5.30 | $5.49 | $5.29 | $5.48 | $5.48 | 396,975 |
| 2022-10-27 | $5.31 | $5.38 | $5.24 | $5.26 | $5.26 | 221,056 |
| 2022-10-26 | $5.31 | $5.37 | $5.31 | $5.31 | $5.31 | 288,442 |
| 2022-10-25 | $5.21 | $5.38 | $5.15 | $5.35 | $5.35 | 313,212 |
| 2022-10-24 | $5.18 | $5.19 | $5.08 | $5.13 | $5.13 | 101,514 |
| 2022-10-21 | $5.03 | $5.18 | $5.00 | $5.16 | $5.16 | 146,163 |
| 2022-10-20 | $5.01 | $5.16 | $4.98 | $5.01 | $5.01 | 248,081 |
| 2022-10-19 | $5.07 | $5.10 | $5.00 | $5.07 | $5.07 | 110,384 |
| 2022-10-18 | $5.12 | $5.23 | $5.09 | $5.12 | $5.12 | 86,728 |
| 2022-10-17 | $4.97 | $5.13 | $4.97 | $5.05 | $5.05 | 146,629 |
| 2022-10-14 | $5.01 | $5.18 | $4.97 | $4.97 | $4.97 | 216,229 |
| 2022-10-13 | $4.86 | $5.03 | $4.84 | $5.00 | $5.00 | 150,752 |
| 2022-10-12 | $4.95 | $5.02 | $4.83 | $4.93 | $4.93 | 112,625 |
| 2022-10-11 | $4.71 | $4.99 | $4.60 | $4.94 | $4.94 | 141,194 |
| 2022-10-10 | $4.76 | $4.81 | $4.58 | $4.71 | $4.71 | 273,922 |
| 2022-10-07 | $4.91 | $4.94 | $4.73 | $4.74 | $4.74 | 200,289 |
| 2022-10-06 | $5.02 | $5.10 | $4.81 | $4.93 | $4.93 | 272,811 |
| 2022-10-05 | $5.51 | $5.51 | $5.02 | $5.05 | $5.05 | 223,659 |
| 2022-10-04 | $4.91 | $5.57 | $4.91 | $5.55 | $5.55 | 348,526 |
| 2022-10-03 | $4.91 | $5.06 | $4.61 | $4.92 | $4.92 | 350,069 |
| 2022-09-30 | $5.00 | $5.16 | $4.90 | $4.91 | $4.91 | 297,508 |
| 2022-09-29 | $5.55 | $5.55 | $5.03 | $5.11 | $5.11 | 583,856 |
| 2022-09-28 | $5.77 | $5.94 | $5.71 | $5.87 | $5.58 | 344,077 |
| 2022-09-27 | $5.89 | $5.93 | $5.67 | $5.71 | $5.42 | 481,176 |
| 2022-09-26 | $6.13 | $6.16 | $5.67 | $5.81 | $5.52 | 709,850 |
| 2022-09-23 | $6.26 | $6.26 | $6.07 | $6.17 | $5.86 | 300,707 |
| 2022-09-22 | $6.30 | $6.32 | $6.22 | $6.28 | $5.96 | 275,220 |
| 2022-09-21 | $6.40 | $6.43 | $6.30 | $6.32 | $6.00 | 209,792 |
| 2022-09-20 | $6.39 | $6.41 | $6.32 | $6.37 | $6.05 | 170,524 |
| 2022-09-19 | $6.31 | $6.40 | $6.28 | $6.37 | $6.05 | 211,584 |
| 2022-09-16 | $6.30 | $6.37 | $6.23 | $6.33 | $6.01 | 204,608 |
| 2022-09-15 | $6.35 | $6.43 | $6.30 | $6.30 | $5.98 | 155,956 |
| 2022-09-14 | $6.36 | $6.42 | $6.32 | $6.34 | $6.02 | 211,387 |
| 2022-09-13 | $6.31 | $6.39 | $6.31 | $6.32 | $6.32 | 229,155 |
| 2022-09-12 | $6.44 | $6.49 | $6.36 | $6.39 | $6.39 | 147,421 |
| 2022-09-09 | $6.32 | $6.39 | $6.31 | $6.38 | $6.38 | 133,713 |
| 2022-09-08 | $6.27 | $6.32 | $6.23 | $6.32 | $6.32 | 130,667 |
| 2022-09-07 | $6.26 | $6.34 | $6.18 | $6.32 | $6.32 | 186,679 |
| 2022-09-06 | $6.32 | $6.40 | $6.26 | $6.26 | $6.26 | 249,046 |
| 2022-09-02 | $6.37 | $6.42 | $6.30 | $6.32 | $6.32 | 113,697 |
| 2022-09-01 | $6.45 | $6.50 | $6.31 | $6.32 | $6.32 | 194,018 |
| 2022-08-31 | $6.41 | $6.47 | $6.37 | $6.47 | $6.47 | 141,276 |
| 2022-08-30 | $6.55 | $6.55 | $6.37 | $6.39 | $6.39 | 165,676 |
| 2022-08-29 | $6.55 | $6.56 | $6.50 | $6.50 | $6.50 | 150,007 |
| 2022-08-26 | $6.60 | $6.60 | $6.51 | $6.55 | $6.55 | 157,608 |
| 2022-08-25 | $6.54 | $6.61 | $6.53 | $6.53 | $6.53 | 119,512 |
| 2022-08-24 | $6.52 | $6.59 | $6.51 | $6.54 | $6.54 | 118,391 |
| 2022-08-23 | $6.60 | $6.60 | $6.52 | $6.56 | $6.56 | 319,526 |
| 2022-08-22 | $6.63 | $6.64 | $6.51 | $6.56 | $6.56 | 226,599 |
| 2022-08-19 | $6.78 | $6.79 | $6.66 | $6.69 | $6.69 | 122,164 |
| 2022-08-18 | $6.86 | $6.86 | $6.78 | $6.78 | $6.78 | 120,324 |
| 2022-08-17 | $6.90 | $6.90 | $6.76 | $6.82 | $6.82 | 194,545 |
| 2022-08-16 | $6.97 | $6.97 | $6.85 | $6.90 | $6.90 | 236,669 |
| 2022-08-15 | $6.94 | $6.95 | $6.86 | $6.95 | $6.95 | 255,313 |
| 2022-08-12 | $6.92 | $6.96 | $6.89 | $6.91 | $6.91 | 151,797 |
| 2022-08-11 | $6.94 | $6.95 | $6.85 | $6.88 | $6.88 | 175,119 |
| 2022-08-10 | $7.00 | $7.00 | $6.87 | $6.89 | $6.89 | 194,499 |
| 2022-08-09 | $6.93 | $6.93 | $6.83 | $6.91 | $6.91 | 157,144 |
| 2022-08-08 | $6.91 | $6.95 | $6.87 | $6.90 | $6.90 | 173,952 |
| 2022-08-05 | $6.81 | $6.95 | $6.81 | $6.86 | $6.86 | 241,421 |
| 2022-08-04 | $7.00 | $7.14 | $6.86 | $6.89 | $6.89 | 299,686 |
| 2022-08-03 | $7.09 | $7.21 | $7.09 | $7.19 | $7.19 | 193,243 |
| 2022-08-02 | $7.33 | $7.33 | $7.09 | $7.13 | $7.13 | 233,809 |
| 2022-08-01 | $7.16 | $7.34 | $7.06 | $7.30 | $7.30 | 233,214 |
| 2022-07-29 | $7.00 | $7.16 | $7.00 | $7.11 | $7.11 | 227,209 |
| 2022-07-28 | $6.90 | $6.99 | $6.83 | $6.98 | $6.98 | 255,538 |
| 2022-07-27 | $6.80 | $6.88 | $6.75 | $6.88 | $6.88 | 263,033 |
| 2022-07-26 | $6.80 | $6.82 | $6.74 | $6.78 | $6.78 | 180,903 |
| 2022-07-25 | $6.82 | $6.82 | $6.72 | $6.81 | $6.81 | 125,199 |
| 2022-07-22 | $6.71 | $6.79 | $6.70 | $6.72 | $6.72 | 139,553 |
| 2022-07-21 | $6.75 | $6.80 | $6.68 | $6.79 | $6.79 | 93,150 |
| 2022-07-20 | $6.80 | $6.89 | $6.75 | $6.75 | $6.75 | 152,751 |
| 2022-07-19 | $6.68 | $6.83 | $6.68 | $6.78 | $6.78 | 147,732 |
| 2022-07-18 | $6.66 | $6.67 | $6.57 | $6.63 | $6.63 | 152,472 |
| 2022-07-15 | $6.59 | $6.67 | $6.52 | $6.66 | $6.66 | 142,102 |
| 2022-07-14 | $6.64 | $6.64 | $6.51 | $6.55 | $6.55 | 107,831 |
| 2022-07-13 | $6.62 | $6.71 | $6.59 | $6.69 | $6.69 | 120,015 |
| 2022-07-12 | $6.57 | $6.68 | $6.57 | $6.61 | $6.61 | 64,733 |
| 2022-07-11 | $6.64 | $6.68 | $6.57 | $6.60 | $6.60 | 100,014 |
| 2022-07-08 | $6.70 | $6.70 | $6.58 | $6.66 | $6.66 | 146,607 |
| 2022-07-07 | $6.58 | $6.70 | $6.58 | $6.67 | $6.67 | 163,358 |
| 2022-07-06 | $6.60 | $6.69 | $6.48 | $6.53 | $6.53 | 93,790 |
| 2022-07-05 | $6.47 | $6.60 | $6.39 | $6.59 | $6.59 | 142,345 |
| 2022-07-01 | $6.40 | $6.56 | $6.38 | $6.51 | $6.51 | 151,592 |
| 2022-06-30 | $6.27 | $6.46 | $6.24 | $6.40 | $6.40 | 180,563 |
| 2022-06-29 | $6.38 | $6.41 | $6.20 | $6.28 | $6.28 | 320,699 |
| 2022-06-28 | $6.88 | $6.89 | $6.75 | $6.81 | $6.53 | 410,747 |
| 2022-06-27 | $6.96 | $6.96 | $6.81 | $6.87 | $6.59 | 383,943 |
| 2022-06-24 | $6.81 | $6.92 | $6.78 | $6.82 | $6.54 | 303,105 |
| 2022-06-23 | $6.80 | $6.83 | $6.70 | $6.79 | $6.51 | 224,554 |
| 2022-06-22 | $6.75 | $6.83 | $6.67 | $6.78 | $6.50 | 255,607 |
| 2022-06-21 | $6.48 | $6.76 | $6.48 | $6.75 | $6.47 | 283,922 |
| 2022-06-17 | $6.28 | $6.45 | $6.20 | $6.38 | $6.12 | 671,931 |
| 2022-06-16 | $6.29 | $6.29 | $6.06 | $6.28 | $6.02 | 479,182 |
| 2022-06-15 | $6.32 | $6.50 | $6.24 | $6.47 | $6.20 | 334,220 |
| 2022-06-14 | $6.37 | $6.40 | $6.16 | $6.28 | $6.02 | 402,809 |
| 2022-06-13 | $6.75 | $6.79 | $6.30 | $6.32 | $6.06 | 345,183 |
| 2022-06-10 | $6.90 | $6.93 | $6.75 | $6.86 | $6.58 | 284,996 |
| 2022-06-09 | $6.97 | $7.03 | $6.90 | $6.92 | $6.63 | 132,719 |
| 2022-06-08 | $6.98 | $6.98 | $6.90 | $6.97 | $6.68 | 179,684 |
| 2022-06-07 | $6.95 | $7.01 | $6.92 | $6.96 | $6.67 | 153,243 |
| 2022-06-06 | $6.97 | $7.01 | $6.91 | $6.96 | $6.67 | 225,076 |
| 2022-06-03 | $6.90 | $7.01 | $6.88 | $6.96 | $6.67 | 220,013 |
| 2022-06-02 | $6.93 | $6.95 | $6.88 | $6.90 | $6.62 | 169,495 |
| 2022-06-01 | $6.97 | $7.00 | $6.86 | $6.97 | $6.68 | 222,667 |
| 2022-05-31 | $6.95 | $7.00 | $6.90 | $6.94 | $6.65 | 155,653 |
| 2022-05-27 | $6.86 | $7.02 | $6.86 | $6.97 | $6.68 | 194,309 |
| 2022-05-26 | $6.89 | $6.95 | $6.87 | $6.89 | $6.61 | 222,127 |
| 2022-05-25 | $6.86 | $6.91 | $6.80 | $6.86 | $6.58 | 205,075 |
| 2022-05-24 | $6.90 | $6.90 | $6.72 | $6.83 | $6.55 | 204,871 |
| 2022-05-23 | $6.93 | $6.97 | $6.83 | $6.86 | $6.58 | 249,441 |
| 2022-05-20 | $6.94 | $6.94 | $6.79 | $6.92 | $6.63 | 126,583 |
| 2022-05-19 | $6.87 | $6.91 | $6.80 | $6.84 | $6.56 | 109,035 |
| 2022-05-18 | $6.89 | $6.92 | $6.80 | $6.89 | $6.61 | 220,205 |
| 2022-05-17 | $6.79 | $6.96 | $6.79 | $6.96 | $6.67 | 137,652 |
| 2022-05-16 | $6.85 | $6.92 | $6.79 | $6.80 | $6.52 | 169,686 |
| 2022-05-13 | $6.86 | $6.92 | $6.75 | $6.83 | $6.55 | 236,245 |
| 2022-05-12 | $6.77 | $6.84 | $6.62 | $6.80 | $6.52 | 170,231 |
| 2022-05-11 | $6.85 | $7.03 | $6.79 | $6.87 | $6.59 | 153,164 |
| 2022-05-10 | $6.98 | $7.03 | $6.68 | $6.81 | $6.53 | 326,900 |
| 2022-05-09 | $6.72 | $6.74 | $6.46 | $6.48 | $6.21 | 217,755 |
| 2022-05-06 | $6.74 | $6.84 | $6.68 | $6.75 | $6.47 | 86,097 |
| 2022-05-05 | $6.88 | $6.88 | $6.70 | $6.76 | $6.48 | 164,994 |
| 2022-05-04 | $6.75 | $6.90 | $6.71 | $6.88 | $6.60 | 294,274 |
| 2022-05-03 | $6.55 | $6.74 | $6.55 | $6.73 | $6.45 | 223,057 |
| 2022-05-02 | $6.56 | $6.60 | $6.37 | $6.52 | $6.25 | 219,902 |
| 2022-04-29 | $6.80 | $6.83 | $6.55 | $6.55 | $6.28 | 175,204 |
| 2022-04-28 | $6.72 | $6.87 | $6.61 | $6.77 | $6.49 | 219,501 |
| 2022-04-27 | $6.72 | $6.83 | $6.67 | $6.72 | $6.44 | 293,982 |
| 2022-04-26 | $7.03 | $7.08 | $6.76 | $6.78 | $6.50 | 270,132 |
| 2022-04-25 | $6.94 | $7.00 | $6.82 | $6.98 | $6.69 | 246,204 |
| 2022-04-22 | $7.10 | $7.11 | $6.94 | $7.02 | $6.73 | 184,812 |
| 2022-04-21 | $7.20 | $7.30 | $7.12 | $7.12 | $6.83 | 195,055 |
| 2022-04-20 | $7.04 | $7.30 | $7.02 | $7.14 | $6.85 | 230,044 |
| 2022-04-19 | $7.35 | $7.35 | $7.03 | $7.04 | $6.75 | 377,696 |
| 2022-04-18 | $7.28 | $7.36 | $7.27 | $7.33 | $7.03 | 123,497 |
| 2022-04-14 | $7.23 | $7.33 | $7.23 | $7.27 | $6.97 | 120,739 |
| 2022-04-13 | $7.25 | $7.27 | $7.19 | $7.23 | $6.93 | 200,409 |
| 2022-04-12 | $7.38 | $7.44 | $7.25 | $7.25 | $6.95 | 121,490 |
| 2022-04-11 | $7.36 | $7.41 | $7.32 | $7.36 | $7.06 | 142,212 |
| 2022-04-08 | $7.31 | $7.40 | $7.26 | $7.35 | $7.05 | 90,867 |
| 2022-04-07 | $7.42 | $7.44 | $7.20 | $7.34 | $7.04 | 405,858 |
| 2022-04-06 | $7.49 | $7.49 | $7.38 | $7.40 | $7.09 | 335,929 |
| 2022-04-05 | $7.53 | $7.57 | $7.44 | $7.48 | $7.17 | 255,693 |
| 2022-04-04 | $7.69 | $7.69 | $7.50 | $7.53 | $7.22 | 417,970 |
| 2022-04-01 | $7.75 | $7.78 | $7.61 | $7.65 | $7.33 | 232,772 |
| 2022-03-31 | $7.70 | $7.77 | $7.60 | $7.72 | $7.40 | 316,380 |
| 2022-03-30 | $7.88 | $7.89 | $7.69 | $7.75 | $7.43 | 443,000 |
| 2022-03-29 | $8.25 | $8.33 | $8.18 | $8.19 | $7.59 | 542,888 |
| 2022-03-28 | $8.20 | $8.31 | $8.17 | $8.18 | $7.58 | 399,108 |
| 2022-03-25 | $8.19 | $8.23 | $8.13 | $8.19 | $7.59 | 270,486 |
| 2022-03-24 | $8.14 | $8.19 | $8.07 | $8.17 | $7.57 | 283,785 |
| 2022-03-23 | $8.20 | $8.21 | $8.08 | $8.11 | $7.51 | 265,365 |
| 2022-03-22 | $7.95 | $8.16 | $7.95 | $8.16 | $7.56 | 368,800 |
| 2022-03-21 | $7.91 | $7.91 | $7.82 | $7.85 | $7.27 | 246,185 |
| 2022-03-18 | $7.83 | $7.92 | $7.83 | $7.85 | $7.27 | 171,470 |
| 2022-03-17 | $7.83 | $7.85 | $7.67 | $7.85 | $7.27 | 189,663 |
| 2022-03-16 | $7.90 | $7.90 | $7.65 | $7.70 | $7.13 | 336,514 |
| 2022-03-15 | $7.80 | $7.89 | $7.71 | $7.72 | $7.15 | 294,413 |
| 2022-03-14 | $7.78 | $7.82 | $7.72 | $7.75 | $7.18 | 227,967 |
| 2022-03-11 | $7.70 | $7.74 | $7.61 | $7.70 | $7.13 | 95,830 |
| 2022-03-10 | $7.66 | $7.73 | $7.60 | $7.69 | $7.12 | 94,939 |
| 2022-03-09 | $7.74 | $7.75 | $7.65 | $7.66 | $7.10 | 108,053 |
| 2022-03-08 | $7.50 | $7.74 | $7.50 | $7.65 | $7.09 | 136,381 |
| 2022-03-07 | $7.59 | $7.62 | $7.50 | $7.59 | $7.03 | 91,341 |
| 2022-03-04 | $7.56 | $7.62 | $7.51 | $7.59 | $7.03 | 74,300 |
| 2022-03-03 | $7.60 | $7.60 | $7.48 | $7.59 | $7.03 | 84,958 |
| 2022-03-02 | $7.49 | $7.61 | $7.45 | $7.57 | $7.01 | 59,847 |
| 2022-03-01 | $7.50 | $7.51 | $7.35 | $7.41 | $6.87 | 121,588 |
| 2022-02-28 | $7.46 | $7.55 | $7.38 | $7.52 | $6.97 | 151,260 |
| 2022-02-25 | $7.49 | $7.55 | $7.40 | $7.47 | $6.92 | 120,902 |
| 2022-02-24 | $7.00 | $7.47 | $6.93 | $7.41 | $6.87 | 179,710 |
| 2022-02-23 | $7.59 | $7.59 | $7.14 | $7.19 | $6.66 | 581,991 |
| 2022-02-22 | $7.79 | $7.79 | $7.56 | $7.59 | $7.03 | 245,756 |
| 2022-02-18 | $7.74 | $7.85 | $7.72 | $7.85 | $7.27 | 89,856 |
| 2022-02-17 | $7.83 | $7.83 | $7.68 | $7.74 | $7.17 | 99,371 |
| 2022-02-16 | $7.77 | $7.88 | $7.75 | $7.87 | $7.29 | 77,721 |
| 2022-02-15 | $7.66 | $7.75 | $7.65 | $7.73 | $7.16 | 102,385 |
| 2022-02-14 | $7.71 | $7.74 | $7.61 | $7.61 | $7.05 | 161,849 |
| 2022-02-11 | $7.71 | $7.90 | $7.71 | $7.77 | $7.20 | 176,657 |
| 2022-02-10 | $7.75 | $7.91 | $7.70 | $7.71 | $7.14 | 109,996 |
| 2022-02-09 | $7.87 | $7.92 | $7.76 | $7.78 | $7.21 | 101,285 |
| 2022-02-08 | $7.89 | $7.94 | $7.82 | $7.83 | $7.25 | 61,952 |
| 2022-02-07 | $7.82 | $7.96 | $7.80 | $7.86 | $7.28 | 76,034 |
| 2022-02-04 | $7.93 | $7.93 | $7.71 | $7.82 | $7.25 | 137,264 |
| 2022-02-03 | $8.07 | $8.12 | $7.86 | $7.86 | $7.28 | 276,596 |
| 2022-02-02 | $8.10 | $8.16 | $8.01 | $8.13 | $7.53 | 99,245 |
| 2022-02-01 | $8.09 | $8.20 | $7.98 | $8.07 | $7.48 | 110,855 |
| 2022-01-31 | $7.84 | $8.11 | $7.84 | $8.11 | $7.51 | 107,868 |
| 2022-01-28 | $7.86 | $7.88 | $7.67 | $7.88 | $7.30 | 139,600 |
| 2022-01-27 | $8.01 | $8.10 | $7.78 | $7.81 | $7.24 | 148,724 |
| 2022-01-26 | $8.16 | $8.30 | $7.92 | $7.96 | $7.37 | 207,647 |
| 2022-01-25 | $7.93 | $8.09 | $7.81 | $8.04 | $7.45 | 229,460 |
| 2022-01-24 | $7.95 | $7.95 | $7.45 | $7.91 | $7.33 | 553,437 |
| 2022-01-21 | $8.07 | $8.15 | $7.96 | $8.10 | $7.50 | 403,931 |
| 2022-01-20 | $8.25 | $8.26 | $8.09 | $8.11 | $7.51 | 260,973 |
| 2022-01-19 | $8.37 | $8.37 | $8.25 | $8.26 | $7.65 | 92,419 |
| 2022-01-18 | $8.33 | $8.39 | $8.28 | $8.33 | $7.72 | 153,390 |
| 2022-01-14 | $8.34 | $8.44 | $8.29 | $8.35 | $7.74 | 169,224 |
| 2022-01-13 | $8.48 | $8.52 | $8.38 | $8.40 | $7.78 | 114,269 |
| 2022-01-12 | $8.54 | $8.54 | $8.40 | $8.40 | $7.78 | 86,087 |
| 2022-01-11 | $8.45 | $8.54 | $8.39 | $8.49 | $7.87 | 104,810 |
| 2022-01-10 | $8.40 | $8.43 | $8.37 | $8.39 | $7.77 | 78,556 |
| 2022-01-07 | $8.38 | $8.47 | $8.34 | $8.42 | $7.80 | 101,333 |
| 2022-01-06 | $8.30 | $8.42 | $8.25 | $8.37 | $7.75 | 79,801 |
| 2022-01-05 | $8.37 | $8.50 | $8.28 | $8.29 | $7.68 | 117,816 |
| 2022-01-04 | $8.40 | $8.47 | $8.35 | $8.37 | $7.75 | 192,728 |
| 2022-01-03 | $8.27 | $8.47 | $8.26 | $8.40 | $7.78 | 158,498 |
| 2021-12-31 | $8.33 | $8.38 | $8.21 | $8.27 | $7.66 | 224,513 |
| 2021-12-30 | $8.37 | $8.50 | $8.31 | $8.37 | $7.75 | 371,673 |
| 2021-12-29 | $8.76 | $8.78 | $8.65 | $8.72 | $7.83 | 411,612 |
| 2021-12-28 | $8.73 | $8.80 | $8.70 | $8.77 | $7.87 | 260,960 |
| 2021-12-27 | $8.71 | $8.79 | $8.55 | $8.73 | $7.84 | 599,939 |
| 2021-12-23 | $8.59 | $8.74 | $8.53 | $8.64 | $7.75 | 188,645 |
| 2021-12-22 | $8.35 | $8.64 | $8.35 | $8.52 | $7.65 | 213,969 |
| 2021-12-21 | $8.19 | $8.47 | $8.19 | $8.39 | $7.53 | 235,330 |
| 2021-12-20 | $8.09 | $8.18 | $7.83 | $8.10 | $7.27 | 371,720 |
| 2021-12-17 | $8.14 | $8.21 | $8.01 | $8.07 | $7.24 | 359,748 |
| 2021-12-16 | $8.30 | $8.44 | $8.13 | $8.13 | $7.30 | 222,844 |
| 2021-12-15 | $8.20 | $8.33 | $8.08 | $8.31 | $7.46 | 258,644 |
| 2021-12-14 | $8.13 | $8.29 | $8.09 | $8.16 | $7.32 | 328,341 |
| 2021-12-13 | $8.65 | $8.69 | $8.10 | $8.14 | $7.31 | 662,957 |
| 2021-12-10 | $8.81 | $8.90 | $8.65 | $8.69 | $7.80 | 238,845 |
| 2021-12-09 | $8.81 | $8.85 | $8.71 | $8.78 | $7.88 | 128,982 |
| 2021-12-08 | $8.77 | $8.85 | $8.73 | $8.83 | $7.93 | 140,537 |
| 2021-12-07 | $8.61 | $8.82 | $8.60 | $8.73 | $7.84 | 149,631 |
| 2021-12-06 | $8.57 | $8.71 | $8.48 | $8.58 | $7.70 | 193,222 |
| 2021-12-03 | $8.63 | $8.63 | $8.48 | $8.51 | $7.64 | 131,538 |
| 2021-12-02 | $8.43 | $8.64 | $8.41 | $8.63 | $7.75 | 145,281 |
| 2021-12-01 | $8.69 | $8.69 | $8.43 | $8.43 | $7.57 | 257,147 |
| 2021-11-30 | $8.79 | $8.79 | $8.44 | $8.55 | $7.67 | 349,501 |
| 2021-11-29 | $8.90 | $8.93 | $8.76 | $8.79 | $7.89 | 199,491 |
| 2021-11-26 | $8.88 | $8.89 | $8.77 | $8.86 | $7.95 | 269,673 |
| 2021-11-24 | $8.90 | $8.99 | $8.88 | $8.93 | $8.02 | 138,612 |
| 2021-11-23 | $8.90 | $8.92 | $8.88 | $8.89 | $7.98 | 127,829 |
| 2021-11-22 | $8.94 | $8.95 | $8.89 | $8.90 | $7.99 | 202,278 |
| 2021-11-19 | $8.96 | $8.98 | $8.91 | $8.93 | $8.02 | 203,361 |
| 2021-11-18 | $9.00 | $9.03 | $8.95 | $8.99 | $8.07 | 147,423 |
| 2021-11-17 | $9.02 | $9.02 | $8.95 | $9.00 | $8.08 | 198,511 |
| 2021-11-16 | $9.05 | $9.07 | $8.98 | $9.06 | $8.13 | 153,136 |
| 2021-11-15 | $9.10 | $9.14 | $9.01 | $9.01 | $8.09 | 99,177 |
| 2021-11-12 | $9.01 | $9.12 | $9.00 | $9.09 | $8.16 | 172,116 |
| 2021-11-11 | $9.04 | $9.06 | $9.02 | $9.04 | $8.11 | 60,182 |
| 2021-11-10 | $9.06 | $9.14 | $9.01 | $9.02 | $8.10 | 289,179 |
| 2021-11-09 | $9.18 | $9.23 | $9.15 | $9.19 | $8.25 | 95,550 |
| 2021-11-08 | $9.16 | $9.20 | $9.12 | $9.16 | $8.22 | 99,973 |
| 2021-11-05 | $9.06 | $9.18 | $9.06 | $9.16 | $8.22 | 143,350 |
| 2021-11-04 | $9.10 | $9.18 | $9.06 | $9.06 | $8.13 | 107,695 |
| 2021-11-03 | $9.06 | $9.18 | $9.06 | $9.16 | $8.22 | 151,659 |
| 2021-11-02 | $9.15 | $9.16 | $9.05 | $9.09 | $8.16 | 115,071 |
| 2021-11-01 | $9.12 | $9.21 | $9.10 | $9.19 | $8.25 | 131,498 |
| 2021-10-29 | $9.10 | $9.18 | $9.06 | $9.12 | $8.19 | 85,595 |
| 2021-10-28 | $9.19 | $9.21 | $9.10 | $9.13 | $8.19 | 92,106 |
| 2021-10-27 | $9.15 | $9.24 | $9.12 | $9.17 | $8.23 | 120,239 |
| 2021-10-26 | $9.22 | $9.22 | $9.11 | $9.15 | $8.21 | 141,470 |
| 2021-10-25 | $9.19 | $9.24 | $9.14 | $9.19 | $8.25 | 98,650 |
| 2021-10-22 | $9.21 | $9.25 | $9.16 | $9.18 | $8.24 | 63,162 |
| 2021-10-21 | $9.10 | $9.25 | $9.10 | $9.20 | $8.26 | 96,437 |
| 2021-10-20 | $9.10 | $9.17 | $9.08 | $9.13 | $8.19 | 69,913 |
| 2021-10-19 | $9.14 | $9.16 | $9.08 | $9.11 | $8.18 | 85,215 |
| 2021-10-18 | $9.01 | $9.09 | $9.01 | $9.06 | $8.13 | 96,046 |
| 2021-10-15 | $9.20 | $9.23 | $9.08 | $9.08 | $8.15 | 94,559 |
| 2021-10-14 | $9.20 | $9.24 | $9.14 | $9.20 | $8.26 | 87,060 |
| 2021-10-13 | $9.16 | $9.19 | $9.10 | $9.17 | $8.23 | 57,919 |
| 2021-10-12 | $9.13 | $9.18 | $9.10 | $9.14 | $8.20 | 85,184 |
| 2021-10-11 | $9.10 | $9.19 | $9.08 | $9.13 | $8.19 | 99,186 |
| 2021-10-08 | $9.05 | $9.10 | $9.05 | $9.08 | $8.15 | 58,364 |
| 2021-10-07 | $9.02 | $9.10 | $9.00 | $9.00 | $8.08 | 74,003 |
| 2021-10-06 | $9.00 | $9.04 | $8.91 | $8.98 | $8.06 | 147,182 |
| 2021-10-05 | $8.97 | $9.05 | $8.91 | $9.05 | $8.12 | 152,310 |
| 2021-10-04 | $8.87 | $9.09 | $8.87 | $8.91 | $8.00 | 223,909 |
| 2021-10-01 | $8.89 | $8.92 | $8.79 | $8.87 | $7.96 | 632,289 |
| 2021-09-30 | $8.93 | $8.97 | $8.87 | $8.88 | $7.97 | 241,135 |
| 2021-09-29 | $8.92 | $9.04 | $8.92 | $8.97 | $8.05 | 250,866 |
| 2021-09-28 | $9.51 | $9.54 | $9.24 | $9.24 | $8.05 | 363,439 |
| 2021-09-27 | $9.49 | $9.55 | $9.46 | $9.48 | $8.26 | 274,244 |
| 2021-09-24 | $9.38 | $9.48 | $9.36 | $9.42 | $8.21 | 208,411 |
| 2021-09-23 | $9.30 | $9.47 | $9.30 | $9.36 | $8.16 | 300,155 |
| 2021-09-22 | $9.25 | $9.35 | $9.25 | $9.30 | $8.10 | 218,429 |
| 2021-09-21 | $9.10 | $9.23 | $9.10 | $9.22 | $8.03 | 137,459 |
| 2021-09-20 | $9.12 | $9.22 | $9.04 | $9.09 | $7.92 | 329,163 |
| 2021-09-17 | $9.08 | $9.22 | $9.00 | $9.22 | $8.03 | 179,286 |
| 2021-09-16 | $9.16 | $9.16 | $9.06 | $9.08 | $7.91 | 115,465 |
| 2021-09-15 | $9.07 | $9.11 | $8.90 | $9.07 | $7.90 | 477,812 |
| 2021-09-14 | $9.11 | $9.12 | $9.05 | $9.08 | $7.91 | 111,096 |
| 2021-09-13 | $9.05 | $9.11 | $8.96 | $9.08 | $7.91 | 128,480 |
| 2021-09-10 | $9.00 | $9.06 | $8.94 | $9.00 | $7.84 | 178,272 |
| 2021-09-09 | $8.96 | $9.08 | $8.95 | $8.99 | $7.83 | 93,298 |
| 2021-09-08 | $9.04 | $9.07 | $8.93 | $9.00 | $7.84 | 177,959 |
| 2021-09-07 | $9.15 | $9.17 | $9.03 | $9.07 | $7.90 | 170,460 |
| 2021-09-03 | $9.16 | $9.16 | $9.03 | $9.11 | $7.94 | 112,408 |
| 2021-09-02 | $9.12 | $9.15 | $9.07 | $9.15 | $7.97 | 103,006 |
| 2021-09-01 | $9.10 | $9.19 | $9.08 | $9.08 | $7.91 | 126,934 |
| 2021-08-31 | $9.05 | $9.16 | $9.04 | $9.12 | $7.95 | 143,128 |
| 2021-08-30 | $9.10 | $9.10 | $8.98 | $9.02 | $7.86 | 148,102 |
| 2021-08-27 | $9.01 | $9.06 | $8.97 | $8.97 | $7.82 | 109,224 |
| 2021-08-26 | $9.04 | $9.07 | $8.96 | $8.98 | $7.82 | 79,157 |
| 2021-08-25 | $9.10 | $9.18 | $9.03 | $9.03 | $7.87 | 189,573 |
| 2021-08-24 | $8.92 | $9.10 | $8.92 | $9.06 | $7.89 | 295,055 |
| 2021-08-23 | $8.87 | $8.99 | $8.87 | $8.91 | $7.76 | 162,805 |
| 2021-08-20 | $8.86 | $8.95 | $8.81 | $8.85 | $7.71 | 224,769 |
| 2021-08-19 | $8.92 | $9.00 | $8.79 | $8.86 | $7.72 | 211,514 |
| 2021-08-18 | $8.97 | $9.09 | $8.93 | $8.98 | $7.82 | 91,538 |
| 2021-08-17 | $9.03 | $9.06 | $8.97 | $8.99 | $7.83 | 124,716 |
| 2021-08-16 | $9.11 | $9.18 | $8.98 | $9.07 | $7.90 | 187,362 |
| 2021-08-13 | $9.03 | $9.13 | $8.98 | $9.11 | $7.94 | 144,656 |
| 2021-08-12 | $8.99 | $9.04 | $8.90 | $9.01 | $7.85 | 140,192 |
| 2021-08-11 | $8.86 | $9.01 | $8.82 | $8.97 | $7.82 | 232,718 |
| 2021-08-10 | $8.90 | $9.22 | $8.78 | $9.05 | $7.89 | 571,110 |
| 2021-08-09 | $9.16 | $9.25 | $9.12 | $9.16 | $7.98 | 231,101 |
| 2021-08-06 | $9.25 | $9.29 | $9.16 | $9.18 | $8.00 | 113,681 |
| 2021-08-05 | $9.04 | $9.25 | $9.04 | $9.23 | $8.04 | 164,404 |
| 2021-08-04 | $9.08 | $9.20 | $9.03 | $9.11 | $7.94 | 183,574 |
| 2021-08-03 | $9.29 | $9.37 | $9.05 | $9.17 | $7.99 | 224,534 |
| 2021-08-02 | $9.26 | $9.40 | $9.20 | $9.21 | $8.02 | 118,547 |
| 2021-07-30 | $9.33 | $9.45 | $9.17 | $9.21 | $8.02 | 172,753 |
| 2021-07-29 | $9.40 | $9.53 | $9.30 | $9.33 | $8.13 | 105,447 |
| 2021-07-28 | $9.17 | $9.37 | $9.17 | $9.33 | $8.13 | 337,819 |
| 2021-07-27 | $9.35 | $9.53 | $9.24 | $9.41 | $8.20 | 171,933 |
| 2021-07-26 | $9.18 | $9.39 | $9.18 | $9.36 | $8.16 | 123,908 |
| 2021-07-23 | $9.33 | $9.33 | $9.20 | $9.22 | $8.03 | 106,179 |
| 2021-07-22 | $9.37 | $9.37 | $9.20 | $9.23 | $8.04 | 126,287 |
| 2021-07-21 | $9.32 | $9.52 | $9.32 | $9.38 | $8.17 | 152,289 |
| 2021-07-20 | $9.24 | $9.38 | $9.15 | $9.26 | $8.07 | 191,967 |
| 2021-07-19 | $9.21 | $9.28 | $9.00 | $9.21 | $8.02 | 455,505 |
| 2021-07-16 | $9.44 | $9.55 | $9.28 | $9.38 | $8.17 | 254,207 |
| 2021-07-15 | $9.35 | $9.48 | $9.25 | $9.39 | $8.18 | 157,702 |
| 2021-07-14 | $9.49 | $9.54 | $9.29 | $9.35 | $8.15 | 189,783 |
| 2021-07-13 | $9.85 | $9.85 | $9.42 | $9.43 | $8.22 | 258,741 |
| 2021-07-12 | $9.76 | $9.86 | $9.72 | $9.81 | $8.55 | 179,853 |
| 2021-07-09 | $9.54 | $9.79 | $9.52 | $9.75 | $8.50 | 217,717 |
| 2021-07-08 | $9.52 | $9.55 | $9.21 | $9.48 | $8.26 | 253,086 |
| 2021-07-07 | $9.68 | $9.74 | $9.52 | $9.60 | $8.36 | 180,437 |
| 2021-07-06 | $9.82 | $9.82 | $9.58 | $9.69 | $8.44 | 276,012 |
| 2021-07-02 | $9.92 | $9.94 | $9.77 | $9.78 | $8.52 | 213,764 |
| 2021-07-01 | $9.91 | $9.98 | $9.89 | $9.91 | $8.63 | 148,617 |
| 2021-06-30 | $9.81 | $9.88 | $9.75 | $9.86 | $8.59 | 206,409 |
| 2021-06-29 | $9.73 | $9.95 | $9.73 | $9.83 | $8.57 | 331,193 |
| 2021-06-28 | $10.57 | $10.61 | $10.24 | $10.28 | $8.72 | 390,294 |
| 2021-06-25 | $10.59 | $10.62 | $10.50 | $10.52 | $8.92 | 2,406,322 |
| 2021-06-24 | $10.43 | $10.60 | $10.37 | $10.56 | $8.96 | 266,648 |
| 2021-06-23 | $10.45 | $10.52 | $10.36 | $10.38 | $8.80 | 256,240 |
| 2021-06-22 | $10.37 | $10.44 | $10.25 | $10.43 | $8.84 | 208,580 |
| 2021-06-21 | $10.14 | $10.40 | $10.14 | $10.35 | $8.78 | 267,444 |
| 2021-06-18 | $10.09 | $10.13 | $9.91 | $10.13 | $8.59 | 424,503 |
| 2021-06-17 | $10.45 | $10.48 | $10.06 | $10.19 | $8.64 | 235,894 |
| 2021-06-16 | $10.25 | $10.44 | $10.21 | $10.39 | $8.81 | 268,305 |
| 2021-06-15 | $10.58 | $10.58 | $10.27 | $10.31 | $8.74 | 389,592 |
| 2021-06-14 | $10.50 | $10.59 | $10.36 | $10.48 | $8.89 | 184,407 |
| 2021-06-11 | $10.50 | $10.51 | $10.36 | $10.45 | $8.86 | 198,909 |
| 2021-06-10 | $10.55 | $10.57 | $10.42 | $10.46 | $8.87 | 187,359 |
| 2021-06-09 | $10.51 | $10.68 | $10.47 | $10.48 | $8.89 | 352,080 |
| 2021-06-08 | $10.32 | $10.46 | $10.32 | $10.42 | $8.84 | 316,840 |
| 2021-06-07 | $10.12 | $10.35 | $10.12 | $10.33 | $8.76 | 312,044 |
| 2021-06-04 | $10.13 | $10.17 | $10.01 | $10.12 | $8.58 | 135,195 |
| 2021-06-03 | $10.00 | $10.10 | $9.95 | $10.05 | $8.52 | 112,847 |
| 2021-06-02 | $9.99 | $10.05 | $9.97 | $10.00 | $8.48 | 174,961 |
| 2021-06-01 | $9.83 | $10.03 | $9.81 | $9.98 | $8.46 | 163,910 |
| 2021-05-28 | $9.88 | $9.91 | $9.78 | $9.82 | $8.33 | 109,662 |
| 2021-05-27 | $9.85 | $9.92 | $9.81 | $9.83 | $8.34 | 116,210 |
| 2021-05-26 | $9.76 | $9.87 | $9.71 | $9.83 | $8.34 | 127,051 |
| 2021-05-25 | $9.75 | $10.00 | $9.72 | $9.72 | $8.24 | 236,799 |
| 2021-05-24 | $9.69 | $9.77 | $9.65 | $9.74 | $8.26 | 162,649 |
| 2021-05-21 | $9.75 | $9.79 | $9.63 | $9.69 | $8.22 | 162,649 |
| 2021-05-20 | $9.79 | $9.79 | $9.61 | $9.73 | $8.25 | 131,563 |
| 2021-05-19 | $9.59 | $9.77 | $9.46 | $9.75 | $8.27 | 182,746 |
| 2021-05-18 | $9.66 | $9.80 | $9.63 | $9.71 | $8.23 | 205,236 |
| 2021-05-17 | $9.58 | $9.69 | $9.43 | $9.66 | $8.19 | 177,795 |
| 2021-05-14 | $9.38 | $9.62 | $9.27 | $9.53 | $8.08 | 303,645 |
| 2021-05-13 | $8.89 | $9.29 | $8.85 | $9.29 | $7.88 | 313,531 |
| 2021-05-12 | $9.40 | $9.43 | $8.80 | $8.80 | $7.46 | 602,128 |
| 2021-05-11 | $9.76 | $9.76 | $9.10 | $9.37 | $7.95 | 684,486 |
| 2021-05-10 | $10.19 | $10.21 | $9.89 | $9.89 | $8.39 | 324,928 |
| 2021-05-07 | $10.11 | $10.24 | $10.08 | $10.15 | $8.61 | 225,632 |
| 2021-05-06 | $10.24 | $10.27 | $9.88 | $10.12 | $8.58 | 304,602 |
| 2021-05-05 | $10.15 | $10.29 | $10.01 | $10.28 | $8.72 | 143,700 |
| 2021-05-04 | $10.30 | $10.31 | $10.05 | $10.13 | $8.59 | 248,756 |
| 2021-05-03 | $10.21 | $10.35 | $10.13 | $10.31 | $8.74 | 162,949 |
| 2021-04-30 | $10.18 | $10.24 | $10.09 | $10.12 | $8.58 | 179,637 |
| 2021-04-29 | $10.38 | $10.42 | $10.16 | $10.18 | $8.63 | 284,512 |
| 2021-04-28 | $10.25 | $10.34 | $10.19 | $10.30 | $8.73 | 313,333 |
| 2021-04-27 | $10.11 | $10.21 | $10.04 | $10.21 | $8.66 | 271,906 |
| 2021-04-26 | $9.99 | $10.18 | $9.93 | $9.95 | $8.44 | 499,789 |
| 2021-04-23 | $9.58 | $9.95 | $9.56 | $9.84 | $8.34 | 438,209 |
| 2021-04-22 | $9.58 | $9.58 | $9.38 | $9.43 | $8.00 | 203,686 |
| 2021-04-21 | $9.43 | $9.54 | $9.36 | $9.49 | $8.05 | 145,320 |
| 2021-04-20 | $9.46 | $9.46 | $9.25 | $9.43 | $8.00 | 204,812 |
| 2021-04-19 | $9.53 | $9.53 | $9.28 | $9.37 | $7.95 | 260,345 |
| 2021-04-16 | $9.53 | $9.58 | $9.46 | $9.53 | $8.08 | 130,834 |
| 2021-04-15 | $9.69 | $9.69 | $9.48 | $9.58 | $8.12 | 164,937 |
| 2021-04-14 | $9.75 | $9.77 | $9.60 | $9.63 | $8.17 | 209,299 |
| 2021-04-13 | $9.56 | $9.76 | $9.44 | $9.76 | $8.28 | 214,644 |
| 2021-04-12 | $9.55 | $9.61 | $9.54 | $9.57 | $8.12 | 84,607 |
| 2021-04-09 | $9.61 | $9.69 | $9.50 | $9.55 | $8.10 | 152,351 |
| 2021-04-08 | $9.51 | $9.60 | $9.46 | $9.59 | $8.13 | 155,301 |
| 2021-04-07 | $9.56 | $9.59 | $9.40 | $9.50 | $8.06 | 199,415 |
| 2021-04-06 | $9.46 | $9.57 | $9.45 | $9.53 | $8.08 | 153,527 |
| 2021-04-05 | $9.61 | $9.64 | $9.37 | $9.46 | $8.02 | 189,339 |
| 2021-04-01 | $9.41 | $9.56 | $9.35 | $9.54 | $8.09 | 213,943 |
| 2021-03-31 | $9.69 | $9.74 | $9.34 | $9.34 | $7.92 | 483,537 |
| 2021-03-30 | $9.71 | $9.82 | $9.52 | $9.67 | $8.20 | 243,742 |
| 2021-03-29 | $10.00 | $10.09 | $9.93 | $9.94 | $8.20 | 373,180 |
| 2021-03-26 | $10.10 | $10.13 | $9.93 | $10.02 | $8.27 | 222,454 |
| 2021-03-25 | $9.90 | $10.17 | $9.72 | $10.01 | $8.26 | 248,523 |
| 2021-03-24 | $10.01 | $10.31 | $9.92 | $9.92 | $8.18 | 199,610 |
| 2021-03-23 | $10.05 | $10.13 | $9.95 | $9.99 | $8.24 | 238,085 |
| 2021-03-22 | $10.10 | $10.10 | $9.92 | $10.02 | $8.27 | 154,734 |
| 2021-03-19 | $10.02 | $10.20 | $9.92 | $10.11 | $8.34 | 326,923 |
| 2021-03-18 | $10.25 | $10.28 | $10.03 | $10.06 | $8.30 | 140,514 |
| 2021-03-17 | $10.07 | $10.22 | $9.95 | $10.21 | $8.42 | 184,280 |
| 2021-03-16 | $10.14 | $10.14 | $9.98 | $10.02 | $8.27 | 229,690 |
| 2021-03-15 | $10.14 | $10.18 | $9.97 | $10.07 | $8.31 | 286,554 |
| 2021-03-12 | $10.23 | $10.37 | $10.09 | $10.09 | $8.32 | 252,038 |
| 2021-03-11 | $10.20 | $10.27 | $10.11 | $10.20 | $8.41 | 204,488 |
| 2021-03-10 | $9.80 | $10.49 | $9.75 | $10.18 | $8.40 | 609,611 |
| 2021-03-09 | $10.50 | $10.66 | $10.38 | $10.61 | $8.75 | 171,533 |
| 2021-03-08 | $10.02 | $10.51 | $9.94 | $10.47 | $8.64 | 239,403 |
| 2021-03-05 | $10.10 | $10.10 | $9.54 | $10.07 | $8.31 | 176,545 |
| 2021-03-04 | $10.29 | $10.36 | $9.83 | $10.04 | $8.28 | 254,463 |
| 2021-03-03 | $10.19 | $10.42 | $10.13 | $10.25 | $8.46 | 188,498 |
| 2021-03-02 | $10.00 | $10.43 | $9.94 | $10.17 | $8.39 | 216,882 |
| 2021-03-01 | $10.09 | $10.18 | $9.89 | $10.04 | $8.28 | 184,953 |
| 2021-02-26 | $9.72 | $9.97 | $9.55 | $9.82 | $8.10 | 162,417 |
| 2021-02-25 | $10.02 | $10.18 | $9.62 | $9.63 | $7.94 | 183,173 |
| 2021-02-24 | $9.74 | $9.96 | $9.72 | $9.93 | $8.19 | 207,983 |
| 2021-02-23 | $9.78 | $9.78 | $9.53 | $9.66 | $7.97 | 95,768 |
| 2021-02-22 | $9.64 | $9.80 | $9.63 | $9.72 | $8.02 | 225,964 |
| 2021-02-19 | $9.45 | $9.79 | $9.45 | $9.70 | $8.00 | 113,637 |
| 2021-02-18 | $9.62 | $9.64 | $9.36 | $9.45 | $7.80 | 104,482 |
| 2021-02-17 | $9.80 | $9.80 | $9.53 | $9.62 | $7.94 | 163,582 |
| 2021-02-16 | $9.68 | $9.87 | $9.62 | $9.74 | $8.04 | 209,248 |
| 2021-02-12 | $9.34 | $9.68 | $9.34 | $9.59 | $7.91 | 124,821 |
| 2021-02-11 | $9.34 | $9.45 | $9.28 | $9.40 | $7.75 | 131,838 |
| 2021-02-10 | $9.29 | $9.44 | $9.26 | $9.30 | $7.67 | 112,675 |
| 2021-02-09 | $9.39 | $9.40 | $9.22 | $9.29 | $7.66 | 218,367 |
| 2021-02-08 | $9.44 | $9.48 | $9.32 | $9.39 | $7.75 | 196,609 |
| 2021-02-05 | $9.33 | $9.50 | $9.32 | $9.45 | $7.80 | 163,311 |
| 2021-02-04 | $9.09 | $9.35 | $9.09 | $9.32 | $7.69 | 103,073 |
| 2021-02-03 | $9.11 | $9.23 | $9.02 | $9.09 | $7.50 | 88,384 |
| 2021-02-02 | $8.88 | $9.15 | $8.82 | $9.09 | $7.50 | 157,167 |
| 2021-02-01 | $8.85 | $8.89 | $8.65 | $8.81 | $7.27 | 245,031 |
| 2021-01-29 | $9.00 | $9.00 | $8.80 | $8.80 | $7.26 | 205,534 |
| 2021-01-28 | $9.10 | $9.14 | $8.85 | $9.00 | $7.42 | 162,418 |
| 2021-01-27 | $9.27 | $9.27 | $8.95 | $8.99 | $7.42 | 261,322 |
| 2021-01-26 | $9.32 | $9.46 | $9.22 | $9.37 | $7.73 | 226,849 |
| 2021-01-25 | $9.29 | $9.34 | $9.10 | $9.28 | $7.66 | 138,043 |
| 2021-01-22 | $9.10 | $9.27 | $8.97 | $9.27 | $7.65 | 157,333 |
| 2021-01-21 | $9.00 | $9.20 | $8.97 | $9.12 | $7.52 | 155,579 |
| 2021-01-20 | $8.74 | $9.04 | $8.72 | $9.02 | $7.44 | 163,283 |
| 2021-01-19 | $8.85 | $8.85 | $8.71 | $8.73 | $7.20 | 205,574 |
| 2021-01-15 | $8.86 | $8.93 | $8.80 | $8.80 | $7.26 | 148,588 |
| 2021-01-14 | $8.92 | $8.98 | $8.84 | $8.90 | $7.34 | 172,574 |
| 2021-01-13 | $8.96 | $8.99 | $8.86 | $8.90 | $7.34 | 132,526 |
| 2021-01-12 | $8.94 | $9.04 | $8.91 | $8.95 | $7.38 | 114,454 |
| 2021-01-11 | $8.93 | $9.07 | $8.89 | $8.96 | $7.39 | 139,891 |
| 2021-01-08 | $8.99 | $9.04 | $8.89 | $9.00 | $7.42 | 143,438 |
| 2021-01-07 | $8.98 | $9.08 | $8.85 | $8.99 | $7.42 | 136,468 |
| 2021-01-06 | $8.81 | $9.10 | $8.75 | $8.93 | $7.37 | 175,232 |
| 2021-01-05 | $8.77 | $8.88 | $8.70 | $8.74 | $7.21 | 228,210 |
| 2021-01-04 | $9.13 | $9.18 | $8.69 | $8.81 | $7.27 | 271,385 |
| 2020-12-31 | $8.99 | $9.18 | $8.91 | $9.14 | $7.54 | 201,032 |
| 2020-12-30 | $9.15 | $9.27 | $8.99 | $9.01 | $7.43 | 218,300 |
| 2020-12-29 | $9.54 | $9.58 | $9.30 | $9.35 | $7.49 | 229,221 |
| 2020-12-28 | $9.49 | $9.64 | $9.35 | $9.52 | $7.63 | 207,075 |
| 2020-12-24 | $9.45 | $9.45 | $9.25 | $9.32 | $7.47 | 56,117 |
| 2020-12-23 | $9.28 | $9.48 | $9.25 | $9.38 | $7.51 | 122,034 |
| 2020-12-22 | $9.56 | $9.56 | $9.28 | $9.33 | $7.47 | 150,361 |
| 2020-12-21 | $9.43 | $9.61 | $9.33 | $9.49 | $7.60 | 221,745 |
| 2020-12-18 | $9.63 | $9.72 | $9.46 | $9.46 | $7.58 | 285,118 |
| 2020-12-17 | $9.55 | $9.68 | $9.52 | $9.62 | $7.71 | 105,455 |
| 2020-12-16 | $9.60 | $9.75 | $9.54 | $9.56 | $7.66 | 117,352 |
| 2020-12-15 | $9.66 | $9.76 | $9.58 | $9.62 | $7.71 | 206,523 |
| 2020-12-14 | $9.71 | $9.87 | $9.60 | $9.72 | $7.79 | 137,488 |
| 2020-12-11 | $9.61 | $9.64 | $9.38 | $9.63 | $7.71 | 99,746 |
| 2020-12-10 | $9.54 | $9.60 | $9.37 | $9.55 | $7.65 | 142,446 |
| 2020-12-09 | $9.64 | $9.75 | $9.47 | $9.64 | $7.72 | 221,895 |
| 2020-12-08 | $9.34 | $9.55 | $9.34 | $9.46 | $7.58 | 144,574 |
| 2020-12-07 | $9.51 | $9.51 | $9.14 | $9.34 | $7.48 | 142,852 |
| 2020-12-04 | $9.27 | $9.48 | $9.27 | $9.46 | $7.58 | 136,632 |
| 2020-12-03 | $9.10 | $9.39 | $9.10 | $9.27 | $7.43 | 179,597 |
| 2020-12-02 | $9.02 | $9.24 | $9.02 | $9.14 | $7.32 | 124,682 |
| 2020-12-01 | $9.10 | $9.28 | $9.01 | $9.09 | $7.28 | 180,430 |
| 2020-11-30 | $9.20 | $9.30 | $8.91 | $9.06 | $7.26 | 253,078 |
| 2020-11-27 | $9.24 | $9.33 | $9.15 | $9.27 | $7.43 | 84,077 |
| 2020-11-25 | $9.32 | $9.49 | $9.18 | $9.29 | $7.44 | 174,898 |
| 2020-11-24 | $9.21 | $9.45 | $9.21 | $9.34 | $7.48 | 248,724 |
| 2020-11-23 | $9.05 | $9.25 | $9.00 | $9.11 | $7.30 | 211,230 |
| 2020-11-20 | $8.96 | $9.09 | $8.87 | $9.03 | $7.23 | 165,065 |
| 2020-11-19 | $8.91 | $9.01 | $8.70 | $9.00 | $7.21 | 235,958 |
| 2020-11-18 | $8.94 | $9.28 | $8.88 | $8.88 | $7.11 | 200,574 |
| 2020-11-17 | $9.18 | $9.22 | $8.83 | $8.90 | $7.13 | 309,687 |
| 2020-11-16 | $9.19 | $9.30 | $9.10 | $9.25 | $7.41 | 222,210 |
| 2020-11-13 | $8.70 | $9.14 | $8.67 | $9.06 | $7.26 | 273,054 |
| 2020-11-12 | $8.51 | $8.69 | $8.37 | $8.65 | $6.93 | 304,193 |
| 2020-11-11 | $8.47 | $8.62 | $8.31 | $8.51 | $6.82 | 683,025 |
| 2020-11-10 | $9.15 | $9.36 | $8.62 | $8.67 | $6.94 | 940,684 |
| 2020-11-09 | $10.19 | $10.20 | $9.90 | $9.92 | $7.95 | 282,395 |
| 2020-11-06 | $10.30 | $10.32 | $9.75 | $9.79 | $7.84 | 171,139 |
| 2020-11-05 | $10.05 | $10.29 | $10.05 | $10.28 | $8.23 | 117,849 |
| 2020-11-04 | $10.05 | $10.22 | $9.84 | $10.07 | $8.07 | 165,052 |
| 2020-11-03 | $9.50 | $9.99 | $9.50 | $9.94 | $7.96 | 238,072 |
| 2020-11-02 | $9.28 | $9.50 | $9.28 | $9.46 | $7.58 | 137,269 |
| 2020-10-30 | $9.49 | $9.53 | $9.13 | $9.16 | $7.34 | 198,306 |
| 2020-10-29 | $9.32 | $9.50 | $9.10 | $9.47 | $7.59 | 308,227 |
| 2020-10-28 | $8.80 | $9.33 | $8.75 | $9.22 | $7.39 | 551,266 |
| 2020-10-27 | $9.04 | $9.13 | $8.85 | $8.88 | $7.11 | 155,198 |
| 2020-10-26 | $9.04 | $9.06 | $8.88 | $8.90 | $7.13 | 112,338 |
| 2020-10-23 | $9.04 | $9.27 | $9.02 | $9.12 | $7.31 | 59,652 |
| 2020-10-22 | $8.93 | $9.07 | $8.90 | $8.98 | $7.19 | 83,512 |
| 2020-10-21 | $8.99 | $9.07 | $8.88 | $8.99 | $7.20 | 92,578 |
| 2020-10-20 | $9.15 | $9.19 | $9.00 | $9.02 | $7.22 | 114,460 |
| 2020-10-19 | $9.40 | $9.40 | $9.04 | $9.04 | $7.24 | 89,299 |
| 2020-10-16 | $9.39 | $9.44 | $9.29 | $9.33 | $7.47 | 65,644 |
| 2020-10-15 | $9.46 | $9.47 | $9.32 | $9.45 | $7.57 | 80,234 |
| 2020-10-14 | $9.49 | $9.55 | $9.38 | $9.48 | $7.59 | 73,627 |
| 2020-10-13 | $9.46 | $9.53 | $9.34 | $9.47 | $7.59 | 89,015 |
| 2020-10-12 | $9.57 | $9.61 | $9.43 | $9.51 | $7.62 | 64,142 |
| 2020-10-09 | $9.80 | $9.80 | $9.55 | $9.57 | $7.67 | 70,580 |
| 2020-10-08 | $9.46 | $9.78 | $9.44 | $9.68 | $7.75 | 114,949 |
| 2020-10-07 | $9.47 | $9.47 | $9.23 | $9.41 | $7.54 | 101,143 |
| 2020-10-06 | $9.41 | $9.65 | $9.35 | $9.36 | $7.50 | 160,323 |
| 2020-10-05 | $9.45 | $9.45 | $9.27 | $9.39 | $7.52 | 131,276 |
| 2020-10-02 | $9.09 | $9.39 | $9.01 | $9.32 | $7.47 | 123,316 |
| 2020-10-01 | $8.99 | $9.22 | $8.85 | $9.21 | $7.38 | 135,111 |
| 2020-09-30 | $9.00 | $9.14 | $8.92 | $8.98 | $7.19 | 100,750 |
| 2020-09-29 | $9.20 | $9.35 | $8.97 | $9.05 | $7.25 | 137,444 |
| 2020-09-28 | $9.56 | $9.75 | $9.47 | $9.54 | $7.42 | 297,573 |
| 2020-09-25 | $9.16 | $9.56 | $9.11 | $9.44 | $7.34 | 144,146 |
| 2020-09-24 | $9.34 | $9.34 | $8.93 | $9.22 | $7.17 | 226,081 |
| 2020-09-23 | $9.68 | $9.71 | $9.25 | $9.29 | $7.23 | 186,181 |
| 2020-09-22 | $9.54 | $9.79 | $9.44 | $9.67 | $7.52 | 160,717 |
| 2020-09-21 | $9.72 | $9.76 | $9.40 | $9.53 | $7.41 | 138,718 |
| 2020-09-18 | $9.88 | $9.91 | $9.68 | $9.84 | $7.65 | 212,824 |
| 2020-09-17 | $9.53 | $9.78 | $9.50 | $9.76 | $7.59 | 89,207 |
| 2020-09-16 | $9.63 | $9.69 | $9.51 | $9.63 | $7.49 | 149,349 |
| 2020-09-15 | $9.50 | $9.68 | $9.50 | $9.57 | $7.44 | 137,503 |
| 2020-09-14 | $9.29 | $9.64 | $9.23 | $9.48 | $7.37 | 115,678 |
| 2020-09-11 | $9.33 | $9.33 | $9.09 | $9.20 | $7.16 | 108,250 |
| 2020-09-10 | $9.46 | $9.51 | $9.36 | $9.37 | $7.29 | 92,788 |
| 2020-09-09 | $9.50 | $9.55 | $9.38 | $9.47 | $7.37 | 91,141 |
| 2020-09-08 | $9.48 | $9.67 | $9.34 | $9.45 | $7.35 | 165,770 |
| 2020-09-04 | $9.66 | $9.67 | $9.20 | $9.48 | $7.37 | 285,508 |
| 2020-09-03 | $9.47 | $9.81 | $9.47 | $9.53 | $7.41 | 233,352 |
| 2020-09-02 | $9.53 | $9.66 | $9.43 | $9.48 | $7.37 | 122,623 |
| 2020-09-01 | $9.46 | $9.70 | $9.44 | $9.59 | $7.46 | 78,953 |
| 2020-08-31 | $9.82 | $9.82 | $9.52 | $9.56 | $7.44 | 120,767 |
| 2020-08-28 | $9.69 | $9.77 | $9.58 | $9.76 | $7.59 | 92,308 |
| 2020-08-27 | $9.52 | $9.74 | $9.51 | $9.58 | $7.45 | 84,824 |
| 2020-08-26 | $9.63 | $9.71 | $9.52 | $9.52 | $7.40 | 93,233 |
| 2020-08-25 | $9.85 | $9.85 | $9.56 | $9.74 | $7.58 | 121,006 |
| 2020-08-24 | $9.50 | $9.83 | $9.44 | $9.81 | $7.63 | 153,624 |
| 2020-08-21 | $9.55 | $9.67 | $9.46 | $9.46 | $7.36 | 162,342 |
| 2020-08-20 | $9.58 | $9.77 | $9.55 | $9.56 | $7.44 | 108,902 |
| 2020-08-19 | $9.82 | $9.90 | $9.61 | $9.69 | $7.54 | 162,166 |
| 2020-08-18 | $9.74 | $9.94 | $9.57 | $9.82 | $7.64 | 253,103 |
| 2020-08-17 | $9.99 | $9.99 | $9.69 | $9.74 | $7.58 | 167,073 |
| 2020-08-14 | $9.61 | $10.04 | $9.53 | $9.98 | $7.76 | 168,635 |
| 2020-08-13 | $9.65 | $9.91 | $9.55 | $9.61 | $7.47 | 216,283 |
| 2020-08-12 | $10.34 | $10.35 | $9.75 | $9.80 | $7.62 | 371,727 |
| 2020-08-11 | $10.25 | $10.48 | $10.12 | $10.13 | $7.88 | 363,211 |
| 2020-08-10 | $10.05 | $10.68 | $9.97 | $10.04 | $7.81 | 423,720 |
| 2020-08-07 | $9.73 | $9.99 | $9.58 | $9.96 | $7.75 | 173,375 |
| 2020-08-06 | $9.51 | $9.91 | $9.50 | $9.67 | $7.52 | 283,304 |
| 2020-08-05 | $9.20 | $9.54 | $9.06 | $9.51 | $7.40 | 316,512 |
| 2020-08-04 | $9.21 | $9.32 | $8.95 | $9.03 | $7.02 | 322,230 |
| 2020-08-03 | $9.24 | $9.33 | $9.12 | $9.24 | $7.19 | 159,709 |
| 2020-07-31 | $9.25 | $9.60 | $9.04 | $9.23 | $7.18 | 370,825 |
| 2020-07-30 | $9.16 | $9.45 | $9.07 | $9.35 | $7.27 | 161,429 |
| 2020-07-29 | $9.23 | $9.32 | $9.08 | $9.29 | $7.23 | 206,402 |
| 2020-07-28 | $9.15 | $9.27 | $9.02 | $9.15 | $7.12 | 161,688 |
| 2020-07-27 | $9.00 | $9.16 | $9.00 | $9.13 | $7.10 | 90,650 |
| 2020-07-24 | $9.20 | $9.38 | $9.04 | $9.05 | $7.04 | 122,406 |
| 2020-07-23 | $9.11 | $9.33 | $9.11 | $9.23 | $7.18 | 115,744 |
| 2020-07-22 | $9.15 | $9.44 | $8.95 | $9.16 | $7.12 | 285,840 |
| 2020-07-21 | $9.15 | $9.40 | $9.08 | $9.23 | $7.18 | 161,257 |
| 2020-07-20 | $9.15 | $9.37 | $8.97 | $9.07 | $7.05 | 266,146 |
| 2020-07-17 | $9.41 | $9.50 | $9.16 | $9.27 | $7.21 | 227,294 |
| 2020-07-16 | $9.25 | $9.67 | $9.11 | $9.42 | $7.33 | 249,262 |
| 2020-07-15 | $8.79 | $9.39 | $8.79 | $9.31 | $7.24 | 461,479 |
| 2020-07-14 | $8.40 | $8.87 | $8.32 | $8.74 | $6.80 | 196,074 |
| 2020-07-13 | $8.85 | $8.85 | $8.45 | $8.46 | $6.58 | 338,942 |
| 2020-07-10 | $8.32 | $8.70 | $8.22 | $8.70 | $6.77 | 361,508 |
| 2020-07-09 | $8.76 | $8.76 | $8.29 | $8.31 | $6.46 | 483,446 |
| 2020-07-08 | $8.80 | $8.96 | $8.59 | $8.84 | $6.88 | 280,314 |
| 2020-07-07 | $9.09 | $9.09 | $8.78 | $8.80 | $6.84 | 263,886 |
| 2020-07-06 | $8.90 | $9.04 | $8.67 | $8.90 | $6.92 | 226,799 |
| 2020-07-02 | $9.03 | $9.08 | $8.61 | $8.61 | $6.70 | 269,852 |
| 2020-07-01 | $9.00 | $9.33 | $8.78 | $8.80 | $6.84 | 276,217 |
| 2020-06-30 | $9.04 | $9.29 | $8.94 | $9.02 | $7.02 | 171,095 |
| 2020-06-29 | $8.79 | $9.42 | $8.40 | $9.15 | $7.12 | 428,344 |
| 2020-06-26 | $9.19 | $9.19 | $8.81 | $9.00 | $6.80 | 384,829 |
| 2020-06-25 | $9.13 | $9.44 | $9.06 | $9.29 | $7.02 | 194,829 |
| 2020-06-24 | $9.48 | $9.59 | $8.83 | $9.31 | $7.03 | 339,529 |
| 2020-06-23 | $9.36 | $9.75 | $9.31 | $9.67 | $7.31 | 250,090 |
| 2020-06-22 | $9.08 | $9.28 | $8.90 | $9.17 | $6.93 | 308,996 |
| 2020-06-19 | $9.34 | $9.83 | $9.22 | $9.22 | $6.97 | 482,774 |
| 2020-06-18 | $9.27 | $9.53 | $9.17 | $9.18 | $6.94 | 303,650 |
| 2020-06-17 | $9.86 | $10.18 | $9.43 | $9.45 | $7.14 | 213,154 |
| 2020-06-16 | $10.00 | $10.18 | $9.63 | $9.78 | $7.39 | 422,992 |
| 2020-06-15 | $8.85 | $9.92 | $8.82 | $9.60 | $7.25 | 281,474 |
| 2020-06-12 | $9.31 | $9.60 | $8.82 | $9.41 | $7.11 | 303,357 |
| 2020-06-11 | $9.06 | $9.29 | $8.51 | $8.84 | $6.68 | 488,732 |
| 2020-06-10 | $10.44 | $10.44 | $9.52 | $9.71 | $7.34 | 484,190 |
| 2020-06-09 | $10.70 | $11.04 | $10.37 | $10.45 | $7.89 | 361,593 |
| 2020-06-08 | $10.40 | $10.89 | $10.15 | $10.83 | $8.18 | 626,124 |
| 2020-06-05 | $10.30 | $10.70 | $9.85 | $9.97 | $7.53 | 441,902 |
| 2020-06-04 | $9.17 | $9.82 | $9.10 | $9.75 | $7.37 | 304,307 |
| 2020-06-03 | $8.83 | $9.38 | $8.83 | $9.30 | $7.03 | 296,763 |
| 2020-06-02 | $8.96 | $9.11 | $8.72 | $8.79 | $6.64 | 158,828 |
| 2020-06-01 | $8.54 | $9.12 | $8.54 | $8.83 | $6.67 | 296,249 |
| 2020-05-29 | $8.87 | $8.87 | $8.42 | $8.63 | $6.52 | 189,945 |
| 2020-05-28 | $9.26 | $9.35 | $8.80 | $8.88 | $6.71 | 225,267 |
| 2020-05-27 | $8.95 | $9.18 | $8.56 | $9.11 | $6.88 | 248,611 |
| 2020-05-26 | $8.94 | $9.07 | $8.72 | $8.75 | $6.61 | 353,101 |
| 2020-05-22 | $8.26 | $8.64 | $8.01 | $8.60 | $6.50 | 270,502 |
| 2020-05-21 | $8.66 | $8.66 | $8.12 | $8.26 | $6.24 | 431,683 |
| 2020-05-20 | $7.56 | $8.37 | $7.44 | $8.34 | $6.30 | 432,434 |
| 2020-05-19 | $7.41 | $7.74 | $7.25 | $7.35 | $5.55 | 360,698 |
| 2020-05-18 | $7.45 | $7.74 | $7.25 | $7.46 | $5.64 | 379,777 |
| 2020-05-15 | $7.17 | $7.43 | $7.08 | $7.21 | $5.45 | 250,638 |
| 2020-05-14 | $6.65 | $7.30 | $6.29 | $7.21 | $5.45 | 319,451 |
| 2020-05-13 | $7.11 | $7.13 | $6.38 | $6.81 | $5.14 | 426,193 |
| 2020-05-12 | $6.91 | $7.36 | $6.60 | $7.11 | $5.37 | 813,733 |
| 2020-05-11 | $6.50 | $6.50 | $6.07 | $6.28 | $4.74 | 383,133 |
| 2020-05-08 | $6.50 | $6.84 | $6.46 | $6.59 | $4.98 | 219,472 |
| 2020-05-07 | $6.45 | $6.87 | $6.42 | $6.63 | $5.01 | 230,555 |
| 2020-05-06 | $6.75 | $7.00 | $6.32 | $6.41 | $4.84 | 270,344 |
| 2020-05-05 | $6.62 | $6.98 | $6.55 | $6.71 | $5.07 | 266,000 |
| 2020-05-04 | $6.40 | $6.75 | $6.15 | $6.62 | $5.00 | 183,836 |
| 2020-05-01 | $6.68 | $6.83 | $6.34 | $6.58 | $4.97 | 258,934 |
| 2020-04-30 | $7.35 | $7.35 | $6.82 | $6.96 | $5.26 | 283,977 |
| 2020-04-29 | $7.34 | $7.76 | $7.14 | $7.30 | $5.52 | 484,198 |
| 2020-04-28 | $6.67 | $7.13 | $6.48 | $6.96 | $5.26 | 346,745 |
| 2020-04-27 | $6.57 | $6.88 | $6.31 | $6.62 | $5.00 | 289,394 |
| 2020-04-24 | $6.52 | $6.70 | $6.06 | $6.51 | $4.92 | 381,311 |
| 2020-04-23 | $6.49 | $6.87 | $6.37 | $6.59 | $4.98 | 272,059 |
| 2020-04-22 | $6.65 | $6.96 | $6.34 | $6.49 | $4.90 | 320,553 |
| 2020-04-21 | $6.10 | $6.66 | $6.10 | $6.64 | $5.02 | 334,969 |
| 2020-04-20 | $6.26 | $6.55 | $6.13 | $6.39 | $4.83 | 297,785 |
| 2020-04-17 | $6.44 | $6.93 | $6.02 | $6.59 | $4.98 | 519,445 |
| 2020-04-16 | $6.30 | $6.42 | $5.86 | $6.09 | $4.60 | 301,609 |
| 2020-04-15 | $6.49 | $6.49 | $5.95 | $6.22 | $4.70 | 435,880 |
| 2020-04-14 | $7.38 | $8.56 | $6.76 | $6.87 | $5.19 | 942,883 |
| 2020-04-13 | $7.19 | $7.35 | $6.16 | $7.12 | $5.38 | 701,262 |
| 2020-04-09 | $6.60 | $7.55 | $6.00 | $6.54 | $4.94 | 966,743 |
| 2020-04-08 | $5.17 | $6.26 | $5.14 | $6.11 | $4.62 | 817,275 |
| 2020-04-07 | $4.50 | $5.88 | $4.50 | $4.70 | $3.55 | 916,573 |
| 2020-04-06 | $3.36 | $4.48 | $3.30 | $4.09 | $3.09 | 795,859 |
| 2020-04-03 | $4.00 | $4.00 | $2.76 | $2.89 | $2.18 | 945,725 |
| 2020-04-02 | $4.85 | $5.22 | $3.97 | $4.07 | $3.07 | 575,301 |
| 2020-04-01 | $6.05 | $6.08 | $4.79 | $4.80 | $3.63 | 346,627 |
| 2020-03-31 | $6.60 | $6.77 | $5.94 | $6.20 | $4.68 | 437,196 |
| 2020-03-30 | $8.25 | $8.29 | $6.70 | $6.72 | $5.08 | 454,196 |
| 2020-03-27 | $7.77 | $8.95 | $7.40 | $8.29 | $5.91 | 416,262 |
| 2020-03-26 | $6.52 | $9.13 | $6.42 | $8.25 | $5.88 | 713,028 |
| 2020-03-25 | $5.49 | $7.08 | $5.32 | $6.27 | $4.47 | 506,884 |
| 2020-03-24 | $5.10 | $5.65 | $5.02 | $5.30 | $3.78 | 260,860 |
| 2020-03-23 | $5.85 | $5.86 | $4.63 | $4.93 | $3.52 | 328,034 |
| 2020-03-20 | $6.08 | $7.24 | $5.77 | $5.86 | $4.18 | 497,546 |
| 2020-03-19 | $4.79 | $6.45 | $4.75 | $5.99 | $4.27 | 473,183 |
| 2020-03-18 | $7.65 | $7.65 | $4.12 | $4.75 | $3.39 | 743,090 |
| 2020-03-17 | $8.24 | $8.53 | $7.51 | $7.96 | $5.68 | 461,706 |
| 2020-03-16 | $8.02 | $9.25 | $7.96 | $8.01 | $5.71 | 287,905 |
| 2020-03-13 | $10.07 | $10.51 | $8.91 | $9.04 | $6.45 | 642,367 |
| 2020-03-12 | $11.60 | $11.77 | $9.23 | $9.58 | $6.83 | 475,414 |
| 2020-03-11 | $12.01 | $12.46 | $11.90 | $12.25 | $8.73 | 354,937 |
| 2020-03-10 | $12.38 | $12.66 | $11.77 | $12.19 | $8.69 | 254,800 |
| 2020-03-09 | $13.49 | $13.49 | $12.16 | $12.17 | $8.68 | 294,506 |
| 2020-03-06 | $14.12 | $14.18 | $13.60 | $13.92 | $9.93 | 233,121 |
| 2020-03-05 | $14.49 | $14.61 | $14.41 | $14.49 | $10.33 | 194,073 |
| 2020-03-04 | $14.67 | $14.82 | $14.53 | $14.69 | $10.47 | 155,737 |
| 2020-03-03 | $15.02 | $15.04 | $14.45 | $14.53 | $10.36 | 265,171 |
| 2020-03-02 | $14.21 | $15.07 | $14.18 | $15.05 | $10.73 | 210,728 |
| 2020-02-28 | $14.55 | $14.67 | $13.94 | $14.26 | $10.17 | 522,187 |
| 2020-02-27 | $15.02 | $15.26 | $14.82 | $14.83 | $10.57 | 377,541 |
| 2020-02-26 | $15.00 | $15.44 | $14.97 | $15.15 | $10.80 | 257,421 |
| 2020-02-25 | $16.03 | $16.05 | $14.56 | $14.98 | $10.68 | 596,331 |
| 2020-02-24 | $15.93 | $16.29 | $15.70 | $16.03 | $11.43 | 312,402 |
| 2020-02-21 | $16.30 | $16.34 | $16.06 | $16.10 | $11.48 | 142,127 |
| 2020-02-20 | $16.13 | $16.32 | $16.10 | $16.31 | $11.63 | 117,897 |
| 2020-02-19 | $16.11 | $16.22 | $16.06 | $16.13 | $11.50 | 63,596 |
| 2020-02-18 | $16.03 | $16.15 | $15.96 | $16.09 | $11.47 | 96,400 |
| 2020-02-14 | $16.11 | $16.18 | $15.91 | $16.04 | $11.44 | 96,522 |
| 2020-02-13 | $15.87 | $16.10 | $15.86 | $16.09 | $11.47 | 110,066 |
| 2020-02-12 | $15.86 | $15.96 | $15.76 | $15.87 | $11.32 | 125,164 |
| 2020-02-11 | $15.80 | $15.88 | $15.72 | $15.81 | $11.27 | 97,184 |
| 2020-02-10 | $15.64 | $15.85 | $15.64 | $15.78 | $11.25 | 87,932 |
| 2020-02-07 | $15.59 | $15.73 | $15.59 | $15.65 | $11.16 | 125,924 |
| 2020-02-06 | $15.56 | $16.11 | $15.50 | $15.60 | $11.12 | 372,740 |
| 2020-02-05 | $15.43 | $15.56 | $15.26 | $15.51 | $11.06 | 176,639 |
| 2020-02-04 | $15.54 | $15.54 | $15.17 | $15.34 | $10.94 | 199,424 |
| 2020-02-03 | $15.40 | $15.52 | $15.25 | $15.46 | $11.02 | 145,565 |
| 2020-01-31 | $15.26 | $15.44 | $15.21 | $15.36 | $10.95 | 240,045 |
| 2020-01-30 | $14.99 | $15.28 | $14.99 | $15.23 | $10.86 | 158,360 |
| 2020-01-29 | $14.87 | $15.09 | $14.87 | $15.03 | $10.72 | 220,024 |
| 2020-01-28 | $14.68 | $14.88 | $14.66 | $14.87 | $10.60 | 120,167 |
| 2020-01-27 | $14.76 | $14.87 | $14.50 | $14.59 | $10.40 | 233,352 |
| 2020-01-24 | $14.85 | $15.00 | $14.83 | $14.89 | $10.62 | 154,472 |
| 2020-01-23 | $14.68 | $14.91 | $14.67 | $14.87 | $10.60 | 155,833 |
| 2020-01-22 | $14.75 | $14.90 | $14.70 | $14.70 | $10.48 | 158,661 |
| 2020-01-21 | $14.70 | $14.87 | $14.65 | $14.79 | $10.55 | 132,196 |
| 2020-01-17 | $14.75 | $14.79 | $14.64 | $14.68 | $10.47 | 146,276 |
| 2020-01-16 | $14.84 | $14.92 | $14.69 | $14.73 | $10.50 | 177,931 |
| 2020-01-15 | $14.57 | $14.83 | $14.56 | $14.81 | $10.56 | 141,191 |
| 2020-01-14 | $14.54 | $14.69 | $14.51 | $14.58 | $10.40 | 106,942 |
| 2020-01-13 | $14.43 | $14.62 | $14.43 | $14.54 | $10.37 | 180,654 |
| 2020-01-10 | $14.50 | $14.54 | $14.41 | $14.45 | $10.30 | 182,559 |
| 2020-01-09 | $14.56 | $14.59 | $14.49 | $14.50 | $10.34 | 140,107 |
| 2020-01-08 | $14.59 | $14.67 | $14.54 | $14.56 | $10.38 | 166,936 |
| 2020-01-07 | $14.66 | $14.75 | $14.57 | $14.59 | $10.40 | 155,256 |
| 2020-01-06 | $14.60 | $14.76 | $14.60 | $14.67 | $10.46 | 134,121 |
| 2020-01-03 | $14.55 | $14.63 | $14.52 | $14.60 | $10.41 | 187,760 |
| 2020-01-02 | $14.53 | $14.57 | $14.38 | $14.55 | $10.37 | 167,350 |
| 2019-12-31 | $14.38 | $14.63 | $14.38 | $14.59 | $10.40 | 256,537 |
| 2019-12-30 | $14.45 | $14.51 | $14.32 | $14.37 | $10.25 | 271,877 |
| 2019-12-27 | $14.81 | $14.92 | $14.72 | $14.77 | $10.25 | 218,152 |
| 2019-12-26 | $14.76 | $14.88 | $14.76 | $14.81 | $10.27 | 104,119 |
| 2019-12-24 | $14.61 | $14.77 | $14.61 | $14.75 | $10.23 | 64,581 |
| 2019-12-23 | $14.62 | $14.69 | $14.51 | $14.63 | $10.15 | 153,773 |
| 2019-12-20 | $14.73 | $14.73 | $14.62 | $14.62 | $10.14 | 202,176 |
| 2019-12-19 | $14.62 | $14.80 | $14.61 | $14.71 | $10.20 | 189,278 |
| 2019-12-18 | $14.65 | $14.73 | $14.51 | $14.61 | $10.14 | 179,234 |
| 2019-12-17 | $14.63 | $14.76 | $14.62 | $14.71 | $10.20 | 153,814 |
| 2019-12-16 | $14.79 | $14.79 | $14.59 | $14.59 | $10.12 | 153,187 |
| 2019-12-13 | $14.49 | $14.76 | $14.42 | $14.75 | $10.23 | 216,262 |
| 2019-12-12 | $14.66 | $14.76 | $14.55 | $14.60 | $10.13 | 145,748 |
| 2019-12-11 | $14.69 | $14.76 | $14.65 | $14.70 | $10.20 | 74,640 |
| 2019-12-10 | $14.64 | $14.78 | $14.64 | $14.72 | $10.21 | 71,181 |
| 2019-12-09 | $14.55 | $14.69 | $14.55 | $14.66 | $10.17 | 137,911 |
| 2019-12-06 | $14.59 | $14.76 | $14.59 | $14.67 | $10.18 | 148,999 |
| 2019-12-05 | $14.68 | $14.72 | $14.54 | $14.60 | $10.13 | 100,354 |
| 2019-12-04 | $14.82 | $14.85 | $14.66 | $14.70 | $10.20 | 110,695 |
| 2019-12-03 | $14.91 | $14.91 | $14.66 | $14.82 | $10.28 | 160,908 |
| 2019-12-02 | $15.00 | $15.00 | $14.86 | $14.90 | $10.34 | 138,448 |
| 2019-11-29 | $14.85 | $15.00 | $14.73 | $14.98 | $10.39 | 80,809 |
| 2019-11-27 | $14.81 | $14.93 | $14.74 | $14.85 | $10.30 | 136,063 |
| 2019-11-26 | $14.60 | $14.94 | $14.60 | $14.81 | $10.27 | 146,710 |
| 2019-11-25 | $14.52 | $14.75 | $14.42 | $14.67 | $10.18 | 153,563 |
| 2019-11-22 | $14.39 | $14.59 | $14.37 | $14.51 | $10.07 | 129,008 |
| 2019-11-21 | $14.38 | $14.47 | $14.30 | $14.36 | $9.96 | 111,965 |
| 2019-11-20 | $14.48 | $14.60 | $14.32 | $14.48 | $10.05 | 137,083 |
| 2019-11-19 | $14.34 | $14.62 | $14.30 | $14.54 | $10.09 | 198,413 |
| 2019-11-18 | $14.49 | $14.50 | $14.30 | $14.38 | $9.98 | 199,600 |
| 2019-11-15 | $14.35 | $14.74 | $14.28 | $14.52 | $10.07 | 341,901 |
| 2019-11-14 | $14.51 | $14.53 | $14.22 | $14.25 | $9.89 | 168,104 |
| 2019-11-13 | $14.16 | $14.74 | $14.11 | $14.52 | $10.07 | 411,280 |
| 2019-11-12 | $14.06 | $14.47 | $13.97 | $14.41 | $10.00 | 363,025 |
| 2019-11-11 | $13.86 | $14.06 | $13.86 | $14.02 | $9.73 | 165,746 |
| 2019-11-08 | $13.80 | $13.98 | $13.76 | $13.92 | $9.66 | 130,227 |
| 2019-11-07 | $13.80 | $13.86 | $13.67 | $13.81 | $9.58 | 88,077 |
| 2019-11-06 | $13.67 | $13.80 | $13.62 | $13.74 | $9.53 | 111,778 |
| 2019-11-05 | $13.80 | $13.94 | $13.65 | $13.68 | $9.49 | 143,982 |
| 2019-11-04 | $13.64 | $13.80 | $13.55 | $13.79 | $9.57 | 193,984 |
| 2019-11-01 | $13.54 | $13.84 | $13.44 | $13.54 | $9.39 | 169,211 |
| 2019-10-31 | $13.48 | $13.53 | $13.37 | $13.52 | $9.38 | 99,218 |
| 2019-10-30 | $13.51 | $13.58 | $13.41 | $13.49 | $9.36 | 122,817 |
| 2019-10-29 | $13.44 | $13.56 | $13.37 | $13.49 | $9.36 | 136,459 |
| 2019-10-28 | $13.29 | $13.45 | $13.29 | $13.43 | $9.32 | 83,894 |
| 2019-10-25 | $13.30 | $13.39 | $13.26 | $13.27 | $9.21 | 84,825 |
| 2019-10-24 | $13.39 | $13.39 | $13.17 | $13.29 | $9.22 | 121,658 |
| 2019-10-23 | $13.30 | $13.42 | $13.26 | $13.39 | $9.29 | 118,737 |
| 2019-10-22 | $13.20 | $13.37 | $13.07 | $13.31 | $9.23 | 121,454 |
| 2019-10-21 | $13.09 | $13.24 | $13.08 | $13.21 | $9.16 | 75,256 |
| 2019-10-18 | $12.89 | $13.10 | $12.89 | $13.04 | $9.05 | 91,893 |
| 2019-10-17 | $12.86 | $12.98 | $12.83 | $12.94 | $8.98 | 93,571 |
| 2019-10-16 | $12.85 | $12.94 | $12.80 | $12.86 | $8.92 | 93,742 |
| 2019-10-15 | $12.82 | $13.02 | $12.80 | $12.84 | $8.91 | 90,362 |
| 2019-10-14 | $12.82 | $12.89 | $12.78 | $12.83 | $8.90 | 83,830 |
| 2019-10-11 | $12.90 | $13.15 | $12.90 | $12.93 | $8.97 | 107,702 |
| 2019-10-10 | $12.83 | $12.96 | $12.83 | $12.87 | $8.93 | 87,513 |
| 2019-10-09 | $12.93 | $12.98 | $12.81 | $12.83 | $8.90 | 113,510 |
| 2019-10-08 | $12.96 | $12.96 | $12.80 | $12.86 | $8.92 | 148,300 |
| 2019-10-07 | $12.78 | $13.07 | $12.72 | $12.98 | $9.00 | 168,403 |
| 2019-10-04 | $12.88 | $12.91 | $12.63 | $12.80 | $8.88 | 188,922 |
| 2019-10-03 | $12.90 | $13.05 | $12.81 | $12.91 | $8.96 | 107,998 |
| 2019-10-02 | $13.02 | $13.02 | $12.78 | $12.92 | $8.96 | 201,986 |
| 2019-10-01 | $13.10 | $13.22 | $12.91 | $13.02 | $9.03 | 121,256 |
| 2019-09-30 | $13.06 | $13.15 | $13.01 | $13.10 | $9.09 | 145,874 |
| 2019-09-27 | $13.25 | $13.30 | $12.97 | $13.06 | $9.06 | 242,405 |
| 2019-09-26 | $13.58 | $13.72 | $13.54 | $13.64 | $9.18 | 299,619 |
| 2019-09-25 | $13.53 | $13.66 | $13.53 | $13.63 | $9.17 | 143,505 |
| 2019-09-24 | $13.66 | $13.76 | $13.51 | $13.54 | $9.11 | 207,681 |
| 2019-09-23 | $13.66 | $13.73 | $13.58 | $13.66 | $9.19 | 209,231 |
| 2019-09-20 | $13.59 | $13.73 | $13.55 | $13.62 | $9.17 | 277,247 |
| 2019-09-19 | $13.52 | $13.73 | $13.52 | $13.59 | $9.15 | 170,852 |
| 2019-09-18 | $13.55 | $13.69 | $13.51 | $13.58 | $9.14 | 168,543 |
| 2019-09-17 | $13.56 | $13.65 | $13.37 | $13.58 | $9.14 | 120,858 |
| 2019-09-16 | $13.65 | $13.67 | $13.46 | $13.59 | $9.15 | 171,486 |
| 2019-09-13 | $13.60 | $13.68 | $13.52 | $13.63 | $9.17 | 166,086 |
| 2019-09-12 | $13.65 | $13.70 | $13.49 | $13.52 | $9.10 | 221,284 |
| 2019-09-11 | $13.70 | $13.71 | $13.52 | $13.66 | $9.19 | 226,278 |
| 2019-09-10 | $13.23 | $13.64 | $13.23 | $13.61 | $9.16 | 317,338 |
| 2019-09-09 | $12.86 | $13.23 | $12.80 | $13.20 | $8.89 | 281,307 |
| 2019-09-06 | $12.70 | $12.90 | $12.59 | $12.82 | $8.63 | 235,421 |
| 2019-09-05 | $12.34 | $12.89 | $12.30 | $12.74 | $8.58 | 550,382 |
| 2019-09-04 | $12.09 | $12.24 | $12.07 | $12.09 | $8.14 | 186,505 |
| 2019-09-03 | $11.99 | $12.10 | $11.94 | $12.05 | $8.11 | 221,140 |
| 2019-08-30 | $11.98 | $12.11 | $11.97 | $12.03 | $8.10 | 278,585 |
| 2019-08-29 | $11.97 | $12.06 | $11.81 | $11.92 | $8.02 | 249,583 |
| 2019-08-28 | $11.90 | $12.07 | $11.81 | $11.95 | $8.04 | 271,141 |
| 2019-08-27 | $12.13 | $12.16 | $11.84 | $11.94 | $8.04 | 374,220 |
| 2019-08-26 | $12.11 | $12.26 | $12.08 | $12.14 | $8.17 | 252,622 |
| 2019-08-23 | $12.32 | $12.32 | $11.96 | $12.06 | $8.12 | 487,305 |
| 2019-08-22 | $12.45 | $12.52 | $12.18 | $12.38 | $8.33 | 320,211 |
| 2019-08-21 | $13.05 | $13.05 | $12.28 | $12.49 | $8.41 | 567,644 |
| 2019-08-20 | $13.23 | $13.27 | $13.04 | $13.04 | $8.78 | 260,892 |
| 2019-08-19 | $13.30 | $13.39 | $13.18 | $13.27 | $8.93 | 289,637 |
| 2019-08-16 | $13.23 | $13.38 | $13.20 | $13.29 | $8.95 | 228,122 |
| 2019-08-15 | $13.44 | $13.47 | $13.01 | $13.24 | $8.91 | 446,149 |
| 2019-08-14 | $13.70 | $13.71 | $13.41 | $13.44 | $9.05 | 393,618 |
| 2019-08-13 | $13.88 | $13.99 | $13.74 | $13.81 | $9.30 | 397,271 |
| 2019-08-12 | $14.31 | $14.31 | $13.85 | $13.89 | $9.35 | 503,800 |
| 2019-08-09 | $13.80 | $14.36 | $13.71 | $14.33 | $9.65 | 819,879 |
| 2019-08-08 | $14.66 | $14.96 | $14.52 | $14.88 | $10.02 | 220,301 |
| 2019-08-07 | $14.80 | $14.83 | $14.64 | $14.66 | $9.87 | 252,116 |
| 2019-08-06 | $14.92 | $15.06 | $14.81 | $14.86 | $10.00 | 200,364 |
| 2019-08-05 | $15.21 | $15.27 | $14.75 | $14.92 | $10.04 | 366,549 |
| 2019-08-02 | $15.30 | $15.36 | $15.16 | $15.30 | $10.30 | 192,388 |
| 2019-08-01 | $15.46 | $15.61 | $15.35 | $15.35 | $10.33 | 237,266 |
| 2019-07-31 | $15.51 | $15.66 | $15.39 | $15.49 | $10.43 | 200,951 |
| 2019-07-30 | $15.41 | $15.54 | $15.36 | $15.53 | $10.45 | 139,337 |
| 2019-07-29 | $15.40 | $15.57 | $15.40 | $15.45 | $10.40 | 113,658 |
| 2019-07-26 | $15.33 | $15.51 | $15.33 | $15.42 | $10.38 | 321,379 |
| 2019-07-25 | $15.42 | $15.47 | $15.14 | $15.28 | $10.29 | 314,866 |
| 2019-07-24 | $15.30 | $15.47 | $15.18 | $15.39 | $10.36 | 199,718 |
| 2019-07-23 | $15.60 | $15.65 | $15.27 | $15.31 | $10.31 | 351,709 |
| 2019-07-22 | $15.80 | $15.86 | $15.62 | $15.62 | $10.51 | 299,082 |
| 2019-07-19 | $15.84 | $15.92 | $15.80 | $15.81 | $10.64 | 109,586 |
| 2019-07-18 | $16.00 | $16.07 | $15.82 | $15.85 | $10.67 | 361,193 |
| 2019-07-17 | $16.01 | $16.03 | $15.93 | $16.00 | $10.77 | 118,885 |
| 2019-07-16 | $16.00 | $16.08 | $15.92 | $16.00 | $10.77 | 270,072 |
| 2019-07-15 | $15.92 | $16.03 | $15.83 | $16.00 | $10.77 | 121,925 |
| 2019-07-12 | $15.79 | $15.97 | $15.79 | $15.92 | $10.72 | 234,131 |
| 2019-07-11 | $15.82 | $15.88 | $15.72 | $15.83 | $10.66 | 235,437 |
| 2019-07-10 | $15.86 | $15.92 | $15.76 | $15.79 | $10.63 | 153,877 |
| 2019-07-09 | $15.92 | $15.96 | $15.80 | $15.86 | $10.68 | 133,659 |
| 2019-07-08 | $15.82 | $15.93 | $15.82 | $15.90 | $10.70 | 130,098 |
| 2019-07-05 | $15.80 | $15.84 | $15.71 | $15.84 | $10.66 | 181,498 |
| 2019-07-03 | $15.76 | $15.87 | $15.73 | $15.84 | $10.66 | 144,648 |
| 2019-07-02 | $15.87 | $15.98 | $15.71 | $15.79 | $10.63 | 298,204 |
| 2019-07-01 | $16.01 | $16.08 | $15.88 | $15.90 | $10.70 | 253,812 |
| 2019-06-28 | $15.87 | $16.06 | $15.85 | $16.00 | $10.77 | 303,939 |
| 2019-06-27 | $15.93 | $16.00 | $15.84 | $15.89 | $10.70 | 356,401 |
| 2019-06-26 | $16.25 | $16.34 | $16.18 | $16.29 | $10.64 | 391,367 |
| 2019-06-25 | $16.25 | $16.36 | $16.22 | $16.24 | $10.60 | 285,624 |
| 2019-06-24 | $16.31 | $16.43 | $16.25 | $16.32 | $10.66 | 261,760 |
| 2019-06-21 | $16.35 | $16.40 | $16.25 | $16.30 | $10.64 | 252,427 |
| 2019-06-20 | $16.60 | $16.60 | $16.27 | $16.37 | $10.69 | 307,501 |
| 2019-06-19 | $16.55 | $16.62 | $16.51 | $16.58 | $10.83 | 114,234 |
| 2019-06-18 | $16.61 | $16.74 | $16.51 | $16.60 | $10.84 | 254,978 |
| 2019-06-17 | $16.69 | $16.80 | $16.54 | $16.60 | $10.84 | 196,546 |
| 2019-06-14 | $16.51 | $16.74 | $16.51 | $16.64 | $10.87 | 204,580 |
| 2019-06-13 | $16.46 | $16.52 | $16.38 | $16.49 | $10.77 | 169,068 |
| 2019-06-12 | $16.30 | $16.50 | $16.30 | $16.42 | $10.72 | 111,087 |
| 2019-06-11 | $16.44 | $16.48 | $16.35 | $16.37 | $10.69 | 152,687 |
| 2019-06-10 | $16.41 | $16.49 | $16.37 | $16.47 | $10.75 | 189,600 |
| 2019-06-07 | $16.58 | $16.68 | $16.37 | $16.46 | $10.75 | 187,327 |
| 2019-06-06 | $16.43 | $16.62 | $16.40 | $16.52 | $10.79 | 241,862 |
| 2019-06-05 | $16.50 | $16.54 | $16.27 | $16.31 | $10.65 | 248,779 |
| 2019-06-04 | $16.69 | $16.76 | $16.41 | $16.53 | $10.79 | 174,571 |
| 2019-06-03 | $16.25 | $16.56 | $16.22 | $16.56 | $10.81 | 217,041 |
| 2019-05-31 | $16.31 | $16.42 | $16.14 | $16.30 | $10.64 | 287,283 |
| 2019-05-30 | $16.67 | $16.69 | $16.33 | $16.44 | $10.74 | 278,754 |
| 2019-05-29 | $17.06 | $17.06 | $16.58 | $16.65 | $10.87 | 314,565 |
| 2019-05-28 | $17.25 | $17.32 | $16.98 | $17.04 | $11.13 | 306,869 |
| 2019-05-24 | $17.25 | $17.42 | $17.17 | $17.25 | $11.26 | 153,239 |
| 2019-05-23 | $17.10 | $17.22 | $17.03 | $17.19 | $11.22 | 125,683 |
| 2019-05-22 | $17.32 | $17.36 | $17.07 | $17.11 | $11.17 | 139,389 |
| 2019-05-21 | $17.20 | $17.32 | $17.13 | $17.30 | $11.30 | 117,644 |
| 2019-05-20 | $17.12 | $17.23 | $17.11 | $17.14 | $11.19 | 118,730 |
| 2019-05-17 | $17.29 | $17.35 | $17.10 | $17.14 | $11.19 | 179,184 |
| 2019-05-16 | $17.33 | $17.40 | $17.22 | $17.33 | $11.32 | 204,087 |
| 2019-05-15 | $17.20 | $17.38 | $17.20 | $17.27 | $11.28 | 230,929 |
| 2019-05-14 | $17.13 | $17.22 | $17.13 | $17.17 | $11.21 | 186,608 |
| 2019-05-13 | $17.28 | $17.33 | $17.11 | $17.16 | $11.21 | 177,844 |
| 2019-05-10 | $17.21 | $17.42 | $17.10 | $17.38 | $11.35 | 273,515 |
| 2019-05-09 | $17.00 | $17.15 | $16.93 | $17.09 | $11.16 | 128,925 |
| 2019-05-08 | $17.09 | $17.09 | $16.95 | $17.02 | $11.11 | 138,550 |
| 2019-05-07 | $17.06 | $17.19 | $16.96 | $17.05 | $11.13 | 133,168 |
| 2019-05-06 | $17.03 | $17.21 | $17.03 | $17.15 | $11.20 | 92,932 |
| 2019-05-03 | $17.26 | $17.30 | $17.10 | $17.14 | $11.19 | 157,217 |
| 2019-05-02 | $17.23 | $17.35 | $17.15 | $17.16 | $11.21 | 132,699 |
| 2019-05-01 | $17.26 | $17.31 | $17.15 | $17.22 | $11.24 | 215,280 |
| 2019-04-30 | $17.44 | $17.47 | $17.19 | $17.26 | $11.27 | 186,674 |
| 2019-04-29 | $17.50 | $17.62 | $17.39 | $17.41 | $11.37 | 166,283 |
| 2019-04-26 | $17.33 | $17.60 | $17.33 | $17.53 | $11.45 | 119,036 |
| 2019-04-25 | $17.63 | $17.63 | $17.41 | $17.42 | $11.38 | 134,232 |
| 2019-04-24 | $17.53 | $17.74 | $17.53 | $17.65 | $11.53 | 161,272 |
| 2019-04-23 | $17.45 | $17.61 | $17.44 | $17.52 | $11.44 | 210,391 |
| 2019-04-22 | $17.35 | $17.44 | $17.28 | $17.44 | $11.39 | 194,243 |
| 2019-04-18 | $17.35 | $17.43 | $17.27 | $17.31 | $11.30 | 140,499 |
| 2019-04-17 | $17.47 | $17.49 | $17.36 | $17.37 | $11.34 | 135,839 |
| 2019-04-16 | $17.42 | $17.51 | $17.40 | $17.47 | $11.41 | 118,380 |
| 2019-04-15 | $17.40 | $17.49 | $17.38 | $17.45 | $11.39 | 113,808 |
| 2019-04-12 | $17.46 | $17.47 | $17.33 | $17.40 | $11.36 | 161,688 |
| 2019-04-11 | $17.38 | $17.45 | $17.33 | $17.41 | $11.37 | 90,441 |
| 2019-04-10 | $17.37 | $17.42 | $17.25 | $17.37 | $11.34 | 106,469 |
| 2019-04-09 | $17.40 | $17.49 | $17.33 | $17.33 | $11.32 | 93,919 |
| 2019-04-08 | $17.22 | $17.42 | $17.20 | $17.41 | $11.37 | 138,914 |
| 2019-04-05 | $17.22 | $17.33 | $17.20 | $17.24 | $11.26 | 135,438 |
| 2019-04-04 | $17.21 | $17.34 | $17.15 | $17.20 | $11.23 | 126,417 |
| 2019-04-03 | $17.31 | $17.37 | $17.17 | $17.23 | $11.25 | 141,629 |
| 2019-04-02 | $17.49 | $17.50 | $17.15 | $17.27 | $11.28 | 172,545 |
| 2019-04-01 | $17.23 | $17.49 | $17.22 | $17.47 | $11.41 | 258,599 |
| 2019-03-29 | $17.16 | $17.24 | $17.05 | $17.22 | $11.24 | 357,638 |
| 2019-03-28 | $17.13 | $17.18 | $17.07 | $17.16 | $11.21 | 212,290 |
| 2019-03-27 | $17.24 | $17.33 | $17.07 | $17.14 | $11.19 | 272,997 |
| 2019-03-26 | $17.25 | $17.33 | $17.16 | $17.23 | $11.25 | 167,074 |
| 2019-03-25 | $17.23 | $17.37 | $17.11 | $17.21 | $11.24 | 207,066 |
| 2019-03-22 | $17.39 | $17.43 | $17.22 | $17.23 | $11.25 | 266,554 |
| 2019-03-21 | $17.31 | $17.57 | $17.24 | $17.42 | $11.38 | 317,758 |
| 2019-03-20 | $17.38 | $17.56 | $17.24 | $17.30 | $11.30 | 372,403 |
| 2019-03-19 | $17.85 | $17.85 | $16.30 | $17.39 | $11.36 | 1,154,016 |
| 2019-03-18 | $18.23 | $18.34 | $18.20 | $18.22 | $11.90 | 276,656 |
| 2019-03-15 | $18.45 | $18.45 | $18.22 | $18.23 | $11.90 | 482,530 |
| 2019-03-14 | $18.80 | $18.95 | $18.73 | $18.84 | $11.98 | 356,140 |
| 2019-03-13 | $18.84 | $18.84 | $18.71 | $18.71 | $11.90 | 250,641 |
| 2019-03-12 | $18.84 | $18.84 | $18.66 | $18.72 | $11.90 | 175,414 |
| 2019-03-11 | $18.57 | $18.81 | $18.50 | $18.78 | $11.94 | 114,305 |
| 2019-03-08 | $18.43 | $18.56 | $18.42 | $18.48 | $11.75 | 138,186 |
| 2019-03-07 | $18.52 | $18.53 | $18.40 | $18.41 | $11.71 | 119,041 |
| 2019-03-06 | $18.60 | $18.62 | $18.41 | $18.46 | $11.74 | 154,782 |
| 2019-03-05 | $18.52 | $18.57 | $18.44 | $18.52 | $11.78 | 76,749 |
| 2019-03-04 | $18.50 | $18.65 | $18.40 | $18.52 | $11.78 | 126,894 |
| 2019-03-01 | $18.57 | $18.59 | $18.37 | $18.47 | $11.74 | 94,397 |
| 2019-02-28 | $18.58 | $18.58 | $18.46 | $18.54 | $11.79 | 140,360 |
| 2019-02-27 | $18.60 | $18.62 | $18.38 | $18.56 | $11.80 | 117,938 |
| 2019-02-26 | $18.68 | $18.69 | $18.59 | $18.63 | $11.85 | 154,409 |
| 2019-02-25 | $18.73 | $18.78 | $18.65 | $18.67 | $11.87 | 109,391 |
| 2019-02-22 | $18.60 | $18.75 | $18.53 | $18.71 | $11.90 | 170,348 |
| 2019-02-21 | $18.50 | $18.60 | $18.45 | $18.58 | $11.81 | 155,073 |
| 2019-02-20 | $18.52 | $18.52 | $18.36 | $18.51 | $11.77 | 126,445 |
| 2019-02-19 | $18.52 | $18.62 | $18.50 | $18.58 | $11.81 | 110,332 |
| 2019-02-15 | $18.62 | $18.62 | $18.51 | $18.51 | $11.77 | 84,054 |
| 2019-02-14 | $18.68 | $18.69 | $18.52 | $18.54 | $11.79 | 62,543 |
| 2019-02-13 | $18.76 | $18.78 | $18.58 | $18.68 | $11.88 | 98,847 |
| 2019-02-12 | $18.80 | $18.81 | $18.70 | $18.71 | $11.90 | 99,392 |
| 2019-02-11 | $18.74 | $18.79 | $18.65 | $18.79 | $11.95 | 142,548 |
| 2019-02-08 | $18.67 | $18.81 | $18.67 | $18.74 | $11.92 | 59,424 |
| 2019-02-07 | $18.79 | $18.80 | $18.66 | $18.73 | $11.91 | 127,736 |
| 2019-02-06 | $18.77 | $18.83 | $18.65 | $18.81 | $11.96 | 144,842 |
| 2019-02-05 | $18.70 | $18.84 | $18.66 | $18.80 | $11.95 | 255,062 |
| 2019-02-04 | $18.61 | $18.63 | $18.55 | $18.60 | $11.83 | 205,402 |
| 2019-02-01 | $18.50 | $18.62 | $18.46 | $18.59 | $11.82 | 398,361 |
| 2019-01-31 | $18.50 | $18.59 | $18.42 | $18.50 | $11.76 | 253,847 |
| 2019-01-30 | $18.55 | $18.57 | $18.46 | $18.53 | $11.78 | 283,106 |
| 2019-01-29 | $18.50 | $18.59 | $18.45 | $18.51 | $11.77 | 169,675 |
| 2019-01-28 | $18.63 | $18.66 | $18.48 | $18.50 | $11.76 | 219,903 |
| 2019-01-25 | $18.65 | $18.67 | $18.61 | $18.63 | $11.85 | 186,714 |
| 2019-01-24 | $18.65 | $18.65 | $18.52 | $18.60 | $11.83 | 110,546 |
| 2019-01-23 | $18.57 | $18.65 | $18.52 | $18.64 | $11.85 | 129,944 |
| 2019-01-22 | $18.51 | $18.60 | $18.48 | $18.50 | $11.76 | 151,606 |
| 2019-01-18 | $18.56 | $18.60 | $18.47 | $18.51 | $11.77 | 116,233 |
| 2019-01-17 | $18.48 | $18.60 | $18.48 | $18.55 | $11.80 | 215,757 |
| 2019-01-16 | $18.36 | $18.59 | $18.36 | $18.50 | $11.76 | 218,245 |
| 2019-01-15 | $18.43 | $18.44 | $18.25 | $18.33 | $11.66 | 112,300 |
| 2019-01-14 | $18.43 | $18.59 | $18.38 | $18.46 | $11.74 | 133,784 |
| 2019-01-11 | $18.40 | $18.52 | $18.36 | $18.50 | $11.76 | 111,164 |
| 2019-01-10 | $18.52 | $18.52 | $18.32 | $18.45 | $11.73 | 159,237 |
| 2019-01-09 | $18.57 | $18.59 | $18.30 | $18.54 | $11.79 | 137,761 |
| 2019-01-08 | $18.67 | $18.72 | $18.38 | $18.55 | $11.80 | 212,996 |
| 2019-01-07 | $18.56 | $18.77 | $18.30 | $18.66 | $11.87 | 231,873 |
| 2019-01-04 | $18.07 | $18.49 | $17.89 | $18.47 | $11.74 | 166,245 |
| 2019-01-03 | $17.72 | $18.02 | $17.61 | $17.98 | $11.43 | 188,769 |
| 2019-01-02 | $17.40 | $17.65 | $17.16 | $17.64 | $11.22 | 156,089 |
| 2018-12-31 | $17.77 | $17.77 | $17.38 | $17.54 | $11.15 | 188,286 |
| 2018-12-28 | $17.36 | $17.77 | $17.36 | $17.66 | $11.23 | 247,943 |
| 2018-12-27 | $17.78 | $17.94 | $17.43 | $17.92 | $11.00 | 209,281 |
| 2018-12-26 | $17.25 | $17.90 | $17.21 | $17.88 | $10.97 | 203,189 |
| 2018-12-24 | $17.51 | $17.51 | $17.06 | $17.14 | $10.52 | 98,265 |
| 2018-12-21 | $17.45 | $18.10 | $17.45 | $17.55 | $10.77 | 287,067 |
| 2018-12-20 | $18.00 | $18.05 | $17.36 | $17.44 | $10.70 | 252,755 |
| 2018-12-19 | $18.38 | $18.45 | $17.94 | $17.99 | $11.04 | 187,624 |
| 2018-12-18 | $18.21 | $18.37 | $18.15 | $18.26 | $11.21 | 174,722 |
| 2018-12-17 | $18.85 | $18.85 | $18.07 | $18.08 | $11.09 | 226,990 |
| 2018-12-14 | $18.73 | $18.92 | $18.66 | $18.80 | $11.54 | 109,181 |
| 2018-12-13 | $18.58 | $18.69 | $18.56 | $18.68 | $11.46 | 102,519 |
| 2018-12-12 | $18.87 | $18.88 | $18.58 | $18.59 | $11.41 | 130,934 |
| 2018-12-11 | $18.88 | $18.89 | $18.72 | $18.83 | $11.56 | 117,246 |
| 2018-12-10 | $18.90 | $18.98 | $18.62 | $18.80 | $11.54 | 155,988 |
| 2018-12-07 | $18.93 | $19.04 | $18.81 | $18.88 | $11.59 | 124,819 |
| 2018-12-06 | $18.72 | $18.88 | $18.58 | $18.86 | $11.57 | 118,868 |
| 2018-12-04 | $19.01 | $19.04 | $18.76 | $18.79 | $11.53 | 131,923 |
| 2018-12-03 | $19.35 | $19.35 | $18.98 | $19.00 | $11.66 | 189,598 |
| 2018-11-30 | $19.14 | $19.17 | $18.85 | $19.01 | $11.67 | 192,891 |
| 2018-11-29 | $19.08 | $19.19 | $19.01 | $19.12 | $11.73 | 138,152 |
| 2018-11-28 | $19.00 | $19.18 | $18.91 | $19.13 | $11.74 | 132,020 |
| 2018-11-27 | $19.02 | $19.09 | $18.97 | $19.01 | $11.67 | 115,146 |
| 2018-11-26 | $19.14 | $19.15 | $18.94 | $19.01 | $11.67 | 140,436 |
| 2018-11-23 | $19.02 | $19.15 | $18.94 | $19.00 | $11.66 | 51,256 |
| 2018-11-21 | $19.08 | $19.17 | $18.92 | $19.07 | $11.70 | 149,080 |
| 2018-11-20 | $19.06 | $19.18 | $18.83 | $18.98 | $11.65 | 139,508 |
| 2018-11-19 | $19.07 | $19.24 | $18.96 | $19.14 | $11.75 | 176,998 |
| 2018-11-16 | $18.95 | $19.03 | $18.85 | $19.02 | $11.67 | 96,304 |
| 2018-11-15 | $19.05 | $19.09 | $18.75 | $19.01 | $11.67 | 180,611 |
| 2018-11-14 | $19.16 | $19.17 | $19.00 | $19.09 | $11.71 | 162,390 |
| 2018-11-13 | $18.97 | $19.18 | $18.77 | $19.11 | $11.73 | 250,731 |
| 2018-11-12 | $19.00 | $19.05 | $18.73 | $18.85 | $11.57 | 198,859 |
| 2018-11-09 | $18.88 | $18.99 | $18.68 | $18.97 | $11.64 | 202,701 |
| 2018-11-08 | $18.50 | $18.88 | $18.42 | $18.88 | $11.59 | 298,420 |
| 2018-11-07 | $18.25 | $18.42 | $18.09 | $18.41 | $11.30 | 98,375 |
| 2018-11-06 | $17.99 | $18.24 | $17.90 | $18.21 | $11.17 | 50,437 |
| 2018-11-05 | $18.02 | $18.23 | $17.91 | $17.99 | $11.04 | 92,832 |
| 2018-11-02 | $17.97 | $18.17 | $17.83 | $17.99 | $11.04 | 127,891 |
| 2018-11-01 | $17.92 | $18.02 | $17.79 | $17.91 | $10.99 | 135,424 |
| 2018-10-31 | $17.99 | $18.01 | $17.81 | $17.91 | $10.99 | 139,085 |
| 2018-10-30 | $17.90 | $18.05 | $17.75 | $17.92 | $11.00 | 84,225 |
| 2018-10-29 | $17.84 | $18.02 | $17.73 | $17.83 | $10.94 | 57,668 |
| 2018-10-26 | $17.71 | $17.85 | $17.51 | $17.73 | $10.88 | 93,734 |
| 2018-10-25 | $17.66 | $17.90 | $17.52 | $17.82 | $10.94 | 112,725 |
| 2018-10-24 | $17.56 | $17.73 | $17.49 | $17.58 | $10.79 | 76,297 |
| 2018-10-23 | $17.53 | $17.69 | $17.33 | $17.55 | $10.77 | 83,435 |
| 2018-10-22 | $17.82 | $17.94 | $17.63 | $17.66 | $10.84 | 82,506 |
| 2018-10-19 | $17.77 | $17.89 | $17.67 | $17.76 | $10.90 | 93,245 |
| 2018-10-18 | $17.90 | $18.05 | $17.69 | $17.78 | $10.91 | 58,921 |
| 2018-10-17 | $17.77 | $17.93 | $17.67 | $17.90 | $10.98 | 77,505 |
| 2018-10-16 | $17.49 | $17.89 | $17.45 | $17.81 | $10.93 | 64,385 |
| 2018-10-15 | $17.17 | $17.67 | $17.16 | $17.44 | $10.70 | 120,573 |
| 2018-10-12 | $17.60 | $17.75 | $17.10 | $17.16 | $10.53 | 153,358 |
| 2018-10-11 | $17.77 | $17.85 | $17.45 | $17.51 | $10.75 | 138,791 |
| 2018-10-10 | $18.09 | $18.25 | $17.81 | $17.83 | $10.94 | 149,542 |
| 2018-10-09 | $17.90 | $18.08 | $17.86 | $18.07 | $11.09 | 92,388 |
| 2018-10-08 | $17.75 | $17.95 | $17.62 | $17.93 | $11.00 | 103,306 |
| 2018-10-05 | $17.80 | $17.91 | $17.66 | $17.73 | $10.88 | 104,781 |
| 2018-10-04 | $18.11 | $18.12 | $17.80 | $17.85 | $10.95 | 135,167 |
| 2018-10-03 | $18.09 | $18.20 | $18.03 | $18.11 | $11.11 | 87,733 |
| 2018-10-02 | $18.06 | $18.16 | $17.93 | $18.09 | $11.10 | 105,197 |
| 2018-10-01 | $18.08 | $18.17 | $17.94 | $18.04 | $11.07 | 114,338 |
| 2018-09-28 | $18.03 | $18.13 | $18.01 | $18.10 | $11.11 | 130,970 |
| 2018-09-27 | $17.89 | $18.13 | $17.81 | $18.03 | $11.06 | 114,799 |
| 2018-09-26 | $18.50 | $18.51 | $18.32 | $18.38 | $10.98 | 166,569 |
| 2018-09-25 | $18.50 | $18.64 | $18.44 | $18.47 | $11.03 | 158,302 |
| 2018-09-24 | $18.53 | $18.60 | $18.36 | $18.47 | $11.03 | 123,615 |
| 2018-09-21 | $18.48 | $18.66 | $18.44 | $18.54 | $11.08 | 544,791 |
| 2018-09-20 | $18.45 | $18.49 | $18.27 | $18.47 | $11.03 | 145,903 |
| 2018-09-19 | $18.50 | $18.51 | $18.41 | $18.44 | $11.02 | 116,372 |
| 2018-09-18 | $18.53 | $18.53 | $18.36 | $18.47 | $11.03 | 112,961 |
| 2018-09-17 | $18.59 | $18.62 | $18.47 | $18.50 | $11.05 | 189,136 |
| 2018-09-14 | $18.64 | $18.66 | $18.41 | $18.55 | $11.08 | 124,111 |
| 2018-09-13 | $18.63 | $18.76 | $18.49 | $18.60 | $11.11 | 130,728 |
| 2018-09-12 | $18.75 | $18.75 | $18.37 | $18.58 | $11.10 | 162,167 |
| 2018-09-11 | $18.84 | $18.93 | $18.73 | $18.80 | $11.23 | 149,852 |
| 2018-09-10 | $18.80 | $18.93 | $18.78 | $18.87 | $11.27 | 127,533 |
| 2018-09-07 | $18.86 | $18.86 | $18.63 | $18.76 | $11.21 | 94,640 |
| 2018-09-06 | $18.85 | $18.93 | $18.82 | $18.86 | $11.27 | 117,679 |
| 2018-09-05 | $18.62 | $18.87 | $18.62 | $18.85 | $11.26 | 119,567 |
| 2018-09-04 | $18.65 | $18.82 | $18.58 | $18.62 | $11.12 | 95,321 |
| 2018-08-31 | $18.60 | $18.69 | $18.52 | $18.60 | $11.11 | 145,311 |
| 2018-08-30 | $18.60 | $18.78 | $18.51 | $18.72 | $11.18 | 133,179 |
| 2018-08-29 | $18.50 | $18.57 | $18.45 | $18.55 | $11.08 | 49,489 |
| 2018-08-28 | $18.42 | $18.52 | $18.38 | $18.51 | $11.06 | 79,156 |
| 2018-08-27 | $18.40 | $18.44 | $18.35 | $18.42 | $11.00 | 81,973 |
| 2018-08-24 | $18.43 | $18.43 | $18.32 | $18.39 | $10.99 | 43,970 |
| 2018-08-23 | $18.49 | $18.49 | $18.37 | $18.43 | $11.01 | 50,167 |
| 2018-08-22 | $18.42 | $18.50 | $18.39 | $18.46 | $11.03 | 97,209 |
| 2018-08-21 | $18.42 | $18.59 | $18.34 | $18.45 | $11.02 | 85,023 |
| 2018-08-20 | $18.43 | $18.49 | $18.34 | $18.34 | $10.96 | 77,544 |
| 2018-08-17 | $18.31 | $18.47 | $18.29 | $18.43 | $11.01 | 87,182 |
| 2018-08-16 | $18.17 | $18.36 | $18.17 | $18.33 | $10.95 | 114,771 |
| 2018-08-15 | $18.04 | $18.20 | $18.02 | $18.17 | $10.86 | 73,871 |
| 2018-08-14 | $18.02 | $18.15 | $17.97 | $18.11 | $10.82 | 56,953 |
| 2018-08-13 | $18.01 | $18.01 | $17.85 | $17.95 | $10.72 | 83,302 |
| 2018-08-10 | $17.93 | $18.08 | $17.80 | $17.99 | $10.75 | 79,233 |
| 2018-08-09 | $18.00 | $18.09 | $17.57 | $17.99 | $10.75 | 166,821 |
| 2018-08-08 | $18.07 | $18.20 | $18.01 | $18.14 | $10.84 | 58,877 |
| 2018-08-07 | $18.27 | $18.27 | $18.07 | $18.09 | $10.81 | 84,457 |
| 2018-08-06 | $18.28 | $18.41 | $18.17 | $18.28 | $10.92 | 65,388 |
| 2018-08-03 | $18.33 | $18.45 | $18.28 | $18.31 | $10.94 | 62,758 |
| 2018-08-02 | $18.29 | $18.40 | $18.27 | $18.31 | $10.94 | 88,146 |
| 2018-08-01 | $18.46 | $18.46 | $18.18 | $18.32 | $10.94 | 90,262 |
| 2018-07-31 | $18.49 | $18.63 | $18.34 | $18.42 | $11.00 | 153,097 |
| 2018-07-30 | $18.21 | $18.49 | $18.18 | $18.42 | $11.00 | 166,150 |
| 2018-07-27 | $18.32 | $18.33 | $18.17 | $18.23 | $10.89 | 122,892 |
| 2018-07-26 | $18.21 | $18.37 | $18.16 | $18.32 | $10.94 | 111,321 |
| 2018-07-25 | $18.20 | $18.25 | $18.08 | $18.21 | $10.88 | 87,238 |
| 2018-07-24 | $18.23 | $18.23 | $18.06 | $18.13 | $10.83 | 102,291 |
| 2018-07-23 | $18.29 | $18.29 | $18.15 | $18.15 | $10.84 | 66,176 |
| 2018-07-20 | $18.25 | $18.36 | $18.11 | $18.29 | $10.93 | 168,066 |
| 2018-07-19 | $18.11 | $18.22 | $18.02 | $18.18 | $10.86 | 128,399 |
| 2018-07-18 | $17.97 | $18.02 | $17.87 | $17.98 | $10.74 | 71,254 |
| 2018-07-17 | $17.98 | $18.07 | $17.94 | $18.00 | $10.75 | 57,641 |
| 2018-07-16 | $18.00 | $18.00 | $17.91 | $17.97 | $10.74 | 56,873 |
| 2018-07-13 | $18.01 | $18.10 | $17.96 | $18.00 | $10.75 | 88,039 |
| 2018-07-12 | $18.22 | $18.22 | $17.98 | $18.04 | $10.78 | 128,053 |
| 2018-07-11 | $18.14 | $18.31 | $18.14 | $18.20 | $10.87 | 55,445 |
| 2018-07-10 | $18.31 | $18.31 | $18.13 | $18.19 | $10.87 | 109,124 |
| 2018-07-09 | $18.25 | $18.37 | $18.14 | $18.31 | $10.94 | 109,284 |
| 2018-07-06 | $18.23 | $18.32 | $18.23 | $18.25 | $10.90 | 91,974 |
| 2018-07-05 | $18.17 | $18.31 | $18.10 | $18.25 | $10.90 | 120,310 |
| 2018-07-03 | $17.99 | $18.25 | $17.99 | $18.15 | $10.84 | 96,147 |
| 2018-07-02 | $17.79 | $18.05 | $17.78 | $17.99 | $10.75 | 190,362 |
| 2018-06-29 | $17.94 | $18.00 | $17.83 | $17.86 | $10.67 | 147,237 |
| 2018-06-28 | $17.69 | $17.99 | $17.54 | $17.94 | $10.72 | 205,395 |
| 2018-06-27 | $18.45 | $18.45 | $18.14 | $18.14 | $10.55 | 237,673 |
| 2018-06-26 | $18.47 | $18.60 | $18.40 | $18.40 | $10.70 | 229,856 |
| 2018-06-25 | $18.45 | $18.52 | $18.41 | $18.45 | $10.73 | 154,357 |
| 2018-06-22 | $18.50 | $18.61 | $18.41 | $18.43 | $10.72 | 434,108 |
| 2018-06-21 | $18.72 | $18.72 | $18.50 | $18.50 | $10.76 | 172,016 |
| 2018-06-20 | $18.57 | $18.67 | $18.50 | $18.65 | $10.85 | 231,123 |
| 2018-06-19 | $18.53 | $18.62 | $18.45 | $18.62 | $10.83 | 239,094 |
| 2018-06-18 | $18.75 | $18.75 | $18.44 | $18.53 | $10.78 | 318,480 |
| 2018-06-15 | $18.34 | $18.43 | $18.29 | $18.43 | $10.72 | 507,094 |
| 2018-06-14 | $18.29 | $18.48 | $18.18 | $18.35 | $10.67 | 172,998 |
| 2018-06-13 | $18.21 | $18.27 | $18.15 | $18.17 | $10.57 | 159,064 |
| 2018-06-12 | $18.34 | $18.38 | $18.19 | $18.23 | $10.60 | 179,014 |
| 2018-06-11 | $18.45 | $18.49 | $18.34 | $18.37 | $10.68 | 127,781 |
| 2018-06-08 | $18.09 | $18.59 | $18.09 | $18.39 | $10.69 | 474,652 |
| 2018-06-07 | $18.10 | $18.28 | $18.06 | $18.11 | $10.53 | 274,088 |
| 2018-06-06 | $17.94 | $18.12 | $17.91 | $18.09 | $10.52 | 259,492 |
| 2018-06-05 | $18.00 | $18.04 | $17.88 | $17.94 | $10.43 | 253,800 |
| 2018-06-04 | $18.04 | $18.05 | $17.92 | $17.95 | $10.44 | 320,819 |
| 2018-06-01 | $18.04 | $18.15 | $17.97 | $17.98 | $10.46 | 506,085 |
| 2018-05-31 | $18.11 | $18.27 | $17.93 | $17.98 | $10.46 | 1,803,971 |
| 2018-05-30 | $19.08 | $19.20 | $19.05 | $19.18 | $11.15 | 100,407 |
| 2018-05-29 | $18.95 | $19.10 | $18.95 | $19.06 | $11.08 | 73,486 |
| 2018-05-25 | $18.82 | $19.06 | $18.82 | $19.03 | $11.07 | 41,504 |
| 2018-05-24 | $19.05 | $19.05 | $18.83 | $18.83 | $10.95 | 44,978 |
| 2018-05-23 | $18.93 | $19.10 | $18.77 | $19.06 | $11.08 | 66,719 |
| 2018-05-22 | $19.05 | $19.05 | $18.93 | $18.93 | $11.01 | 43,138 |
| 2018-05-21 | $18.94 | $19.13 | $18.84 | $19.03 | $11.07 | 96,618 |
| 2018-05-18 | $18.86 | $18.92 | $18.80 | $18.86 | $10.97 | 42,424 |
| 2018-05-17 | $18.84 | $18.88 | $18.80 | $18.86 | $10.97 | 35,948 |
| 2018-05-16 | $18.75 | $18.88 | $18.70 | $18.84 | $10.96 | 61,343 |
| 2018-05-15 | $18.62 | $18.75 | $18.62 | $18.69 | $10.87 | 46,355 |
| 2018-05-14 | $18.63 | $18.78 | $18.57 | $18.64 | $10.84 | 85,225 |
| 2018-05-11 | $18.40 | $18.59 | $18.38 | $18.57 | $10.80 | 129,136 |
| 2018-05-10 | $18.05 | $18.44 | $18.03 | $18.31 | $10.65 | 155,956 |
| 2018-05-09 | $17.96 | $18.04 | $17.72 | $17.96 | $10.44 | 97,711 |
| 2018-05-08 | $17.97 | $18.00 | $17.85 | $17.92 | $10.42 | 83,047 |
| 2018-05-07 | $17.82 | $18.08 | $17.81 | $18.01 | $10.47 | 127,344 |
| 2018-05-04 | $17.73 | $17.87 | $17.67 | $17.84 | $10.37 | 56,071 |
| 2018-05-03 | $17.52 | $17.70 | $17.39 | $17.70 | $10.29 | 86,649 |
| 2018-05-02 | $17.65 | $17.68 | $17.51 | $17.54 | $10.20 | 71,472 |
| 2018-05-01 | $17.60 | $17.72 | $17.47 | $17.66 | $10.27 | 42,381 |
| 2018-04-30 | $17.84 | $17.86 | $17.58 | $17.62 | $10.25 | 101,355 |
| 2018-04-27 | $17.67 | $17.84 | $17.66 | $17.80 | $10.35 | 68,607 |
| 2018-04-26 | $17.63 | $17.76 | $17.55 | $17.64 | $10.26 | 44,632 |
| 2018-04-25 | $17.66 | $17.70 | $17.40 | $17.62 | $10.25 | 67,047 |
| 2018-04-24 | $17.58 | $17.69 | $17.46 | $17.63 | $10.25 | 41,916 |
| 2018-04-23 | $17.56 | $17.60 | $17.42 | $17.57 | $10.22 | 38,597 |
| 2018-04-20 | $17.43 | $17.53 | $17.43 | $17.45 | $10.15 | 145,028 |
| 2018-04-19 | $17.64 | $17.72 | $17.47 | $17.50 | $10.18 | 81,933 |
| 2018-04-18 | $17.65 | $17.75 | $17.60 | $17.63 | $10.25 | 31,692 |
| 2018-04-17 | $17.55 | $17.66 | $17.43 | $17.60 | $10.24 | 59,453 |
| 2018-04-16 | $17.52 | $17.56 | $17.38 | $17.50 | $10.18 | 48,311 |
| 2018-04-13 | $17.59 | $17.59 | $17.36 | $17.42 | $10.13 | 36,089 |
| 2018-04-12 | $17.58 | $17.61 | $17.45 | $17.49 | $10.17 | 49,109 |
| 2018-04-11 | $17.60 | $17.62 | $17.47 | $17.58 | $10.22 | 39,325 |
| 2018-04-10 | $17.70 | $17.70 | $17.58 | $17.62 | $10.25 | 55,820 |
| 2018-04-09 | $17.60 | $17.69 | $17.55 | $17.58 | $10.22 | 64,833 |
| 2018-04-06 | $17.56 | $17.65 | $17.47 | $17.55 | $10.21 | 55,457 |
| 2018-04-05 | $17.58 | $17.60 | $17.48 | $17.55 | $10.21 | 52,073 |
| 2018-04-04 | $17.39 | $17.60 | $17.39 | $17.56 | $10.21 | 51,519 |
| 2018-04-03 | $17.40 | $17.51 | $17.32 | $17.51 | $10.18 | 78,134 |
| 2018-04-02 | $17.52 | $17.58 | $17.23 | $17.36 | $10.10 | 65,377 |
| 2018-03-29 | $17.37 | $17.66 | $17.37 | $17.54 | $10.20 | 206,674 |
| 2018-03-28 | $17.21 | $17.40 | $17.14 | $17.36 | $10.10 | 144,560 |
| 2018-03-27 | $17.67 | $17.89 | $17.52 | $17.72 | $10.02 | 159,928 |
| 2018-03-26 | $17.40 | $17.71 | $17.39 | $17.66 | $9.99 | 92,997 |
| 2018-03-23 | $17.55 | $17.55 | $17.38 | $17.39 | $9.84 | 73,641 |
| 2018-03-22 | $17.49 | $17.71 | $17.48 | $17.52 | $9.91 | 98,120 |
| 2018-03-21 | $17.49 | $17.70 | $17.49 | $17.52 | $9.91 | 73,468 |
| 2018-03-20 | $17.66 | $17.68 | $17.49 | $17.49 | $9.89 | 88,034 |
| 2018-03-19 | $17.68 | $17.83 | $17.51 | $17.69 | $10.00 | 134,351 |
| 2018-03-16 | $17.00 | $17.85 | $17.00 | $17.70 | $10.01 | 218,541 |
| 2018-03-15 | $17.21 | $17.21 | $16.80 | $16.94 | $9.58 | 152,623 |
| 2018-03-14 | $16.95 | $17.25 | $16.79 | $17.14 | $9.69 | 191,639 |
| 2018-03-13 | $17.00 | $17.18 | $16.75 | $16.96 | $9.59 | 94,874 |
| 2018-03-12 | $16.74 | $16.97 | $16.74 | $16.95 | $9.59 | 83,478 |
| 2018-03-09 | $16.73 | $16.76 | $16.52 | $16.73 | $9.46 | 57,709 |
| 2018-03-08 | $16.59 | $16.66 | $16.46 | $16.60 | $9.39 | 43,604 |
| 2018-03-07 | $16.47 | $16.62 | $16.47 | $16.55 | $9.36 | 51,813 |
| 2018-03-06 | $16.40 | $16.52 | $16.30 | $16.51 | $9.34 | 61,763 |
| 2018-03-05 | $16.23 | $16.54 | $16.23 | $16.39 | $9.27 | 62,335 |
| 2018-03-02 | $16.03 | $16.30 | $16.03 | $16.26 | $9.20 | 82,494 |
| 2018-03-01 | $16.12 | $16.31 | $16.04 | $16.12 | $9.12 | 130,192 |
| 2018-02-28 | $16.45 | $16.45 | $16.12 | $16.12 | $9.12 | 95,993 |
| 2018-02-27 | $16.79 | $16.86 | $16.42 | $16.46 | $9.31 | 72,487 |
| 2018-02-26 | $16.93 | $16.93 | $16.73 | $16.85 | $9.53 | 52,304 |
| 2018-02-23 | $16.60 | $16.75 | $16.58 | $16.71 | $9.45 | 49,697 |
| 2018-02-22 | $16.57 | $16.64 | $16.48 | $16.50 | $9.33 | 53,046 |
| 2018-02-21 | $16.68 | $17.02 | $16.54 | $16.55 | $9.36 | 88,646 |
| 2018-02-20 | $16.98 | $17.18 | $16.63 | $16.64 | $9.41 | 97,615 |
| 2018-02-16 | $17.05 | $17.35 | $17.05 | $17.13 | $9.69 | 99,225 |
| 2018-02-15 | $16.89 | $17.09 | $16.80 | $17.09 | $9.67 | 73,639 |
| 2018-02-14 | $16.65 | $16.82 | $16.64 | $16.80 | $9.50 | 74,885 |
| 2018-02-13 | $16.60 | $16.81 | $16.51 | $16.70 | $9.45 | 82,569 |
| 2018-02-12 | $16.45 | $16.68 | $16.35 | $16.65 | $9.42 | 96,704 |
| 2018-02-09 | $16.53 | $16.61 | $16.25 | $16.38 | $9.26 | 201,091 |
| 2018-02-08 | $16.50 | $16.73 | $16.43 | $16.44 | $9.30 | 151,200 |
| 2018-02-07 | $16.55 | $16.82 | $16.42 | $16.51 | $9.34 | 99,816 |
| 2018-02-06 | $16.04 | $16.61 | $16.01 | $16.50 | $9.33 | 164,840 |
| 2018-02-05 | $16.61 | $16.62 | $16.07 | $16.26 | $9.20 | 314,725 |
| 2018-02-02 | $16.91 | $16.95 | $16.66 | $16.71 | $9.45 | 166,547 |
| 2018-02-01 | $16.95 | $17.15 | $16.88 | $16.97 | $9.60 | 150,503 |
| 2018-01-31 | $17.24 | $17.33 | $16.83 | $16.96 | $9.59 | 123,753 |
| 2018-01-30 | $17.16 | $17.32 | $17.15 | $17.17 | $9.71 | 103,834 |
| 2018-01-29 | $17.48 | $17.48 | $17.10 | $17.21 | $9.73 | 169,542 |
| 2018-01-26 | $17.66 | $17.66 | $17.37 | $17.54 | $9.92 | 109,583 |
| 2018-01-25 | $17.55 | $17.67 | $17.55 | $17.62 | $9.97 | 158,705 |
| 2018-01-24 | $17.55 | $17.67 | $17.46 | $17.49 | $9.89 | 85,833 |
| 2018-01-23 | $17.42 | $17.61 | $17.38 | $17.55 | $9.93 | 68,479 |
| 2018-01-22 | $17.25 | $17.52 | $17.25 | $17.44 | $9.86 | 130,468 |
| 2018-01-19 | $17.18 | $17.40 | $17.18 | $17.31 | $9.79 | 85,918 |
| 2018-01-18 | $17.40 | $17.45 | $17.20 | $17.22 | $9.74 | 128,719 |
| 2018-01-17 | $17.41 | $17.51 | $17.34 | $17.46 | $9.87 | 112,081 |
| 2018-01-16 | $17.70 | $17.79 | $17.43 | $17.44 | $9.86 | 137,900 |
| 2018-01-12 | $17.64 | $17.76 | $17.52 | $17.62 | $9.97 | 115,638 |
| 2018-01-11 | $17.65 | $17.70 | $17.55 | $17.64 | $9.98 | 141,443 |
| 2018-01-10 | $17.73 | $17.80 | $17.52 | $17.61 | $9.96 | 105,464 |
| 2018-01-09 | $17.72 | $17.75 | $17.62 | $17.73 | $10.03 | 83,033 |
| 2018-01-08 | $17.69 | $17.81 | $17.62 | $17.71 | $10.02 | 110,335 |
| 2018-01-05 | $17.63 | $17.77 | $17.57 | $17.70 | $10.01 | 92,412 |
| 2018-01-04 | $17.68 | $17.72 | $17.55 | $17.55 | $9.93 | 167,772 |
| 2018-01-03 | $17.97 | $18.07 | $17.56 | $17.64 | $9.98 | 205,536 |
| 2018-01-02 | $18.10 | $18.10 | $17.83 | $18.00 | $10.18 | 220,218 |
| 2017-12-29 | $18.18 | $18.27 | $17.98 | $17.99 | $10.17 | 88,991 |
| 2017-12-28 | $17.86 | $18.27 | $17.86 | $18.18 | $10.28 | 174,122 |
| 2017-12-27 | $18.55 | $18.55 | $18.35 | $18.45 | $10.16 | 177,891 |
| 2017-12-26 | $18.38 | $18.56 | $18.38 | $18.48 | $10.18 | 98,963 |
| 2017-12-22 | $18.50 | $18.51 | $18.32 | $18.42 | $10.14 | 101,730 |
| 2017-12-21 | $18.25 | $18.57 | $18.19 | $18.43 | $10.15 | 176,570 |
| 2017-12-20 | $18.10 | $18.29 | $18.10 | $18.19 | $10.02 | 146,361 |
| 2017-12-19 | $18.47 | $18.59 | $18.10 | $18.10 | $9.97 | 162,714 |
| 2017-12-18 | $18.65 | $18.76 | $18.46 | $18.47 | $10.17 | 145,439 |
| 2017-12-15 | $18.39 | $18.75 | $18.39 | $18.54 | $10.21 | 206,825 |
| 2017-12-14 | $18.48 | $18.51 | $18.32 | $18.32 | $10.09 | 144,649 |
| 2017-12-13 | $18.49 | $18.57 | $18.45 | $18.47 | $10.17 | 151,310 |
| 2017-12-12 | $18.44 | $18.54 | $18.44 | $18.46 | $10.17 | 84,916 |
| 2017-12-11 | $18.44 | $18.58 | $18.40 | $18.44 | $10.16 | 83,053 |
| 2017-12-08 | $18.52 | $18.54 | $18.37 | $18.45 | $10.16 | 58,620 |
| 2017-12-07 | $18.40 | $18.59 | $18.38 | $18.45 | $10.16 | 64,851 |
| 2017-12-06 | $18.52 | $18.55 | $18.38 | $18.41 | $10.14 | 51,818 |
| 2017-12-05 | $18.52 | $18.65 | $18.44 | $18.51 | $10.19 | 92,109 |
| 2017-12-04 | $18.53 | $18.70 | $18.49 | $18.52 | $10.20 | 105,097 |
| 2017-12-01 | $18.16 | $18.49 | $18.07 | $18.44 | $10.16 | 103,575 |
| 2017-11-30 | $18.53 | $18.53 | $18.15 | $18.22 | $10.03 | 126,410 |
| 2017-11-29 | $18.55 | $18.65 | $18.39 | $18.50 | $10.19 | 74,986 |
| 2017-11-28 | $18.38 | $18.51 | $18.32 | $18.50 | $10.19 | 99,588 |
| 2017-11-27 | $18.41 | $18.50 | $18.26 | $18.26 | $10.06 | 112,969 |
| 2017-11-24 | $18.49 | $18.56 | $18.35 | $18.41 | $10.14 | 87,568 |
| 2017-11-22 | $18.49 | $18.61 | $18.45 | $18.51 | $10.19 | 63,655 |
| 2017-11-21 | $18.26 | $18.46 | $18.26 | $18.45 | $10.16 | 83,596 |
| 2017-11-20 | $18.03 | $18.20 | $18.03 | $18.18 | $10.01 | 77,932 |
| 2017-11-17 | $17.86 | $18.09 | $17.84 | $17.98 | $9.90 | 72,200 |
| 2017-11-16 | $17.77 | $18.02 | $17.77 | $17.90 | $9.86 | 91,929 |
| 2017-11-15 | $17.81 | $17.99 | $17.78 | $17.78 | $9.79 | 92,700 |
| 2017-11-14 | $17.65 | $18.06 | $17.65 | $17.94 | $9.88 | 82,212 |
| 2017-11-13 | $17.80 | $17.81 | $17.57 | $17.72 | $9.76 | 141,973 |
| 2017-11-10 | $17.97 | $18.11 | $17.86 | $17.87 | $9.84 | 120,628 |
| 2017-11-09 | $18.02 | $18.04 | $17.81 | $18.01 | $9.92 | 69,613 |
| 2017-11-08 | $18.10 | $18.11 | $17.86 | $18.02 | $9.92 | 124,048 |
| 2017-11-07 | $17.80 | $18.01 | $17.70 | $17.95 | $9.89 | 124,178 |
| 2017-11-06 | $18.10 | $18.10 | $17.55 | $17.74 | $9.77 | 233,357 |
| 2017-11-03 | $18.14 | $18.14 | $18.01 | $18.02 | $9.92 | 101,628 |
| 2017-11-02 | $18.27 | $18.29 | $18.01 | $18.14 | $9.99 | 119,078 |
| 2017-11-01 | $18.33 | $18.37 | $18.18 | $18.27 | $10.06 | 115,900 |
| 2017-10-31 | $18.34 | $18.34 | $18.20 | $18.21 | $10.03 | 187,481 |
| 2017-10-30 | $18.58 | $18.58 | $18.22 | $18.31 | $10.08 | 127,093 |
| 2017-10-27 | $18.18 | $18.54 | $18.07 | $18.51 | $10.19 | 210,804 |
| 2017-10-26 | $18.60 | $18.66 | $18.16 | $18.28 | $10.07 | 178,638 |
| 2017-10-25 | $18.69 | $18.69 | $18.29 | $18.49 | $10.18 | 136,397 |
| 2017-10-24 | $18.76 | $18.81 | $18.63 | $18.70 | $10.30 | 90,765 |
| 2017-10-23 | $19.04 | $19.04 | $18.63 | $18.71 | $10.30 | 101,729 |
| 2017-10-20 | $18.89 | $19.05 | $18.71 | $19.04 | $10.49 | 132,940 |
| 2017-10-19 | $18.72 | $18.80 | $18.58 | $18.76 | $10.33 | 80,359 |
| 2017-10-18 | $18.58 | $18.72 | $18.56 | $18.68 | $10.29 | 61,265 |
| 2017-10-17 | $18.65 | $18.69 | $18.52 | $18.60 | $10.24 | 110,042 |
| 2017-10-16 | $18.60 | $18.76 | $18.58 | $18.66 | $10.28 | 93,217 |
| 2017-10-13 | $18.58 | $18.60 | $18.51 | $18.58 | $10.23 | 104,737 |
| 2017-10-12 | $18.51 | $18.63 | $18.51 | $18.57 | $10.23 | 99,918 |
| 2017-10-11 | $18.45 | $18.58 | $18.41 | $18.53 | $10.20 | 96,882 |
| 2017-10-10 | $18.29 | $18.59 | $18.26 | $18.40 | $10.13 | 197,911 |
| 2017-10-09 | $18.15 | $18.31 | $18.11 | $18.23 | $10.04 | 129,864 |
| 2017-10-06 | $18.14 | $18.15 | $17.96 | $18.07 | $9.95 | 84,986 |
| 2017-10-05 | $18.15 | $18.27 | $18.06 | $18.15 | $10.00 | 105,490 |
| 2017-10-04 | $18.20 | $18.20 | $18.09 | $18.10 | $9.97 | 86,757 |
| 2017-10-03 | $18.19 | $18.25 | $18.19 | $18.19 | $10.02 | 89,704 |
| 2017-10-02 | $18.00 | $18.20 | $17.93 | $18.18 | $10.01 | 93,749 |
| 2017-09-29 | $18.25 | $18.25 | $17.96 | $18.10 | $9.97 | 94,659 |
| 2017-09-28 | $17.98 | $18.23 | $17.87 | $18.22 | $10.03 | 189,565 |
| 2017-09-27 | $18.51 | $18.60 | $18.31 | $18.46 | $9.90 | 198,219 |
| 2017-09-26 | $18.59 | $18.60 | $18.47 | $18.48 | $9.91 | 105,844 |
| 2017-09-25 | $18.50 | $18.57 | $18.43 | $18.55 | $9.95 | 155,016 |
| 2017-09-22 | $18.25 | $18.49 | $18.25 | $18.45 | $9.89 | 123,704 |
| 2017-09-21 | $18.30 | $18.42 | $18.20 | $18.24 | $9.78 | 62,846 |
| 2017-09-20 | $18.42 | $18.42 | $18.19 | $18.26 | $9.79 | 63,920 |
| 2017-09-19 | $18.24 | $18.49 | $18.24 | $18.37 | $9.85 | 87,362 |
| 2017-09-18 | $18.30 | $18.32 | $18.17 | $18.20 | $9.76 | 116,223 |
| 2017-09-15 | $18.09 | $18.22 | $18.02 | $18.11 | $9.71 | 250,649 |
| 2017-09-14 | $18.09 | $18.21 | $18.06 | $18.15 | $9.73 | 105,586 |
| 2017-09-13 | $18.43 | $18.43 | $18.17 | $18.17 | $9.74 | 131,997 |
| 2017-09-12 | $18.30 | $18.50 | $18.30 | $18.42 | $9.88 | 61,789 |
| 2017-09-11 | $18.31 | $18.48 | $18.23 | $18.31 | $9.82 | 113,524 |
| 2017-09-08 | $18.43 | $18.46 | $18.33 | $18.34 | $9.84 | 51,261 |
| 2017-09-07 | $18.32 | $18.46 | $18.24 | $18.44 | $9.89 | 93,219 |
| 2017-09-06 | $18.39 | $18.47 | $18.12 | $18.30 | $9.81 | 144,087 |
| 2017-09-05 | $18.64 | $18.75 | $18.20 | $18.32 | $9.83 | 129,254 |
| 2017-09-01 | $18.52 | $18.68 | $18.52 | $18.67 | $10.01 | 55,731 |
| 2017-08-31 | $18.46 | $18.60 | $18.45 | $18.48 | $9.91 | 74,546 |
| 2017-08-30 | $18.41 | $18.53 | $18.36 | $18.46 | $9.90 | 91,853 |
| 2017-08-29 | $18.70 | $18.72 | $18.41 | $18.42 | $9.88 | 136,714 |
| 2017-08-28 | $18.74 | $18.83 | $18.70 | $18.74 | $10.05 | 75,108 |
| 2017-08-25 | $18.85 | $18.85 | $18.66 | $18.77 | $10.07 | 76,951 |
| 2017-08-24 | $18.68 | $18.85 | $18.68 | $18.83 | $10.10 | 109,516 |
| 2017-08-23 | $18.76 | $18.85 | $18.65 | $18.67 | $10.01 | 137,389 |
| 2017-08-22 | $18.66 | $18.85 | $18.62 | $18.82 | $10.09 | 101,958 |
| 2017-08-21 | $18.60 | $18.73 | $18.53 | $18.61 | $9.98 | 89,332 |
| 2017-08-18 | $18.51 | $18.75 | $18.35 | $18.61 | $9.98 | 149,256 |
| 2017-08-17 | $18.74 | $18.90 | $18.59 | $18.59 | $9.97 | 118,814 |
| 2017-08-16 | $18.91 | $18.95 | $18.79 | $18.84 | $10.10 | 87,825 |
| 2017-08-15 | $18.75 | $18.88 | $18.49 | $18.82 | $10.09 | 148,017 |
| 2017-08-14 | $18.41 | $18.72 | $18.30 | $18.71 | $10.03 | 202,117 |
| 2017-08-11 | $18.50 | $18.55 | $18.00 | $18.35 | $9.84 | 209,100 |
| 2017-08-10 | $19.03 | $19.15 | $18.54 | $18.63 | $9.99 | 248,080 |
| 2017-08-09 | $19.06 | $19.26 | $18.98 | $19.02 | $10.20 | 157,995 |
| 2017-08-08 | $19.24 | $19.43 | $19.23 | $19.35 | $10.38 | 82,465 |
| 2017-08-07 | $19.31 | $19.32 | $19.10 | $19.31 | $10.36 | 128,850 |
| 2017-08-04 | $19.28 | $19.28 | $19.10 | $19.20 | $10.30 | 99,900 |
| 2017-08-03 | $19.28 | $19.29 | $19.12 | $19.17 | $10.28 | 83,500 |
| 2017-08-02 | $19.32 | $19.32 | $19.20 | $19.27 | $10.33 | 83,280 |
| 2017-08-01 | $19.22 | $19.33 | $19.07 | $19.32 | $10.36 | 89,329 |
| 2017-07-31 | $18.96 | $19.24 | $18.96 | $19.19 | $10.29 | 195,598 |
| 2017-07-28 | $19.05 | $19.08 | $18.87 | $18.96 | $10.17 | 71,394 |
| 2017-07-27 | $18.95 | $19.10 | $18.90 | $19.06 | $10.22 | 102,993 |
| 2017-07-26 | $18.99 | $19.01 | $18.84 | $18.95 | $10.16 | 108,317 |
| 2017-07-25 | $19.08 | $19.08 | $18.76 | $18.89 | $10.13 | 159,402 |
| 2017-07-24 | $19.01 | $19.07 | $18.90 | $18.99 | $10.18 | 146,591 |
| 2017-07-21 | $19.17 | $19.17 | $18.86 | $19.01 | $10.20 | 172,275 |
| 2017-07-20 | $18.85 | $19.14 | $18.78 | $19.03 | $10.21 | 162,861 |
| 2017-07-19 | $18.86 | $18.92 | $18.72 | $18.80 | $10.08 | 150,898 |
| 2017-07-18 | $18.86 | $18.94 | $18.69 | $18.78 | $10.07 | 162,551 |
| 2017-07-17 | $18.85 | $19.00 | $18.78 | $18.92 | $10.15 | 127,336 |
| 2017-07-14 | $18.67 | $18.93 | $18.67 | $18.86 | $10.11 | 94,555 |
| 2017-07-13 | $18.97 | $18.99 | $18.58 | $18.73 | $10.04 | 155,109 |
| 2017-07-12 | $18.89 | $19.09 | $18.75 | $18.97 | $10.17 | 269,471 |
| 2017-07-11 | $18.62 | $18.78 | $18.47 | $18.78 | $10.07 | 226,326 |
| 2017-07-10 | $18.52 | $18.69 | $18.39 | $18.62 | $9.99 | 137,249 |
| 2017-07-07 | $18.38 | $18.52 | $18.27 | $18.51 | $9.93 | 152,010 |
| 2017-07-06 | $18.53 | $18.59 | $18.37 | $18.45 | $9.89 | 165,028 |
| 2017-07-05 | $18.68 | $18.73 | $18.40 | $18.63 | $9.99 | 175,580 |
| 2017-07-03 | $18.43 | $18.79 | $18.39 | $18.69 | $10.02 | 105,306 |
| 2017-06-30 | $18.64 | $18.64 | $18.38 | $18.47 | $9.91 | 135,004 |
| 2017-06-29 | $18.95 | $18.95 | $18.37 | $18.59 | $9.97 | 225,265 |
| 2017-06-28 | $18.49 | $19.13 | $18.28 | $18.97 | $10.17 | 306,630 |
| 2017-06-27 | $18.97 | $19.09 | $18.78 | $18.80 | $9.83 | 360,842 |
| 2017-06-26 | $18.88 | $19.09 | $18.76 | $19.01 | $9.94 | 338,161 |
| 2017-06-23 | $18.70 | $18.96 | $18.56 | $18.86 | $9.86 | 1,526,941 |
| 2017-06-22 | $18.50 | $18.78 | $18.49 | $18.58 | $9.71 | 181,033 |
| 2017-06-21 | $18.80 | $18.94 | $18.40 | $18.50 | $9.67 | 196,869 |
| 2017-06-20 | $18.79 | $18.91 | $18.64 | $18.81 | $9.83 | 145,737 |
| 2017-06-19 | $19.00 | $19.00 | $18.79 | $18.86 | $9.86 | 243,924 |
| 2017-06-16 | $18.50 | $18.94 | $18.44 | $18.94 | $9.90 | 507,006 |
| 2017-06-15 | $18.32 | $18.48 | $18.28 | $18.42 | $9.63 | 175,110 |
| 2017-06-14 | $18.35 | $18.38 | $18.06 | $18.30 | $9.57 | 179,135 |
| 2017-06-13 | $18.40 | $18.40 | $18.14 | $18.35 | $9.59 | 235,832 |
| 2017-06-12 | $18.18 | $18.49 | $18.18 | $18.33 | $9.58 | 223,795 |
| 2017-06-09 | $17.90 | $18.32 | $17.82 | $18.17 | $9.50 | 150,375 |
| 2017-06-08 | $17.85 | $17.88 | $17.74 | $17.82 | $9.32 | 106,917 |
| 2017-06-07 | $17.89 | $17.96 | $17.80 | $17.85 | $9.33 | 140,284 |
| 2017-06-06 | $17.83 | $17.84 | $17.52 | $17.83 | $9.32 | 144,886 |
| 2017-06-05 | $18.00 | $18.00 | $17.61 | $17.78 | $9.30 | 200,206 |
| 2017-06-02 | $18.04 | $18.09 | $17.93 | $18.04 | $9.43 | 126,451 |
| 2017-06-01 | $18.18 | $18.19 | $17.89 | $18.05 | $9.44 | 127,233 |
| 2017-05-31 | $18.30 | $18.30 | $17.97 | $18.09 | $9.46 | 135,016 |
| 2017-05-30 | $18.37 | $18.37 | $18.19 | $18.22 | $9.53 | 164,571 |
| 2017-05-26 | $18.37 | $18.37 | $18.24 | $18.33 | $9.58 | 110,235 |
| 2017-05-25 | $18.29 | $18.38 | $18.26 | $18.35 | $9.59 | 161,198 |
| 2017-05-24 | $18.20 | $18.33 | $18.20 | $18.25 | $9.54 | 197,131 |
| 2017-05-23 | $18.12 | $18.25 | $18.07 | $18.20 | $9.51 | 220,599 |
| 2017-05-22 | $17.95 | $18.10 | $17.95 | $18.08 | $9.45 | 261,693 |
| 2017-05-19 | $17.89 | $18.00 | $17.87 | $17.94 | $9.38 | 346,346 |
| 2017-05-18 | $17.75 | $17.87 | $17.73 | $17.83 | $9.32 | 165,102 |
| 2017-05-17 | $17.80 | $17.84 | $17.73 | $17.79 | $9.30 | 114,624 |
| 2017-05-16 | $17.75 | $17.81 | $17.65 | $17.79 | $9.30 | 169,761 |
| 2017-05-15 | $17.41 | $17.74 | $17.35 | $17.74 | $9.27 | 206,071 |
| 2017-05-12 | $17.38 | $17.66 | $17.38 | $17.50 | $9.15 | 208,802 |
| 2017-05-11 | $17.35 | $17.48 | $17.25 | $17.38 | $9.09 | 123,086 |
| 2017-05-10 | $16.85 | $17.43 | $16.85 | $17.38 | $9.09 | 347,288 |
| 2017-05-09 | $17.22 | $17.32 | $16.57 | $16.63 | $8.69 | 386,670 |
| 2017-05-08 | $17.32 | $17.38 | $17.15 | $17.25 | $9.02 | 140,179 |
| 2017-05-05 | $17.39 | $17.50 | $17.21 | $17.33 | $9.06 | 108,267 |
| 2017-05-04 | $17.54 | $17.62 | $17.23 | $17.40 | $9.10 | 179,352 |
| 2017-05-03 | $17.60 | $17.72 | $17.44 | $17.58 | $9.19 | 309,604 |
| 2017-05-02 | $17.75 | $17.75 | $17.51 | $17.60 | $9.20 | 101,741 |
| 2017-05-01 | $17.40 | $17.71 | $17.39 | $17.65 | $9.23 | 106,924 |
| 2017-04-28 | $17.68 | $17.70 | $17.34 | $17.39 | $9.09 | 123,380 |
| 2017-04-27 | $17.56 | $17.69 | $17.56 | $17.67 | $9.24 | 173,267 |
| 2017-04-26 | $17.55 | $17.59 | $17.54 | $17.58 | $9.19 | 174,289 |
| 2017-04-25 | $17.57 | $17.59 | $17.50 | $17.55 | $9.18 | 106,616 |
| 2017-04-24 | $17.59 | $17.60 | $17.48 | $17.49 | $9.14 | 169,815 |
| 2017-04-21 | $17.45 | $17.54 | $17.45 | $17.47 | $9.13 | 125,954 |
| 2017-04-20 | $17.50 | $17.54 | $17.31 | $17.45 | $9.12 | 223,298 |
| 2017-04-19 | $17.45 | $17.52 | $17.43 | $17.46 | $9.13 | 148,616 |
| 2017-04-18 | $17.40 | $17.53 | $17.37 | $17.44 | $9.12 | 234,748 |
| 2017-04-17 | $17.35 | $17.45 | $17.28 | $17.39 | $9.09 | 139,311 |
| 2017-04-13 | $17.31 | $17.42 | $17.27 | $17.36 | $9.08 | 114,196 |
| 2017-04-12 | $17.35 | $17.39 | $17.21 | $17.35 | $9.07 | 142,529 |
| 2017-04-11 | $17.32 | $17.43 | $17.29 | $17.34 | $9.07 | 196,993 |
| 2017-04-10 | $17.04 | $17.34 | $17.02 | $17.27 | $9.03 | 165,143 |
| 2017-04-07 | $17.21 | $17.40 | $17.00 | $17.00 | $8.89 | 280,314 |
| 2017-04-06 | $17.25 | $17.40 | $17.17 | $17.27 | $9.03 | 190,631 |
| 2017-04-05 | $17.37 | $17.50 | $17.25 | $17.25 | $9.02 | 161,627 |
| 2017-04-04 | $17.25 | $17.48 | $17.24 | $17.48 | $9.14 | 344,292 |
| 2017-04-03 | $17.05 | $17.28 | $17.04 | $17.26 | $9.02 | 291,843 |
| 2017-03-31 | $17.10 | $17.14 | $16.98 | $17.09 | $8.93 | 159,484 |
| 2017-03-30 | $17.00 | $17.12 | $16.93 | $17.09 | $8.93 | 284,755 |
| 2017-03-29 | $16.80 | $17.08 | $16.77 | $16.95 | $8.86 | 225,433 |
| 2017-03-28 | $16.70 | $16.91 | $16.61 | $16.84 | $8.80 | 365,882 |
| 2017-03-27 | $16.69 | $16.75 | $16.51 | $16.70 | $8.73 | 381,898 |
| 2017-03-24 | $16.46 | $16.89 | $16.40 | $16.56 | $8.66 | 4,505,733 |
| 2017-03-23 | $17.49 | $17.68 | $16.75 | $16.93 | $8.85 | 11,063 |
| 2017-03-22 | $18.60 | $18.75 | $18.25 | $18.42 | $9.63 | 106,986 |
| 2017-03-21 | $18.99 | $18.99 | $18.57 | $18.59 | $9.72 | 102,519 |
| 2017-03-20 | $18.99 | $19.05 | $18.90 | $18.99 | $9.93 | 57,367 |
| 2017-03-17 | $18.50 | $19.14 | $18.50 | $19.13 | $10.00 | 89,159 |
| 2017-03-16 | $18.64 | $18.64 | $18.33 | $18.62 | $9.73 | 35,348 |
| 2017-03-15 | $18.60 | $19.00 | $18.58 | $18.98 | $9.67 | 48,356 |
| 2017-03-14 | $18.21 | $18.23 | $17.94 | $18.16 | $9.25 | 39,402 |
| 2017-03-13 | $18.41 | $18.41 | $18.12 | $18.12 | $9.23 | 34,635 |
| 2017-03-10 | $18.21 | $18.30 | $18.11 | $18.23 | $9.29 | 17,559 |
| 2017-03-09 | $18.30 | $18.54 | $18.05 | $18.09 | $9.21 | 26,710 |
| 2017-03-08 | $18.37 | $18.37 | $18.02 | $18.15 | $9.25 | 23,867 |
| 2017-03-07 | $18.27 | $18.48 | $18.27 | $18.32 | $9.33 | 14,257 |
| 2017-03-06 | $18.45 | $18.49 | $18.22 | $18.27 | $9.31 | 29,709 |
| 2017-03-03 | $18.47 | $18.48 | $18.31 | $18.46 | $9.40 | 24,286 |
| 2017-03-02 | $18.49 | $18.49 | $18.31 | $18.37 | $9.36 | 19,808 |
| 2017-03-01 | $18.44 | $18.60 | $18.33 | $18.35 | $9.35 | 31,488 |
| 2017-02-28 | $18.61 | $18.66 | $18.50 | $18.55 | $9.45 | 14,270 |
| 2017-02-27 | $18.55 | $18.64 | $18.47 | $18.60 | $9.47 | 21,747 |
| 2017-02-24 | $18.49 | $18.67 | $18.49 | $18.66 | $9.51 | 24,527 |
| 2017-02-23 | $18.25 | $18.49 | $18.22 | $18.49 | $9.42 | 30,283 |
| 2017-02-22 | $18.33 | $18.38 | $18.07 | $18.25 | $9.30 | 46,716 |
| 2017-02-21 | $18.13 | $18.41 | $18.01 | $18.40 | $9.37 | 52,334 |
| 2017-02-17 | $18.16 | $18.24 | $17.84 | $17.98 | $9.16 | 27,751 |
| 2017-02-16 | $18.04 | $18.17 | $17.97 | $18.08 | $9.21 | 43,982 |
| 2017-02-15 | $17.92 | $18.04 | $17.85 | $17.99 | $9.16 | 62,785 |
| 2017-02-14 | $18.11 | $18.18 | $17.92 | $17.98 | $9.16 | 29,769 |
| 2017-02-13 | $18.12 | $18.24 | $18.02 | $18.14 | $9.24 | 34,171 |
| 2017-02-10 | $17.90 | $18.13 | $17.90 | $18.06 | $9.20 | 36,329 |
| 2017-02-09 | $17.99 | $18.05 | $17.92 | $17.92 | $9.13 | 25,688 |
| 2017-02-08 | $18.06 | $18.14 | $17.93 | $18.04 | $9.19 | 15,154 |
| 2017-02-07 | $18.01 | $18.16 | $18.01 | $18.12 | $9.23 | 16,508 |
| 2017-02-06 | $18.02 | $18.14 | $17.91 | $18.14 | $9.24 | 41,598 |
| 2017-02-03 | $18.00 | $18.16 | $17.90 | $18.08 | $9.21 | 19,605 |
| 2017-02-02 | $17.65 | $17.93 | $17.65 | $17.93 | $9.13 | 35,053 |
| 2017-02-01 | $17.90 | $18.00 | $17.49 | $17.64 | $8.99 | 61,273 |
| 2017-01-31 | $17.94 | $18.05 | $17.65 | $17.90 | $9.12 | 50,885 |
| 2017-01-30 | $18.02 | $18.02 | $17.74 | $17.85 | $9.09 | 56,080 |
| 2017-01-27 | $18.15 | $18.15 | $17.96 | $18.02 | $9.18 | 37,637 |
| 2017-01-26 | $17.74 | $18.29 | $17.74 | $18.24 | $9.29 | 67,381 |
| 2017-01-25 | $18.15 | $18.25 | $17.64 | $17.66 | $9.00 | 137,192 |
| 2017-01-24 | $18.15 | $18.39 | $18.11 | $18.12 | $9.23 | 46,118 |
| 2017-01-23 | $18.56 | $18.66 | $18.25 | $18.29 | $9.32 | 76,429 |
| 2017-01-20 | $18.75 | $18.78 | $18.63 | $18.66 | $9.51 | 15,496 |
| 2017-01-19 | $18.74 | $18.82 | $18.62 | $18.75 | $9.55 | 18,369 |
| 2017-01-18 | $18.63 | $18.93 | $18.50 | $18.68 | $9.52 | 39,573 |
| 2017-01-17 | $18.45 | $18.77 | $18.45 | $18.67 | $9.51 | 26,020 |
| 2017-01-13 | $18.62 | $18.65 | $18.43 | $18.56 | $9.45 | 25,966 |
| 2017-01-12 | $18.80 | $18.90 | $18.61 | $18.62 | $9.48 | 19,172 |
| 2017-01-11 | $18.75 | $18.90 | $18.61 | $18.84 | $9.60 | 24,641 |
| 2017-01-10 | $18.79 | $18.85 | $18.53 | $18.85 | $9.60 | 61,272 |
| 2017-01-09 | $18.64 | $18.79 | $18.54 | $18.72 | $9.54 | 58,719 |
| 2017-01-06 | $18.40 | $18.65 | $18.40 | $18.51 | $9.43 | 36,097 |
| 2017-01-05 | $18.59 | $18.65 | $18.29 | $18.37 | $9.36 | 54,824 |
| 2017-01-04 | $18.39 | $18.65 | $18.39 | $18.55 | $9.45 | 95,166 |
| 2017-01-03 | $18.31 | $18.35 | $18.26 | $18.27 | $9.31 | 161,045 |
| 2016-12-30 | $18.25 | $18.31 | $18.09 | $18.19 | $9.27 | 35,263 |
| 2016-12-29 | $18.23 | $18.29 | $18.11 | $18.24 | $9.29 | 32,404 |
| 2016-12-28 | $18.21 | $18.26 | $18.08 | $18.16 | $9.25 | 31,150 |
| 2016-12-27 | $18.66 | $18.80 | $18.65 | $18.79 | $9.25 | 78,281 |
| 2016-12-23 | $18.72 | $18.75 | $18.64 | $18.75 | $9.23 | 41,837 |
| 2016-12-22 | $18.60 | $18.65 | $18.50 | $18.65 | $9.18 | 57,384 |
| 2016-12-21 | $18.52 | $18.66 | $18.52 | $18.61 | $9.16 | 58,415 |
| 2016-12-20 | $18.50 | $18.62 | $18.50 | $18.60 | $9.15 | 48,288 |
| 2016-12-19 | $18.58 | $18.58 | $18.46 | $18.49 | $9.10 | 55,469 |
| 2016-12-16 | $18.35 | $18.77 | $18.35 | $18.48 | $9.09 | 42,999 |
| 2016-12-15 | $18.61 | $18.61 | $18.13 | $18.40 | $9.05 | 97,206 |
| 2016-12-14 | $18.56 | $18.72 | $18.39 | $18.52 | $9.11 | 50,253 |
| 2016-12-13 | $18.85 | $18.95 | $18.57 | $18.61 | $9.16 | 37,578 |
| 2016-12-12 | $18.67 | $18.89 | $18.66 | $18.85 | $9.28 | 43,780 |
| 2016-12-09 | $18.80 | $18.92 | $18.65 | $18.65 | $9.18 | 64,464 |
| 2016-12-08 | $18.54 | $18.75 | $18.45 | $18.72 | $9.21 | 34,833 |
| 2016-12-07 | $18.33 | $18.65 | $18.33 | $18.54 | $9.12 | 81,507 |
| 2016-12-06 | $18.20 | $18.44 | $18.14 | $18.39 | $9.05 | 53,591 |
| 2016-12-05 | $18.11 | $18.25 | $17.95 | $18.19 | $8.95 | 64,133 |
| 2016-12-02 | $17.82 | $17.97 | $17.74 | $17.97 | $8.84 | 50,020 |
| 2016-12-01 | $17.80 | $17.95 | $17.65 | $17.83 | $8.77 | 66,037 |
| 2016-11-30 | $17.90 | $18.03 | $17.71 | $17.71 | $8.71 | 51,249 |
| 2016-11-29 | $17.90 | $18.09 | $17.81 | $18.00 | $8.86 | 70,679 |
| 2016-11-28 | $17.80 | $17.90 | $17.80 | $17.84 | $8.78 | 90,295 |
| 2016-11-25 | $17.60 | $17.89 | $17.60 | $17.89 | $8.80 | 39,689 |
| 2016-11-23 | $17.69 | $17.88 | $17.54 | $17.55 | $8.64 | 50,887 |
| 2016-11-22 | $17.53 | $17.75 | $17.53 | $17.75 | $8.73 | 39,285 |
| 2016-11-21 | $17.21 | $17.53 | $17.19 | $17.50 | $8.61 | 58,063 |
| 2016-11-18 | $17.12 | $17.25 | $16.99 | $17.21 | $8.47 | 42,895 |
| 2016-11-17 | $16.88 | $17.12 | $16.88 | $17.00 | $8.36 | 50,942 |
| 2016-11-16 | $16.61 | $17.08 | $16.61 | $16.97 | $8.35 | 101,859 |
| 2016-11-15 | $16.70 | $16.70 | $16.29 | $16.62 | $8.18 | 51,830 |
| 2016-11-14 | $16.79 | $16.89 | $16.60 | $16.60 | $8.17 | 47,612 |
| 2016-11-11 | $16.56 | $16.75 | $16.46 | $16.70 | $8.22 | 43,367 |
| 2016-11-10 | $16.49 | $16.73 | $16.35 | $16.50 | $8.12 | 42,411 |
| 2016-11-09 | $16.23 | $16.44 | $16.00 | $16.33 | $8.04 | 32,056 |
| 2016-11-08 | $16.08 | $16.31 | $16.08 | $16.31 | $8.03 | 12,348 |
| 2016-11-07 | $16.14 | $16.29 | $16.07 | $16.09 | $7.92 | 16,389 |
| 2016-11-04 | $16.10 | $16.37 | $16.08 | $16.14 | $7.94 | 16,851 |
| 2016-11-03 | $16.14 | $16.40 | $16.04 | $16.11 | $7.93 | 29,026 |
| 2016-11-02 | $16.05 | $16.35 | $16.01 | $16.18 | $7.96 | 42,978 |
| 2016-11-01 | $16.23 | $16.23 | $16.05 | $16.06 | $7.90 | 11,483 |
| 2016-10-31 | $16.04 | $16.23 | $16.00 | $16.16 | $7.95 | 20,758 |
| 2016-10-28 | $16.11 | $16.23 | $16.02 | $16.04 | $7.89 | 26,175 |
| 2016-10-27 | $16.27 | $16.33 | $16.11 | $16.14 | $7.94 | 13,960 |
| 2016-10-26 | $16.25 | $16.44 | $16.25 | $16.29 | $8.02 | 17,825 |
| 2016-10-25 | $16.18 | $16.40 | $16.18 | $16.30 | $8.02 | 47,157 |
| 2016-10-24 | $16.20 | $16.32 | $16.15 | $16.18 | $7.96 | 20,569 |
| 2016-10-21 | $16.14 | $16.20 | $16.09 | $16.20 | $7.97 | 9,683 |
| 2016-10-20 | $16.17 | $16.17 | $16.10 | $16.10 | $7.92 | 17,948 |
| 2016-10-19 | $16.17 | $16.19 | $16.10 | $16.11 | $7.93 | 7,568 |
| 2016-10-18 | $16.19 | $16.19 | $16.04 | $16.10 | $7.92 | 42,080 |
| 2016-10-17 | $16.20 | $16.33 | $16.12 | $16.17 | $7.96 | 20,513 |
| 2016-10-14 | $16.24 | $16.35 | $16.12 | $16.19 | $7.97 | 13,897 |
| 2016-10-13 | $16.21 | $16.31 | $16.18 | $16.18 | $7.96 | 69,273 |
| 2016-10-12 | $16.43 | $16.43 | $16.13 | $16.21 | $7.98 | 65,272 |
| 2016-10-11 | $16.46 | $16.46 | $16.36 | $16.38 | $8.06 | 29,136 |
| 2016-10-10 | $16.37 | $16.64 | $16.37 | $16.44 | $8.09 | 15,128 |
| 2016-10-07 | $16.42 | $16.52 | $16.40 | $16.40 | $8.07 | 16,243 |
| 2016-10-06 | $16.48 | $16.48 | $16.39 | $16.40 | $8.07 | 25,088 |
| 2016-10-05 | $16.51 | $16.71 | $16.46 | $16.48 | $8.11 | 29,133 |
| 2016-10-04 | $17.02 | $17.02 | $16.21 | $16.50 | $8.12 | 82,435 |
| 2016-10-03 | $17.21 | $17.21 | $16.99 | $17.09 | $8.41 | 28,008 |
| 2016-09-30 | $17.24 | $17.32 | $17.03 | $17.11 | $8.42 | 15,406 |
| 2016-09-29 | $17.34 | $17.37 | $17.11 | $17.16 | $8.44 | 15,147 |
| 2016-09-28 | $17.48 | $17.51 | $17.06 | $17.28 | $8.50 | 44,328 |
| 2016-09-27 | $17.60 | $18.02 | $17.60 | $17.94 | $8.58 | 80,392 |
| 2016-09-26 | $17.65 | $17.89 | $17.55 | $17.56 | $8.40 | 74,524 |
| 2016-09-23 | $17.53 | $17.72 | $17.50 | $17.65 | $8.45 | 43,473 |
| 2016-09-22 | $17.49 | $17.54 | $17.44 | $17.48 | $8.36 | 40,641 |
| 2016-09-21 | $17.29 | $17.39 | $17.24 | $17.31 | $8.28 | 27,184 |
| 2016-09-20 | $17.25 | $17.25 | $17.15 | $17.25 | $8.25 | 20,041 |
| 2016-09-19 | $17.00 | $17.29 | $17.00 | $17.23 | $8.24 | 35,099 |
| 2016-09-16 | $17.14 | $17.25 | $16.95 | $16.96 | $8.12 | 58,987 |
| 2016-09-15 | $16.66 | $17.10 | $16.64 | $17.09 | $8.18 | 50,348 |
| 2016-09-14 | $16.50 | $16.71 | $16.50 | $16.66 | $7.97 | 15,193 |
| 2016-09-13 | $16.61 | $16.75 | $16.50 | $16.55 | $7.92 | 12,189 |
| 2016-09-12 | $16.50 | $16.70 | $16.32 | $16.59 | $7.94 | 25,956 |
| 2016-09-09 | $16.98 | $16.98 | $16.60 | $16.63 | $7.96 | 37,938 |
| 2016-09-08 | $16.91 | $17.01 | $16.85 | $16.97 | $8.12 | 22,825 |
| 2016-09-07 | $16.75 | $16.87 | $16.72 | $16.86 | $8.07 | 36,374 |
| 2016-09-06 | $16.65 | $16.73 | $16.62 | $16.72 | $8.00 | 32,526 |
| 2016-09-02 | $16.39 | $16.65 | $16.39 | $16.61 | $7.95 | 17,612 |
| 2016-09-01 | $16.52 | $16.65 | $16.29 | $16.40 | $7.85 | 21,220 |
| 2016-08-31 | $16.60 | $16.60 | $16.46 | $16.52 | $7.90 | 34,204 |
| 2016-08-30 | $16.24 | $16.43 | $16.13 | $16.41 | $7.85 | 57,658 |
| 2016-08-29 | $16.21 | $16.24 | $16.05 | $16.11 | $7.71 | 25,338 |
| 2016-08-26 | $16.10 | $16.14 | $15.97 | $16.01 | $7.66 | 33,032 |
| 2016-08-25 | $16.07 | $16.14 | $15.99 | $16.02 | $7.67 | 29,731 |
| 2016-08-24 | $16.16 | $16.16 | $15.97 | $16.00 | $7.66 | 16,517 |
| 2016-08-23 | $15.99 | $16.11 | $15.96 | $15.97 | $7.64 | 58,629 |
| 2016-08-22 | $15.99 | $16.10 | $15.97 | $16.03 | $7.67 | 31,427 |
| 2016-08-19 | $15.90 | $16.01 | $15.90 | $15.96 | $7.64 | 19,630 |
| 2016-08-18 | $15.94 | $16.03 | $15.94 | $15.94 | $7.63 | 22,831 |
| 2016-08-17 | $16.05 | $16.05 | $15.95 | $15.99 | $7.65 | 32,644 |
| 2016-08-16 | $16.00 | $16.05 | $15.97 | $16.02 | $7.67 | 39,646 |
| 2016-08-15 | $16.00 | $16.07 | $15.90 | $15.99 | $7.65 | 45,667 |
| 2016-08-12 | $15.93 | $16.04 | $15.87 | $16.00 | $7.66 | 57,194 |
| 2016-08-11 | $16.06 | $16.06 | $15.86 | $15.89 | $7.60 | 31,631 |
| 2016-08-10 | $15.70 | $16.00 | $15.70 | $15.98 | $7.65 | 77,799 |
| 2016-08-09 | $15.55 | $15.71 | $15.52 | $15.64 | $7.48 | 41,360 |
| 2016-08-08 | $15.62 | $15.68 | $15.54 | $15.55 | $7.44 | 34,110 |
| 2016-08-05 | $15.32 | $15.57 | $15.32 | $15.56 | $7.45 | 30,398 |
| 2016-08-04 | $15.57 | $15.57 | $15.32 | $15.33 | $7.34 | 16,464 |
| 2016-08-03 | $15.60 | $15.64 | $15.47 | $15.62 | $7.47 | 16,207 |
| 2016-08-02 | $15.59 | $15.63 | $15.50 | $15.59 | $7.46 | 9,375 |
| 2016-08-01 | $15.48 | $15.67 | $15.43 | $15.58 | $7.45 | 22,204 |
| 2016-07-29 | $15.49 | $15.57 | $15.33 | $15.42 | $7.38 | 25,623 |
| 2016-07-28 | $15.55 | $15.55 | $15.29 | $15.42 | $7.38 | 14,023 |
| 2016-07-27 | $15.60 | $15.60 | $15.36 | $15.50 | $7.42 | 22,837 |
| 2016-07-26 | $15.44 | $15.58 | $15.39 | $15.48 | $7.41 | 31,133 |
| 2016-07-25 | $15.47 | $15.48 | $15.31 | $15.42 | $7.38 | 10,581 |
| 2016-07-22 | $15.42 | $15.50 | $15.16 | $15.36 | $7.35 | 139,382 |
| 2016-07-21 | $15.43 | $15.45 | $15.26 | $15.31 | $7.33 | 28,091 |
| 2016-07-20 | $15.49 | $15.50 | $15.28 | $15.35 | $7.34 | 115,707 |
| 2016-07-19 | $15.28 | $15.50 | $15.18 | $15.39 | $7.36 | 78,345 |
| 2016-07-18 | $15.10 | $15.29 | $14.98 | $15.07 | $7.21 | 120,785 |
| 2016-07-15 | $15.19 | $15.26 | $14.94 | $14.99 | $7.17 | 99,179 |
| 2016-07-14 | $15.27 | $15.27 | $15.07 | $15.14 | $7.24 | 64,036 |
| 2016-07-13 | $15.25 | $15.37 | $15.10 | $15.24 | $7.29 | 52,496 |
| 2016-07-12 | $15.39 | $15.39 | $15.20 | $15.25 | $7.30 | 73,793 |
| 2016-07-11 | $15.31 | $15.35 | $15.21 | $15.25 | $7.30 | 35,607 |
| 2016-07-08 | $15.33 | $15.49 | $15.19 | $15.22 | $7.28 | 54,911 |
| 2016-07-07 | $15.52 | $15.52 | $15.25 | $15.30 | $7.32 | 46,372 |
| 2016-07-06 | $15.42 | $15.55 | $15.40 | $15.48 | $7.41 | 53,901 |
| 2016-07-05 | $15.67 | $15.67 | $15.39 | $15.48 | $7.41 | 38,730 |
| 2016-07-01 | $15.57 | $15.68 | $15.37 | $15.59 | $7.46 | 27,391 |
| 2016-06-30 | $15.62 | $15.69 | $15.50 | $15.57 | $7.45 | 66,648 |
| 2016-06-29 | $15.66 | $15.72 | $15.55 | $15.58 | $7.45 | 58,589 |
| 2016-06-28 | $15.70 | $15.70 | $15.54 | $15.61 | $7.47 | 55,550 |
| 2016-06-27 | $15.96 | $15.99 | $15.86 | $15.94 | $7.39 | 77,303 |
| 2016-06-24 | $15.85 | $16.04 | $15.77 | $15.88 | $7.37 | 60,536 |
| 2016-06-23 | $16.00 | $16.09 | $15.92 | $16.01 | $7.43 | 49,080 |
| 2016-06-22 | $16.03 | $16.08 | $15.96 | $15.99 | $7.42 | 46,440 |
| 2016-06-21 | $16.00 | $16.09 | $15.90 | $16.01 | $7.43 | 40,176 |
| 2016-06-20 | $15.93 | $16.04 | $15.93 | $16.04 | $7.44 | 31,365 |
| 2016-06-17 | $15.87 | $15.95 | $15.81 | $15.93 | $7.39 | 81,140 |
| 2016-06-16 | $15.80 | $15.89 | $15.80 | $15.84 | $7.35 | 23,033 |
| 2016-06-15 | $15.95 | $15.95 | $15.79 | $15.85 | $7.35 | 62,936 |
| 2016-06-14 | $15.72 | $15.94 | $15.68 | $15.89 | $7.37 | 56,371 |
| 2016-06-13 | $15.65 | $15.79 | $15.65 | $15.67 | $7.27 | 19,719 |
| 2016-06-10 | $15.72 | $15.80 | $15.69 | $15.74 | $7.30 | 24,748 |
| 2016-06-09 | $15.80 | $15.80 | $15.68 | $15.76 | $7.31 | 27,018 |
| 2016-06-08 | $15.79 | $15.80 | $15.61 | $15.80 | $7.33 | 53,084 |
| 2016-06-07 | $15.33 | $15.65 | $15.33 | $15.65 | $7.26 | 13,954 |
| 2016-06-06 | $15.36 | $15.61 | $15.21 | $15.57 | $7.22 | 51,074 |
| 2016-06-03 | $15.72 | $15.78 | $15.47 | $15.48 | $7.18 | 24,188 |
| 2016-06-02 | $15.58 | $15.84 | $15.58 | $15.77 | $7.32 | 25,869 |
| 2016-06-01 | $15.57 | $15.63 | $15.45 | $15.58 | $7.23 | 23,569 |
| 2016-05-31 | $15.50 | $15.60 | $15.48 | $15.57 | $7.22 | 40,682 |
| 2016-05-27 | $15.23 | $15.40 | $15.23 | $15.40 | $7.14 | 40,426 |
| 2016-05-26 | $15.16 | $15.31 | $15.16 | $15.22 | $7.06 | 33,189 |
| 2016-05-25 | $15.21 | $15.29 | $15.11 | $15.21 | $7.06 | 31,526 |
| 2016-05-24 | $15.22 | $15.32 | $15.17 | $15.21 | $7.06 | 21,308 |
| 2016-05-23 | $15.19 | $15.28 | $15.11 | $15.23 | $7.07 | 55,659 |
| 2016-05-20 | $15.05 | $15.15 | $14.97 | $15.13 | $7.02 | 30,540 |
| 2016-05-19 | $15.06 | $15.08 | $14.81 | $14.98 | $6.95 | 25,607 |
| 2016-05-18 | $15.11 | $15.15 | $15.05 | $15.05 | $6.98 | 45,205 |
| 2016-05-17 | $14.98 | $15.10 | $14.94 | $15.05 | $6.98 | 29,358 |
| 2016-05-16 | $14.77 | $14.97 | $14.76 | $14.96 | $6.94 | 31,367 |
| 2016-05-13 | $14.58 | $14.74 | $14.58 | $14.74 | $6.84 | 34,726 |
| 2016-05-12 | $14.54 | $14.60 | $14.52 | $14.59 | $6.77 | 35,501 |
| 2016-05-11 | $14.45 | $14.54 | $14.38 | $14.49 | $6.72 | 35,926 |
| 2016-05-10 | $14.40 | $14.45 | $14.37 | $14.40 | $6.68 | 5,929 |
| 2016-05-09 | $14.31 | $14.43 | $14.31 | $14.39 | $6.68 | 11,502 |
| 2016-05-06 | $14.14 | $14.40 | $14.14 | $14.40 | $6.68 | 10,785 |
| 2016-05-05 | $14.15 | $14.36 | $14.15 | $14.29 | $6.63 | 26,628 |
| 2016-05-04 | $14.18 | $14.26 | $14.15 | $14.15 | $6.56 | 11,084 |
| 2016-05-03 | $14.29 | $14.29 | $14.15 | $14.19 | $6.58 | 8,736 |
| 2016-05-02 | $14.25 | $14.35 | $14.22 | $14.32 | $6.64 | 5,605 |
| 2016-04-29 | $14.25 | $14.26 | $14.15 | $14.21 | $6.59 | 13,523 |
| 2016-04-28 | $14.19 | $14.25 | $14.19 | $14.23 | $6.60 | 21,583 |
| 2016-04-27 | $14.21 | $14.33 | $14.21 | $14.27 | $6.62 | 15,624 |
| 2016-04-26 | $14.19 | $14.30 | $14.18 | $14.27 | $6.62 | 26,234 |
| 2016-04-25 | $14.18 | $14.25 | $14.15 | $14.24 | $6.61 | 7,024 |
| 2016-04-22 | $14.20 | $14.30 | $14.18 | $14.20 | $6.59 | 8,515 |
| 2016-04-21 | $14.15 | $14.25 | $14.15 | $14.23 | $6.60 | 4,438 |
| 2016-04-20 | $14.13 | $14.30 | $14.13 | $14.21 | $6.59 | 4,782 |
| 2016-04-19 | $14.14 | $14.28 | $14.03 | $14.27 | $6.62 | 5,931 |
| 2016-04-18 | $14.13 | $14.30 | $14.09 | $14.20 | $6.59 | 9,235 |
| 2016-04-15 | $14.13 | $14.25 | $14.01 | $14.24 | $6.61 | 22,714 |
| 2016-04-14 | $14.25 | $14.26 | $14.07 | $14.07 | $6.53 | 15,787 |
| 2016-04-13 | $14.23 | $14.25 | $14.17 | $14.24 | $6.61 | 9,038 |
| 2016-04-12 | $14.12 | $14.24 | $14.10 | $14.19 | $6.58 | 14,786 |
| 2016-04-11 | $14.18 | $14.19 | $14.05 | $14.12 | $6.55 | 15,726 |
| 2016-04-08 | $14.22 | $14.24 | $14.05 | $14.12 | $6.55 | 2,642 |
| 2016-04-07 | $14.15 | $14.22 | $14.05 | $14.14 | $6.56 | 1,922 |
| 2016-04-06 | $14.08 | $14.18 | $14.06 | $14.15 | $6.56 | 3,615 |
| 2016-04-05 | $14.07 | $14.19 | $14.01 | $14.18 | $6.58 | 9,107 |
| 2016-04-04 | $14.25 | $14.25 | $14.08 | $14.17 | $6.57 | 19,604 |
| 2016-04-01 | $14.12 | $14.25 | $14.07 | $14.23 | $6.60 | 10,414 |
| 2016-03-31 | $14.28 | $14.28 | $14.11 | $14.16 | $6.57 | 24,676 |
| 2016-03-30 | $14.20 | $14.29 | $14.20 | $14.24 | $6.61 | 11,408 |
| 2016-03-29 | $14.05 | $14.23 | $14.05 | $14.20 | $6.59 | 12,602 |
| 2016-03-28 | $14.50 | $14.63 | $14.33 | $14.50 | $6.50 | 31,329 |
| 2016-03-24 | $14.20 | $14.49 | $14.20 | $14.41 | $6.46 | 13,302 |
| 2016-03-23 | $14.46 | $14.50 | $14.16 | $14.17 | $6.35 | 19,104 |
| 2016-03-22 | $14.45 | $14.56 | $14.41 | $14.41 | $6.46 | 13,392 |
| 2016-03-21 | $14.38 | $14.59 | $14.35 | $14.55 | $6.52 | 13,987 |
| 2016-03-18 | $14.31 | $14.57 | $14.27 | $14.28 | $6.40 | 59,228 |
| 2016-03-17 | $14.35 | $14.61 | $14.34 | $14.47 | $6.49 | 20,073 |
| 2016-03-16 | $14.23 | $14.40 | $14.20 | $14.29 | $6.41 | 17,149 |
| 2016-03-15 | $14.32 | $14.41 | $14.22 | $14.23 | $6.38 | 6,525 |
| 2016-03-14 | $14.24 | $14.48 | $14.24 | $14.38 | $6.45 | 11,540 |
| 2016-03-11 | $14.24 | $14.34 | $14.22 | $14.34 | $6.43 | 5,496 |
| 2016-03-10 | $14.26 | $14.46 | $14.00 | $14.13 | $6.34 | 8,651 |
| 2016-03-09 | $14.17 | $14.53 | $14.13 | $14.25 | $6.39 | 22,511 |
| 2016-03-08 | $14.17 | $14.42 | $14.17 | $14.21 | $6.37 | 10,114 |
| 2016-03-07 | $14.38 | $14.55 | $14.28 | $14.39 | $6.45 | 6,281 |
| 2016-03-04 | $14.31 | $14.56 | $14.31 | $14.45 | $6.48 | 17,804 |
| 2016-03-03 | $14.41 | $14.49 | $14.27 | $14.34 | $6.43 | 19,217 |
| 2016-03-02 | $14.31 | $14.40 | $14.27 | $14.35 | $6.44 | 25,748 |
| 2016-03-01 | $14.21 | $14.41 | $14.02 | $14.34 | $6.43 | 24,624 |
| 2016-02-29 | $14.20 | $14.25 | $14.02 | $14.23 | $6.38 | 11,041 |
| 2016-02-26 | $13.97 | $14.37 | $13.82 | $14.29 | $6.41 | 71,934 |
| 2016-02-25 | $13.76 | $13.97 | $13.58 | $13.91 | $6.24 | 19,311 |
| 2016-02-24 | $13.55 | $13.77 | $13.55 | $13.64 | $6.12 | 8,676 |
| 2016-02-23 | $13.62 | $13.70 | $13.55 | $13.55 | $6.08 | 3,932 |
| 2016-02-22 | $13.58 | $13.74 | $13.55 | $13.58 | $6.09 | 6,975 |
| 2016-02-19 | $13.55 | $13.73 | $13.55 | $13.56 | $6.08 | 6,335 |
| 2016-02-18 | $13.50 | $13.69 | $13.50 | $13.56 | $6.08 | 13,941 |
| 2016-02-17 | $13.59 | $13.82 | $13.47 | $13.53 | $6.07 | 22,278 |
| 2016-02-16 | $13.46 | $13.66 | $13.35 | $13.49 | $6.05 | 9,506 |
| 2016-02-12 | $13.19 | $13.38 | $13.16 | $13.36 | $5.99 | 23,372 |
| 2016-02-11 | $13.14 | $13.23 | $13.14 | $13.17 | $5.91 | 14,445 |
| 2016-02-10 | $13.13 | $13.44 | $13.13 | $13.33 | $5.98 | 20,962 |
| 2016-02-09 | $13.29 | $13.53 | $13.22 | $13.25 | $5.94 | 11,292 |
| 2016-02-08 | $13.28 | $13.49 | $13.19 | $13.45 | $6.03 | 42,621 |
| 2016-02-05 | $13.54 | $13.70 | $13.40 | $13.42 | $6.02 | 22,697 |
| 2016-02-04 | $13.70 | $13.70 | $13.45 | $13.59 | $6.09 | 10,478 |
| 2016-02-03 | $13.70 | $14.00 | $13.59 | $13.61 | $6.10 | 27,291 |
| 2016-02-02 | $13.55 | $13.75 | $13.04 | $13.70 | $6.14 | 49,915 |
| 2016-02-01 | $13.53 | $13.77 | $13.53 | $13.68 | $6.13 | 11,514 |
| 2016-01-29 | $13.44 | $13.70 | $13.28 | $13.61 | $6.10 | 53,353 |
| 2016-01-28 | $13.38 | $13.57 | $13.35 | $13.42 | $6.02 | 29,472 |
| 2016-01-27 | $13.38 | $13.56 | $13.25 | $13.31 | $5.97 | 30,983 |
| 2016-01-26 | $13.29 | $13.64 | $13.28 | $13.40 | $6.01 | 10,687 |
| 2016-01-25 | $13.91 | $13.91 | $12.95 | $13.15 | $5.90 | 93,565 |
| 2016-01-22 | $13.54 | $14.00 | $13.54 | $14.00 | $6.28 | 27,837 |
| 2016-01-21 | $13.37 | $14.23 | $13.27 | $13.40 | $6.01 | 70,760 |
| 2016-01-20 | $13.29 | $13.51 | $13.10 | $13.40 | $6.01 | 51,638 |
| 2016-01-19 | $13.36 | $13.54 | $13.30 | $13.44 | $6.03 | 87,939 |
| 2016-01-15 | $13.09 | $13.45 | $12.89 | $13.35 | $5.99 | 66,659 |
| 2016-01-14 | $12.77 | $13.58 | $12.63 | $13.48 | $6.05 | 180,002 |
| 2016-01-13 | $12.65 | $12.72 | $12.60 | $12.72 | $5.70 | 87,445 |
| 2016-01-12 | $12.84 | $12.84 | $12.65 | $12.66 | $5.68 | 25,774 |
| 2016-01-11 | $13.29 | $13.29 | $12.65 | $12.75 | $5.72 | 64,921 |
| 2016-01-08 | $12.79 | $12.79 | $12.65 | $12.65 | $5.67 | 8,412 |
| 2016-01-07 | $12.88 | $12.99 | $12.61 | $12.68 | $5.69 | 13,425 |
| 2016-01-06 | $12.96 | $13.12 | $12.96 | $13.00 | $5.83 | 7,132 |
| 2016-01-05 | $13.04 | $13.14 | $12.92 | $12.95 | $5.81 | 21,346 |
| 2016-01-04 | $12.87 | $13.04 | $12.83 | $12.96 | $5.81 | 24,870 |
| 2015-12-31 | $12.85 | $13.05 | $12.85 | $13.00 | $5.83 | 22,073 |
| 2015-12-30 | $12.93 | $12.99 | $12.82 | $12.95 | $5.81 | 33,703 |
| 2015-12-29 | $12.99 | $13.16 | $12.94 | $13.00 | $5.83 | 37,231 |
| 2015-12-28 | $13.69 | $13.74 | $13.48 | $13.60 | $5.88 | 9,847 |
| 2015-12-24 | $13.70 | $13.75 | $13.62 | $13.62 | $5.89 | 16,499 |
| 2015-12-23 | $13.72 | $13.86 | $13.63 | $13.71 | $5.92 | 20,462 |
| 2015-12-22 | $13.56 | $13.93 | $13.56 | $13.64 | $5.89 | 33,468 |
| 2015-12-21 | $13.68 | $13.70 | $13.46 | $13.60 | $5.88 | 27,882 |
| 2015-12-18 | $13.20 | $13.66 | $13.20 | $13.55 | $5.86 | 30,356 |
| 2015-12-17 | $13.42 | $13.72 | $13.25 | $13.27 | $5.73 | 74,811 |
| 2015-12-16 | $13.62 | $13.80 | $13.35 | $13.50 | $5.83 | 64,115 |
| 2015-12-15 | $13.72 | $13.77 | $13.50 | $13.66 | $5.90 | 61,454 |
| 2015-12-14 | $13.94 | $14.03 | $13.71 | $13.72 | $5.93 | 18,823 |
| 2015-12-11 | $14.30 | $14.43 | $14.00 | $14.00 | $6.05 | 17,386 |
| 2015-12-10 | $14.20 | $14.39 | $14.20 | $14.30 | $6.18 | 5,717 |
| 2015-12-09 | $14.46 | $14.71 | $14.20 | $14.20 | $6.14 | 118,315 |
| 2015-12-08 | $14.39 | $14.44 | $14.30 | $14.35 | $6.20 | 24,983 |
| 2015-12-07 | $14.66 | $14.66 | $14.44 | $14.47 | $6.25 | 25,263 |
| 2015-12-04 | $14.60 | $14.78 | $14.55 | $14.55 | $6.29 | 14,213 |
| 2015-12-03 | $14.55 | $14.75 | $14.55 | $14.61 | $6.31 | 14,297 |
| 2015-12-02 | $14.53 | $14.86 | $14.53 | $14.59 | $6.31 | 7,804 |
| 2015-12-01 | $14.73 | $14.95 | $14.61 | $14.63 | $6.32 | 57,742 |
| 2015-11-30 | $14.91 | $14.95 | $14.65 | $14.74 | $6.37 | 58,036 |
| 2015-11-27 | $14.29 | $14.85 | $14.29 | $14.85 | $6.42 | 4,559 |
| 2015-11-25 | $14.32 | $14.54 | $14.27 | $14.33 | $6.19 | 89,090 |
| 2015-11-24 | $14.54 | $14.64 | $14.28 | $14.44 | $6.24 | 31,050 |
| 2015-11-23 | $14.67 | $14.68 | $14.61 | $14.67 | $6.34 | 14,158 |
| 2015-11-20 | $14.64 | $14.76 | $14.60 | $14.61 | $6.31 | 10,426 |
| 2015-11-19 | $14.68 | $14.88 | $14.67 | $14.68 | $6.34 | 11,840 |
| 2015-11-18 | $14.70 | $14.87 | $14.59 | $14.68 | $6.34 | 12,679 |
| 2015-11-17 | $14.89 | $14.98 | $14.65 | $14.68 | $6.34 | 21,237 |
| 2015-11-16 | $14.86 | $14.99 | $14.78 | $14.97 | $6.47 | 37,089 |
| 2015-11-13 | $14.91 | $15.00 | $14.86 | $14.95 | $6.46 | 13,317 |
| 2015-11-12 | $14.84 | $14.97 | $14.75 | $14.87 | $6.43 | 13,629 |
| 2015-11-11 | $14.84 | $14.97 | $14.84 | $14.92 | $6.45 | 7,931 |
| 2015-11-10 | $14.36 | $14.88 | $14.22 | $14.69 | $6.35 | 30,892 |
| 2015-11-09 | $14.82 | $14.98 | $14.70 | $14.75 | $6.37 | 22,572 |
| 2015-11-06 | $14.84 | $15.29 | $14.52 | $14.75 | $6.37 | 95,523 |
| 2015-11-05 | $14.91 | $14.91 | $14.65 | $14.84 | $6.41 | 10,286 |
| 2015-11-04 | $14.97 | $15.01 | $14.94 | $14.97 | $6.47 | 2,500 |
| 2015-11-03 | $14.89 | $15.30 | $14.89 | $14.92 | $6.45 | 52,047 |
| 2015-11-02 | $14.66 | $14.77 | $14.50 | $14.50 | $6.27 | 35,135 |
| 2015-10-30 | $14.88 | $14.88 | $14.66 | $14.70 | $6.35 | 18,750 |
| 2015-10-29 | $14.96 | $15.24 | $14.88 | $14.97 | $6.47 | 26,945 |
| 2015-10-28 | $14.65 | $14.91 | $14.65 | $14.88 | $6.43 | 36,420 |
| 2015-10-27 | $15.00 | $15.00 | $14.66 | $14.66 | $6.34 | 16,341 |
| 2015-10-26 | $15.19 | $15.23 | $15.00 | $15.04 | $6.50 | 4,301 |
| 2015-10-23 | $15.20 | $15.23 | $15.17 | $15.23 | $6.58 | 4,615 |
| 2015-10-22 | $15.20 | $15.30 | $15.11 | $15.20 | $6.57 | 12,835 |
| 2015-10-21 | $15.31 | $15.38 | $15.20 | $15.26 | $6.59 | 3,740 |
| 2015-10-20 | $15.38 | $15.38 | $15.34 | $15.35 | $6.63 | 3,538 |
| 2015-10-19 | $15.46 | $15.53 | $15.32 | $15.38 | $6.65 | 9,425 |
| 2015-10-16 | $15.53 | $15.59 | $15.51 | $15.56 | $6.72 | 2,610 |
| 2015-10-15 | $15.41 | $15.61 | $15.41 | $15.59 | $6.74 | 3,637 |
| 2015-10-14 | $15.57 | $15.62 | $15.44 | $15.46 | $6.68 | 7,205 |
| 2015-10-13 | $15.54 | $15.64 | $15.49 | $15.59 | $6.74 | 6,463 |
| 2015-10-12 | $15.51 | $15.65 | $15.51 | $15.52 | $6.71 | 3,117 |
| 2015-10-09 | $15.48 | $15.65 | $15.48 | $15.53 | $6.71 | 5,518 |
| 2015-10-08 | $15.46 | $15.46 | $15.38 | $15.42 | $6.66 | 6,093 |
| 2015-10-07 | $15.29 | $15.45 | $15.29 | $15.40 | $6.66 | 3,860 |
| 2015-10-06 | $15.31 | $15.34 | $15.21 | $15.22 | $6.58 | 10,780 |
| 2015-10-05 | $15.04 | $15.37 | $15.04 | $15.18 | $6.56 | 9,268 |
| 2015-10-02 | $15.03 | $15.13 | $15.01 | $15.03 | $6.50 | 15,525 |
| 2015-10-01 | $15.18 | $15.34 | $15.01 | $15.09 | $6.52 | 16,934 |
| 2015-09-30 | $15.16 | $15.35 | $14.94 | $15.23 | $6.58 | 31,283 |
| 2015-09-29 | $15.40 | $15.46 | $15.10 | $15.13 | $6.54 | 21,126 |
| 2015-09-28 | $15.95 | $16.00 | $15.30 | $15.41 | $6.66 | 31,011 |
| 2015-09-25 | $16.55 | $16.55 | $16.22 | $16.22 | $6.79 | 15,422 |
| 2015-09-24 | $16.46 | $16.55 | $16.32 | $16.55 | $6.93 | 7,383 |
| 2015-09-23 | $16.50 | $16.57 | $16.40 | $16.48 | $6.90 | 6,160 |
| 2015-09-22 | $16.51 | $16.60 | $16.51 | $16.57 | $6.94 | 5,975 |
| 2015-09-21 | $16.89 | $16.90 | $16.52 | $16.56 | $6.94 | 7,966 |
| 2015-09-18 | $16.31 | $16.85 | $16.23 | $16.85 | $7.06 | 16,039 |
| 2015-09-17 | $16.36 | $16.54 | $16.24 | $16.38 | $6.86 | 11,434 |
| 2015-09-16 | $16.09 | $16.59 | $16.09 | $16.40 | $6.87 | 75,822 |
| 2015-09-15 | $15.94 | $15.97 | $15.93 | $15.93 | $6.67 | 4,802 |
| 2015-09-14 | $15.90 | $16.00 | $15.90 | $15.95 | $6.68 | 6,805 |
| 2015-09-11 | $15.60 | $15.85 | $15.60 | $15.82 | $6.63 | 7,909 |
| 2015-09-10 | $15.69 | $15.74 | $15.58 | $15.60 | $6.53 | 34,842 |
| 2015-09-09 | $15.98 | $16.03 | $15.70 | $15.80 | $6.62 | 26,524 |
| 2015-09-08 | $16.05 | $16.05 | $15.95 | $15.98 | $6.69 | 15,461 |
| 2015-09-04 | $16.00 | $16.00 | $15.96 | $15.99 | $6.70 | 16,757 |
| 2015-09-03 | $16.03 | $16.16 | $16.00 | $16.00 | $6.70 | 10,170 |
| 2015-09-02 | $16.05 | $16.17 | $15.96 | $16.04 | $6.72 | 6,088 |
| 2015-09-01 | $16.02 | $16.13 | $15.95 | $15.98 | $6.69 | 16,096 |
| 2015-08-31 | $16.13 | $16.27 | $15.96 | $16.16 | $6.77 | 15,555 |
| 2015-08-28 | $16.22 | $16.37 | $15.98 | $16.16 | $6.77 | 10,013 |
| 2015-08-27 | $16.08 | $16.21 | $15.95 | $16.09 | $6.74 | 27,597 |
| 2015-08-26 | $15.95 | $16.17 | $15.95 | $16.04 | $6.72 | 36,361 |
| 2015-08-25 | $16.30 | $16.30 | $15.97 | $16.00 | $6.70 | 17,036 |
Cherry Hill Mortgage Investment Corporation (CHMI) News Headlines
Recent Cherry Hill Mortgage Investment Corporation (CHMI) News
Similar Companies to Cherry Hill Mortgage Investment Corporation (CHMI) in the REIT-Mortgage Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arbor Realty Trust Inc | ABR | REIT-Mortgage | Real Estate | 522 |
| Ready Capital Corp | RC | REIT-Mortgage | Real Estate | 500 |
| New Residential Investment Corp | NRZ | REIT-Mortgage | Real Estate | 348 |
| Starwood Property Trust Inc | STWD | REIT-Mortgage | Real Estate | 252 |
| Redwood Trust Inc | RWT | REIT-Mortgage | Real Estate | 247 |
| Annaly Capital Management Inc | NLY | REIT-Mortgage | Real Estate | 180 |
| Two Harbors Investment Corp | TWO | REIT-Mortgage | Real Estate | 109 |
| New York Mortgage Trust Inc | NYMT | REIT-Mortgage | Real Estate | 63 |
| Ladder Capital Corp - Class A | LADR | REIT-Mortgage | Real Estate | 59 |
| MFA Financial Inc | MFA | REIT-Mortgage | Real Estate | 57 |