City Office REIT Inc (CIO) Exchange: NYSE
Data as of Oct. 10, 2024
$5.64 ($-0.11) -1.91%
City Office REIT Inc - Daily Information
Click for more stock information on City Office REIT Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2024 |
| Open | $5.61 |
| Previous Close | $5.64 |
| High | $5.73 |
| Low | $5.57 |
| Adjusted Open | $5.61 |
| Previous Adjusted Close | $5.64 |
| Adjusted High | $5.73 |
| Adjusted Low | $5.57 |
About City Office REIT Inc (CIO)
City Office REIT is an internally-managed real estate company focused on acquiring, owning and operating high-quality office properties located in leading 18-hour cities in the Southern and Western United States. City Office currently owns or has a controlling interest in 5.2 million square feet of office properties. The Company has elected to be taxed as a real estate investment trust for U.S. federal income tax purposes.
Invest in City Office REIT Inc (CIO)
Historical Stock Data for City Office REIT Inc (CIO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | $5.61 | $5.73 | $5.57 | $5.64 | $5.64 | 164,690 |
| 2024-10-09 | $5.78 | $5.89 | $5.73 | $5.75 | $5.65 | 209,764 |
| 2024-10-08 | $5.96 | $6.00 | $5.74 | $5.75 | $5.65 | 278,226 |
| 2024-10-07 | $5.79 | $5.98 | $5.70 | $5.97 | $5.97 | 281,535 |
| 2024-10-04 | $5.78 | $5.88 | $5.35 | $5.75 | $5.75 | 1,539,003 |
| 2024-10-03 | $5.80 | $5.80 | $5.62 | $5.71 | $5.71 | 142,723 |
| 2024-10-02 | $5.82 | $5.87 | $5.77 | $5.83 | $5.83 | 79,467 |
| 2024-10-01 | $5.87 | $5.91 | $5.77 | $5.80 | $5.80 | 182,925 |
| 2024-09-30 | $5.92 | $5.93 | $5.80 | $5.84 | $5.84 | 162,536 |
| 2024-09-27 | $5.90 | $5.96 | $5.80 | $5.92 | $5.92 | 192,118 |
| 2024-09-26 | $5.97 | $5.99 | $5.78 | $5.81 | $5.81 | 108,753 |
| 2024-09-25 | $5.89 | $5.91 | $5.82 | $5.86 | $5.86 | 87,145 |
| 2024-09-24 | $6.02 | $6.05 | $5.86 | $5.88 | $5.88 | 136,472 |
| 2024-09-23 | $6.02 | $6.12 | $5.99 | $6.00 | $6.00 | 108,749 |
| 2024-09-20 | $6.00 | $6.16 | $5.97 | $6.00 | $6.00 | 521,355 |
| 2024-09-19 | $6.38 | $6.39 | $6.16 | $6.22 | $6.22 | 191,166 |
| 2024-09-18 | $6.28 | $6.50 | $6.23 | $6.26 | $6.26 | 239,763 |
| 2024-09-17 | $6.36 | $6.42 | $6.21 | $6.25 | $6.25 | 166,789 |
| 2024-09-16 | $6.20 | $6.34 | $6.16 | $6.30 | $6.30 | 101,627 |
| 2024-09-13 | $6.09 | $6.19 | $6.07 | $6.19 | $6.19 | 105,081 |
| 2024-09-12 | $5.95 | $6.05 | $5.93 | $6.00 | $6.00 | 95,519 |
| 2024-09-11 | $5.85 | $5.94 | $5.80 | $5.92 | $5.92 | 81,727 |
| 2024-09-10 | $5.82 | $5.95 | $5.77 | $5.92 | $5.92 | 95,298 |
| 2024-09-09 | $5.75 | $5.88 | $5.71 | $5.78 | $5.78 | 118,598 |
| 2024-09-06 | $5.69 | $5.83 | $5.66 | $5.76 | $5.76 | 107,798 |
| 2024-09-05 | $5.79 | $5.84 | $5.65 | $5.69 | $5.69 | 134,963 |
| 2024-09-04 | $5.75 | $5.87 | $5.67 | $5.72 | $5.72 | 182,889 |
| 2024-09-03 | $5.80 | $5.88 | $5.72 | $5.80 | $5.80 | 119,058 |
| 2024-08-30 | $6.02 | $6.02 | $5.82 | $5.88 | $5.88 | 98,472 |
| 2024-08-29 | $5.88 | $6.03 | $5.79 | $5.96 | $5.96 | 88,654 |
| 2024-08-28 | $5.90 | $5.99 | $5.83 | $5.85 | $5.85 | 167,714 |
| 2024-08-27 | $5.99 | $6.05 | $5.93 | $5.98 | $5.98 | 87,197 |
| 2024-08-26 | $6.00 | $6.14 | $5.97 | $6.04 | $6.04 | 141,721 |
| 2024-08-23 | $5.67 | $5.97 | $5.65 | $5.95 | $5.95 | 154,740 |
| 2024-08-22 | $5.74 | $5.74 | $5.61 | $5.61 | $5.61 | 66,280 |
| 2024-08-21 | $5.70 | $5.78 | $5.63 | $5.74 | $5.74 | 149,887 |
| 2024-08-20 | $5.63 | $5.74 | $5.58 | $5.63 | $5.63 | 90,314 |
| 2024-08-19 | $5.50 | $5.72 | $5.44 | $5.69 | $5.69 | 106,038 |
| 2024-08-16 | $5.41 | $5.49 | $5.39 | $5.46 | $5.46 | 77,498 |
| 2024-08-15 | $5.42 | $5.50 | $5.26 | $5.42 | $5.42 | 119,755 |
| 2024-08-14 | $5.35 | $5.36 | $5.17 | $5.24 | $5.24 | 115,487 |
| 2024-08-13 | $5.22 | $5.38 | $5.21 | $5.32 | $5.32 | 134,726 |
| 2024-08-12 | $5.26 | $5.26 | $5.12 | $5.17 | $5.17 | 171,632 |
| 2024-08-09 | $5.35 | $5.39 | $5.21 | $5.28 | $5.28 | 117,208 |
| 2024-08-08 | $5.21 | $5.38 | $5.19 | $5.36 | $5.36 | 113,770 |
| 2024-08-07 | $5.50 | $5.50 | $5.13 | $5.15 | $5.15 | 214,772 |
| 2024-08-06 | $5.07 | $5.55 | $5.06 | $5.42 | $5.42 | 203,467 |
| 2024-08-05 | $5.15 | $5.31 | $5.08 | $5.11 | $5.11 | 218,516 |
| 2024-08-02 | $5.56 | $5.74 | $5.43 | $5.46 | $5.46 | 161,836 |
| 2024-08-01 | $5.91 | $6.00 | $5.44 | $5.71 | $5.71 | 380,439 |
| 2024-07-31 | $6.17 | $6.28 | $6.01 | $6.05 | $6.05 | 174,835 |
| 2024-07-30 | $6.07 | $6.20 | $6.00 | $6.18 | $6.18 | 97,724 |
| 2024-07-29 | $6.15 | $6.15 | $5.97 | $6.02 | $6.02 | 138,547 |
| 2024-07-26 | $6.07 | $6.12 | $5.93 | $6.10 | $6.10 | 176,116 |
| 2024-07-25 | $5.71 | $6.13 | $5.66 | $6.01 | $6.01 | 229,397 |
| 2024-07-24 | $5.84 | $5.99 | $5.65 | $5.65 | $5.65 | 194,564 |
| 2024-07-23 | $5.60 | $5.92 | $5.60 | $5.84 | $5.84 | 158,748 |
| 2024-07-22 | $5.44 | $5.66 | $5.38 | $5.62 | $5.62 | 185,189 |
| 2024-07-19 | $5.51 | $5.55 | $5.43 | $5.45 | $5.45 | 137,664 |
| 2024-07-18 | $5.80 | $5.90 | $5.50 | $5.51 | $5.51 | 167,832 |
| 2024-07-17 | $5.72 | $5.88 | $5.67 | $5.87 | $5.87 | 283,969 |
| 2024-07-16 | $5.29 | $5.74 | $5.26 | $5.72 | $5.72 | 220,660 |
| 2024-07-15 | $5.27 | $5.32 | $5.11 | $5.20 | $5.20 | 213,078 |
| 2024-07-12 | $5.25 | $5.33 | $5.22 | $5.24 | $5.24 | 164,624 |
| 2024-07-11 | $5.03 | $5.24 | $4.96 | $5.20 | $5.20 | 362,052 |
| 2024-07-10 | $4.91 | $4.97 | $4.80 | $4.93 | $4.93 | 339,106 |
| 2024-07-09 | $5.14 | $5.16 | $5.02 | $5.03 | $5.03 | 200,826 |
| 2024-07-08 | $4.95 | $5.14 | $4.95 | $5.14 | $5.14 | 234,440 |
| 2024-07-05 | $4.83 | $4.99 | $4.83 | $4.89 | $4.89 | 363,312 |
| 2024-07-03 | $5.05 | $5.05 | $4.90 | $4.90 | $4.90 | 61,242 |
| 2024-07-02 | $5.05 | $5.06 | $4.86 | $5.00 | $5.00 | 127,078 |
| 2024-07-01 | $4.98 | $5.04 | $4.87 | $5.02 | $5.02 | 186,057 |
| 2024-06-28 | $4.94 | $4.99 | $4.86 | $4.98 | $4.98 | 386,782 |
| 2024-06-27 | $4.83 | $4.94 | $4.80 | $4.86 | $4.86 | 130,720 |
| 2024-06-26 | $4.83 | $4.89 | $4.82 | $4.82 | $4.82 | 110,755 |
| 2024-06-25 | $4.99 | $4.99 | $4.77 | $4.89 | $4.89 | 156,621 |
| 2024-06-24 | $5.03 | $5.07 | $4.92 | $5.04 | $5.04 | 88,377 |
| 2024-06-21 | $5.05 | $5.10 | $5.00 | $5.00 | $5.00 | 201,998 |
| 2024-06-20 | $5.00 | $5.14 | $5.00 | $5.05 | $5.05 | 139,297 |
| 2024-06-18 | $4.89 | $5.15 | $4.89 | $5.08 | $5.08 | 159,180 |
| 2024-06-17 | $4.87 | $4.92 | $4.82 | $4.89 | $4.89 | 93,872 |
| 2024-06-14 | $4.80 | $4.96 | $4.77 | $4.91 | $4.91 | 184,283 |
| 2024-06-13 | $4.71 | $4.85 | $4.70 | $4.85 | $4.85 | 107,067 |
| 2024-06-12 | $4.89 | $4.97 | $4.69 | $4.70 | $4.70 | 182,170 |
| 2024-06-11 | $4.82 | $4.87 | $4.70 | $4.72 | $4.72 | 101,134 |
| 2024-06-10 | $4.86 | $4.90 | $4.71 | $4.87 | $4.87 | 112,545 |
| 2024-06-07 | $4.92 | $4.95 | $4.86 | $4.91 | $4.91 | 121,782 |
| 2024-06-06 | $4.96 | $5.01 | $4.87 | $5.01 | $5.01 | 88,636 |
| 2024-06-05 | $5.00 | $5.03 | $4.92 | $4.96 | $4.96 | 93,132 |
| 2024-06-04 | $4.86 | $5.00 | $4.85 | $4.99 | $4.99 | 94,040 |
| 2024-06-03 | $4.99 | $5.02 | $4.89 | $4.91 | $4.91 | 108,246 |
| 2024-05-31 | $4.88 | $4.95 | $4.87 | $4.93 | $4.93 | 102,857 |
| 2024-05-30 | $4.81 | $4.88 | $4.73 | $4.84 | $4.84 | 120,661 |
| 2024-05-29 | $4.72 | $4.77 | $4.65 | $4.73 | $4.73 | 170,682 |
| 2024-05-28 | $4.82 | $4.87 | $4.75 | $4.77 | $4.77 | 107,706 |
| 2024-05-24 | $4.69 | $4.82 | $4.62 | $4.77 | $4.77 | 246,174 |
| 2024-05-23 | $4.85 | $4.86 | $4.60 | $4.71 | $4.71 | 505,706 |
| 2024-05-22 | $5.19 | $5.22 | $4.87 | $4.92 | $4.92 | 337,630 |
| 2024-05-21 | $5.02 | $5.28 | $5.02 | $5.19 | $5.19 | 116,979 |
| 2024-05-20 | $5.08 | $5.11 | $4.99 | $5.02 | $5.02 | 105,136 |
| 2024-05-17 | $5.05 | $5.11 | $4.98 | $5.08 | $5.08 | 115,298 |
| 2024-05-16 | $5.16 | $5.16 | $4.98 | $5.02 | $5.02 | 88,980 |
| 2024-05-15 | $5.13 | $5.25 | $5.04 | $5.15 | $5.15 | 152,847 |
| 2024-05-14 | $5.08 | $5.10 | $4.98 | $5.03 | $5.03 | 105,807 |
| 2024-05-13 | $4.85 | $5.03 | $4.83 | $5.00 | $5.00 | 364,868 |
| 2024-05-10 | $5.06 | $5.06 | $4.74 | $4.78 | $4.78 | 227,494 |
| 2024-05-09 | $4.84 | $5.03 | $4.78 | $5.01 | $5.01 | 126,137 |
| 2024-05-08 | $4.77 | $4.82 | $4.73 | $4.79 | $4.79 | 64,701 |
| 2024-05-07 | $4.91 | $4.97 | $4.81 | $4.83 | $4.83 | 150,052 |
| 2024-05-06 | $4.88 | $4.92 | $4.82 | $4.87 | $4.87 | 101,971 |
| 2024-05-03 | $4.86 | $4.94 | $4.74 | $4.84 | $4.84 | 132,002 |
| 2024-05-02 | $4.74 | $4.79 | $4.63 | $4.76 | $4.76 | 90,031 |
| 2024-05-01 | $4.71 | $4.82 | $4.67 | $4.68 | $4.68 | 141,679 |
| 2024-04-30 | $4.62 | $4.72 | $4.58 | $4.66 | $4.66 | 110,423 |
| 2024-04-29 | $4.63 | $4.72 | $4.60 | $4.64 | $4.64 | 154,830 |
| 2024-04-26 | $4.58 | $4.68 | $4.55 | $4.58 | $4.58 | 107,169 |
| 2024-04-25 | $4.52 | $4.60 | $4.48 | $4.56 | $4.56 | 222,087 |
| 2024-04-24 | $4.57 | $4.66 | $4.53 | $4.57 | $4.57 | 163,245 |
| 2024-04-23 | $4.61 | $4.83 | $4.61 | $4.62 | $4.62 | 164,855 |
| 2024-04-22 | $4.54 | $4.67 | $4.49 | $4.64 | $4.64 | 183,923 |
| 2024-04-19 | $4.49 | $4.57 | $4.45 | $4.57 | $4.57 | 159,010 |
| 2024-04-18 | $4.40 | $4.55 | $4.34 | $4.46 | $4.46 | 169,164 |
| 2024-04-17 | $4.39 | $4.47 | $4.38 | $4.38 | $4.38 | 99,850 |
| 2024-04-16 | $4.36 | $4.43 | $4.29 | $4.37 | $4.37 | 246,240 |
| 2024-04-15 | $4.53 | $4.56 | $4.33 | $4.42 | $4.42 | 199,030 |
| 2024-04-12 | $4.64 | $4.66 | $4.43 | $4.50 | $4.50 | 136,072 |
| 2024-04-11 | $4.63 | $4.69 | $4.53 | $4.66 | $4.66 | 155,821 |
| 2024-04-10 | $4.70 | $4.70 | $4.47 | $4.63 | $4.63 | 282,019 |
| 2024-04-09 | $4.65 | $4.85 | $4.62 | $4.77 | $4.77 | 201,180 |
| 2024-04-08 | $4.78 | $4.87 | $4.75 | $4.81 | $4.71 | 223,553 |
| 2024-04-05 | $4.65 | $4.74 | $4.57 | $4.71 | $4.61 | 172,663 |
| 2024-04-04 | $4.84 | $4.91 | $4.66 | $4.67 | $4.57 | 195,622 |
| 2024-04-03 | $4.69 | $4.78 | $4.66 | $4.77 | $4.67 | 180,936 |
| 2024-04-02 | $4.90 | $4.95 | $4.65 | $4.72 | $4.62 | 246,703 |
| 2024-04-01 | $5.17 | $5.23 | $4.96 | $4.99 | $4.89 | 187,088 |
| 2024-03-28 | $5.07 | $5.26 | $5.06 | $5.21 | $5.10 | 451,079 |
| 2024-03-27 | $5.12 | $5.20 | $4.98 | $5.03 | $4.93 | 408,597 |
| 2024-03-26 | $5.22 | $5.23 | $5.04 | $5.05 | $4.95 | 189,517 |
| 2024-03-25 | $4.85 | $5.16 | $4.85 | $5.16 | $5.05 | 496,550 |
| 2024-03-22 | $5.02 | $5.07 | $4.81 | $4.83 | $4.73 | 375,471 |
| 2024-03-21 | $4.35 | $5.06 | $4.35 | $5.00 | $4.90 | 808,473 |
| 2024-03-20 | $4.19 | $4.33 | $4.17 | $4.33 | $4.24 | 609,491 |
| 2024-03-19 | $4.18 | $4.24 | $4.17 | $4.22 | $4.13 | 305,862 |
| 2024-03-18 | $4.17 | $4.22 | $4.09 | $4.19 | $4.19 | 226,274 |
| 2024-03-15 | $4.17 | $4.29 | $4.17 | $4.20 | $4.20 | 405,135 |
| 2024-03-14 | $4.35 | $4.38 | $4.16 | $4.20 | $4.20 | 303,604 |
| 2024-03-13 | $4.40 | $4.41 | $4.35 | $4.37 | $4.37 | 149,689 |
| 2024-03-12 | $4.45 | $4.50 | $4.38 | $4.38 | $4.38 | 159,192 |
| 2024-03-11 | $4.47 | $4.56 | $4.46 | $4.49 | $4.49 | 160,300 |
| 2024-03-08 | $4.49 | $4.62 | $4.42 | $4.50 | $4.50 | 183,151 |
| 2024-03-07 | $4.44 | $4.48 | $4.35 | $4.39 | $4.39 | 110,362 |
| 2024-03-06 | $4.38 | $4.44 | $4.32 | $4.38 | $4.38 | 186,831 |
| 2024-03-05 | $4.33 | $4.41 | $4.27 | $4.29 | $4.29 | 289,826 |
| 2024-03-04 | $4.56 | $4.65 | $4.33 | $4.38 | $4.38 | 280,394 |
| 2024-03-01 | $4.57 | $4.59 | $4.45 | $4.53 | $4.53 | 235,244 |
| 2024-02-29 | $4.27 | $4.62 | $4.24 | $4.58 | $4.58 | 419,822 |
| 2024-02-28 | $4.07 | $4.31 | $4.02 | $4.12 | $4.12 | 420,775 |
| 2024-02-27 | $4.15 | $4.26 | $4.10 | $4.12 | $4.12 | 257,825 |
| 2024-02-26 | $4.40 | $4.44 | $4.06 | $4.09 | $4.09 | 501,567 |
| 2024-02-23 | $4.43 | $4.55 | $4.35 | $4.46 | $4.46 | 216,097 |
| 2024-02-22 | $4.59 | $4.61 | $4.35 | $4.42 | $4.42 | 491,314 |
| 2024-02-21 | $4.62 | $4.72 | $4.62 | $4.67 | $4.67 | 169,471 |
| 2024-02-20 | $4.64 | $4.73 | $4.62 | $4.62 | $4.62 | 210,147 |
| 2024-02-16 | $4.71 | $4.84 | $4.62 | $4.75 | $4.75 | 214,953 |
| 2024-02-15 | $4.66 | $4.83 | $4.65 | $4.79 | $4.79 | 223,611 |
| 2024-02-14 | $4.63 | $4.68 | $4.53 | $4.59 | $4.59 | 188,000 |
| 2024-02-13 | $4.66 | $4.70 | $4.48 | $4.57 | $4.57 | 360,406 |
| 2024-02-12 | $4.86 | $5.05 | $4.80 | $4.95 | $4.95 | 292,873 |
| 2024-02-09 | $4.76 | $4.79 | $4.68 | $4.78 | $4.78 | 151,868 |
| 2024-02-08 | $4.63 | $4.79 | $4.61 | $4.73 | $4.73 | 144,673 |
| 2024-02-07 | $4.64 | $4.69 | $4.52 | $4.61 | $4.61 | 219,684 |
| 2024-02-06 | $4.62 | $4.81 | $4.55 | $4.67 | $4.67 | 216,168 |
| 2024-02-05 | $4.90 | $4.90 | $4.62 | $4.65 | $4.65 | 282,652 |
| 2024-02-02 | $5.08 | $5.12 | $4.99 | $4.99 | $4.99 | 211,336 |
| 2024-02-01 | $5.27 | $5.29 | $5.00 | $5.24 | $5.24 | 152,420 |
| 2024-01-31 | $5.53 | $5.54 | $5.24 | $5.25 | $5.25 | 348,825 |
| 2024-01-30 | $5.59 | $5.59 | $5.48 | $5.49 | $5.49 | 92,020 |
| 2024-01-29 | $5.52 | $5.63 | $5.49 | $5.63 | $5.63 | 113,907 |
| 2024-01-26 | $5.66 | $5.71 | $5.56 | $5.58 | $5.58 | 131,231 |
| 2024-01-25 | $5.64 | $5.66 | $5.55 | $5.64 | $5.64 | 159,379 |
| 2024-01-24 | $5.74 | $5.75 | $5.43 | $5.45 | $5.45 | 150,046 |
| 2024-01-23 | $5.83 | $5.87 | $5.56 | $5.62 | $5.62 | 151,804 |
| 2024-01-22 | $5.61 | $5.73 | $5.57 | $5.71 | $5.71 | 163,012 |
| 2024-01-19 | $5.67 | $5.67 | $5.48 | $5.54 | $5.54 | 212,725 |
| 2024-01-18 | $6.12 | $6.12 | $5.61 | $5.61 | $5.61 | 284,600 |
| 2024-01-17 | $5.94 | $6.10 | $5.87 | $6.07 | $6.07 | 353,044 |
| 2024-01-16 | $6.20 | $6.20 | $6.05 | $6.07 | $6.07 | 276,895 |
| 2024-01-12 | $6.41 | $6.46 | $6.24 | $6.25 | $6.25 | 259,345 |
| 2024-01-11 | $6.30 | $6.45 | $6.16 | $6.22 | $6.22 | 420,734 |
| 2024-01-10 | $6.22 | $6.49 | $6.22 | $6.40 | $6.40 | 300,599 |
| 2024-01-09 | $6.08 | $6.32 | $6.05 | $6.27 | $6.27 | 539,026 |
| 2024-01-08 | $6.30 | $6.45 | $6.19 | $6.37 | $6.27 | 526,533 |
| 2024-01-05 | $6.01 | $6.39 | $5.96 | $6.25 | $6.15 | 651,068 |
| 2024-01-04 | $5.95 | $6.20 | $5.95 | $6.10 | $6.00 | 372,471 |
| 2024-01-03 | $6.09 | $6.12 | $5.91 | $5.94 | $5.85 | 369,324 |
| 2024-01-02 | $6.13 | $6.43 | $6.03 | $6.28 | $6.18 | 225,053 |
| 2023-12-29 | $6.17 | $6.23 | $6.09 | $6.11 | $6.11 | 218,451 |
| 2023-12-28 | $6.15 | $6.30 | $6.11 | $6.23 | $6.23 | 264,727 |
| 2023-12-27 | $6.20 | $6.27 | $6.14 | $6.23 | $6.23 | 278,282 |
| 2023-12-26 | $6.25 | $6.25 | $6.13 | $6.22 | $6.22 | 253,970 |
| 2023-12-22 | $6.46 | $6.63 | $6.26 | $6.27 | $6.27 | 243,286 |
| 2023-12-21 | $6.33 | $6.43 | $6.22 | $6.42 | $6.42 | 784,800 |
| 2023-12-20 | $6.26 | $6.49 | $6.17 | $6.22 | $6.22 | 312,763 |
| 2023-12-19 | $5.96 | $6.28 | $5.93 | $6.22 | $6.22 | 336,056 |
| 2023-12-18 | $6.32 | $6.32 | $5.82 | $5.82 | $5.82 | 310,135 |
| 2023-12-15 | $6.66 | $6.67 | $6.23 | $6.29 | $6.29 | 1,047,717 |
| 2023-12-14 | $6.22 | $6.71 | $6.17 | $6.64 | $6.64 | 671,647 |
| 2023-12-13 | $5.49 | $5.98 | $5.45 | $5.95 | $5.95 | 289,915 |
| 2023-12-12 | $5.55 | $5.57 | $5.49 | $5.52 | $5.52 | 161,283 |
| 2023-12-11 | $5.43 | $5.62 | $5.43 | $5.57 | $5.57 | 205,134 |
| 2023-12-08 | $5.40 | $5.54 | $5.40 | $5.48 | $5.48 | 244,317 |
| 2023-12-07 | $5.30 | $5.50 | $5.22 | $5.49 | $5.49 | 246,929 |
| 2023-12-06 | $5.29 | $5.54 | $5.27 | $5.29 | $5.29 | 238,813 |
| 2023-12-05 | $5.26 | $5.31 | $5.18 | $5.24 | $5.24 | 312,829 |
| 2023-12-04 | $5.18 | $5.38 | $5.14 | $5.33 | $5.33 | 327,729 |
| 2023-12-01 | $4.83 | $5.18 | $4.80 | $5.16 | $5.16 | 301,916 |
| 2023-11-30 | $4.85 | $4.99 | $4.77 | $4.83 | $4.83 | 213,414 |
| 2023-11-29 | $4.85 | $5.03 | $4.81 | $4.82 | $4.82 | 217,345 |
| 2023-11-28 | $4.53 | $4.81 | $4.47 | $4.79 | $4.79 | 234,896 |
| 2023-11-27 | $4.46 | $4.61 | $4.40 | $4.57 | $4.57 | 162,841 |
| 2023-11-24 | $4.42 | $4.53 | $4.38 | $4.50 | $4.50 | 73,409 |
| 2023-11-22 | $4.42 | $4.45 | $4.36 | $4.41 | $4.41 | 111,909 |
| 2023-11-21 | $4.51 | $4.51 | $4.33 | $4.37 | $4.37 | 181,143 |
| 2023-11-20 | $4.59 | $4.65 | $4.45 | $4.59 | $4.59 | 183,531 |
| 2023-11-17 | $4.65 | $4.65 | $4.51 | $4.59 | $4.59 | 204,716 |
| 2023-11-16 | $4.63 | $4.66 | $4.55 | $4.56 | $4.56 | 252,732 |
| 2023-11-15 | $4.75 | $4.86 | $4.64 | $4.65 | $4.65 | 273,210 |
| 2023-11-14 | $4.35 | $4.69 | $4.35 | $4.67 | $4.67 | 255,996 |
| 2023-11-13 | $4.16 | $4.16 | $3.96 | $4.13 | $4.13 | 191,682 |
| 2023-11-10 | $4.23 | $4.28 | $4.04 | $4.15 | $4.15 | 205,283 |
| 2023-11-09 | $4.03 | $4.43 | $4.03 | $4.23 | $4.23 | 357,477 |
| 2023-11-08 | $4.06 | $4.09 | $3.95 | $3.95 | $3.95 | 156,025 |
| 2023-11-07 | $4.20 | $4.20 | $4.05 | $4.09 | $4.09 | 177,130 |
| 2023-11-06 | $4.31 | $4.35 | $4.13 | $4.20 | $4.20 | 262,619 |
| 2023-11-03 | $4.18 | $4.39 | $4.18 | $4.25 | $4.25 | 279,075 |
| 2023-11-02 | $3.89 | $4.08 | $3.87 | $4.08 | $4.08 | 257,264 |
| 2023-11-01 | $3.79 | $3.86 | $3.70 | $3.78 | $3.78 | 183,074 |
| 2023-10-31 | $3.83 | $3.84 | $3.69 | $3.81 | $3.81 | 341,316 |
| 2023-10-30 | $3.60 | $3.81 | $3.53 | $3.76 | $3.76 | 1,279,769 |
| 2023-10-27 | $3.56 | $3.59 | $3.46 | $3.47 | $3.47 | 210,134 |
| 2023-10-26 | $3.62 | $3.62 | $3.47 | $3.58 | $3.58 | 354,430 |
| 2023-10-25 | $3.59 | $3.62 | $3.51 | $3.53 | $3.53 | 211,585 |
| 2023-10-24 | $3.57 | $3.68 | $3.56 | $3.67 | $3.67 | 308,028 |
| 2023-10-23 | $3.78 | $3.78 | $3.51 | $3.52 | $3.52 | 465,857 |
| 2023-10-20 | $3.88 | $3.92 | $3.82 | $3.83 | $3.83 | 224,443 |
| 2023-10-19 | $4.00 | $4.04 | $3.86 | $3.86 | $3.86 | 191,931 |
| 2023-10-18 | $4.08 | $4.13 | $3.96 | $4.03 | $4.03 | 172,403 |
| 2023-10-17 | $3.87 | $4.17 | $3.87 | $4.14 | $4.14 | 312,961 |
| 2023-10-16 | $3.84 | $3.97 | $3.78 | $3.84 | $3.84 | 471,479 |
| 2023-10-13 | $3.86 | $3.86 | $3.73 | $3.76 | $3.76 | 231,551 |
| 2023-10-12 | $3.91 | $3.91 | $3.80 | $3.82 | $3.82 | 214,737 |
| 2023-10-11 | $3.85 | $4.01 | $3.85 | $3.98 | $3.98 | 245,529 |
| 2023-10-10 | $3.77 | $3.86 | $3.75 | $3.82 | $3.82 | 244,054 |
| 2023-10-09 | $3.68 | $3.82 | $3.61 | $3.72 | $3.72 | 611,083 |
| 2023-10-06 | $3.78 | $3.87 | $3.65 | $3.80 | $3.80 | 449,945 |
| 2023-10-05 | $3.91 | $3.97 | $3.87 | $3.91 | $3.81 | 382,008 |
| 2023-10-04 | $3.90 | $4.06 | $3.70 | $3.88 | $3.78 | 579,095 |
| 2023-10-03 | $4.19 | $4.21 | $3.87 | $3.90 | $3.80 | 583,108 |
| 2023-10-02 | $4.22 | $4.28 | $4.16 | $4.19 | $4.08 | 678,082 |
| 2023-09-29 | $4.30 | $4.45 | $4.20 | $4.25 | $4.25 | 555,720 |
| 2023-09-28 | $3.98 | $4.28 | $3.92 | $4.23 | $4.23 | 490,494 |
| 2023-09-27 | $4.09 | $4.13 | $3.94 | $3.96 | $3.96 | 396,631 |
| 2023-09-26 | $4.20 | $4.30 | $4.04 | $4.05 | $4.05 | 319,527 |
| 2023-09-25 | $4.32 | $4.33 | $4.19 | $4.23 | $4.23 | 367,820 |
| 2023-09-22 | $4.41 | $4.45 | $4.31 | $4.34 | $4.34 | 335,759 |
| 2023-09-21 | $4.62 | $4.65 | $4.35 | $4.40 | $4.40 | 409,002 |
| 2023-09-20 | $4.77 | $4.85 | $4.64 | $4.64 | $4.64 | 294,166 |
| 2023-09-19 | $4.79 | $4.93 | $4.75 | $4.77 | $4.77 | 228,499 |
| 2023-09-18 | $4.88 | $4.91 | $4.63 | $4.80 | $4.80 | 331,012 |
| 2023-09-15 | $5.06 | $5.09 | $4.78 | $4.87 | $4.87 | 581,462 |
| 2023-09-14 | $4.92 | $5.15 | $4.92 | $5.09 | $5.09 | 178,698 |
| 2023-09-13 | $5.13 | $5.18 | $4.83 | $4.86 | $4.86 | 301,324 |
| 2023-09-12 | $5.06 | $5.23 | $5.06 | $5.15 | $5.15 | 164,262 |
| 2023-09-11 | $5.16 | $5.21 | $5.02 | $5.09 | $5.09 | 300,400 |
| 2023-09-08 | $5.01 | $5.19 | $4.95 | $5.19 | $5.19 | 282,648 |
| 2023-09-07 | $4.88 | $4.99 | $4.76 | $4.95 | $4.95 | 677,119 |
| 2023-09-06 | $4.86 | $4.92 | $4.74 | $4.87 | $4.87 | 388,980 |
| 2023-09-05 | $5.01 | $5.01 | $4.89 | $4.91 | $4.91 | 324,403 |
| 2023-09-01 | $5.08 | $5.18 | $4.99 | $5.01 | $5.01 | 264,020 |
| 2023-08-31 | $5.15 | $5.23 | $5.04 | $5.04 | $5.04 | 167,213 |
| 2023-08-30 | $5.21 | $5.24 | $5.08 | $5.15 | $5.15 | 328,588 |
| 2023-08-29 | $5.17 | $5.21 | $5.13 | $5.20 | $5.20 | 477,892 |
| 2023-08-28 | $4.98 | $5.16 | $4.94 | $5.14 | $5.14 | 306,172 |
| 2023-08-25 | $5.03 | $5.05 | $4.94 | $4.97 | $4.97 | 189,575 |
| 2023-08-24 | $4.87 | $5.10 | $4.86 | $4.99 | $4.99 | 216,702 |
| 2023-08-23 | $4.86 | $4.95 | $4.84 | $4.92 | $4.92 | 364,100 |
| 2023-08-22 | $4.87 | $4.89 | $4.84 | $4.88 | $4.88 | 188,435 |
| 2023-08-21 | $4.83 | $4.91 | $4.81 | $4.87 | $4.87 | 183,707 |
| 2023-08-18 | $4.87 | $4.96 | $4.82 | $4.83 | $4.83 | 276,856 |
| 2023-08-17 | $4.82 | $4.98 | $4.82 | $4.89 | $4.89 | 254,655 |
| 2023-08-16 | $4.88 | $4.94 | $4.80 | $4.82 | $4.82 | 200,571 |
| 2023-08-15 | $5.05 | $5.05 | $4.84 | $4.87 | $4.87 | 302,072 |
| 2023-08-14 | $5.18 | $5.18 | $5.05 | $5.11 | $5.11 | 156,848 |
| 2023-08-11 | $5.19 | $5.21 | $5.14 | $5.18 | $5.18 | 122,903 |
| 2023-08-10 | $5.23 | $5.33 | $5.21 | $5.22 | $5.22 | 213,199 |
| 2023-08-09 | $5.34 | $5.36 | $5.20 | $5.21 | $5.21 | 261,104 |
| 2023-08-08 | $5.30 | $5.38 | $5.17 | $5.37 | $5.37 | 329,255 |
| 2023-08-07 | $5.24 | $5.46 | $5.24 | $5.39 | $5.39 | 371,618 |
| 2023-08-04 | $5.32 | $5.42 | $5.23 | $5.26 | $5.26 | 308,415 |
| 2023-08-03 | $5.24 | $5.41 | $5.20 | $5.32 | $5.32 | 298,995 |
| 2023-08-02 | $5.16 | $5.42 | $5.07 | $5.34 | $5.34 | 394,189 |
| 2023-08-01 | $5.46 | $5.52 | $5.22 | $5.23 | $5.23 | 338,744 |
| 2023-07-31 | $5.55 | $5.65 | $5.46 | $5.47 | $5.47 | 317,798 |
| 2023-07-28 | $5.53 | $5.56 | $5.49 | $5.53 | $5.53 | 246,123 |
| 2023-07-27 | $5.55 | $5.61 | $5.46 | $5.47 | $5.47 | 199,241 |
| 2023-07-26 | $5.44 | $5.62 | $5.44 | $5.53 | $5.53 | 218,699 |
| 2023-07-25 | $5.61 | $5.68 | $5.40 | $5.44 | $5.44 | 310,021 |
| 2023-07-24 | $5.54 | $5.69 | $5.54 | $5.61 | $5.61 | 401,785 |
| 2023-07-21 | $5.70 | $5.74 | $5.49 | $5.53 | $5.53 | 318,587 |
| 2023-07-20 | $5.72 | $5.80 | $5.63 | $5.65 | $5.65 | 248,298 |
| 2023-07-19 | $5.69 | $5.77 | $5.65 | $5.73 | $5.73 | 361,190 |
| 2023-07-18 | $5.56 | $5.78 | $5.50 | $5.62 | $5.62 | 419,330 |
| 2023-07-17 | $5.68 | $5.72 | $5.52 | $5.54 | $5.54 | 407,710 |
| 2023-07-14 | $5.76 | $5.84 | $5.62 | $5.69 | $5.69 | 306,887 |
| 2023-07-13 | $5.75 | $5.82 | $5.71 | $5.79 | $5.79 | 273,267 |
| 2023-07-12 | $5.95 | $6.05 | $5.72 | $5.74 | $5.74 | 401,920 |
| 2023-07-11 | $5.76 | $5.87 | $5.69 | $5.86 | $5.86 | 281,352 |
| 2023-07-10 | $5.69 | $5.80 | $5.65 | $5.71 | $5.71 | 233,647 |
| 2023-07-07 | $5.50 | $5.84 | $5.50 | $5.71 | $5.71 | 529,968 |
| 2023-07-06 | $5.49 | $5.56 | $5.36 | $5.52 | $5.52 | 354,210 |
| 2023-07-05 | $5.85 | $5.98 | $5.73 | $5.74 | $5.64 | 469,700 |
| 2023-07-03 | $5.52 | $6.01 | $5.52 | $5.96 | $5.85 | 328,345 |
| 2023-06-30 | $5.80 | $5.84 | $5.48 | $5.57 | $5.47 | 562,117 |
| 2023-06-29 | $5.63 | $5.75 | $5.55 | $5.73 | $5.63 | 256,167 |
| 2023-06-28 | $5.66 | $5.66 | $5.47 | $5.60 | $5.50 | 345,457 |
| 2023-06-27 | $5.68 | $5.74 | $5.52 | $5.66 | $5.56 | 490,516 |
| 2023-06-26 | $5.16 | $5.67 | $5.12 | $5.64 | $5.54 | 464,213 |
| 2023-06-23 | $5.09 | $5.24 | $5.03 | $5.18 | $5.18 | 1,086,463 |
| 2023-06-22 | $5.32 | $5.32 | $5.05 | $5.23 | $5.23 | 356,307 |
| 2023-06-21 | $5.36 | $5.46 | $5.29 | $5.34 | $5.34 | 236,099 |
| 2023-06-20 | $5.46 | $5.49 | $5.35 | $5.44 | $5.44 | 308,470 |
| 2023-06-16 | $5.55 | $5.55 | $5.41 | $5.52 | $5.52 | 546,041 |
| 2023-06-15 | $5.42 | $5.53 | $5.36 | $5.52 | $5.52 | 296,408 |
| 2023-06-14 | $5.55 | $5.62 | $5.44 | $5.48 | $5.48 | 472,035 |
| 2023-06-13 | $5.44 | $5.57 | $5.35 | $5.51 | $5.51 | 709,339 |
| 2023-06-12 | $5.38 | $5.52 | $5.33 | $5.40 | $5.40 | 487,496 |
| 2023-06-09 | $5.38 | $5.44 | $5.31 | $5.39 | $5.39 | 335,807 |
| 2023-06-08 | $5.53 | $5.55 | $5.28 | $5.41 | $5.41 | 343,622 |
| 2023-06-07 | $5.32 | $5.66 | $5.32 | $5.54 | $5.54 | 754,659 |
| 2023-06-06 | $4.95 | $5.29 | $4.93 | $5.25 | $5.25 | 814,574 |
| 2023-06-05 | $5.04 | $5.05 | $4.91 | $4.97 | $4.97 | 365,295 |
| 2023-06-02 | $4.75 | $5.11 | $4.75 | $5.05 | $5.05 | 581,139 |
| 2023-06-01 | $4.60 | $4.74 | $4.48 | $4.70 | $4.70 | 761,057 |
| 2023-05-31 | $4.60 | $4.69 | $4.51 | $4.53 | $4.53 | 2,494,585 |
| 2023-05-30 | $4.65 | $4.66 | $4.53 | $4.64 | $4.64 | 593,241 |
| 2023-05-26 | $4.53 | $4.61 | $4.38 | $4.60 | $4.60 | 356,869 |
| 2023-05-25 | $4.60 | $4.64 | $4.47 | $4.53 | $4.53 | 369,347 |
| 2023-05-24 | $5.02 | $5.08 | $4.57 | $4.63 | $4.63 | 590,324 |
| 2023-05-23 | $4.87 | $5.27 | $4.87 | $5.08 | $5.08 | 776,539 |
| 2023-05-22 | $4.78 | $4.90 | $4.67 | $4.88 | $4.88 | 368,460 |
| 2023-05-19 | $4.71 | $4.85 | $4.67 | $4.76 | $4.76 | 564,368 |
| 2023-05-18 | $4.55 | $4.71 | $4.50 | $4.66 | $4.66 | 713,977 |
| 2023-05-17 | $4.24 | $4.56 | $4.21 | $4.55 | $4.55 | 776,594 |
| 2023-05-16 | $4.27 | $4.50 | $4.24 | $4.26 | $4.26 | 719,365 |
| 2023-05-15 | $4.31 | $4.40 | $4.21 | $4.29 | $4.29 | 1,990,914 |
| 2023-05-12 | $4.42 | $4.45 | $4.03 | $4.32 | $4.32 | 2,702,819 |
| 2023-05-11 | $4.62 | $4.62 | $4.42 | $4.45 | $4.45 | 954,380 |
| 2023-05-10 | $4.85 | $4.93 | $4.64 | $4.70 | $4.70 | 605,823 |
| 2023-05-09 | $4.75 | $4.81 | $4.59 | $4.75 | $4.75 | 839,930 |
| 2023-05-08 | $5.10 | $5.11 | $4.78 | $4.85 | $4.85 | 672,144 |
| 2023-05-05 | $5.68 | $5.70 | $5.08 | $5.18 | $5.18 | 976,096 |
| 2023-05-04 | $5.43 | $5.60 | $5.30 | $5.58 | $5.58 | 465,531 |
| 2023-05-03 | $5.48 | $5.68 | $5.46 | $5.51 | $5.51 | 322,813 |
| 2023-05-02 | $5.61 | $5.71 | $5.48 | $5.50 | $5.50 | 351,440 |
| 2023-05-01 | $5.85 | $5.85 | $5.63 | $5.67 | $5.67 | 229,584 |
| 2023-04-28 | $5.74 | $6.00 | $5.74 | $5.82 | $5.82 | 233,267 |
| 2023-04-27 | $5.70 | $5.77 | $5.51 | $5.74 | $5.74 | 371,002 |
| 2023-04-26 | $5.78 | $5.87 | $5.57 | $5.67 | $5.67 | 363,064 |
| 2023-04-25 | $6.00 | $6.06 | $5.80 | $5.84 | $5.84 | 291,529 |
| 2023-04-24 | $6.00 | $6.09 | $5.97 | $6.08 | $6.08 | 203,680 |
| 2023-04-21 | $6.13 | $6.14 | $5.98 | $6.01 | $6.01 | 226,872 |
| 2023-04-20 | $6.23 | $6.26 | $6.07 | $6.11 | $6.11 | 178,629 |
| 2023-04-19 | $6.13 | $6.31 | $6.02 | $6.25 | $6.25 | 197,608 |
| 2023-04-18 | $6.31 | $6.33 | $6.12 | $6.15 | $6.15 | 173,591 |
| 2023-04-17 | $6.08 | $6.37 | $6.08 | $6.34 | $6.34 | 290,270 |
| 2023-04-14 | $6.26 | $6.32 | $6.03 | $6.09 | $6.09 | 249,989 |
| 2023-04-13 | $6.28 | $6.30 | $6.13 | $6.16 | $6.16 | 288,472 |
| 2023-04-12 | $6.44 | $6.48 | $6.26 | $6.29 | $6.29 | 511,450 |
| 2023-04-11 | $6.42 | $6.55 | $6.33 | $6.44 | $6.44 | 379,603 |
| 2023-04-10 | $6.76 | $6.77 | $6.28 | $6.44 | $6.44 | 920,147 |
| 2023-04-06 | $6.96 | $7.02 | $6.85 | $6.99 | $6.99 | 601,417 |
| 2023-04-05 | $6.84 | $7.03 | $6.79 | $6.88 | $6.88 | 474,192 |
| 2023-04-04 | $6.93 | $6.95 | $6.77 | $6.86 | $6.86 | 443,717 |
| 2023-04-03 | $6.88 | $7.12 | $6.81 | $6.92 | $6.92 | 384,730 |
| 2023-03-31 | $6.69 | $6.93 | $6.63 | $6.90 | $6.90 | 382,259 |
| 2023-03-30 | $6.56 | $6.63 | $6.46 | $6.61 | $6.61 | 307,379 |
| 2023-03-29 | $6.41 | $6.49 | $6.34 | $6.46 | $6.46 | 452,605 |
| 2023-03-28 | $6.20 | $6.41 | $6.14 | $6.33 | $6.33 | 267,565 |
| 2023-03-27 | $6.27 | $6.43 | $6.24 | $6.26 | $6.26 | 371,710 |
| 2023-03-24 | $5.96 | $6.16 | $5.80 | $6.14 | $6.14 | 449,767 |
| 2023-03-23 | $6.41 | $6.52 | $6.00 | $6.01 | $6.01 | 390,080 |
| 2023-03-22 | $6.62 | $6.74 | $6.41 | $6.41 | $6.41 | 350,905 |
| 2023-03-21 | $6.62 | $6.77 | $6.57 | $6.67 | $6.67 | 473,654 |
| 2023-03-20 | $6.55 | $6.77 | $6.39 | $6.48 | $6.48 | 561,236 |
| 2023-03-17 | $6.99 | $7.00 | $6.42 | $6.48 | $6.48 | 1,194,365 |
| 2023-03-16 | $7.15 | $7.15 | $6.81 | $7.01 | $7.01 | 667,187 |
| 2023-03-15 | $7.11 | $7.31 | $7.02 | $7.24 | $7.24 | 409,959 |
| 2023-03-14 | $7.66 | $7.68 | $7.21 | $7.24 | $7.24 | 443,575 |
| 2023-03-13 | $7.50 | $7.60 | $7.25 | $7.39 | $7.39 | 402,406 |
| 2023-03-10 | $8.05 | $8.11 | $7.54 | $7.66 | $7.66 | 411,715 |
| 2023-03-09 | $8.36 | $8.41 | $8.10 | $8.10 | $8.10 | 292,974 |
| 2023-03-08 | $8.29 | $8.38 | $8.21 | $8.37 | $8.37 | 158,178 |
| 2023-03-07 | $8.45 | $8.50 | $8.21 | $8.29 | $8.29 | 180,897 |
| 2023-03-06 | $8.55 | $8.57 | $8.41 | $8.44 | $8.44 | 423,360 |
| 2023-03-03 | $8.66 | $8.70 | $8.48 | $8.51 | $8.51 | 207,711 |
| 2023-03-02 | $8.51 | $8.63 | $8.47 | $8.60 | $8.60 | 236,465 |
| 2023-03-01 | $8.42 | $8.63 | $8.30 | $8.59 | $8.59 | 256,908 |
| 2023-02-28 | $8.50 | $8.61 | $8.39 | $8.46 | $8.46 | 524,126 |
| 2023-02-27 | $8.63 | $8.84 | $8.49 | $8.53 | $8.53 | 260,975 |
| 2023-02-24 | $8.56 | $8.63 | $8.30 | $8.59 | $8.59 | 300,396 |
| 2023-02-23 | $9.12 | $9.12 | $8.52 | $8.77 | $8.77 | 314,367 |
| 2023-02-22 | $8.89 | $9.02 | $8.75 | $8.79 | $8.79 | 247,490 |
| 2023-02-21 | $9.14 | $9.14 | $8.80 | $8.91 | $8.91 | 265,752 |
| 2023-02-17 | $9.36 | $9.43 | $9.16 | $9.18 | $9.18 | 224,194 |
| 2023-02-16 | $9.43 | $9.43 | $9.27 | $9.32 | $9.32 | 203,041 |
| 2023-02-15 | $9.38 | $9.53 | $9.34 | $9.53 | $9.53 | 110,278 |
| 2023-02-14 | $9.50 | $9.59 | $9.35 | $9.49 | $9.49 | 100,809 |
| 2023-02-13 | $9.52 | $9.59 | $9.45 | $9.57 | $9.57 | 150,932 |
| 2023-02-10 | $9.36 | $9.52 | $9.32 | $9.50 | $9.50 | 132,594 |
| 2023-02-09 | $9.71 | $9.78 | $9.36 | $9.39 | $9.39 | 157,133 |
| 2023-02-08 | $9.70 | $9.73 | $9.56 | $9.64 | $9.64 | 103,815 |
| 2023-02-07 | $9.63 | $9.82 | $9.51 | $9.70 | $9.70 | 165,245 |
| 2023-02-06 | $9.90 | $9.90 | $9.50 | $9.69 | $9.69 | 218,557 |
| 2023-02-03 | $9.94 | $10.06 | $9.80 | $9.97 | $9.97 | 262,543 |
| 2023-02-02 | $9.97 | $10.24 | $9.92 | $10.05 | $10.05 | 279,906 |
| 2023-02-01 | $9.78 | $9.97 | $9.59 | $9.87 | $9.87 | 233,538 |
| 2023-01-31 | $9.50 | $9.92 | $9.48 | $9.84 | $9.84 | 318,232 |
| 2023-01-30 | $9.61 | $9.72 | $9.51 | $9.51 | $9.51 | 188,295 |
| 2023-01-27 | $9.37 | $9.79 | $9.37 | $9.66 | $9.66 | 201,810 |
| 2023-01-26 | $9.43 | $9.47 | $9.24 | $9.37 | $9.37 | 139,466 |
| 2023-01-25 | $9.00 | $9.41 | $8.93 | $9.38 | $9.38 | 264,366 |
| 2023-01-24 | $9.31 | $9.55 | $8.96 | $9.03 | $9.03 | 371,796 |
| 2023-01-23 | $9.38 | $9.51 | $9.20 | $9.29 | $9.29 | 374,479 |
| 2023-01-20 | $9.33 | $9.40 | $9.21 | $9.38 | $9.38 | 251,778 |
| 2023-01-19 | $9.19 | $9.40 | $9.14 | $9.33 | $9.33 | 209,280 |
| 2023-01-18 | $9.53 | $9.64 | $9.19 | $9.24 | $9.24 | 262,347 |
| 2023-01-17 | $9.38 | $9.56 | $9.36 | $9.46 | $9.46 | 375,904 |
| 2023-01-13 | $9.04 | $9.45 | $8.90 | $9.38 | $9.38 | 566,397 |
| 2023-01-12 | $8.86 | $9.15 | $8.82 | $9.10 | $9.10 | 363,925 |
| 2023-01-11 | $8.18 | $8.77 | $8.18 | $8.73 | $8.73 | 533,021 |
| 2023-01-10 | $8.07 | $8.27 | $8.04 | $8.19 | $8.19 | 269,539 |
| 2023-01-09 | $8.25 | $8.33 | $8.03 | $8.05 | $8.05 | 399,268 |
| 2023-01-06 | $8.37 | $8.49 | $8.25 | $8.44 | $8.24 | 511,369 |
| 2023-01-05 | $8.48 | $8.52 | $8.22 | $8.25 | $8.05 | 383,223 |
| 2023-01-04 | $8.57 | $8.75 | $8.50 | $8.58 | $8.37 | 435,025 |
| 2023-01-03 | $8.44 | $8.64 | $8.33 | $8.47 | $8.26 | 583,235 |
| 2022-12-30 | $8.49 | $8.56 | $8.33 | $8.38 | $8.18 | 483,933 |
| 2022-12-29 | $8.21 | $8.64 | $8.15 | $8.61 | $8.40 | 454,686 |
| 2022-12-28 | $8.49 | $8.55 | $8.20 | $8.22 | $8.02 | 301,787 |
| 2022-12-27 | $8.51 | $8.55 | $8.38 | $8.42 | $8.22 | 266,860 |
| 2022-12-23 | $8.61 | $8.69 | $8.46 | $8.52 | $8.31 | 225,950 |
| 2022-12-22 | $8.73 | $8.73 | $8.40 | $8.59 | $8.38 | 335,453 |
| 2022-12-21 | $8.69 | $8.85 | $8.65 | $8.74 | $8.53 | 446,260 |
| 2022-12-20 | $8.75 | $8.81 | $8.65 | $8.68 | $8.47 | 371,673 |
| 2022-12-19 | $9.07 | $9.08 | $8.72 | $8.81 | $8.60 | 322,449 |
| 2022-12-16 | $8.95 | $9.07 | $8.86 | $9.05 | $8.83 | 985,352 |
| 2022-12-15 | $9.14 | $9.23 | $9.04 | $9.14 | $8.92 | 302,518 |
| 2022-12-14 | $9.32 | $9.47 | $9.17 | $9.25 | $9.03 | 225,099 |
| 2022-12-13 | $9.56 | $9.79 | $9.30 | $9.34 | $9.11 | 208,427 |
| 2022-12-12 | $9.29 | $9.35 | $8.98 | $9.24 | $9.02 | 402,394 |
| 2022-12-09 | $9.27 | $9.57 | $9.20 | $9.38 | $9.15 | 217,880 |
| 2022-12-08 | $9.25 | $9.46 | $9.25 | $9.29 | $9.06 | 162,237 |
| 2022-12-07 | $9.23 | $9.48 | $9.18 | $9.28 | $9.06 | 272,753 |
| 2022-12-06 | $9.53 | $9.67 | $9.16 | $9.23 | $9.01 | 389,197 |
| 2022-12-05 | $9.86 | $9.88 | $9.44 | $9.50 | $9.27 | 224,890 |
| 2022-12-02 | $9.85 | $10.06 | $9.84 | $9.99 | $9.99 | 204,964 |
| 2022-12-01 | $9.94 | $10.03 | $9.77 | $9.93 | $9.93 | 229,010 |
| 2022-11-30 | $9.73 | $9.93 | $9.54 | $9.89 | $9.89 | 398,280 |
| 2022-11-29 | $9.78 | $9.89 | $9.66 | $9.78 | $9.78 | 170,653 |
| 2022-11-28 | $9.99 | $10.05 | $9.75 | $9.78 | $9.78 | 208,168 |
| 2022-11-25 | $9.91 | $10.12 | $9.87 | $10.03 | $10.03 | 96,754 |
| 2022-11-23 | $9.97 | $9.97 | $9.76 | $9.91 | $9.91 | 135,913 |
| 2022-11-22 | $9.77 | $10.01 | $9.72 | $9.97 | $9.97 | 177,319 |
| 2022-11-21 | $9.75 | $9.88 | $9.69 | $9.88 | $9.88 | 207,473 |
| 2022-11-18 | $9.84 | $9.84 | $9.58 | $9.65 | $9.65 | 188,245 |
| 2022-11-17 | $9.42 | $9.57 | $9.31 | $9.55 | $9.55 | 181,823 |
| 2022-11-16 | $9.81 | $9.81 | $9.47 | $9.49 | $9.49 | 143,590 |
| 2022-11-15 | $9.99 | $10.05 | $9.72 | $9.80 | $9.80 | 144,080 |
| 2022-11-14 | $10.00 | $10.06 | $9.82 | $9.83 | $9.83 | 194,810 |
| 2022-11-11 | $9.80 | $10.02 | $9.65 | $9.98 | $9.98 | 281,860 |
| 2022-11-10 | $9.61 | $9.87 | $9.59 | $9.83 | $9.83 | 421,716 |
| 2022-11-09 | $9.50 | $9.56 | $9.17 | $9.24 | $9.24 | 358,987 |
| 2022-11-08 | $9.93 | $10.02 | $9.36 | $9.49 | $9.49 | 431,899 |
| 2022-11-07 | $10.45 | $10.69 | $9.90 | $10.05 | $10.05 | 392,418 |
| 2022-11-04 | $10.31 | $10.54 | $10.21 | $10.44 | $10.44 | 198,134 |
| 2022-11-03 | $10.27 | $10.29 | $9.98 | $10.16 | $10.16 | 178,591 |
| 2022-11-02 | $10.62 | $10.80 | $10.37 | $10.39 | $10.39 | 278,068 |
| 2022-11-01 | $10.76 | $10.76 | $10.56 | $10.59 | $10.59 | 183,834 |
| 2022-10-31 | $10.65 | $10.74 | $10.55 | $10.62 | $10.62 | 216,400 |
| 2022-10-28 | $10.54 | $10.77 | $10.46 | $10.75 | $10.75 | 180,616 |
| 2022-10-27 | $10.51 | $10.66 | $10.47 | $10.51 | $10.51 | 184,961 |
| 2022-10-26 | $10.47 | $10.59 | $10.27 | $10.46 | $10.46 | 207,437 |
| 2022-10-25 | $10.06 | $10.51 | $10.06 | $10.38 | $10.38 | 156,344 |
| 2022-10-24 | $10.03 | $10.14 | $9.97 | $10.03 | $10.03 | 245,908 |
| 2022-10-21 | $9.93 | $10.03 | $9.76 | $9.94 | $9.94 | 238,127 |
| 2022-10-20 | $9.79 | $9.99 | $9.73 | $9.92 | $9.92 | 181,405 |
| 2022-10-19 | $9.90 | $9.95 | $9.63 | $9.74 | $9.74 | 198,561 |
| 2022-10-18 | $10.24 | $10.26 | $9.87 | $9.97 | $9.97 | 221,539 |
| 2022-10-17 | $9.94 | $10.09 | $9.91 | $10.00 | $10.00 | 232,852 |
| 2022-10-14 | $10.04 | $10.07 | $9.71 | $9.74 | $9.74 | 262,399 |
| 2022-10-13 | $9.38 | $9.93 | $9.19 | $9.87 | $9.87 | 288,117 |
| 2022-10-12 | $9.46 | $9.59 | $9.32 | $9.52 | $9.52 | 195,871 |
| 2022-10-11 | $9.19 | $9.53 | $9.05 | $9.46 | $9.46 | 405,958 |
| 2022-10-10 | $9.18 | $9.34 | $9.17 | $9.22 | $9.22 | 270,194 |
| 2022-10-07 | $9.25 | $9.29 | $9.08 | $9.19 | $9.19 | 375,964 |
| 2022-10-06 | $9.58 | $9.68 | $9.28 | $9.30 | $9.30 | 348,626 |
| 2022-10-05 | $10.08 | $10.08 | $9.68 | $9.81 | $9.60 | 528,195 |
| 2022-10-04 | $10.12 | $10.39 | $10.11 | $10.20 | $9.99 | 370,122 |
| 2022-10-03 | $10.13 | $10.18 | $9.92 | $10.02 | $9.81 | 233,209 |
| 2022-09-30 | $9.93 | $10.04 | $9.85 | $9.97 | $9.97 | 344,698 |
| 2022-09-29 | $10.25 | $10.25 | $9.74 | $9.88 | $9.88 | 405,366 |
| 2022-09-28 | $10.12 | $10.48 | $10.01 | $10.29 | $10.29 | 401,063 |
| 2022-09-27 | $10.26 | $10.32 | $9.95 | $10.03 | $10.03 | 476,627 |
| 2022-09-26 | $10.51 | $10.56 | $10.05 | $10.12 | $10.12 | 517,954 |
| 2022-09-23 | $10.71 | $10.77 | $10.45 | $10.64 | $10.64 | 426,071 |
| 2022-09-22 | $10.90 | $10.95 | $10.70 | $10.74 | $10.74 | 239,644 |
| 2022-09-21 | $11.23 | $11.25 | $10.87 | $10.91 | $10.91 | 239,741 |
| 2022-09-20 | $11.37 | $11.40 | $11.02 | $11.11 | $11.11 | 349,608 |
| 2022-09-19 | $11.48 | $11.67 | $11.44 | $11.63 | $11.63 | 198,538 |
| 2022-09-16 | $11.17 | $11.59 | $11.15 | $11.59 | $11.59 | 799,553 |
| 2022-09-15 | $11.28 | $11.44 | $11.22 | $11.23 | $11.23 | 297,615 |
| 2022-09-14 | $11.34 | $11.34 | $11.16 | $11.28 | $11.28 | 318,130 |
| 2022-09-13 | $11.46 | $11.52 | $11.22 | $11.25 | $11.25 | 337,380 |
| 2022-09-12 | $11.73 | $11.81 | $11.66 | $11.72 | $11.72 | 184,760 |
| 2022-09-09 | $11.62 | $11.66 | $11.52 | $11.59 | $11.59 | 166,469 |
| 2022-09-08 | $11.30 | $11.54 | $11.22 | $11.50 | $11.50 | 210,030 |
| 2022-09-07 | $11.20 | $11.52 | $11.20 | $11.49 | $11.49 | 264,867 |
| 2022-09-06 | $11.34 | $11.39 | $11.22 | $11.29 | $11.29 | 305,338 |
| 2022-09-02 | $11.42 | $11.60 | $11.30 | $11.36 | $11.36 | 270,092 |
| 2022-09-01 | $11.52 | $11.52 | $11.17 | $11.29 | $11.29 | 503,358 |
| 2022-08-31 | $11.81 | $11.99 | $11.42 | $11.55 | $11.55 | 539,973 |
| 2022-08-30 | $12.15 | $12.15 | $11.78 | $11.83 | $11.83 | 400,533 |
| 2022-08-29 | $12.07 | $12.21 | $11.96 | $12.07 | $12.07 | 424,332 |
| 2022-08-26 | $12.67 | $12.72 | $12.10 | $12.12 | $12.12 | 586,843 |
| 2022-08-25 | $12.57 | $12.74 | $12.48 | $12.66 | $12.66 | 895,379 |
| 2022-08-24 | $12.29 | $12.59 | $12.29 | $12.41 | $12.41 | 405,418 |
| 2022-08-23 | $12.58 | $12.68 | $12.33 | $12.39 | $12.39 | 337,007 |
| 2022-08-22 | $12.30 | $12.58 | $12.05 | $12.47 | $12.47 | 499,526 |
| 2022-08-19 | $12.69 | $12.71 | $12.43 | $12.52 | $12.52 | 564,616 |
| 2022-08-18 | $12.87 | $12.94 | $12.63 | $12.73 | $12.73 | 260,592 |
| 2022-08-17 | $12.95 | $13.01 | $12.68 | $12.81 | $12.81 | 268,087 |
| 2022-08-16 | $13.13 | $13.19 | $13.06 | $13.14 | $13.14 | 109,958 |
| 2022-08-15 | $13.38 | $13.41 | $13.12 | $13.18 | $13.18 | 194,755 |
| 2022-08-12 | $13.28 | $13.50 | $13.26 | $13.49 | $13.49 | 150,451 |
| 2022-08-11 | $13.11 | $13.32 | $13.11 | $13.20 | $13.20 | 162,860 |
| 2022-08-10 | $13.09 | $13.26 | $12.98 | $13.06 | $13.06 | 246,922 |
| 2022-08-09 | $12.92 | $12.97 | $12.64 | $12.83 | $12.83 | 304,492 |
| 2022-08-08 | $12.82 | $13.24 | $12.82 | $13.03 | $13.03 | 305,350 |
| 2022-08-05 | $12.84 | $12.93 | $12.67 | $12.85 | $12.85 | 285,669 |
| 2022-08-04 | $13.85 | $13.99 | $12.53 | $12.86 | $12.86 | 505,401 |
| 2022-08-03 | $14.07 | $14.14 | $13.70 | $13.70 | $13.70 | 355,651 |
| 2022-08-02 | $13.96 | $14.18 | $13.85 | $13.92 | $13.92 | 329,855 |
| 2022-08-01 | $14.07 | $14.24 | $13.84 | $14.05 | $14.05 | 531,254 |
| 2022-07-29 | $13.87 | $14.17 | $13.82 | $14.10 | $14.10 | 264,343 |
| 2022-07-28 | $13.51 | $13.98 | $13.51 | $13.81 | $13.81 | 421,970 |
| 2022-07-27 | $13.65 | $13.76 | $13.36 | $13.51 | $13.51 | 478,951 |
| 2022-07-26 | $13.61 | $13.87 | $13.57 | $13.69 | $13.69 | 292,637 |
| 2022-07-25 | $13.45 | $13.83 | $13.40 | $13.66 | $13.66 | 311,078 |
| 2022-07-22 | $13.41 | $13.51 | $13.28 | $13.38 | $13.38 | 240,436 |
| 2022-07-21 | $13.33 | $13.37 | $13.00 | $13.33 | $13.33 | 240,743 |
| 2022-07-20 | $13.28 | $13.52 | $13.22 | $13.42 | $13.42 | 286,316 |
| 2022-07-19 | $13.14 | $13.42 | $13.09 | $13.40 | $13.40 | 284,975 |
| 2022-07-18 | $13.09 | $13.25 | $12.96 | $13.03 | $13.03 | 277,031 |
| 2022-07-15 | $12.85 | $13.20 | $12.85 | $13.10 | $13.10 | 372,189 |
| 2022-07-14 | $12.50 | $12.78 | $12.35 | $12.63 | $12.63 | 348,521 |
| 2022-07-13 | $12.57 | $12.78 | $12.52 | $12.59 | $12.59 | 312,854 |
| 2022-07-12 | $12.60 | $12.95 | $12.60 | $12.78 | $12.78 | 221,095 |
| 2022-07-11 | $12.75 | $12.87 | $12.63 | $12.74 | $12.74 | 315,765 |
| 2022-07-08 | $12.79 | $12.92 | $12.48 | $12.76 | $12.76 | 217,951 |
| 2022-07-07 | $12.64 | $12.91 | $12.63 | $12.72 | $12.72 | 278,879 |
| 2022-07-06 | $13.11 | $13.24 | $12.76 | $12.83 | $12.63 | 408,669 |
| 2022-07-05 | $12.77 | $13.14 | $12.59 | $13.12 | $12.92 | 290,492 |
| 2022-07-01 | $12.88 | $13.14 | $12.71 | $12.99 | $12.79 | 584,964 |
| 2022-06-30 | $12.66 | $13.25 | $12.63 | $12.95 | $12.75 | 420,630 |
| 2022-06-29 | $12.78 | $12.91 | $12.61 | $12.86 | $12.66 | 298,883 |
| 2022-06-28 | $12.87 | $13.12 | $12.68 | $12.78 | $12.58 | 319,555 |
| 2022-06-27 | $12.76 | $12.97 | $12.44 | $12.72 | $12.52 | 379,802 |
| 2022-06-24 | $12.46 | $12.90 | $12.46 | $12.66 | $12.46 | 445,400 |
| 2022-06-23 | $12.27 | $12.55 | $12.14 | $12.44 | $12.25 | 268,676 |
| 2022-06-22 | $11.67 | $12.56 | $11.58 | $12.27 | $12.08 | 382,817 |
| 2022-06-21 | $11.78 | $12.15 | $11.59 | $11.83 | $11.65 | 330,854 |
| 2022-06-17 | $11.49 | $11.96 | $11.48 | $11.66 | $11.48 | 366,932 |
| 2022-06-16 | $11.54 | $11.54 | $11.24 | $11.33 | $11.15 | 321,275 |
| 2022-06-15 | $11.58 | $11.96 | $11.58 | $11.70 | $11.52 | 267,723 |
| 2022-06-14 | $11.34 | $11.56 | $11.05 | $11.46 | $11.28 | 535,815 |
| 2022-06-13 | $12.09 | $12.19 | $11.26 | $11.29 | $11.12 | 505,323 |
| 2022-06-10 | $12.51 | $12.57 | $12.26 | $12.43 | $12.24 | 202,805 |
| 2022-06-09 | $13.08 | $13.08 | $12.62 | $12.67 | $12.47 | 222,206 |
| 2022-06-08 | $13.53 | $13.53 | $12.97 | $13.08 | $12.88 | 271,635 |
| 2022-06-07 | $13.29 | $13.64 | $13.17 | $13.63 | $13.42 | 462,150 |
| 2022-06-06 | $13.64 | $13.68 | $13.31 | $13.38 | $13.17 | 259,368 |
| 2022-06-03 | $13.72 | $13.73 | $13.45 | $13.51 | $13.30 | 182,868 |
| 2022-06-02 | $13.78 | $13.78 | $13.56 | $13.75 | $13.54 | 262,421 |
| 2022-06-01 | $13.89 | $13.95 | $13.49 | $13.76 | $13.55 | 318,564 |
| 2022-05-31 | $13.67 | $14.01 | $13.56 | $13.94 | $13.72 | 425,886 |
| 2022-05-27 | $13.63 | $13.89 | $13.57 | $13.83 | $13.62 | 155,214 |
| 2022-05-26 | $13.56 | $13.69 | $13.41 | $13.49 | $13.28 | 190,612 |
| 2022-05-25 | $13.20 | $13.54 | $13.16 | $13.39 | $13.18 | 197,843 |
| 2022-05-24 | $13.21 | $13.32 | $12.92 | $13.32 | $13.11 | 251,419 |
| 2022-05-23 | $13.77 | $13.86 | $13.19 | $13.21 | $13.01 | 364,591 |
| 2022-05-20 | $13.53 | $13.62 | $13.21 | $13.61 | $13.40 | 261,980 |
| 2022-05-19 | $13.45 | $13.72 | $13.21 | $13.31 | $13.10 | 447,567 |
| 2022-05-18 | $14.12 | $14.27 | $13.56 | $13.58 | $13.37 | 384,541 |
| 2022-05-17 | $13.88 | $14.26 | $13.81 | $14.23 | $14.01 | 443,436 |
| 2022-05-16 | $13.17 | $13.67 | $13.06 | $13.65 | $13.44 | 408,269 |
| 2022-05-13 | $13.20 | $13.27 | $12.86 | $13.11 | $12.91 | 334,468 |
| 2022-05-12 | $13.19 | $13.19 | $12.78 | $13.01 | $12.81 | 353,266 |
| 2022-05-11 | $13.45 | $13.65 | $13.15 | $13.18 | $12.98 | 345,063 |
| 2022-05-10 | $13.61 | $14.04 | $13.16 | $13.37 | $13.16 | 380,536 |
| 2022-05-09 | $13.86 | $14.02 | $13.40 | $13.48 | $13.27 | 307,842 |
| 2022-05-06 | $14.20 | $14.26 | $13.72 | $14.04 | $13.82 | 387,768 |
| 2022-05-05 | $14.85 | $15.02 | $13.90 | $14.41 | $14.19 | 372,711 |
| 2022-05-04 | $14.98 | $15.21 | $14.62 | $15.09 | $14.86 | 253,098 |
| 2022-05-03 | $14.50 | $14.94 | $14.37 | $14.88 | $14.65 | 316,070 |
| 2022-05-02 | $14.87 | $14.99 | $14.23 | $14.52 | $14.30 | 309,323 |
| 2022-04-29 | $15.62 | $15.62 | $14.79 | $14.84 | $14.61 | 297,261 |
| 2022-04-28 | $15.33 | $15.63 | $15.07 | $15.53 | $15.29 | 189,472 |
| 2022-04-27 | $15.33 | $15.45 | $15.07 | $15.16 | $14.93 | 165,155 |
| 2022-04-26 | $15.73 | $15.81 | $15.24 | $15.37 | $15.13 | 260,876 |
| 2022-04-25 | $15.90 | $16.14 | $15.51 | $15.80 | $15.56 | 383,360 |
| 2022-04-22 | $15.98 | $16.10 | $15.65 | $15.69 | $15.45 | 178,017 |
| 2022-04-21 | $16.54 | $16.70 | $16.03 | $16.09 | $15.84 | 296,290 |
| 2022-04-20 | $16.38 | $16.62 | $16.27 | $16.47 | $16.22 | 189,036 |
| 2022-04-19 | $16.09 | $16.40 | $16.09 | $16.26 | $16.01 | 196,337 |
| 2022-04-18 | $16.10 | $16.37 | $15.94 | $16.02 | $15.77 | 229,440 |
| 2022-04-14 | $16.30 | $16.47 | $16.07 | $16.16 | $15.91 | 251,027 |
| 2022-04-13 | $16.20 | $16.40 | $16.07 | $16.32 | $16.07 | 181,214 |
| 2022-04-12 | $16.37 | $16.60 | $15.97 | $16.06 | $15.81 | 254,261 |
| 2022-04-11 | $16.37 | $16.64 | $16.21 | $16.28 | $16.03 | 208,512 |
| 2022-04-08 | $16.49 | $16.78 | $16.38 | $16.46 | $16.21 | 209,110 |
| 2022-04-07 | $16.60 | $16.61 | $16.23 | $16.44 | $16.19 | 276,994 |
| 2022-04-06 | $17.19 | $17.19 | $16.71 | $16.83 | $16.37 | 348,632 |
| 2022-04-05 | $17.54 | $17.69 | $17.12 | $17.14 | $16.67 | 198,794 |
| 2022-04-04 | $17.84 | $17.84 | $17.33 | $17.60 | $17.12 | 236,473 |
| 2022-04-01 | $17.86 | $18.11 | $17.49 | $17.83 | $17.34 | 189,773 |
| 2022-03-31 | $17.88 | $18.13 | $17.59 | $17.66 | $17.18 | 293,271 |
| 2022-03-30 | $18.26 | $18.35 | $17.78 | $17.85 | $17.36 | 167,648 |
| 2022-03-29 | $17.98 | $18.33 | $17.95 | $18.31 | $17.81 | 211,834 |
| 2022-03-28 | $17.81 | $17.96 | $17.63 | $17.72 | $17.24 | 127,568 |
| 2022-03-25 | $17.56 | $17.87 | $17.44 | $17.85 | $17.36 | 150,823 |
| 2022-03-24 | $17.32 | $17.48 | $17.18 | $17.41 | $16.93 | 130,029 |
| 2022-03-23 | $17.59 | $17.59 | $17.17 | $17.25 | $16.78 | 195,178 |
| 2022-03-22 | $17.65 | $17.81 | $17.51 | $17.63 | $17.15 | 126,246 |
| 2022-03-21 | $17.61 | $17.81 | $17.52 | $17.60 | $17.12 | 191,483 |
| 2022-03-18 | $17.69 | $17.69 | $17.39 | $17.59 | $17.11 | 318,232 |
| 2022-03-17 | $17.23 | $17.73 | $17.15 | $17.69 | $17.21 | 171,669 |
| 2022-03-16 | $17.00 | $17.33 | $16.76 | $17.31 | $16.84 | 371,593 |
| 2022-03-15 | $17.08 | $17.08 | $16.64 | $16.82 | $16.36 | 208,759 |
| 2022-03-14 | $17.29 | $17.29 | $16.87 | $16.94 | $16.48 | 315,061 |
| 2022-03-11 | $17.22 | $17.41 | $17.03 | $17.15 | $16.68 | 301,034 |
| 2022-03-10 | $16.70 | $17.19 | $16.70 | $17.19 | $16.72 | 277,227 |
| 2022-03-09 | $16.98 | $17.11 | $16.87 | $16.94 | $16.48 | 167,819 |
| 2022-03-08 | $16.33 | $16.84 | $16.33 | $16.64 | $16.19 | 292,314 |
| 2022-03-07 | $17.00 | $17.02 | $16.28 | $16.30 | $15.85 | 242,579 |
| 2022-03-04 | $16.66 | $17.02 | $16.60 | $16.97 | $16.51 | 302,461 |
| 2022-03-03 | $16.96 | $17.00 | $16.58 | $16.82 | $16.36 | 394,007 |
| 2022-03-02 | $16.80 | $17.14 | $16.79 | $16.90 | $16.44 | 356,401 |
| 2022-03-01 | $17.06 | $17.30 | $16.41 | $16.60 | $16.15 | 425,132 |
| 2022-02-28 | $17.29 | $17.53 | $16.80 | $17.22 | $16.75 | 559,236 |
| 2022-02-25 | $17.28 | $17.80 | $16.81 | $17.55 | $17.07 | 297,714 |
| 2022-02-24 | $16.89 | $17.43 | $16.60 | $17.33 | $16.86 | 338,990 |
| 2022-02-23 | $17.54 | $17.78 | $17.15 | $17.20 | $16.73 | 233,738 |
| 2022-02-22 | $17.68 | $17.93 | $17.48 | $17.58 | $17.10 | 263,308 |
| 2022-02-18 | $18.05 | $18.26 | $17.77 | $17.81 | $17.32 | 143,572 |
| 2022-02-17 | $18.05 | $18.35 | $17.90 | $18.13 | $17.63 | 376,287 |
| 2022-02-16 | $18.01 | $18.25 | $17.97 | $18.16 | $17.66 | 224,712 |
| 2022-02-15 | $17.75 | $18.13 | $17.75 | $18.01 | $17.52 | 201,566 |
| 2022-02-14 | $17.69 | $17.84 | $17.55 | $17.63 | $17.15 | 189,804 |
| 2022-02-11 | $17.68 | $18.02 | $17.50 | $17.65 | $17.17 | 274,630 |
| 2022-02-10 | $17.40 | $17.98 | $17.35 | $17.62 | $17.14 | 281,241 |
| 2022-02-09 | $17.75 | $17.84 | $17.35 | $17.64 | $17.16 | 455,643 |
| 2022-02-08 | $17.50 | $17.79 | $17.45 | $17.60 | $17.12 | 221,012 |
| 2022-02-07 | $17.53 | $17.72 | $17.42 | $17.56 | $17.08 | 227,817 |
| 2022-02-04 | $17.48 | $17.70 | $17.11 | $17.53 | $17.05 | 175,429 |
| 2022-02-03 | $17.40 | $17.96 | $17.39 | $17.63 | $17.15 | 303,538 |
| 2022-02-02 | $17.60 | $17.80 | $17.51 | $17.56 | $17.08 | 227,966 |
| 2022-02-01 | $17.82 | $17.85 | $17.45 | $17.71 | $17.23 | 248,405 |
| 2022-01-31 | $17.23 | $17.84 | $17.01 | $17.83 | $17.34 | 458,458 |
| 2022-01-28 | $16.72 | $17.35 | $16.54 | $17.34 | $16.87 | 395,513 |
| 2022-01-27 | $17.02 | $17.44 | $16.49 | $16.60 | $16.15 | 318,653 |
| 2022-01-26 | $17.71 | $17.96 | $17.02 | $17.11 | $16.64 | 321,175 |
| 2022-01-25 | $17.67 | $17.70 | $17.03 | $17.54 | $17.06 | 574,963 |
| 2022-01-24 | $17.71 | $17.86 | $17.18 | $17.81 | $17.32 | 382,113 |
| 2022-01-21 | $17.79 | $18.31 | $17.72 | $17.96 | $17.47 | 333,850 |
| 2022-01-20 | $18.61 | $18.62 | $17.97 | $18.04 | $17.55 | 365,655 |
| 2022-01-19 | $19.33 | $19.38 | $18.59 | $18.60 | $18.09 | 358,354 |
| 2022-01-18 | $19.60 | $19.74 | $19.30 | $19.38 | $18.85 | 402,472 |
| 2022-01-14 | $19.97 | $20.10 | $19.79 | $20.00 | $19.45 | 196,261 |
| 2022-01-13 | $19.94 | $20.23 | $19.82 | $20.05 | $19.50 | 285,464 |
| 2022-01-12 | $20.12 | $20.28 | $19.84 | $19.84 | $19.30 | 450,348 |
| 2022-01-11 | $20.31 | $20.41 | $19.75 | $20.21 | $19.66 | 435,380 |
| 2022-01-10 | $21.02 | $21.04 | $20.11 | $20.26 | $19.71 | 731,587 |
| 2022-01-07 | $21.30 | $21.70 | $21.22 | $21.24 | $20.46 | 597,558 |
| 2022-01-06 | $20.66 | $21.31 | $20.58 | $21.27 | $20.49 | 470,220 |
| 2022-01-05 | $20.64 | $20.87 | $20.40 | $20.55 | $19.79 | 609,656 |
| 2022-01-04 | $20.15 | $20.76 | $20.05 | $20.60 | $19.84 | 401,408 |
| 2022-01-03 | $19.96 | $20.52 | $19.76 | $19.99 | $19.25 | 381,773 |
| 2021-12-31 | $19.62 | $19.85 | $19.54 | $19.72 | $18.99 | 99,882 |
| 2021-12-30 | $19.68 | $19.87 | $19.56 | $19.65 | $18.93 | 140,079 |
| 2021-12-29 | $19.62 | $19.71 | $19.49 | $19.66 | $18.94 | 151,520 |
| 2021-12-28 | $19.46 | $19.67 | $19.29 | $19.56 | $18.84 | 143,359 |
| 2021-12-27 | $19.38 | $19.51 | $19.15 | $19.50 | $18.78 | 172,326 |
| 2021-12-23 | $19.30 | $19.43 | $19.12 | $19.29 | $18.58 | 243,302 |
| 2021-12-22 | $19.10 | $19.28 | $18.98 | $19.26 | $18.55 | 213,233 |
| 2021-12-21 | $18.73 | $19.08 | $18.61 | $19.08 | $18.38 | 300,655 |
| 2021-12-20 | $18.16 | $18.55 | $17.75 | $18.54 | $17.86 | 277,346 |
| 2021-12-17 | $17.80 | $18.69 | $17.80 | $18.40 | $17.72 | 1,784,988 |
| 2021-12-16 | $17.84 | $18.15 | $17.74 | $17.82 | $17.16 | 506,480 |
| 2021-12-15 | $17.53 | $17.82 | $17.39 | $17.80 | $17.14 | 299,688 |
| 2021-12-14 | $17.48 | $17.81 | $17.35 | $17.53 | $16.88 | 428,152 |
| 2021-12-13 | $17.77 | $17.90 | $17.26 | $17.50 | $16.86 | 334,371 |
| 2021-12-10 | $18.44 | $18.47 | $17.85 | $17.91 | $17.25 | 198,929 |
| 2021-12-09 | $18.02 | $18.44 | $17.84 | $18.29 | $17.62 | 624,074 |
| 2021-12-08 | $17.69 | $18.34 | $17.64 | $18.17 | $17.50 | 347,207 |
| 2021-12-07 | $17.47 | $17.81 | $17.39 | $17.71 | $17.06 | 306,874 |
| 2021-12-06 | $17.08 | $17.47 | $17.02 | $17.31 | $16.67 | 199,019 |
| 2021-12-03 | $17.09 | $17.12 | $16.66 | $16.89 | $16.27 | 356,385 |
| 2021-12-02 | $16.35 | $16.97 | $16.27 | $16.91 | $16.29 | 385,822 |
| 2021-12-01 | $16.94 | $17.34 | $16.23 | $16.24 | $15.64 | 327,516 |
| 2021-11-30 | $16.65 | $16.89 | $16.44 | $16.68 | $16.07 | 457,939 |
| 2021-11-29 | $16.85 | $17.19 | $16.70 | $16.89 | $16.27 | 416,096 |
| 2021-11-26 | $17.40 | $17.55 | $16.00 | $16.68 | $16.07 | 587,847 |
| 2021-11-24 | $17.67 | $17.88 | $17.60 | $17.75 | $17.10 | 219,976 |
| 2021-11-23 | $17.85 | $17.95 | $17.73 | $17.74 | $17.09 | 194,146 |
| 2021-11-22 | $18.00 | $18.11 | $17.67 | $17.72 | $17.07 | 220,079 |
| 2021-11-19 | $17.99 | $18.21 | $17.48 | $18.02 | $17.36 | 324,514 |
| 2021-11-18 | $18.37 | $18.82 | $18.35 | $18.74 | $18.05 | 298,782 |
| 2021-11-17 | $18.60 | $18.60 | $18.15 | $18.43 | $17.75 | 200,543 |
| 2021-11-16 | $18.77 | $18.81 | $18.47 | $18.61 | $17.92 | 238,505 |
| 2021-11-15 | $18.89 | $18.93 | $18.74 | $18.82 | $18.13 | 202,513 |
| 2021-11-12 | $18.99 | $18.99 | $18.74 | $18.76 | $18.07 | 239,171 |
| 2021-11-11 | $18.67 | $19.06 | $18.50 | $18.96 | $18.26 | 219,029 |
| 2021-11-10 | $18.78 | $19.06 | $18.62 | $18.67 | $17.98 | 223,918 |
| 2021-11-09 | $18.72 | $19.02 | $18.52 | $18.84 | $18.15 | 358,695 |
| 2021-11-08 | $18.23 | $18.87 | $18.17 | $18.55 | $17.87 | 394,046 |
| 2021-11-05 | $17.94 | $18.53 | $17.81 | $18.11 | $17.44 | 665,724 |
| 2021-11-04 | $18.11 | $18.39 | $17.69 | $17.75 | $17.10 | 631,436 |
| 2021-11-03 | $18.24 | $18.59 | $17.59 | $18.06 | $17.40 | 517,589 |
| 2021-11-02 | $18.99 | $19.00 | $18.54 | $18.54 | $17.86 | 343,627 |
| 2021-11-01 | $19.00 | $19.17 | $18.77 | $18.94 | $18.24 | 243,087 |
| 2021-10-29 | $18.88 | $19.10 | $18.66 | $18.97 | $18.27 | 713,988 |
| 2021-10-28 | $18.77 | $19.00 | $18.72 | $18.88 | $18.18 | 399,613 |
| 2021-10-27 | $19.19 | $19.28 | $18.74 | $18.75 | $18.06 | 242,721 |
| 2021-10-26 | $18.96 | $19.33 | $18.85 | $19.16 | $18.45 | 258,614 |
| 2021-10-25 | $19.09 | $19.19 | $18.95 | $18.98 | $18.28 | 205,300 |
| 2021-10-22 | $18.95 | $19.21 | $18.93 | $19.06 | $18.36 | 235,618 |
| 2021-10-21 | $18.95 | $19.10 | $18.80 | $18.96 | $18.26 | 278,275 |
| 2021-10-20 | $18.79 | $19.01 | $18.64 | $18.95 | $18.25 | 200,142 |
| 2021-10-19 | $19.06 | $19.06 | $18.78 | $18.78 | $18.09 | 266,021 |
| 2021-10-18 | $18.75 | $19.06 | $18.67 | $19.04 | $18.34 | 260,934 |
| 2021-10-15 | $18.68 | $19.03 | $18.52 | $18.74 | $18.05 | 353,859 |
| 2021-10-14 | $18.64 | $18.72 | $18.34 | $18.47 | $17.79 | 232,799 |
| 2021-10-13 | $18.45 | $18.60 | $18.17 | $18.53 | $17.85 | 290,383 |
| 2021-10-12 | $18.35 | $18.65 | $18.31 | $18.53 | $17.85 | 151,463 |
| 2021-10-11 | $18.17 | $18.36 | $18.06 | $18.30 | $17.63 | 135,722 |
| 2021-10-08 | $18.16 | $18.39 | $18.06 | $18.21 | $17.54 | 171,808 |
| 2021-10-07 | $18.46 | $18.53 | $18.09 | $18.16 | $17.49 | 342,931 |
| 2021-10-06 | $18.24 | $18.54 | $18.00 | $18.52 | $17.69 | 246,374 |
| 2021-10-05 | $18.48 | $18.49 | $18.14 | $18.28 | $17.46 | 341,587 |
| 2021-10-04 | $18.40 | $18.56 | $18.21 | $18.50 | $17.67 | 254,182 |
| 2021-10-01 | $17.92 | $18.50 | $17.82 | $18.28 | $17.46 | 198,887 |
| 2021-09-30 | $18.11 | $18.35 | $17.85 | $17.86 | $17.06 | 300,775 |
| 2021-09-29 | $18.00 | $18.27 | $17.82 | $18.10 | $17.29 | 263,385 |
| 2021-09-28 | $17.65 | $18.04 | $17.52 | $17.80 | $17.00 | 446,274 |
| 2021-09-27 | $17.94 | $18.31 | $17.75 | $17.76 | $16.97 | 463,433 |
| 2021-09-24 | $17.94 | $18.08 | $17.82 | $17.91 | $17.11 | 316,177 |
| 2021-09-23 | $18.05 | $18.42 | $17.94 | $17.99 | $17.19 | 356,805 |
| 2021-09-22 | $17.43 | $18.24 | $17.38 | $18.15 | $17.34 | 785,493 |
| 2021-09-21 | $17.07 | $17.45 | $16.88 | $17.20 | $16.43 | 421,048 |
| 2021-09-20 | $16.62 | $17.04 | $16.46 | $17.00 | $16.24 | 465,332 |
| 2021-09-17 | $16.91 | $17.10 | $16.73 | $16.75 | $16.00 | 1,611,918 |
| 2021-09-16 | $16.78 | $17.13 | $16.69 | $16.87 | $16.12 | 397,971 |
| 2021-09-15 | $16.49 | $16.86 | $16.34 | $16.75 | $16.00 | 388,663 |
| 2021-09-14 | $16.65 | $16.80 | $16.39 | $16.54 | $15.80 | 610,909 |
| 2021-09-13 | $16.87 | $17.05 | $16.56 | $16.67 | $15.92 | 812,997 |
| 2021-09-10 | $17.33 | $17.33 | $16.92 | $16.97 | $16.21 | 1,703,865 |
| 2021-09-09 | $17.28 | $17.39 | $17.10 | $17.26 | $16.49 | 771,830 |
| 2021-09-08 | $17.44 | $17.44 | $17.09 | $17.30 | $16.53 | 771,990 |
| 2021-09-07 | $16.32 | $17.47 | $16.30 | $17.41 | $16.63 | 2,277,573 |
| 2021-09-03 | $16.07 | $16.31 | $15.64 | $16.31 | $15.58 | 560,717 |
| 2021-09-02 | $15.90 | $16.14 | $15.88 | $16.03 | $15.31 | 318,825 |
| 2021-09-01 | $15.95 | $16.06 | $15.66 | $15.95 | $15.24 | 231,729 |
| 2021-08-31 | $15.88 | $16.05 | $15.64 | $15.97 | $15.26 | 366,646 |
| 2021-08-30 | $16.15 | $16.15 | $15.88 | $15.98 | $15.27 | 308,319 |
| 2021-08-27 | $15.99 | $16.34 | $15.91 | $16.11 | $15.39 | 388,912 |
| 2021-08-26 | $16.17 | $16.62 | $16.02 | $16.03 | $15.31 | 506,279 |
| 2021-08-25 | $16.14 | $16.25 | $15.82 | $16.14 | $15.42 | 546,528 |
| 2021-08-24 | $16.17 | $16.35 | $15.93 | $16.06 | $15.34 | 1,138,645 |
| 2021-08-23 | $15.83 | $16.44 | $15.08 | $16.10 | $15.38 | 5,090,717 |
| 2021-08-20 | $12.75 | $13.05 | $12.68 | $12.90 | $12.32 | 584,480 |
| 2021-08-19 | $12.79 | $12.92 | $12.60 | $12.87 | $12.29 | 249,139 |
| 2021-08-18 | $12.99 | $13.01 | $12.77 | $12.80 | $12.23 | 166,318 |
| 2021-08-17 | $12.95 | $13.02 | $12.77 | $12.99 | $12.41 | 172,502 |
| 2021-08-16 | $13.19 | $13.20 | $12.95 | $12.97 | $12.39 | 203,992 |
| 2021-08-13 | $13.22 | $13.39 | $13.11 | $13.22 | $12.63 | 129,526 |
| 2021-08-12 | $13.36 | $13.40 | $13.19 | $13.22 | $12.63 | 154,137 |
| 2021-08-11 | $13.29 | $13.36 | $13.09 | $13.35 | $12.75 | 127,903 |
| 2021-08-10 | $13.22 | $13.29 | $13.04 | $13.19 | $12.60 | 120,914 |
| 2021-08-09 | $13.39 | $13.39 | $13.07 | $13.18 | $12.59 | 137,897 |
| 2021-08-06 | $13.16 | $13.47 | $13.16 | $13.27 | $12.68 | 115,434 |
| 2021-08-05 | $12.81 | $13.25 | $12.71 | $13.04 | $12.46 | 244,444 |
| 2021-08-04 | $12.58 | $12.74 | $12.51 | $12.68 | $12.11 | 151,747 |
| 2021-08-03 | $12.52 | $12.77 | $12.42 | $12.71 | $12.14 | 143,540 |
| 2021-08-02 | $12.84 | $13.09 | $12.56 | $12.64 | $12.07 | 124,412 |
| 2021-07-30 | $12.83 | $13.01 | $12.75 | $12.87 | $12.29 | 130,793 |
| 2021-07-29 | $12.90 | $12.95 | $12.75 | $12.80 | $12.23 | 119,869 |
| 2021-07-28 | $13.07 | $13.07 | $12.75 | $12.81 | $12.24 | 185,017 |
| 2021-07-27 | $13.03 | $13.14 | $12.87 | $12.97 | $12.39 | 229,601 |
| 2021-07-26 | $12.81 | $13.03 | $12.78 | $13.02 | $12.44 | 152,139 |
| 2021-07-23 | $12.64 | $12.78 | $12.54 | $12.76 | $12.19 | 108,944 |
| 2021-07-22 | $12.58 | $12.66 | $12.35 | $12.56 | $12.00 | 141,443 |
| 2021-07-21 | $12.63 | $12.87 | $12.63 | $12.68 | $12.11 | 206,173 |
| 2021-07-20 | $12.20 | $12.65 | $12.19 | $12.50 | $11.94 | 297,809 |
| 2021-07-19 | $12.23 | $12.29 | $11.91 | $12.08 | $11.54 | 207,058 |
| 2021-07-16 | $12.48 | $12.64 | $12.43 | $12.47 | $11.91 | 202,296 |
| 2021-07-15 | $12.30 | $12.45 | $12.18 | $12.42 | $11.86 | 116,701 |
| 2021-07-14 | $12.35 | $12.42 | $12.24 | $12.29 | $11.74 | 152,436 |
| 2021-07-13 | $12.38 | $12.43 | $12.23 | $12.28 | $11.73 | 145,127 |
| 2021-07-12 | $12.27 | $12.53 | $12.22 | $12.45 | $11.89 | 180,162 |
| 2021-07-09 | $12.02 | $12.26 | $12.02 | $12.24 | $11.69 | 78,603 |
| 2021-07-08 | $12.15 | $12.21 | $11.85 | $11.98 | $11.44 | 246,657 |
| 2021-07-07 | $12.51 | $12.56 | $12.32 | $12.38 | $11.68 | 165,935 |
| 2021-07-06 | $12.57 | $12.62 | $12.33 | $12.59 | $11.88 | 224,711 |
| 2021-07-02 | $12.62 | $12.71 | $12.55 | $12.59 | $11.88 | 185,761 |
| 2021-07-01 | $12.52 | $12.71 | $12.44 | $12.58 | $11.87 | 310,812 |
| 2021-06-30 | $12.37 | $12.50 | $12.31 | $12.43 | $11.73 | 286,131 |
| 2021-06-29 | $12.51 | $12.55 | $12.34 | $12.36 | $11.66 | 208,428 |
| 2021-06-28 | $12.63 | $12.63 | $12.27 | $12.48 | $11.77 | 210,095 |
| 2021-06-25 | $12.45 | $12.67 | $12.31 | $12.62 | $11.91 | 523,385 |
| 2021-06-24 | $12.55 | $12.55 | $12.23 | $12.45 | $11.75 | 142,594 |
| 2021-06-23 | $12.55 | $12.58 | $12.42 | $12.47 | $11.77 | 193,977 |
| 2021-06-22 | $12.62 | $12.63 | $12.39 | $12.54 | $11.83 | 160,355 |
| 2021-06-21 | $12.36 | $12.65 | $12.28 | $12.63 | $11.92 | 188,811 |
| 2021-06-18 | $12.68 | $12.73 | $12.31 | $12.35 | $11.65 | 407,227 |
| 2021-06-17 | $12.70 | $12.79 | $12.56 | $12.76 | $12.04 | 330,786 |
| 2021-06-16 | $12.74 | $12.81 | $12.60 | $12.68 | $11.96 | 120,020 |
| 2021-06-15 | $12.84 | $12.91 | $12.63 | $12.71 | $11.99 | 157,941 |
| 2021-06-14 | $12.75 | $12.75 | $12.60 | $12.74 | $12.02 | 167,109 |
| 2021-06-11 | $12.82 | $12.82 | $12.64 | $12.74 | $12.02 | 156,166 |
| 2021-06-10 | $12.86 | $12.94 | $12.75 | $12.81 | $12.09 | 186,590 |
| 2021-06-09 | $12.61 | $12.88 | $12.54 | $12.85 | $12.12 | 237,391 |
| 2021-06-08 | $12.42 | $12.59 | $12.36 | $12.54 | $11.83 | 233,860 |
| 2021-06-07 | $12.11 | $12.44 | $12.11 | $12.34 | $11.64 | 186,226 |
| 2021-06-04 | $12.33 | $12.33 | $11.91 | $11.99 | $11.31 | 184,311 |
| 2021-06-03 | $11.97 | $12.51 | $11.95 | $12.19 | $11.50 | 220,749 |
| 2021-06-02 | $11.98 | $12.00 | $11.80 | $11.91 | $11.24 | 127,110 |
| 2021-06-01 | $11.72 | $11.94 | $11.68 | $11.88 | $11.21 | 170,448 |
| 2021-05-28 | $11.65 | $11.75 | $11.51 | $11.56 | $10.91 | 162,668 |
| 2021-05-27 | $11.60 | $11.76 | $11.56 | $11.56 | $10.91 | 159,298 |
| 2021-05-26 | $11.35 | $11.63 | $11.29 | $11.58 | $10.93 | 127,250 |
| 2021-05-25 | $11.63 | $11.64 | $11.29 | $11.30 | $10.66 | 212,550 |
| 2021-05-24 | $11.39 | $11.69 | $11.32 | $11.63 | $10.97 | 141,151 |
| 2021-05-21 | $11.22 | $11.38 | $11.14 | $11.38 | $10.74 | 237,781 |
| 2021-05-20 | $11.01 | $11.17 | $10.89 | $11.15 | $10.52 | 92,909 |
| 2021-05-19 | $11.17 | $11.17 | $10.75 | $11.09 | $10.46 | 148,919 |
| 2021-05-18 | $10.95 | $11.23 | $10.94 | $11.09 | $10.46 | 129,950 |
| 2021-05-17 | $10.97 | $11.12 | $10.88 | $11.07 | $10.44 | 155,624 |
| 2021-05-14 | $10.98 | $11.10 | $10.89 | $11.03 | $10.41 | 161,187 |
| 2021-05-13 | $10.57 | $10.95 | $10.56 | $10.87 | $10.26 | 158,845 |
| 2021-05-12 | $10.73 | $10.79 | $10.48 | $10.56 | $9.96 | 141,609 |
| 2021-05-11 | $10.80 | $10.82 | $10.58 | $10.73 | $10.12 | 224,608 |
| 2021-05-10 | $11.48 | $11.50 | $10.88 | $10.88 | $10.27 | 319,981 |
| 2021-05-07 | $11.58 | $11.60 | $11.33 | $11.33 | $10.69 | 282,289 |
| 2021-05-06 | $11.03 | $11.21 | $10.97 | $11.19 | $10.56 | 135,283 |
| 2021-05-05 | $11.29 | $11.29 | $10.88 | $11.03 | $10.41 | 197,100 |
| 2021-05-04 | $11.41 | $11.54 | $11.14 | $11.18 | $10.55 | 183,565 |
| 2021-05-03 | $11.14 | $11.48 | $11.03 | $11.41 | $10.77 | 176,990 |
| 2021-04-30 | $10.91 | $11.00 | $10.87 | $10.93 | $10.31 | 119,084 |
| 2021-04-29 | $11.09 | $11.17 | $10.94 | $10.95 | $10.33 | 101,589 |
| 2021-04-28 | $11.02 | $11.06 | $10.94 | $10.96 | $10.34 | 75,251 |
| 2021-04-27 | $11.01 | $11.11 | $10.93 | $10.98 | $10.36 | 135,028 |
| 2021-04-26 | $11.15 | $11.23 | $11.01 | $11.05 | $10.43 | 96,512 |
| 2021-04-23 | $11.06 | $11.18 | $10.96 | $11.05 | $10.43 | 146,756 |
| 2021-04-22 | $11.10 | $11.17 | $10.97 | $10.99 | $10.37 | 147,907 |
| 2021-04-21 | $11.05 | $11.28 | $11.00 | $11.05 | $10.43 | 138,465 |
| 2021-04-20 | $11.07 | $11.19 | $10.98 | $11.08 | $10.45 | 94,581 |
| 2021-04-19 | $11.07 | $11.10 | $10.90 | $11.07 | $10.44 | 176,738 |
| 2021-04-16 | $11.17 | $11.25 | $10.97 | $11.07 | $10.44 | 153,376 |
| 2021-04-15 | $10.99 | $11.10 | $10.89 | $11.09 | $10.46 | 98,577 |
| 2021-04-14 | $11.05 | $11.20 | $10.92 | $10.93 | $10.31 | 128,730 |
| 2021-04-13 | $10.95 | $11.09 | $10.84 | $11.02 | $10.40 | 120,846 |
| 2021-04-12 | $10.84 | $10.99 | $10.75 | $10.95 | $10.33 | 109,062 |
| 2021-04-09 | $10.80 | $10.93 | $10.71 | $10.87 | $10.26 | 149,370 |
| 2021-04-08 | $10.95 | $11.13 | $10.74 | $10.80 | $10.19 | 241,140 |
| 2021-04-07 | $11.05 | $11.22 | $11.00 | $11.15 | $10.38 | 288,399 |
| 2021-04-06 | $11.18 | $11.39 | $11.12 | $11.16 | $10.38 | 327,139 |
| 2021-04-05 | $11.32 | $11.53 | $10.89 | $11.12 | $10.35 | 326,856 |
| 2021-04-01 | $10.72 | $11.33 | $10.68 | $11.30 | $10.52 | 372,042 |
| 2021-03-31 | $10.53 | $10.78 | $10.47 | $10.62 | $9.88 | 445,887 |
| 2021-03-30 | $10.43 | $10.72 | $10.34 | $10.51 | $9.78 | 194,412 |
| 2021-03-29 | $10.50 | $10.69 | $10.19 | $10.35 | $9.63 | 598,234 |
| 2021-03-26 | $10.46 | $10.66 | $10.31 | $10.50 | $9.77 | 193,589 |
| 2021-03-25 | $10.26 | $11.28 | $10.11 | $10.32 | $9.60 | 626,046 |
| 2021-03-24 | $10.37 | $10.85 | $10.30 | $10.38 | $9.66 | 259,850 |
| 2021-03-23 | $10.24 | $10.45 | $10.17 | $10.25 | $9.54 | 216,199 |
| 2021-03-22 | $10.22 | $10.37 | $9.95 | $10.29 | $9.58 | 369,109 |
| 2021-03-19 | $10.57 | $10.87 | $10.18 | $10.18 | $9.47 | 1,117,206 |
| 2021-03-18 | $11.02 | $11.14 | $10.74 | $10.78 | $10.03 | 277,424 |
| 2021-03-17 | $10.93 | $11.13 | $10.83 | $11.07 | $10.30 | 199,645 |
| 2021-03-16 | $11.27 | $11.30 | $10.94 | $10.98 | $10.22 | 186,597 |
| 2021-03-15 | $11.33 | $11.49 | $11.10 | $11.30 | $10.52 | 269,851 |
| 2021-03-12 | $11.13 | $11.42 | $11.13 | $11.40 | $10.61 | 177,765 |
| 2021-03-11 | $10.90 | $11.12 | $10.72 | $11.12 | $10.35 | 213,361 |
| 2021-03-10 | $10.74 | $10.97 | $10.61 | $10.91 | $10.15 | 182,381 |
| 2021-03-09 | $11.31 | $11.31 | $10.73 | $10.76 | $10.01 | 309,393 |
| 2021-03-08 | $10.90 | $11.34 | $10.88 | $11.25 | $10.47 | 461,562 |
| 2021-03-05 | $10.89 | $10.89 | $10.56 | $10.88 | $10.12 | 183,139 |
| 2021-03-04 | $10.93 | $11.07 | $10.57 | $10.69 | $9.95 | 202,804 |
| 2021-03-03 | $10.48 | $10.98 | $10.48 | $10.92 | $10.16 | 175,626 |
| 2021-03-02 | $10.20 | $10.50 | $10.02 | $10.41 | $9.69 | 229,679 |
| 2021-03-01 | $10.34 | $10.50 | $10.14 | $10.22 | $9.51 | 225,663 |
| 2021-02-26 | $10.69 | $10.99 | $10.16 | $10.16 | $9.45 | 404,069 |
| 2021-02-25 | $11.14 | $11.46 | $10.58 | $10.72 | $9.98 | 259,631 |
| 2021-02-24 | $10.88 | $11.10 | $10.84 | $11.07 | $10.30 | 274,835 |
| 2021-02-23 | $10.39 | $10.85 | $10.37 | $10.78 | $10.03 | 384,599 |
| 2021-02-22 | $10.13 | $10.46 | $10.05 | $10.38 | $9.66 | 150,315 |
| 2021-02-19 | $10.11 | $10.16 | $9.93 | $10.15 | $9.45 | 180,970 |
| 2021-02-18 | $10.07 | $10.21 | $10.00 | $10.08 | $9.38 | 187,950 |
| 2021-02-17 | $10.03 | $10.28 | $10.02 | $10.15 | $9.45 | 150,443 |
| 2021-02-16 | $10.15 | $10.26 | $10.04 | $10.09 | $9.39 | 203,787 |
| 2021-02-12 | $10.27 | $10.36 | $9.59 | $10.07 | $9.37 | 277,876 |
| 2021-02-11 | $10.41 | $10.65 | $10.28 | $10.36 | $9.64 | 218,950 |
| 2021-02-10 | $10.44 | $10.69 | $10.37 | $10.42 | $9.70 | 156,612 |
| 2021-02-09 | $10.28 | $10.47 | $10.14 | $10.43 | $9.71 | 187,941 |
| 2021-02-08 | $10.02 | $10.28 | $10.01 | $10.27 | $9.56 | 131,760 |
| 2021-02-05 | $10.00 | $10.00 | $9.86 | $9.99 | $9.30 | 179,517 |
| 2021-02-04 | $9.70 | $10.03 | $9.70 | $9.94 | $9.25 | 151,430 |
| 2021-02-03 | $9.66 | $9.73 | $9.56 | $9.69 | $9.02 | 120,632 |
| 2021-02-02 | $9.60 | $9.73 | $9.56 | $9.66 | $8.99 | 190,882 |
| 2021-02-01 | $9.49 | $9.68 | $9.31 | $9.60 | $8.93 | 224,733 |
| 2021-01-29 | $9.50 | $9.71 | $9.40 | $9.42 | $8.77 | 361,757 |
| 2021-01-28 | $9.52 | $9.80 | $9.45 | $9.59 | $8.92 | 246,107 |
| 2021-01-27 | $9.60 | $9.81 | $9.40 | $9.45 | $8.79 | 239,175 |
| 2021-01-26 | $9.79 | $9.83 | $9.59 | $9.80 | $9.12 | 186,360 |
| 2021-01-25 | $9.74 | $9.98 | $9.52 | $9.70 | $9.03 | 210,666 |
| 2021-01-22 | $9.61 | $9.77 | $9.52 | $9.75 | $9.07 | 198,333 |
| 2021-01-21 | $9.66 | $9.73 | $9.52 | $9.66 | $8.99 | 286,472 |
| 2021-01-20 | $9.73 | $9.83 | $9.55 | $9.67 | $9.00 | 220,075 |
| 2021-01-19 | $10.09 | $10.09 | $9.67 | $9.76 | $9.08 | 265,085 |
| 2021-01-15 | $9.67 | $9.98 | $9.63 | $9.95 | $9.26 | 331,197 |
| 2021-01-14 | $9.69 | $9.74 | $9.59 | $9.70 | $9.03 | 238,069 |
| 2021-01-13 | $9.69 | $9.71 | $9.57 | $9.63 | $8.96 | 205,076 |
| 2021-01-12 | $9.32 | $9.63 | $9.29 | $9.61 | $8.94 | 402,731 |
| 2021-01-11 | $9.30 | $9.57 | $9.26 | $9.31 | $8.66 | 464,238 |
| 2021-01-08 | $9.55 | $9.65 | $9.30 | $9.51 | $8.85 | 311,081 |
| 2021-01-07 | $9.72 | $9.84 | $9.54 | $9.71 | $8.90 | 299,964 |
| 2021-01-06 | $9.60 | $9.86 | $9.60 | $9.73 | $8.91 | 306,518 |
| 2021-01-05 | $9.56 | $9.69 | $9.50 | $9.53 | $8.73 | 214,383 |
| 2021-01-04 | $9.78 | $9.79 | $9.51 | $9.52 | $8.72 | 302,957 |
| 2020-12-31 | $9.65 | $9.80 | $9.59 | $9.77 | $8.95 | 224,897 |
| 2020-12-30 | $9.65 | $9.80 | $9.50 | $9.65 | $8.84 | 164,812 |
| 2020-12-29 | $9.76 | $10.20 | $9.53 | $9.62 | $8.81 | 270,076 |
| 2020-12-28 | $9.75 | $9.84 | $9.60 | $9.74 | $8.92 | 350,411 |
| 2020-12-24 | $9.32 | $9.57 | $9.25 | $9.55 | $8.75 | 99,764 |
| 2020-12-23 | $9.46 | $9.56 | $9.25 | $9.27 | $8.49 | 222,612 |
| 2020-12-22 | $9.53 | $9.53 | $9.30 | $9.39 | $8.60 | 252,578 |
| 2020-12-21 | $9.18 | $9.48 | $9.08 | $9.44 | $8.65 | 223,998 |
| 2020-12-18 | $9.65 | $9.72 | $9.23 | $9.33 | $8.55 | 1,077,984 |
| 2020-12-17 | $9.77 | $9.83 | $9.59 | $9.67 | $8.86 | 200,064 |
| 2020-12-16 | $9.89 | $9.97 | $9.71 | $9.74 | $8.92 | 297,690 |
| 2020-12-15 | $9.65 | $9.87 | $9.63 | $9.85 | $9.02 | 216,743 |
| 2020-12-14 | $9.74 | $10.02 | $9.63 | $9.65 | $8.84 | 305,394 |
| 2020-12-11 | $9.62 | $9.75 | $9.54 | $9.72 | $8.90 | 156,919 |
| 2020-12-10 | $9.50 | $9.68 | $9.49 | $9.65 | $8.84 | 190,966 |
| 2020-12-09 | $9.56 | $9.60 | $9.39 | $9.56 | $8.76 | 172,917 |
| 2020-12-08 | $9.41 | $9.61 | $9.39 | $9.51 | $8.71 | 206,390 |
| 2020-12-07 | $9.85 | $9.90 | $9.49 | $9.50 | $8.70 | 301,390 |
| 2020-12-04 | $9.57 | $9.98 | $9.51 | $9.87 | $9.04 | 237,663 |
| 2020-12-03 | $9.50 | $9.66 | $9.34 | $9.51 | $8.71 | 280,246 |
| 2020-12-02 | $9.23 | $9.53 | $9.23 | $9.42 | $8.63 | 550,564 |
| 2020-12-01 | $8.96 | $9.28 | $8.87 | $9.23 | $8.46 | 226,467 |
| 2020-11-30 | $9.05 | $9.09 | $8.65 | $8.77 | $8.03 | 628,918 |
| 2020-11-27 | $9.13 | $9.16 | $8.94 | $9.08 | $8.32 | 132,856 |
| 2020-11-25 | $9.35 | $9.50 | $9.12 | $9.14 | $8.37 | 281,426 |
| 2020-11-24 | $9.20 | $9.53 | $9.19 | $9.35 | $8.57 | 437,690 |
| 2020-11-23 | $8.73 | $9.10 | $8.67 | $9.02 | $8.26 | 191,558 |
| 2020-11-20 | $8.35 | $8.65 | $8.30 | $8.61 | $7.89 | 175,277 |
| 2020-11-19 | $8.51 | $8.57 | $8.27 | $8.47 | $7.76 | 269,422 |
| 2020-11-18 | $8.76 | $8.93 | $8.52 | $8.52 | $7.81 | 352,105 |
| 2020-11-17 | $8.76 | $8.91 | $8.63 | $8.75 | $8.02 | 366,718 |
| 2020-11-16 | $8.06 | $8.84 | $8.06 | $8.82 | $8.08 | 504,554 |
| 2020-11-13 | $7.65 | $7.90 | $7.55 | $7.85 | $7.19 | 360,164 |
| 2020-11-12 | $7.40 | $7.55 | $7.21 | $7.52 | $6.89 | 440,401 |
| 2020-11-11 | $7.63 | $7.63 | $7.30 | $7.51 | $6.88 | 205,363 |
| 2020-11-10 | $7.39 | $7.82 | $7.32 | $7.63 | $6.99 | 366,388 |
| 2020-11-09 | $6.81 | $7.45 | $6.79 | $7.30 | $6.69 | 555,730 |
| 2020-11-06 | $6.54 | $6.54 | $6.25 | $6.34 | $5.81 | 320,285 |
| 2020-11-05 | $6.50 | $6.92 | $6.48 | $6.51 | $5.96 | 222,717 |
| 2020-11-04 | $6.67 | $6.75 | $6.34 | $6.37 | $5.84 | 163,001 |
| 2020-11-03 | $6.59 | $6.76 | $6.50 | $6.74 | $6.17 | 232,260 |
| 2020-11-02 | $6.36 | $6.48 | $6.27 | $6.47 | $5.93 | 277,665 |
| 2020-10-30 | $6.48 | $6.50 | $6.27 | $6.32 | $5.79 | 249,522 |
| 2020-10-29 | $6.28 | $6.62 | $6.12 | $6.50 | $5.95 | 366,365 |
| 2020-10-28 | $6.46 | $6.50 | $6.23 | $6.32 | $5.79 | 277,543 |
| 2020-10-27 | $6.84 | $6.84 | $6.55 | $6.57 | $6.02 | 219,640 |
| 2020-10-26 | $6.95 | $6.96 | $6.60 | $6.81 | $6.24 | 342,961 |
| 2020-10-23 | $6.95 | $7.05 | $6.88 | $7.01 | $6.42 | 228,790 |
| 2020-10-22 | $6.97 | $7.03 | $6.90 | $6.92 | $6.34 | 281,150 |
| 2020-10-21 | $6.90 | $7.01 | $6.80 | $6.89 | $6.31 | 386,804 |
| 2020-10-20 | $6.96 | $7.04 | $6.83 | $6.95 | $6.37 | 375,780 |
| 2020-10-19 | $7.10 | $7.21 | $6.87 | $6.89 | $6.31 | 257,511 |
| 2020-10-16 | $7.31 | $7.32 | $7.04 | $7.06 | $6.47 | 205,121 |
| 2020-10-15 | $7.13 | $7.37 | $7.11 | $7.34 | $6.72 | 181,697 |
| 2020-10-14 | $7.41 | $7.45 | $7.18 | $7.20 | $6.60 | 213,098 |
| 2020-10-13 | $7.49 | $7.50 | $7.28 | $7.40 | $6.78 | 219,252 |
| 2020-10-12 | $7.41 | $7.55 | $7.27 | $7.50 | $6.87 | 255,362 |
| 2020-10-09 | $7.61 | $7.65 | $7.40 | $7.44 | $6.82 | 212,253 |
| 2020-10-08 | $7.57 | $7.76 | $7.46 | $7.63 | $6.99 | 210,136 |
| 2020-10-07 | $7.57 | $7.61 | $7.37 | $7.54 | $6.91 | 333,225 |
| 2020-10-06 | $7.79 | $7.88 | $7.64 | $7.68 | $6.90 | 488,930 |
| 2020-10-05 | $7.86 | $7.90 | $7.66 | $7.69 | $6.91 | 255,759 |
| 2020-10-02 | $7.51 | $7.83 | $7.45 | $7.77 | $6.98 | 183,461 |
| 2020-10-01 | $7.50 | $7.66 | $7.42 | $7.66 | $6.88 | 239,318 |
| 2020-09-30 | $7.52 | $7.70 | $7.40 | $7.52 | $6.75 | 320,013 |
| 2020-09-29 | $7.70 | $7.70 | $7.39 | $7.54 | $6.77 | 363,871 |
| 2020-09-28 | $7.51 | $7.83 | $7.50 | $7.70 | $6.92 | 296,514 |
| 2020-09-25 | $7.31 | $7.46 | $7.31 | $7.41 | $6.66 | 258,643 |
| 2020-09-24 | $7.18 | $7.40 | $7.05 | $7.37 | $6.62 | 329,259 |
| 2020-09-23 | $7.36 | $7.50 | $7.06 | $7.07 | $6.35 | 338,971 |
| 2020-09-22 | $7.42 | $7.84 | $7.38 | $7.43 | $6.67 | 428,512 |
| 2020-09-21 | $7.49 | $7.55 | $7.24 | $7.28 | $6.54 | 449,950 |
| 2020-09-18 | $7.85 | $7.85 | $7.46 | $7.71 | $6.93 | 1,533,742 |
| 2020-09-17 | $7.78 | $7.89 | $7.78 | $7.79 | $7.00 | 290,812 |
| 2020-09-16 | $7.84 | $8.02 | $7.79 | $7.87 | $7.07 | 330,700 |
| 2020-09-15 | $7.89 | $8.04 | $7.83 | $7.84 | $7.04 | 285,374 |
| 2020-09-14 | $7.56 | $7.97 | $7.48 | $7.92 | $7.11 | 489,145 |
| 2020-09-11 | $7.83 | $7.83 | $7.51 | $7.58 | $6.81 | 365,503 |
| 2020-09-10 | $7.81 | $7.91 | $7.65 | $7.77 | $6.98 | 429,087 |
| 2020-09-09 | $8.03 | $8.10 | $7.77 | $7.87 | $7.07 | 344,478 |
| 2020-09-08 | $8.10 | $8.13 | $7.90 | $8.05 | $7.23 | 411,894 |
| 2020-09-04 | $8.11 | $8.28 | $7.92 | $8.07 | $7.25 | 331,384 |
| 2020-09-03 | $8.03 | $8.34 | $8.02 | $8.08 | $7.26 | 268,401 |
| 2020-09-02 | $8.05 | $8.08 | $7.88 | $8.03 | $7.21 | 293,711 |
| 2020-09-01 | $8.03 | $8.14 | $7.92 | $8.07 | $7.25 | 275,200 |
| 2020-08-31 | $8.17 | $8.19 | $8.01 | $8.04 | $7.22 | 768,235 |
| 2020-08-28 | $8.27 | $8.27 | $8.10 | $8.19 | $7.36 | 302,322 |
| 2020-08-27 | $8.19 | $8.42 | $8.19 | $8.21 | $7.37 | 263,920 |
| 2020-08-26 | $8.33 | $8.42 | $8.19 | $8.21 | $7.37 | 282,373 |
| 2020-08-25 | $8.27 | $8.47 | $8.23 | $8.39 | $7.54 | 253,917 |
| 2020-08-24 | $8.25 | $8.27 | $8.10 | $8.27 | $7.43 | 322,756 |
| 2020-08-21 | $8.25 | $8.26 | $8.06 | $8.25 | $7.41 | 395,954 |
| 2020-08-20 | $8.27 | $8.47 | $8.23 | $8.24 | $7.40 | 491,072 |
| 2020-08-19 | $8.60 | $8.64 | $8.29 | $8.39 | $7.54 | 232,267 |
| 2020-08-18 | $8.93 | $8.93 | $8.53 | $8.59 | $7.72 | 205,917 |
| 2020-08-17 | $9.04 | $9.11 | $8.89 | $8.98 | $8.07 | 190,166 |
| 2020-08-14 | $8.97 | $9.19 | $8.88 | $8.98 | $8.07 | 274,890 |
| 2020-08-13 | $9.23 | $9.37 | $9.01 | $9.02 | $8.10 | 216,847 |
| 2020-08-12 | $9.44 | $9.50 | $9.15 | $9.32 | $8.37 | 239,905 |
| 2020-08-11 | $9.61 | $9.79 | $9.37 | $9.41 | $8.45 | 256,312 |
| 2020-08-10 | $9.20 | $9.60 | $9.11 | $9.45 | $8.49 | 221,448 |
| 2020-08-07 | $8.85 | $9.21 | $8.82 | $9.20 | $8.26 | 206,824 |
| 2020-08-06 | $8.68 | $9.13 | $8.68 | $8.95 | $8.04 | 305,400 |
| 2020-08-05 | $8.80 | $8.80 | $8.48 | $8.64 | $7.76 | 321,167 |
| 2020-08-04 | $8.31 | $8.77 | $8.31 | $8.70 | $7.81 | 205,468 |
| 2020-08-03 | $8.65 | $8.76 | $8.23 | $8.31 | $7.46 | 312,051 |
| 2020-07-31 | $9.00 | $9.01 | $8.55 | $8.65 | $7.77 | 390,571 |
| 2020-07-30 | $9.32 | $9.33 | $9.06 | $9.12 | $8.19 | 203,925 |
| 2020-07-29 | $9.53 | $9.63 | $9.29 | $9.51 | $8.54 | 220,467 |
| 2020-07-28 | $9.10 | $9.59 | $9.10 | $9.56 | $8.59 | 252,589 |
| 2020-07-27 | $9.47 | $9.55 | $8.98 | $9.19 | $8.25 | 313,869 |
| 2020-07-24 | $9.72 | $9.82 | $9.48 | $9.52 | $8.55 | 206,135 |
| 2020-07-23 | $9.73 | $9.85 | $9.63 | $9.68 | $8.69 | 251,448 |
| 2020-07-22 | $9.53 | $9.86 | $9.53 | $9.75 | $8.76 | 255,746 |
| 2020-07-21 | $9.47 | $9.74 | $9.47 | $9.55 | $8.58 | 282,061 |
| 2020-07-20 | $9.53 | $9.61 | $9.41 | $9.47 | $8.51 | 392,970 |
| 2020-07-17 | $9.51 | $9.75 | $9.49 | $9.59 | $8.61 | 243,696 |
| 2020-07-16 | $9.52 | $9.62 | $9.45 | $9.53 | $8.56 | 271,588 |
| 2020-07-15 | $9.64 | $9.81 | $9.54 | $9.61 | $8.63 | 384,734 |
| 2020-07-14 | $9.38 | $9.69 | $9.38 | $9.49 | $8.52 | 332,531 |
| 2020-07-13 | $9.52 | $9.63 | $9.39 | $9.43 | $8.47 | 384,617 |
| 2020-07-10 | $9.08 | $9.54 | $9.08 | $9.49 | $8.52 | 557,742 |
| 2020-07-09 | $9.52 | $9.56 | $9.08 | $9.21 | $8.27 | 454,557 |
| 2020-07-08 | $9.75 | $9.87 | $9.51 | $9.64 | $8.52 | 491,907 |
| 2020-07-07 | $9.93 | $9.95 | $9.64 | $9.77 | $8.64 | 368,396 |
| 2020-07-06 | $10.22 | $10.32 | $9.94 | $10.00 | $8.84 | 284,080 |
| 2020-07-02 | $10.29 | $10.30 | $9.99 | $10.01 | $8.85 | 198,895 |
| 2020-07-01 | $10.06 | $10.24 | $9.85 | $10.02 | $8.86 | 329,227 |
| 2020-06-30 | $10.03 | $10.20 | $9.94 | $10.06 | $8.89 | 330,464 |
| 2020-06-29 | $10.26 | $10.30 | $9.95 | $10.09 | $8.92 | 353,338 |
| 2020-06-26 | $9.78 | $10.14 | $9.54 | $10.13 | $8.95 | 1,433,695 |
| 2020-06-25 | $9.51 | $9.88 | $9.50 | $9.86 | $8.71 | 391,865 |
| 2020-06-24 | $9.70 | $9.78 | $9.23 | $9.58 | $8.47 | 579,529 |
| 2020-06-23 | $10.10 | $10.17 | $9.67 | $9.90 | $8.75 | 383,831 |
| 2020-06-22 | $9.88 | $10.12 | $9.73 | $10.05 | $8.88 | 348,611 |
| 2020-06-19 | $10.46 | $10.56 | $9.87 | $9.96 | $8.80 | 2,011,035 |
| 2020-06-18 | $10.17 | $10.53 | $10.08 | $10.44 | $9.23 | 436,084 |
| 2020-06-17 | $10.66 | $10.71 | $10.26 | $10.32 | $9.12 | 316,440 |
| 2020-06-16 | $10.76 | $10.86 | $10.44 | $10.67 | $9.43 | 411,707 |
| 2020-06-15 | $9.62 | $10.33 | $9.60 | $10.29 | $9.09 | 758,572 |
| 2020-06-12 | $10.11 | $10.15 | $9.69 | $10.01 | $8.85 | 451,284 |
| 2020-06-11 | $9.88 | $10.04 | $9.52 | $9.65 | $8.53 | 484,907 |
| 2020-06-10 | $10.75 | $10.75 | $10.21 | $10.35 | $9.15 | 416,161 |
| 2020-06-09 | $10.81 | $10.89 | $10.44 | $10.57 | $9.34 | 246,246 |
| 2020-06-08 | $10.67 | $11.15 | $10.56 | $11.12 | $9.83 | 379,937 |
| 2020-06-05 | $10.60 | $10.90 | $10.45 | $10.48 | $9.26 | 536,806 |
| 2020-06-04 | $10.15 | $10.30 | $9.88 | $10.27 | $9.08 | 326,250 |
| 2020-06-03 | $9.89 | $10.30 | $9.84 | $10.15 | $8.97 | 562,779 |
| 2020-06-02 | $9.52 | $9.90 | $9.43 | $9.72 | $8.59 | 446,139 |
| 2020-06-01 | $9.28 | $9.69 | $9.21 | $9.43 | $8.33 | 402,023 |
| 2020-05-29 | $9.42 | $9.56 | $9.24 | $9.28 | $8.20 | 461,199 |
| 2020-05-28 | $9.70 | $9.83 | $9.47 | $9.53 | $8.42 | 434,959 |
| 2020-05-27 | $9.60 | $9.64 | $9.37 | $9.61 | $8.49 | 373,978 |
| 2020-05-26 | $9.20 | $9.46 | $9.01 | $9.33 | $8.25 | 585,580 |
| 2020-05-22 | $9.22 | $9.22 | $8.75 | $8.90 | $7.87 | 351,270 |
| 2020-05-21 | $8.91 | $9.34 | $8.87 | $9.18 | $8.11 | 304,423 |
| 2020-05-20 | $8.82 | $9.02 | $8.78 | $8.89 | $7.86 | 222,332 |
| 2020-05-19 | $9.08 | $9.19 | $8.76 | $8.79 | $7.77 | 300,547 |
| 2020-05-18 | $8.48 | $9.24 | $8.47 | $9.15 | $8.09 | 408,617 |
| 2020-05-15 | $8.29 | $8.34 | $8.09 | $8.26 | $7.30 | 507,432 |
| 2020-05-14 | $8.32 | $8.36 | $7.96 | $8.32 | $7.35 | 383,997 |
| 2020-05-13 | $9.40 | $9.44 | $8.51 | $8.54 | $7.55 | 375,367 |
| 2020-05-12 | $10.19 | $10.23 | $9.50 | $9.52 | $8.41 | 572,718 |
| 2020-05-11 | $10.24 | $10.34 | $10.02 | $10.11 | $8.94 | 581,115 |
| 2020-05-08 | $10.25 | $10.56 | $10.01 | $10.47 | $9.25 | 461,192 |
| 2020-05-07 | $9.39 | $10.20 | $9.39 | $9.98 | $8.82 | 743,204 |
| 2020-05-06 | $9.35 | $9.64 | $9.24 | $9.35 | $8.26 | 498,648 |
| 2020-05-05 | $9.85 | $10.06 | $9.41 | $9.41 | $8.32 | 596,664 |
| 2020-05-04 | $9.55 | $9.78 | $9.51 | $9.66 | $8.54 | 584,985 |
| 2020-05-01 | $9.87 | $9.93 | $9.61 | $9.79 | $8.65 | 624,951 |
| 2020-04-30 | $9.93 | $10.18 | $9.78 | $10.10 | $8.93 | 748,696 |
| 2020-04-29 | $9.60 | $10.24 | $9.44 | $10.08 | $8.91 | 895,310 |
| 2020-04-28 | $9.23 | $9.67 | $9.15 | $9.36 | $8.27 | 957,862 |
| 2020-04-27 | $8.60 | $9.15 | $8.60 | $9.00 | $7.95 | 755,015 |
| 2020-04-24 | $8.54 | $8.71 | $8.47 | $8.53 | $7.54 | 831,386 |
| 2020-04-23 | $8.41 | $8.79 | $8.30 | $8.45 | $7.47 | 582,375 |
| 2020-04-22 | $8.68 | $8.68 | $8.39 | $8.43 | $7.45 | 587,797 |
| 2020-04-21 | $8.15 | $8.57 | $8.11 | $8.46 | $7.48 | 774,001 |
| 2020-04-20 | $8.25 | $8.51 | $8.19 | $8.35 | $7.38 | 762,571 |
| 2020-04-17 | $8.29 | $8.62 | $8.22 | $8.41 | $7.43 | 609,455 |
| 2020-04-16 | $8.25 | $8.34 | $8.08 | $8.12 | $7.18 | 741,544 |
| 2020-04-15 | $8.08 | $8.31 | $7.76 | $8.24 | $7.28 | 868,888 |
| 2020-04-14 | $8.39 | $8.64 | $8.19 | $8.41 | $7.43 | 768,921 |
| 2020-04-13 | $8.15 | $8.28 | $7.80 | $8.16 | $7.21 | 884,137 |
| 2020-04-09 | $7.49 | $8.38 | $7.45 | $8.25 | $7.29 | 2,082,398 |
| 2020-04-08 | $7.36 | $7.46 | $7.23 | $7.31 | $6.46 | 2,927,746 |
| 2020-04-07 | $7.48 | $7.75 | $7.28 | $7.36 | $6.37 | 1,857,673 |
| 2020-04-06 | $7.29 | $7.54 | $7.15 | $7.33 | $6.35 | 1,595,201 |
| 2020-04-03 | $6.89 | $7.34 | $6.84 | $7.07 | $6.12 | 765,138 |
| 2020-04-02 | $6.82 | $7.22 | $6.79 | $7.14 | $6.18 | 775,840 |
| 2020-04-01 | $6.94 | $7.11 | $6.61 | $6.95 | $6.02 | 959,797 |
| 2020-03-31 | $7.30 | $7.44 | $7.00 | $7.23 | $6.26 | 1,007,774 |
| 2020-03-30 | $6.94 | $7.41 | $6.50 | $7.34 | $6.36 | 1,045,612 |
| 2020-03-27 | $7.05 | $7.54 | $7.02 | $7.02 | $6.08 | 1,270,410 |
| 2020-03-26 | $6.85 | $7.50 | $6.82 | $7.21 | $6.24 | 1,540,613 |
| 2020-03-25 | $7.26 | $7.43 | $6.88 | $7.24 | $6.27 | 1,004,957 |
| 2020-03-24 | $7.40 | $7.80 | $7.09 | $7.21 | $6.24 | 1,186,219 |
| 2020-03-23 | $7.22 | $7.64 | $6.80 | $7.16 | $6.20 | 837,561 |
| 2020-03-20 | $7.64 | $8.29 | $7.27 | $7.41 | $6.42 | 855,541 |
| 2020-03-19 | $7.34 | $8.86 | $7.31 | $7.60 | $6.58 | 773,691 |
| 2020-03-18 | $7.99 | $8.16 | $7.05 | $7.44 | $6.44 | 851,128 |
| 2020-03-17 | $7.64 | $8.47 | $7.59 | $8.47 | $7.34 | 780,236 |
| 2020-03-16 | $7.82 | $7.96 | $7.42 | $7.61 | $6.59 | 597,426 |
| 2020-03-13 | $8.83 | $8.99 | $8.30 | $8.71 | $7.54 | 657,348 |
| 2020-03-12 | $8.75 | $9.34 | $8.12 | $8.15 | $7.06 | 673,049 |
| 2020-03-11 | $10.00 | $10.29 | $9.58 | $9.64 | $8.35 | 830,845 |
| 2020-03-10 | $9.84 | $10.28 | $9.70 | $10.24 | $8.87 | 599,364 |
| 2020-03-09 | $10.65 | $10.65 | $9.39 | $9.46 | $8.19 | 380,540 |
| 2020-03-06 | $11.00 | $11.38 | $10.90 | $11.23 | $9.73 | 354,355 |
| 2020-03-05 | $11.74 | $11.83 | $11.20 | $11.34 | $9.82 | 234,486 |
| 2020-03-04 | $11.85 | $12.11 | $11.80 | $11.94 | $10.34 | 366,328 |
| 2020-03-03 | $11.81 | $12.36 | $11.63 | $11.72 | $10.15 | 461,764 |
| 2020-03-02 | $11.60 | $11.86 | $11.27 | $11.84 | $10.25 | 504,966 |
| 2020-02-28 | $11.82 | $11.82 | $11.18 | $11.60 | $10.05 | 881,984 |
| 2020-02-27 | $12.73 | $12.83 | $12.08 | $12.08 | $10.46 | 553,223 |
| 2020-02-26 | $13.62 | $13.62 | $12.77 | $12.90 | $11.17 | 452,733 |
| 2020-02-25 | $13.74 | $13.78 | $13.15 | $13.20 | $11.43 | 316,947 |
| 2020-02-24 | $13.82 | $13.86 | $13.61 | $13.72 | $11.88 | 316,249 |
| 2020-02-21 | $13.94 | $14.00 | $13.84 | $13.94 | $12.07 | 189,360 |
| 2020-02-20 | $13.89 | $13.95 | $13.81 | $13.94 | $12.07 | 269,074 |
| 2020-02-19 | $14.15 | $14.15 | $13.88 | $13.94 | $12.07 | 195,958 |
| 2020-02-18 | $13.95 | $14.16 | $13.85 | $14.13 | $12.24 | 156,149 |
| 2020-02-14 | $13.98 | $14.07 | $13.93 | $14.01 | $12.13 | 176,980 |
| 2020-02-13 | $13.93 | $14.01 | $13.87 | $13.95 | $12.08 | 151,270 |
| 2020-02-12 | $13.99 | $14.01 | $13.87 | $13.95 | $12.08 | 161,084 |
| 2020-02-11 | $13.86 | $14.01 | $13.86 | $13.97 | $12.10 | 155,703 |
| 2020-02-10 | $13.64 | $13.86 | $13.57 | $13.81 | $11.96 | 219,001 |
| 2020-02-07 | $13.84 | $13.84 | $13.66 | $13.66 | $11.83 | 142,399 |
| 2020-02-06 | $13.77 | $13.89 | $13.77 | $13.85 | $12.00 | 225,726 |
| 2020-02-05 | $13.62 | $13.75 | $13.57 | $13.71 | $11.87 | 155,692 |
| 2020-02-04 | $13.74 | $13.79 | $13.62 | $13.62 | $11.80 | 266,221 |
| 2020-02-03 | $13.52 | $13.69 | $13.51 | $13.62 | $11.80 | 236,896 |
| 2020-01-31 | $13.62 | $13.65 | $13.43 | $13.52 | $11.71 | 301,152 |
| 2020-01-30 | $13.56 | $13.72 | $13.53 | $13.66 | $11.83 | 177,536 |
| 2020-01-29 | $13.76 | $13.78 | $13.63 | $13.65 | $11.82 | 265,694 |
| 2020-01-28 | $13.80 | $13.84 | $13.70 | $13.76 | $11.92 | 183,173 |
| 2020-01-27 | $13.57 | $13.79 | $13.56 | $13.72 | $11.88 | 453,984 |
| 2020-01-24 | $13.94 | $13.94 | $13.67 | $13.68 | $11.85 | 215,056 |
| 2020-01-23 | $13.76 | $13.95 | $13.71 | $13.84 | $11.99 | 241,487 |
| 2020-01-22 | $14.12 | $14.16 | $13.74 | $13.75 | $11.91 | 592,195 |
| 2020-01-21 | $13.91 | $14.11 | $13.91 | $14.03 | $12.15 | 320,436 |
| 2020-01-17 | $13.83 | $13.93 | $13.71 | $13.91 | $12.05 | 261,960 |
| 2020-01-16 | $13.70 | $13.82 | $13.65 | $13.76 | $11.92 | 216,284 |
| 2020-01-15 | $13.50 | $13.74 | $13.49 | $13.63 | $11.80 | 351,034 |
| 2020-01-14 | $13.49 | $13.53 | $13.39 | $13.41 | $11.61 | 571,196 |
| 2020-01-13 | $13.25 | $13.50 | $13.25 | $13.50 | $11.69 | 258,809 |
| 2020-01-10 | $13.25 | $13.29 | $13.15 | $13.27 | $11.49 | 403,571 |
| 2020-01-09 | $13.49 | $13.55 | $13.23 | $13.24 | $11.47 | 327,795 |
| 2020-01-08 | $13.50 | $13.76 | $13.43 | $13.70 | $11.66 | 542,191 |
| 2020-01-07 | $13.70 | $13.70 | $13.43 | $13.49 | $11.48 | 417,864 |
| 2020-01-06 | $13.38 | $13.53 | $13.36 | $13.37 | $11.38 | 367,171 |
| 2020-01-03 | $13.15 | $13.49 | $13.15 | $13.40 | $11.40 | 306,068 |
| 2020-01-02 | $13.46 | $13.53 | $13.14 | $13.26 | $11.28 | 409,611 |
| 2019-12-31 | $13.31 | $13.52 | $13.31 | $13.52 | $11.51 | 484,382 |
| 2019-12-30 | $13.32 | $13.32 | $13.19 | $13.32 | $11.33 | 628,913 |
| 2019-12-27 | $13.25 | $13.34 | $13.17 | $13.31 | $11.33 | 334,938 |
| 2019-12-26 | $13.22 | $13.25 | $13.16 | $13.22 | $11.25 | 132,714 |
| 2019-12-24 | $13.22 | $13.28 | $13.19 | $13.20 | $11.23 | 89,792 |
| 2019-12-23 | $13.25 | $13.31 | $13.09 | $13.23 | $11.26 | 366,006 |
| 2019-12-20 | $12.93 | $13.24 | $12.90 | $13.17 | $11.21 | 2,390,490 |
| 2019-12-19 | $12.92 | $12.96 | $12.80 | $12.90 | $10.98 | 338,313 |
| 2019-12-18 | $12.63 | $12.95 | $12.63 | $12.88 | $10.96 | 381,557 |
| 2019-12-17 | $12.63 | $12.67 | $12.54 | $12.62 | $10.74 | 208,519 |
| 2019-12-16 | $12.51 | $12.62 | $12.51 | $12.58 | $10.71 | 313,492 |
| 2019-12-13 | $12.70 | $12.78 | $12.41 | $12.51 | $10.65 | 386,693 |
| 2019-12-12 | $12.96 | $13.01 | $12.70 | $12.73 | $10.83 | 362,109 |
| 2019-12-11 | $13.21 | $13.24 | $12.87 | $12.99 | $11.05 | 301,249 |
| 2019-12-10 | $13.20 | $13.32 | $13.17 | $13.23 | $11.26 | 245,937 |
| 2019-12-09 | $13.25 | $13.30 | $13.18 | $13.21 | $11.24 | 315,143 |
| 2019-12-06 | $13.26 | $13.38 | $13.24 | $13.25 | $11.28 | 395,419 |
| 2019-12-05 | $13.26 | $13.37 | $13.17 | $13.22 | $11.25 | 569,563 |
| 2019-12-04 | $13.27 | $13.35 | $13.23 | $13.26 | $11.28 | 323,278 |
| 2019-12-03 | $13.28 | $13.34 | $13.17 | $13.26 | $11.28 | 312,969 |
| 2019-12-02 | $13.42 | $13.46 | $13.14 | $13.33 | $11.34 | 379,976 |
| 2019-11-29 | $13.40 | $13.57 | $13.38 | $13.43 | $11.43 | 171,115 |
| 2019-11-27 | $13.21 | $13.46 | $13.19 | $13.43 | $11.43 | 479,045 |
| 2019-11-26 | $12.94 | $13.27 | $12.94 | $13.20 | $11.23 | 2,488,296 |
| 2019-11-25 | $12.91 | $13.10 | $12.88 | $12.95 | $11.02 | 286,124 |
| 2019-11-22 | $13.10 | $13.15 | $12.80 | $12.90 | $10.98 | 323,382 |
| 2019-11-21 | $13.38 | $13.38 | $13.12 | $13.12 | $11.16 | 271,930 |
| 2019-11-20 | $13.39 | $13.54 | $13.36 | $13.39 | $11.39 | 418,647 |
| 2019-11-19 | $13.38 | $13.50 | $13.25 | $13.41 | $11.41 | 284,881 |
| 2019-11-18 | $13.39 | $13.50 | $13.30 | $13.31 | $11.33 | 314,709 |
| 2019-11-15 | $13.29 | $13.47 | $13.24 | $13.45 | $11.45 | 295,534 |
| 2019-11-14 | $13.11 | $13.29 | $13.11 | $13.26 | $11.28 | 253,518 |
| 2019-11-13 | $13.21 | $13.27 | $13.13 | $13.15 | $11.19 | 240,497 |
| 2019-11-12 | $13.32 | $13.41 | $13.26 | $13.27 | $11.29 | 402,423 |
| 2019-11-11 | $13.23 | $13.36 | $13.21 | $13.31 | $11.33 | 195,547 |
| 2019-11-08 | $13.54 | $13.59 | $13.28 | $13.30 | $11.32 | 423,035 |
| 2019-11-07 | $13.41 | $13.60 | $13.38 | $13.58 | $11.56 | 338,118 |
| 2019-11-06 | $13.33 | $13.45 | $13.33 | $13.40 | $11.40 | 314,213 |
| 2019-11-05 | $13.38 | $13.40 | $13.22 | $13.35 | $11.36 | 437,177 |
| 2019-11-04 | $13.50 | $13.59 | $13.40 | $13.44 | $11.44 | 322,591 |
| 2019-11-01 | $13.56 | $13.60 | $13.17 | $13.49 | $11.48 | 634,831 |
| 2019-10-31 | $13.51 | $13.56 | $13.35 | $13.54 | $11.52 | 457,596 |
| 2019-10-30 | $13.43 | $13.54 | $13.42 | $13.51 | $11.50 | 389,851 |
| 2019-10-29 | $13.39 | $13.55 | $13.35 | $13.45 | $11.45 | 337,518 |
| 2019-10-28 | $13.33 | $13.46 | $13.30 | $13.41 | $11.41 | 361,430 |
| 2019-10-25 | $13.47 | $13.48 | $13.31 | $13.40 | $11.40 | 352,538 |
| 2019-10-24 | $13.67 | $13.69 | $13.46 | $13.47 | $11.46 | 226,454 |
| 2019-10-23 | $13.68 | $13.77 | $13.57 | $13.64 | $11.61 | 285,325 |
| 2019-10-22 | $13.66 | $13.69 | $13.60 | $13.68 | $11.64 | 317,780 |
| 2019-10-21 | $13.53 | $13.67 | $13.48 | $13.66 | $11.62 | 369,841 |
| 2019-10-18 | $13.45 | $13.56 | $13.43 | $13.51 | $11.50 | 532,629 |
| 2019-10-17 | $13.27 | $13.49 | $13.27 | $13.48 | $11.47 | 434,687 |
| 2019-10-16 | $13.28 | $13.35 | $13.20 | $13.26 | $11.28 | 1,100,697 |
| 2019-10-15 | $13.23 | $13.52 | $13.23 | $13.28 | $11.30 | 1,270,443 |
| 2019-10-14 | $13.24 | $13.24 | $13.01 | $13.20 | $11.23 | 581,736 |
| 2019-10-11 | $13.34 | $13.41 | $13.23 | $13.24 | $11.27 | 1,470,599 |
| 2019-10-10 | $13.44 | $13.49 | $13.27 | $13.27 | $11.29 | 881,191 |
| 2019-10-09 | $13.70 | $13.76 | $13.47 | $13.62 | $11.39 | 1,023,812 |
| 2019-10-08 | $14.01 | $14.02 | $13.69 | $13.70 | $11.46 | 923,112 |
| 2019-10-07 | $14.10 | $14.14 | $13.99 | $14.02 | $11.72 | 916,411 |
| 2019-10-04 | $14.10 | $14.22 | $14.01 | $14.09 | $11.78 | 857,941 |
| 2019-10-03 | $14.01 | $14.25 | $13.95 | $14.04 | $11.74 | 4,722,988 |
| 2019-10-02 | $14.24 | $14.38 | $14.12 | $14.38 | $12.02 | 511,119 |
| 2019-10-01 | $14.39 | $14.43 | $14.21 | $14.26 | $11.92 | 343,825 |
| 2019-09-30 | $14.40 | $14.49 | $14.31 | $14.39 | $12.03 | 313,489 |
| 2019-09-27 | $14.45 | $14.50 | $14.31 | $14.37 | $12.02 | 338,945 |
| 2019-09-26 | $14.21 | $14.48 | $14.20 | $14.43 | $12.07 | 339,737 |
| 2019-09-25 | $14.18 | $14.26 | $14.09 | $14.22 | $11.89 | 248,249 |
| 2019-09-24 | $14.26 | $14.29 | $14.08 | $14.15 | $11.83 | 344,745 |
| 2019-09-23 | $14.16 | $14.29 | $14.12 | $14.23 | $11.90 | 304,413 |
| 2019-09-20 | $14.13 | $14.25 | $14.10 | $14.17 | $11.85 | 1,040,676 |
| 2019-09-19 | $14.12 | $14.18 | $14.05 | $14.10 | $11.79 | 373,936 |
| 2019-09-18 | $14.13 | $14.17 | $13.98 | $14.10 | $11.79 | 248,135 |
| 2019-09-17 | $13.90 | $14.12 | $13.83 | $14.08 | $11.77 | 711,709 |
| 2019-09-16 | $13.78 | $13.97 | $13.68 | $13.90 | $11.62 | 811,184 |
| 2019-09-13 | $13.88 | $13.97 | $13.69 | $13.77 | $11.51 | 604,883 |
| 2019-09-12 | $13.93 | $14.00 | $13.80 | $13.89 | $11.61 | 796,752 |
| 2019-09-11 | $13.59 | $13.87 | $13.52 | $13.85 | $11.58 | 960,411 |
| 2019-09-10 | $13.48 | $13.72 | $13.43 | $13.59 | $11.36 | 1,146,008 |
| 2019-09-09 | $13.44 | $13.52 | $13.31 | $13.48 | $11.27 | 638,856 |
| 2019-09-06 | $13.51 | $13.52 | $13.41 | $13.43 | $11.23 | 521,955 |
| 2019-09-05 | $13.57 | $13.58 | $13.42 | $13.50 | $11.29 | 340,972 |
| 2019-09-04 | $13.50 | $13.64 | $13.49 | $13.55 | $11.33 | 737,662 |
| 2019-09-03 | $13.54 | $13.60 | $13.46 | $13.51 | $11.30 | 494,825 |
| 2019-08-30 | $13.42 | $13.59 | $13.40 | $13.54 | $11.32 | 441,560 |
| 2019-08-29 | $13.31 | $13.43 | $13.29 | $13.36 | $11.17 | 733,313 |
| 2019-08-28 | $13.33 | $13.42 | $13.22 | $13.26 | $11.09 | 714,500 |
| 2019-08-27 | $13.43 | $13.49 | $13.33 | $13.35 | $11.16 | 553,640 |
| 2019-08-26 | $13.35 | $13.46 | $13.31 | $13.40 | $11.20 | 511,339 |
| 2019-08-23 | $13.52 | $13.64 | $13.28 | $13.30 | $11.12 | 530,655 |
| 2019-08-22 | $13.49 | $13.65 | $13.46 | $13.54 | $11.32 | 476,958 |
| 2019-08-21 | $13.40 | $13.49 | $13.34 | $13.46 | $11.25 | 1,183,704 |
| 2019-08-20 | $13.59 | $13.63 | $13.35 | $13.41 | $11.21 | 427,509 |
| 2019-08-19 | $13.10 | $13.53 | $13.07 | $13.51 | $11.30 | 2,647,038 |
| 2019-08-16 | $13.01 | $13.23 | $13.01 | $13.10 | $10.95 | 877,383 |
| 2019-08-15 | $13.00 | $13.14 | $12.92 | $13.06 | $10.92 | 405,430 |
| 2019-08-14 | $13.00 | $13.04 | $12.92 | $12.97 | $10.84 | 529,605 |
| 2019-08-13 | $13.02 | $13.16 | $12.94 | $13.08 | $10.94 | 530,658 |
| 2019-08-12 | $12.87 | $13.15 | $12.85 | $13.02 | $10.89 | 738,700 |
| 2019-08-09 | $12.87 | $12.99 | $12.81 | $12.92 | $10.80 | 763,748 |
| 2019-08-08 | $12.71 | $12.91 | $12.66 | $12.86 | $10.75 | 684,645 |
| 2019-08-07 | $12.57 | $12.75 | $12.51 | $12.70 | $10.62 | 1,148,784 |
| 2019-08-06 | $12.54 | $12.69 | $12.51 | $12.63 | $10.56 | 405,288 |
| 2019-08-05 | $12.66 | $12.71 | $12.35 | $12.55 | $10.49 | 387,938 |
| 2019-08-02 | $12.71 | $12.78 | $12.57 | $12.65 | $10.58 | 400,908 |
| 2019-08-01 | $12.61 | $12.90 | $12.43 | $12.67 | $10.59 | 496,711 |
| 2019-07-31 | $12.40 | $12.58 | $12.35 | $12.38 | $10.35 | 224,043 |
| 2019-07-30 | $12.32 | $12.42 | $12.31 | $12.42 | $10.39 | 212,037 |
| 2019-07-29 | $12.28 | $12.39 | $12.23 | $12.30 | $10.28 | 198,062 |
| 2019-07-26 | $12.16 | $12.33 | $12.11 | $12.28 | $10.27 | 203,822 |
| 2019-07-25 | $12.30 | $12.33 | $12.16 | $12.16 | $10.17 | 135,323 |
| 2019-07-24 | $12.11 | $12.30 | $12.08 | $12.28 | $10.27 | 187,623 |
| 2019-07-23 | $12.01 | $12.17 | $11.96 | $12.14 | $10.15 | 168,614 |
| 2019-07-22 | $12.01 | $12.09 | $11.97 | $11.99 | $10.03 | 103,300 |
| 2019-07-19 | $12.12 | $12.17 | $12.00 | $12.00 | $10.03 | 127,396 |
| 2019-07-18 | $12.17 | $12.22 | $11.98 | $12.15 | $10.16 | 128,719 |
| 2019-07-17 | $12.10 | $12.20 | $12.03 | $12.19 | $10.19 | 118,360 |
| 2019-07-16 | $12.04 | $12.19 | $12.04 | $12.11 | $10.13 | 131,137 |
| 2019-07-15 | $12.06 | $12.08 | $11.97 | $12.07 | $10.09 | 108,958 |
| 2019-07-12 | $12.01 | $12.11 | $11.97 | $12.03 | $10.06 | 164,402 |
| 2019-07-11 | $12.15 | $12.18 | $11.96 | $12.01 | $10.04 | 206,601 |
| 2019-07-10 | $12.22 | $12.30 | $12.09 | $12.15 | $10.16 | 357,711 |
| 2019-07-09 | $12.39 | $12.47 | $12.29 | $12.45 | $10.21 | 260,065 |
| 2019-07-08 | $12.43 | $12.46 | $12.35 | $12.38 | $10.16 | 146,786 |
| 2019-07-05 | $12.38 | $12.44 | $12.22 | $12.42 | $10.19 | 211,840 |
| 2019-07-03 | $12.42 | $12.42 | $12.33 | $12.38 | $10.16 | 128,680 |
| 2019-07-02 | $12.25 | $12.42 | $12.20 | $12.38 | $10.16 | 177,413 |
| 2019-07-01 | $12.15 | $12.25 | $11.95 | $12.23 | $10.03 | 184,754 |
| 2019-06-28 | $11.92 | $12.11 | $11.91 | $11.99 | $9.84 | 480,964 |
| 2019-06-27 | $11.76 | $11.94 | $11.73 | $11.94 | $9.79 | 210,299 |
| 2019-06-26 | $12.00 | $12.04 | $11.75 | $11.76 | $9.65 | 131,552 |
| 2019-06-25 | $12.10 | $12.20 | $12.00 | $12.02 | $9.86 | 130,779 |
| 2019-06-24 | $12.45 | $12.45 | $12.05 | $12.12 | $9.94 | 187,946 |
| 2019-06-21 | $12.49 | $12.49 | $12.36 | $12.38 | $10.16 | 224,868 |
| 2019-06-20 | $12.50 | $12.60 | $12.47 | $12.56 | $10.30 | 138,732 |
| 2019-06-19 | $12.46 | $12.55 | $12.31 | $12.50 | $10.25 | 149,226 |
| 2019-06-18 | $12.41 | $12.48 | $12.33 | $12.44 | $10.20 | 159,350 |
| 2019-06-17 | $12.27 | $12.37 | $12.21 | $12.37 | $10.15 | 109,823 |
| 2019-06-14 | $12.34 | $12.34 | $12.24 | $12.28 | $10.07 | 135,211 |
| 2019-06-13 | $12.17 | $12.30 | $12.17 | $12.27 | $10.06 | 159,143 |
| 2019-06-12 | $12.03 | $12.17 | $12.03 | $12.15 | $9.97 | 169,988 |
| 2019-06-11 | $11.97 | $12.10 | $11.90 | $12.08 | $9.91 | 229,927 |
| 2019-06-10 | $12.00 | $12.00 | $11.87 | $11.96 | $9.81 | 136,721 |
| 2019-06-07 | $11.92 | $11.99 | $11.89 | $11.97 | $9.82 | 226,312 |
| 2019-06-06 | $11.88 | $11.96 | $11.72 | $11.88 | $9.75 | 137,283 |
| 2019-06-05 | $11.80 | $11.92 | $11.72 | $11.92 | $9.78 | 124,426 |
| 2019-06-04 | $11.75 | $11.84 | $11.59 | $11.78 | $9.66 | 116,934 |
| 2019-06-03 | $11.80 | $11.83 | $11.56 | $11.73 | $9.62 | 165,941 |
| 2019-05-31 | $11.79 | $11.83 | $11.56 | $11.79 | $9.67 | 159,905 |
| 2019-05-30 | $11.86 | $11.95 | $11.79 | $11.83 | $9.70 | 106,525 |
| 2019-05-29 | $11.92 | $11.95 | $11.81 | $11.84 | $9.71 | 176,146 |
| 2019-05-28 | $11.85 | $12.03 | $11.85 | $12.00 | $9.84 | 329,781 |
| 2019-05-24 | $11.93 | $12.00 | $11.79 | $11.85 | $9.72 | 117,226 |
| 2019-05-23 | $11.83 | $11.92 | $11.74 | $11.92 | $9.78 | 126,688 |
| 2019-05-22 | $11.88 | $11.97 | $11.87 | $11.89 | $9.75 | 126,270 |
| 2019-05-21 | $11.94 | $11.97 | $11.86 | $11.88 | $9.75 | 146,721 |
| 2019-05-20 | $12.05 | $12.09 | $11.93 | $11.93 | $9.79 | 115,342 |
| 2019-05-17 | $12.05 | $12.15 | $12.02 | $12.08 | $9.91 | 238,173 |
| 2019-05-16 | $11.99 | $12.18 | $11.97 | $12.10 | $9.93 | 186,790 |
| 2019-05-15 | $11.92 | $12.03 | $11.92 | $11.99 | $9.84 | 188,206 |
| 2019-05-14 | $11.95 | $11.97 | $11.89 | $11.96 | $9.81 | 209,730 |
| 2019-05-13 | $11.86 | $11.99 | $11.86 | $11.95 | $9.80 | 141,891 |
| 2019-05-10 | $11.83 | $11.99 | $11.80 | $11.97 | $9.82 | 221,484 |
| 2019-05-09 | $11.80 | $11.94 | $11.62 | $11.83 | $9.70 | 288,920 |
| 2019-05-08 | $11.77 | $11.93 | $11.75 | $11.80 | $9.68 | 185,756 |
| 2019-05-07 | $11.84 | $11.92 | $11.66 | $11.75 | $9.64 | 193,897 |
| 2019-05-06 | $11.76 | $11.95 | $11.73 | $11.88 | $9.75 | 254,106 |
| 2019-05-03 | $11.68 | $12.00 | $11.52 | $11.88 | $9.75 | 284,278 |
| 2019-05-02 | $11.44 | $11.69 | $11.37 | $11.42 | $9.37 | 181,518 |
| 2019-05-01 | $11.57 | $11.67 | $11.42 | $11.49 | $9.43 | 151,835 |
| 2019-04-30 | $11.67 | $11.67 | $11.57 | $11.60 | $9.52 | 165,420 |
| 2019-04-29 | $11.54 | $11.69 | $11.50 | $11.64 | $9.55 | 220,457 |
| 2019-04-26 | $11.42 | $11.54 | $11.37 | $11.50 | $9.43 | 208,522 |
| 2019-04-25 | $11.36 | $11.41 | $11.17 | $11.36 | $9.32 | 238,580 |
| 2019-04-24 | $11.16 | $11.46 | $11.15 | $11.39 | $9.34 | 173,713 |
| 2019-04-23 | $10.94 | $11.15 | $10.89 | $11.10 | $9.11 | 175,428 |
| 2019-04-22 | $10.96 | $11.02 | $10.81 | $10.89 | $8.93 | 175,417 |
| 2019-04-18 | $10.84 | $11.04 | $10.84 | $10.96 | $8.99 | 151,039 |
| 2019-04-17 | $11.10 | $11.16 | $10.81 | $10.85 | $8.90 | 271,508 |
| 2019-04-16 | $11.27 | $11.33 | $10.99 | $11.04 | $9.06 | 237,823 |
| 2019-04-15 | $11.38 | $11.44 | $11.18 | $11.30 | $9.27 | 218,546 |
| 2019-04-12 | $11.29 | $11.38 | $11.24 | $11.34 | $9.30 | 158,172 |
| 2019-04-11 | $11.30 | $11.42 | $11.25 | $11.32 | $9.29 | 193,094 |
| 2019-04-10 | $11.66 | $11.74 | $11.25 | $11.28 | $9.25 | 437,590 |
| 2019-04-09 | $11.75 | $11.88 | $11.65 | $11.80 | $9.48 | 442,658 |
| 2019-04-08 | $11.70 | $11.80 | $11.60 | $11.74 | $9.43 | 257,525 |
| 2019-04-05 | $11.59 | $11.72 | $11.57 | $11.64 | $9.35 | 182,758 |
| 2019-04-04 | $11.59 | $11.76 | $11.50 | $11.58 | $9.31 | 322,034 |
| 2019-04-03 | $11.48 | $11.64 | $11.41 | $11.57 | $9.30 | 227,319 |
| 2019-04-02 | $11.49 | $11.49 | $11.27 | $11.44 | $9.19 | 180,996 |
| 2019-04-01 | $11.35 | $11.48 | $11.25 | $11.45 | $9.20 | 214,409 |
| 2019-03-29 | $11.30 | $11.43 | $11.15 | $11.31 | $9.09 | 205,497 |
| 2019-03-28 | $11.16 | $11.33 | $11.15 | $11.30 | $9.08 | 127,444 |
| 2019-03-27 | $11.07 | $11.20 | $10.95 | $11.14 | $8.95 | 153,482 |
| 2019-03-26 | $10.82 | $11.07 | $10.82 | $11.05 | $8.88 | 126,512 |
| 2019-03-25 | $10.90 | $10.92 | $10.72 | $10.81 | $8.69 | 178,601 |
| 2019-03-22 | $11.12 | $11.22 | $10.91 | $10.93 | $8.78 | 200,310 |
| 2019-03-21 | $11.06 | $11.32 | $11.06 | $11.15 | $8.96 | 166,015 |
| 2019-03-20 | $11.00 | $11.20 | $10.90 | $11.06 | $8.89 | 161,769 |
| 2019-03-19 | $11.06 | $11.10 | $10.98 | $11.00 | $8.84 | 115,252 |
| 2019-03-18 | $11.10 | $11.19 | $11.02 | $11.08 | $8.90 | 134,335 |
| 2019-03-15 | $11.12 | $11.18 | $11.01 | $11.15 | $8.96 | 513,387 |
| 2019-03-14 | $11.36 | $11.36 | $10.93 | $11.08 | $8.90 | 386,825 |
| 2019-03-13 | $11.28 | $11.50 | $11.28 | $11.40 | $9.16 | 181,191 |
| 2019-03-12 | $11.29 | $11.57 | $11.27 | $11.28 | $9.06 | 180,322 |
| 2019-03-11 | $11.15 | $11.28 | $11.15 | $11.28 | $9.06 | 387,591 |
| 2019-03-08 | $11.18 | $11.29 | $11.10 | $11.15 | $8.96 | 171,335 |
| 2019-03-07 | $11.27 | $11.43 | $11.13 | $11.17 | $8.98 | 208,716 |
| 2019-03-06 | $11.72 | $11.79 | $11.16 | $11.22 | $9.02 | 337,582 |
| 2019-03-05 | $11.45 | $11.81 | $11.41 | $11.72 | $9.42 | 412,781 |
| 2019-03-04 | $11.59 | $11.59 | $11.24 | $11.41 | $9.17 | 223,065 |
| 2019-03-01 | $11.05 | $11.50 | $10.98 | $11.47 | $9.22 | 308,119 |
| 2019-02-28 | $10.96 | $11.10 | $10.87 | $11.00 | $8.84 | 513,530 |
| 2019-02-27 | $12.38 | $12.38 | $10.92 | $10.96 | $8.81 | 468,665 |
| 2019-02-26 | $12.08 | $12.19 | $12.01 | $12.14 | $9.76 | 196,896 |
| 2019-02-25 | $12.17 | $12.17 | $12.00 | $12.04 | $9.67 | 163,301 |
| 2019-02-22 | $12.09 | $12.17 | $12.06 | $12.13 | $9.75 | 108,582 |
| 2019-02-21 | $12.09 | $12.11 | $12.01 | $12.05 | $9.68 | 126,196 |
| 2019-02-20 | $12.03 | $12.13 | $12.03 | $12.08 | $9.71 | 168,430 |
| 2019-02-19 | $12.12 | $12.14 | $12.01 | $12.04 | $9.67 | 160,625 |
| 2019-02-15 | $12.11 | $12.19 | $12.07 | $12.12 | $9.74 | 159,562 |
| 2019-02-14 | $12.02 | $12.11 | $11.94 | $12.06 | $9.69 | 175,588 |
| 2019-02-13 | $11.97 | $12.05 | $11.90 | $12.03 | $9.67 | 132,186 |
| 2019-02-12 | $11.98 | $11.98 | $11.82 | $11.94 | $9.59 | 165,328 |
| 2019-02-11 | $11.80 | $12.00 | $11.76 | $11.93 | $9.59 | 176,786 |
| 2019-02-08 | $11.66 | $11.85 | $11.63 | $11.82 | $9.50 | 129,541 |
| 2019-02-07 | $11.67 | $11.72 | $11.55 | $11.67 | $9.38 | 114,648 |
| 2019-02-06 | $11.80 | $11.80 | $11.65 | $11.66 | $9.37 | 93,555 |
| 2019-02-05 | $11.74 | $11.83 | $11.64 | $11.77 | $9.46 | 145,050 |
| 2019-02-04 | $11.64 | $11.74 | $11.58 | $11.73 | $9.43 | 119,405 |
| 2019-02-01 | $11.56 | $11.71 | $11.47 | $11.65 | $9.36 | 165,307 |
| 2019-01-31 | $11.49 | $11.63 | $11.41 | $11.56 | $9.29 | 204,024 |
| 2019-01-30 | $11.26 | $11.54 | $11.15 | $11.45 | $9.20 | 192,338 |
| 2019-01-29 | $11.23 | $11.27 | $11.20 | $11.25 | $9.04 | 147,110 |
| 2019-01-28 | $11.22 | $11.27 | $11.09 | $11.21 | $9.01 | 338,954 |
| 2019-01-25 | $11.25 | $11.29 | $11.18 | $11.23 | $9.02 | 168,105 |
| 2019-01-24 | $11.25 | $11.26 | $11.18 | $11.22 | $9.02 | 147,465 |
| 2019-01-23 | $11.11 | $11.25 | $11.07 | $11.23 | $9.02 | 111,175 |
| 2019-01-22 | $11.20 | $11.23 | $10.93 | $11.09 | $8.91 | 216,075 |
| 2019-01-18 | $11.29 | $11.29 | $11.17 | $11.22 | $9.02 | 150,678 |
| 2019-01-17 | $11.30 | $11.40 | $11.25 | $11.26 | $9.05 | 198,859 |
| 2019-01-16 | $11.18 | $11.32 | $11.17 | $11.30 | $9.08 | 171,224 |
| 2019-01-15 | $10.96 | $11.18 | $10.96 | $11.14 | $8.95 | 128,524 |
| 2019-01-14 | $11.18 | $11.21 | $10.94 | $10.96 | $8.81 | 220,856 |
| 2019-01-11 | $11.41 | $11.41 | $11.08 | $11.19 | $8.99 | 254,068 |
| 2019-01-10 | $11.50 | $11.50 | $11.22 | $11.44 | $9.19 | 285,411 |
| 2019-01-09 | $11.68 | $11.77 | $11.41 | $11.75 | $9.25 | 330,655 |
| 2019-01-08 | $11.37 | $11.59 | $11.30 | $11.59 | $9.13 | 244,747 |
| 2019-01-07 | $10.99 | $11.37 | $10.92 | $11.25 | $8.86 | 369,362 |
| 2019-01-04 | $10.61 | $11.00 | $10.61 | $10.95 | $8.62 | 264,541 |
| 2019-01-03 | $10.27 | $10.61 | $10.27 | $10.56 | $8.31 | 271,076 |
| 2019-01-02 | $10.18 | $10.37 | $10.02 | $10.30 | $8.11 | 274,174 |
| 2018-12-31 | $10.35 | $10.39 | $9.96 | $10.25 | $8.07 | 366,546 |
| 2018-12-28 | $10.06 | $10.32 | $10.06 | $10.31 | $8.12 | 503,360 |
| 2018-12-27 | $10.07 | $10.09 | $9.73 | $10.04 | $7.91 | 392,552 |
| 2018-12-26 | $10.10 | $10.20 | $9.92 | $10.14 | $7.98 | 634,408 |
| 2018-12-24 | $10.45 | $10.47 | $9.96 | $10.00 | $7.87 | 164,094 |
| 2018-12-21 | $10.85 | $11.14 | $10.51 | $10.56 | $8.31 | 2,067,974 |
| 2018-12-20 | $11.00 | $11.03 | $10.70 | $10.85 | $8.54 | 357,209 |
| 2018-12-19 | $11.09 | $11.17 | $10.85 | $10.98 | $8.65 | 336,960 |
| 2018-12-18 | $10.95 | $11.21 | $10.86 | $11.08 | $8.72 | 278,705 |
| 2018-12-17 | $10.92 | $11.34 | $10.82 | $10.86 | $8.55 | 580,838 |
| 2018-12-14 | $10.80 | $10.89 | $10.73 | $10.87 | $8.56 | 177,170 |
| 2018-12-13 | $10.73 | $10.89 | $10.71 | $10.76 | $8.47 | 161,190 |
| 2018-12-12 | $10.77 | $10.97 | $10.66 | $10.69 | $8.42 | 362,854 |
| 2018-12-11 | $10.99 | $10.99 | $10.74 | $10.75 | $8.46 | 188,308 |
| 2018-12-10 | $11.01 | $11.06 | $10.77 | $10.93 | $8.61 | 309,786 |
| 2018-12-07 | $11.24 | $11.30 | $10.96 | $10.97 | $8.64 | 631,033 |
| 2018-12-06 | $10.90 | $11.33 | $10.81 | $11.31 | $8.91 | 408,838 |
| 2018-12-04 | $10.97 | $11.14 | $10.90 | $10.96 | $8.63 | 494,981 |
| 2018-12-03 | $10.97 | $11.03 | $10.75 | $10.99 | $8.65 | 215,476 |
| 2018-11-30 | $10.89 | $11.01 | $10.80 | $10.94 | $8.61 | 233,072 |
| 2018-11-29 | $10.70 | $10.89 | $10.65 | $10.82 | $8.52 | 249,226 |
| 2018-11-28 | $10.66 | $10.82 | $10.59 | $10.70 | $8.42 | 350,938 |
| 2018-11-27 | $10.75 | $10.83 | $10.64 | $10.68 | $8.41 | 239,012 |
| 2018-11-26 | $10.89 | $11.08 | $10.76 | $10.78 | $8.49 | 265,169 |
| 2018-11-23 | $10.97 | $11.02 | $10.89 | $10.89 | $8.57 | 183,641 |
| 2018-11-21 | $10.85 | $11.05 | $10.81 | $10.96 | $8.63 | 187,896 |
| 2018-11-20 | $10.94 | $11.00 | $10.83 | $10.84 | $8.54 | 181,537 |
| 2018-11-19 | $11.04 | $11.12 | $10.92 | $10.97 | $8.64 | 151,747 |
| 2018-11-16 | $10.97 | $11.07 | $10.90 | $11.06 | $8.71 | 177,048 |
| 2018-11-15 | $11.08 | $11.16 | $10.88 | $10.99 | $8.65 | 146,621 |
| 2018-11-14 | $11.29 | $11.30 | $11.08 | $11.10 | $8.74 | 124,100 |
| 2018-11-13 | $11.20 | $11.29 | $11.06 | $11.23 | $8.84 | 187,284 |
| 2018-11-12 | $11.17 | $11.31 | $11.10 | $11.16 | $8.79 | 128,799 |
| 2018-11-09 | $11.45 | $11.45 | $11.16 | $11.18 | $8.80 | 158,254 |
| 2018-11-08 | $11.35 | $11.46 | $11.30 | $11.46 | $9.02 | 432,952 |
| 2018-11-07 | $11.00 | $11.39 | $10.96 | $11.34 | $8.93 | 398,993 |
| 2018-11-06 | $10.75 | $10.99 | $10.73 | $10.97 | $8.64 | 262,923 |
| 2018-11-05 | $10.64 | $10.92 | $10.64 | $10.74 | $8.46 | 421,637 |
| 2018-11-02 | $10.91 | $11.00 | $10.61 | $10.66 | $8.39 | 268,484 |
| 2018-11-01 | $10.89 | $11.04 | $10.64 | $10.91 | $8.59 | 515,167 |
| 2018-10-31 | $11.41 | $11.41 | $11.01 | $11.02 | $8.68 | 230,844 |
| 2018-10-30 | $11.40 | $11.48 | $11.34 | $11.36 | $8.94 | 237,359 |
| 2018-10-29 | $11.36 | $11.54 | $11.30 | $11.39 | $8.97 | 182,352 |
| 2018-10-26 | $11.49 | $11.53 | $11.18 | $11.29 | $8.89 | 204,325 |
| 2018-10-25 | $11.43 | $11.62 | $11.33 | $11.53 | $9.08 | 310,410 |
| 2018-10-24 | $11.53 | $11.62 | $11.38 | $11.39 | $8.97 | 368,836 |
| 2018-10-23 | $11.47 | $11.59 | $11.39 | $11.51 | $9.06 | 176,912 |
| 2018-10-22 | $11.73 | $11.85 | $11.52 | $11.53 | $9.08 | 139,093 |
| 2018-10-19 | $11.67 | $11.82 | $11.64 | $11.68 | $9.20 | 187,281 |
| 2018-10-18 | $11.75 | $11.87 | $11.64 | $11.67 | $9.19 | 329,390 |
| 2018-10-17 | $11.84 | $11.85 | $11.65 | $11.76 | $9.26 | 131,557 |
| 2018-10-16 | $11.64 | $11.88 | $11.54 | $11.85 | $9.33 | 228,795 |
| 2018-10-15 | $11.42 | $11.63 | $11.41 | $11.58 | $9.12 | 300,642 |
| 2018-10-12 | $11.60 | $11.74 | $11.38 | $11.41 | $8.98 | 375,186 |
| 2018-10-11 | $12.11 | $12.15 | $11.57 | $11.59 | $9.13 | 313,845 |
| 2018-10-10 | $12.33 | $12.47 | $12.09 | $12.12 | $9.54 | 356,893 |
| 2018-10-09 | $12.70 | $12.70 | $12.45 | $12.63 | $9.76 | 299,117 |
| 2018-10-08 | $12.35 | $12.58 | $12.34 | $12.55 | $9.69 | 181,494 |
| 2018-10-05 | $12.23 | $12.35 | $12.23 | $12.33 | $9.52 | 160,241 |
| 2018-10-04 | $12.31 | $12.38 | $12.22 | $12.25 | $9.46 | 227,229 |
| 2018-10-03 | $12.36 | $12.43 | $12.30 | $12.34 | $9.53 | 196,513 |
| 2018-10-02 | $12.42 | $12.49 | $12.33 | $12.36 | $9.55 | 347,807 |
| 2018-10-01 | $12.65 | $12.67 | $12.38 | $12.41 | $9.59 | 126,417 |
| 2018-09-28 | $12.42 | $12.62 | $12.41 | $12.62 | $9.75 | 164,215 |
| 2018-09-27 | $12.32 | $12.45 | $12.32 | $12.41 | $9.59 | 179,401 |
| 2018-09-26 | $12.39 | $12.48 | $12.30 | $12.30 | $9.50 | 235,492 |
| 2018-09-25 | $12.32 | $12.45 | $12.30 | $12.39 | $9.57 | 276,461 |
| 2018-09-24 | $12.42 | $12.42 | $12.19 | $12.32 | $9.52 | 297,293 |
| 2018-09-21 | $12.24 | $12.46 | $12.18 | $12.43 | $9.60 | 669,974 |
| 2018-09-20 | $12.11 | $12.28 | $12.00 | $12.27 | $9.48 | 162,732 |
| 2018-09-19 | $12.28 | $12.30 | $12.06 | $12.09 | $9.34 | 327,562 |
| 2018-09-18 | $12.45 | $12.48 | $12.27 | $12.27 | $9.48 | 152,960 |
| 2018-09-17 | $12.50 | $12.54 | $12.36 | $12.47 | $9.63 | 233,822 |
| 2018-09-14 | $12.63 | $12.65 | $12.46 | $12.50 | $9.65 | 175,102 |
| 2018-09-13 | $12.57 | $12.74 | $12.55 | $12.64 | $9.76 | 221,895 |
| 2018-09-12 | $12.60 | $12.67 | $12.57 | $12.58 | $9.72 | 284,138 |
| 2018-09-11 | $12.57 | $12.66 | $12.50 | $12.59 | $9.72 | 219,108 |
| 2018-09-10 | $12.61 | $12.70 | $12.53 | $12.58 | $9.72 | 261,285 |
| 2018-09-07 | $12.70 | $12.71 | $12.56 | $12.58 | $9.72 | 204,268 |
| 2018-09-06 | $12.82 | $12.86 | $12.73 | $12.73 | $9.83 | 170,084 |
| 2018-09-05 | $12.74 | $12.84 | $12.65 | $12.80 | $9.89 | 236,226 |
| 2018-09-04 | $12.91 | $12.93 | $12.71 | $12.74 | $9.84 | 313,165 |
| 2018-08-31 | $12.95 | $13.01 | $12.87 | $12.91 | $9.97 | 297,254 |
| 2018-08-30 | $13.01 | $13.06 | $12.90 | $12.94 | $9.99 | 1,250,535 |
| 2018-08-29 | $13.00 | $13.06 | $12.97 | $12.99 | $10.03 | 396,784 |
| 2018-08-28 | $12.94 | $13.00 | $12.88 | $12.99 | $10.03 | 381,851 |
| 2018-08-27 | $13.00 | $13.00 | $12.84 | $12.92 | $9.98 | 212,607 |
| 2018-08-24 | $12.96 | $13.00 | $12.91 | $12.97 | $10.02 | 160,360 |
| 2018-08-23 | $12.90 | $12.99 | $12.90 | $12.97 | $10.02 | 170,033 |
| 2018-08-22 | $13.00 | $13.00 | $12.95 | $12.97 | $10.02 | 423,619 |
| 2018-08-21 | $12.93 | $13.00 | $12.88 | $12.96 | $10.01 | 327,516 |
| 2018-08-20 | $12.99 | $12.99 | $12.85 | $12.92 | $9.98 | 295,877 |
| 2018-08-17 | $12.95 | $13.02 | $12.70 | $12.92 | $9.98 | 2,644,187 |
| 2018-08-16 | $12.84 | $13.02 | $12.79 | $12.97 | $10.02 | 355,975 |
| 2018-08-15 | $12.79 | $12.87 | $12.78 | $12.84 | $9.92 | 214,242 |
| 2018-08-14 | $12.85 | $12.92 | $12.79 | $12.80 | $9.89 | 303,537 |
| 2018-08-13 | $12.80 | $12.83 | $12.76 | $12.80 | $9.89 | 206,975 |
| 2018-08-10 | $12.80 | $12.84 | $12.75 | $12.77 | $9.86 | 162,966 |
| 2018-08-09 | $12.81 | $12.85 | $12.77 | $12.82 | $9.90 | 350,531 |
| 2018-08-08 | $12.82 | $12.88 | $12.73 | $12.82 | $9.90 | 181,390 |
| 2018-08-07 | $12.83 | $12.83 | $12.72 | $12.79 | $9.88 | 289,076 |
| 2018-08-06 | $12.80 | $12.92 | $12.71 | $12.79 | $9.88 | 152,236 |
| 2018-08-03 | $12.90 | $12.90 | $12.59 | $12.75 | $9.85 | 158,092 |
| 2018-08-02 | $12.90 | $13.08 | $12.52 | $12.65 | $9.77 | 186,297 |
| 2018-08-01 | $12.69 | $12.87 | $12.61 | $12.79 | $9.88 | 116,077 |
| 2018-07-31 | $12.64 | $12.86 | $12.61 | $12.75 | $9.85 | 180,351 |
| 2018-07-30 | $12.53 | $12.71 | $12.51 | $12.61 | $9.74 | 260,638 |
| 2018-07-27 | $12.88 | $12.88 | $12.53 | $12.54 | $9.69 | 224,288 |
| 2018-07-26 | $12.80 | $12.89 | $12.77 | $12.86 | $9.93 | 200,909 |
| 2018-07-25 | $12.79 | $12.88 | $12.72 | $12.76 | $9.86 | 267,336 |
| 2018-07-24 | $12.81 | $12.81 | $12.66 | $12.78 | $9.87 | 212,507 |
| 2018-07-23 | $12.72 | $12.79 | $12.60 | $12.77 | $9.86 | 197,896 |
| 2018-07-20 | $12.88 | $12.88 | $12.71 | $12.75 | $9.85 | 145,393 |
| 2018-07-19 | $12.74 | $12.93 | $12.66 | $12.88 | $9.95 | 145,288 |
| 2018-07-18 | $12.72 | $12.75 | $12.57 | $12.71 | $9.82 | 175,050 |
| 2018-07-17 | $12.92 | $12.96 | $12.70 | $12.76 | $9.86 | 342,308 |
| 2018-07-16 | $12.91 | $12.94 | $12.82 | $12.90 | $9.96 | 137,375 |
| 2018-07-13 | $12.93 | $12.98 | $12.88 | $12.91 | $9.97 | 123,474 |
| 2018-07-12 | $12.96 | $12.96 | $12.82 | $12.92 | $9.98 | 135,187 |
| 2018-07-11 | $12.89 | $12.97 | $12.80 | $12.90 | $9.96 | 213,267 |
| 2018-07-10 | $13.04 | $13.04 | $12.84 | $12.92 | $9.98 | 319,740 |
| 2018-07-09 | $13.08 | $13.15 | $12.99 | $13.13 | $9.96 | 364,631 |
| 2018-07-06 | $13.17 | $13.20 | $13.02 | $13.08 | $9.92 | 204,368 |
| 2018-07-05 | $12.92 | $13.13 | $12.88 | $13.10 | $9.94 | 544,539 |
| 2018-07-03 | $12.80 | $12.99 | $12.74 | $12.87 | $9.76 | 197,973 |
| 2018-07-02 | $12.81 | $12.95 | $12.61 | $12.81 | $9.72 | 169,409 |
| 2018-06-29 | $12.84 | $12.94 | $12.62 | $12.83 | $9.73 | 242,885 |
| 2018-06-28 | $12.85 | $12.97 | $12.77 | $12.86 | $9.76 | 200,966 |
| 2018-06-27 | $12.95 | $12.95 | $12.79 | $12.84 | $9.74 | 264,681 |
| 2018-06-26 | $12.77 | $12.85 | $12.72 | $12.80 | $9.71 | 307,263 |
| 2018-06-25 | $12.70 | $12.88 | $12.62 | $12.82 | $9.73 | 241,888 |
| 2018-06-22 | $12.60 | $12.78 | $12.52 | $12.74 | $9.66 | 741,864 |
| 2018-06-21 | $12.50 | $12.60 | $12.41 | $12.59 | $9.55 | 217,689 |
| 2018-06-20 | $12.39 | $12.53 | $12.36 | $12.48 | $9.47 | 230,513 |
| 2018-06-19 | $12.35 | $12.44 | $12.27 | $12.40 | $9.41 | 230,036 |
| 2018-06-18 | $12.22 | $12.38 | $12.19 | $12.36 | $9.38 | 209,203 |
| 2018-06-15 | $12.25 | $12.39 | $12.21 | $12.22 | $9.27 | 223,238 |
| 2018-06-14 | $12.21 | $12.30 | $12.14 | $12.26 | $9.30 | 136,850 |
| 2018-06-13 | $12.42 | $12.48 | $12.09 | $12.15 | $9.22 | 202,074 |
| 2018-06-12 | $12.38 | $12.49 | $12.28 | $12.49 | $9.47 | 300,777 |
| 2018-06-11 | $12.37 | $12.45 | $12.26 | $12.37 | $9.38 | 240,034 |
| 2018-06-08 | $12.44 | $12.52 | $12.34 | $12.40 | $9.41 | 141,027 |
| 2018-06-07 | $12.44 | $12.50 | $12.35 | $12.43 | $9.43 | 213,534 |
| 2018-06-06 | $12.33 | $12.46 | $12.26 | $12.44 | $9.44 | 298,565 |
| 2018-06-05 | $12.29 | $12.36 | $12.25 | $12.33 | $9.35 | 255,228 |
| 2018-06-04 | $12.23 | $12.32 | $12.19 | $12.27 | $9.31 | 168,688 |
| 2018-06-01 | $12.40 | $12.43 | $12.20 | $12.21 | $9.26 | 257,128 |
| 2018-05-31 | $12.33 | $12.49 | $12.31 | $12.40 | $9.41 | 391,260 |
| 2018-05-30 | $11.93 | $12.38 | $11.90 | $12.33 | $9.35 | 493,650 |
| 2018-05-29 | $11.83 | $12.11 | $11.79 | $11.91 | $9.03 | 546,304 |
| 2018-05-25 | $11.86 | $11.92 | $11.83 | $11.86 | $9.00 | 161,750 |
| 2018-05-24 | $11.88 | $11.89 | $11.79 | $11.86 | $9.00 | 135,133 |
| 2018-05-23 | $11.68 | $11.92 | $11.66 | $11.86 | $9.00 | 241,930 |
| 2018-05-22 | $11.59 | $11.66 | $11.50 | $11.66 | $8.85 | 271,056 |
| 2018-05-21 | $11.47 | $11.67 | $11.41 | $11.59 | $8.79 | 136,094 |
| 2018-05-18 | $11.54 | $11.56 | $11.37 | $11.44 | $8.68 | 227,050 |
| 2018-05-17 | $11.68 | $11.70 | $11.49 | $11.50 | $8.72 | 192,337 |
| 2018-05-16 | $11.64 | $11.75 | $11.64 | $11.66 | $8.85 | 211,631 |
| 2018-05-15 | $11.60 | $11.66 | $11.53 | $11.65 | $8.84 | 314,162 |
| 2018-05-14 | $11.81 | $11.81 | $11.61 | $11.65 | $8.84 | 215,859 |
| 2018-05-11 | $11.86 | $11.88 | $11.77 | $11.79 | $8.94 | 214,569 |
| 2018-05-10 | $11.84 | $11.91 | $11.80 | $11.84 | $8.98 | 169,565 |
| 2018-05-09 | $11.80 | $11.86 | $11.73 | $11.81 | $8.96 | 204,729 |
| 2018-05-08 | $11.60 | $11.85 | $11.58 | $11.81 | $8.96 | 379,487 |
| 2018-05-07 | $11.44 | $11.61 | $11.44 | $11.59 | $8.79 | 196,743 |
| 2018-05-04 | $11.39 | $11.66 | $11.27 | $11.43 | $8.67 | 209,852 |
| 2018-05-03 | $11.49 | $11.55 | $11.42 | $11.46 | $8.69 | 124,033 |
| 2018-05-02 | $11.32 | $11.57 | $11.24 | $11.53 | $8.75 | 182,671 |
| 2018-05-01 | $11.37 | $11.42 | $11.24 | $11.33 | $8.59 | 291,144 |
| 2018-04-30 | $11.36 | $11.51 | $11.34 | $11.38 | $8.63 | 172,090 |
| 2018-04-27 | $11.28 | $11.54 | $11.28 | $11.43 | $8.67 | 146,275 |
| 2018-04-26 | $11.23 | $11.36 | $11.15 | $11.27 | $8.55 | 237,626 |
| 2018-04-25 | $11.21 | $11.31 | $11.14 | $11.22 | $8.51 | 146,994 |
| 2018-04-24 | $11.23 | $11.27 | $11.16 | $11.23 | $8.52 | 163,050 |
| 2018-04-23 | $11.26 | $11.36 | $11.17 | $11.22 | $8.51 | 158,664 |
| 2018-04-20 | $11.34 | $11.39 | $11.20 | $11.22 | $8.51 | 165,677 |
| 2018-04-19 | $11.54 | $11.54 | $11.27 | $11.34 | $8.60 | 162,653 |
| 2018-04-18 | $11.69 | $11.72 | $11.49 | $11.54 | $8.75 | 337,582 |
| 2018-04-17 | $11.60 | $11.70 | $11.46 | $11.69 | $8.87 | 268,145 |
| 2018-04-16 | $11.46 | $11.59 | $11.41 | $11.56 | $8.77 | 147,337 |
| 2018-04-13 | $11.37 | $11.45 | $11.31 | $11.42 | $8.66 | 109,959 |
| 2018-04-12 | $11.57 | $11.57 | $11.33 | $11.36 | $8.62 | 156,677 |
| 2018-04-11 | $11.45 | $11.64 | $11.41 | $11.57 | $8.78 | 176,064 |
| 2018-04-10 | $11.69 | $11.69 | $11.44 | $11.49 | $8.72 | 291,417 |
| 2018-04-09 | $11.91 | $11.98 | $11.81 | $11.90 | $8.85 | 256,680 |
| 2018-04-06 | $11.91 | $12.04 | $11.81 | $11.87 | $8.82 | 240,879 |
| 2018-04-05 | $11.95 | $11.95 | $11.85 | $11.91 | $8.85 | 240,155 |
| 2018-04-04 | $11.71 | $12.02 | $11.70 | $11.96 | $8.89 | 301,186 |
| 2018-04-03 | $11.59 | $11.85 | $11.45 | $11.76 | $8.74 | 305,078 |
| 2018-04-02 | $11.57 | $11.70 | $11.50 | $11.59 | $8.62 | 277,506 |
| 2018-03-29 | $11.76 | $11.77 | $11.56 | $11.56 | $8.59 | 283,399 |
| 2018-03-28 | $11.41 | $11.72 | $11.40 | $11.70 | $8.70 | 308,063 |
| 2018-03-27 | $11.35 | $11.53 | $11.23 | $11.38 | $8.46 | 274,190 |
| 2018-03-26 | $11.32 | $11.38 | $11.11 | $11.33 | $8.42 | 249,101 |
| 2018-03-23 | $11.45 | $11.51 | $11.20 | $11.20 | $8.33 | 353,693 |
| 2018-03-22 | $11.39 | $11.62 | $11.39 | $11.41 | $8.48 | 251,421 |
| 2018-03-21 | $11.49 | $11.59 | $11.37 | $11.40 | $8.47 | 236,115 |
| 2018-03-20 | $11.55 | $11.64 | $11.45 | $11.53 | $8.57 | 227,127 |
| 2018-03-19 | $11.62 | $11.62 | $11.42 | $11.52 | $8.56 | 272,879 |
| 2018-03-16 | $11.53 | $11.72 | $11.47 | $11.68 | $8.68 | 665,737 |
| 2018-03-15 | $11.58 | $11.64 | $11.47 | $11.52 | $8.56 | 173,769 |
| 2018-03-14 | $11.58 | $11.68 | $11.53 | $11.59 | $8.62 | 309,537 |
| 2018-03-13 | $11.45 | $11.69 | $11.44 | $11.59 | $8.62 | 310,649 |
| 2018-03-12 | $11.21 | $11.44 | $11.21 | $11.40 | $8.47 | 260,936 |
| 2018-03-09 | $11.40 | $11.49 | $10.96 | $11.23 | $8.35 | 291,170 |
| 2018-03-08 | $11.05 | $11.10 | $10.94 | $11.02 | $8.19 | 186,882 |
| 2018-03-07 | $10.86 | $11.12 | $10.86 | $11.05 | $8.21 | 294,103 |
| 2018-03-06 | $10.75 | $10.97 | $10.62 | $10.92 | $8.12 | 320,634 |
| 2018-03-05 | $10.69 | $10.87 | $10.64 | $10.75 | $7.99 | 371,432 |
| 2018-03-02 | $10.50 | $10.98 | $10.48 | $10.72 | $7.97 | 479,311 |
| 2018-03-01 | $10.06 | $10.71 | $10.03 | $10.52 | $7.82 | 556,239 |
| 2018-02-28 | $10.23 | $10.35 | $10.03 | $10.04 | $7.46 | 365,146 |
| 2018-02-27 | $10.41 | $10.50 | $10.13 | $10.17 | $7.56 | 364,898 |
| 2018-02-26 | $10.60 | $10.60 | $10.33 | $10.40 | $7.73 | 197,851 |
| 2018-02-23 | $10.47 | $10.58 | $10.47 | $10.57 | $7.86 | 442,138 |
| 2018-02-22 | $10.45 | $10.56 | $10.40 | $10.46 | $7.78 | 217,894 |
| 2018-02-21 | $10.60 | $10.70 | $10.42 | $10.42 | $7.75 | 252,187 |
| 2018-02-20 | $10.65 | $10.82 | $10.56 | $10.59 | $7.87 | 300,768 |
| 2018-02-16 | $10.57 | $10.76 | $10.51 | $10.67 | $7.93 | 164,903 |
| 2018-02-15 | $10.52 | $10.64 | $10.42 | $10.59 | $7.87 | 158,847 |
| 2018-02-14 | $10.47 | $10.53 | $10.33 | $10.44 | $7.76 | 248,228 |
| 2018-02-13 | $10.39 | $10.61 | $10.33 | $10.55 | $7.84 | 281,100 |
| 2018-02-12 | $10.47 | $10.47 | $10.15 | $10.38 | $7.72 | 644,108 |
| 2018-02-09 | $10.53 | $10.65 | $10.30 | $10.45 | $7.77 | 394,417 |
| 2018-02-08 | $10.78 | $10.88 | $10.47 | $10.47 | $7.78 | 198,364 |
| 2018-02-07 | $10.78 | $10.97 | $10.75 | $10.80 | $8.03 | 216,870 |
| 2018-02-06 | $10.79 | $10.95 | $10.64 | $10.79 | $8.02 | 367,677 |
| 2018-02-05 | $11.29 | $11.42 | $10.94 | $10.96 | $8.15 | 320,483 |
| 2018-02-02 | $11.50 | $11.51 | $11.29 | $11.32 | $8.42 | 252,473 |
| 2018-02-01 | $11.66 | $11.73 | $11.50 | $11.51 | $8.56 | 288,173 |
| 2018-01-31 | $11.67 | $11.76 | $11.65 | $11.68 | $8.68 | 249,511 |
| 2018-01-30 | $11.70 | $11.72 | $11.62 | $11.66 | $8.67 | 243,720 |
| 2018-01-29 | $11.84 | $11.88 | $11.59 | $11.72 | $8.71 | 251,206 |
| 2018-01-26 | $12.03 | $12.03 | $11.80 | $11.86 | $8.82 | 184,643 |
| 2018-01-25 | $12.01 | $12.04 | $11.94 | $12.00 | $8.92 | 193,452 |
| 2018-01-24 | $12.08 | $12.08 | $11.94 | $11.97 | $8.90 | 139,194 |
| 2018-01-23 | $11.98 | $12.11 | $11.88 | $12.07 | $8.97 | 135,470 |
| 2018-01-22 | $11.87 | $11.97 | $11.85 | $11.97 | $8.90 | 155,660 |
| 2018-01-19 | $11.94 | $12.03 | $11.83 | $11.85 | $8.81 | 281,892 |
| 2018-01-18 | $12.05 | $12.09 | $11.83 | $11.95 | $8.88 | 329,843 |
| 2018-01-17 | $12.10 | $12.10 | $11.93 | $12.06 | $8.97 | 287,854 |
| 2018-01-16 | $12.05 | $12.21 | $12.02 | $12.07 | $8.97 | 274,761 |
| 2018-01-12 | $12.26 | $12.26 | $11.97 | $11.99 | $8.91 | 341,008 |
| 2018-01-11 | $12.34 | $12.41 | $12.27 | $12.27 | $9.12 | 413,255 |
| 2018-01-10 | $12.45 | $12.45 | $12.15 | $12.40 | $9.22 | 625,363 |
| 2018-01-09 | $12.87 | $12.91 | $12.78 | $12.86 | $9.38 | 304,192 |
| 2018-01-08 | $12.85 | $12.94 | $12.73 | $12.89 | $9.40 | 231,662 |
| 2018-01-05 | $12.87 | $12.90 | $12.71 | $12.89 | $9.40 | 173,269 |
| 2018-01-04 | $12.95 | $12.98 | $12.78 | $12.79 | $9.33 | 379,496 |
| 2018-01-03 | $13.00 | $13.06 | $12.85 | $12.89 | $9.40 | 311,654 |
| 2018-01-02 | $13.00 | $13.05 | $12.92 | $12.96 | $9.46 | 277,192 |
| 2017-12-29 | $13.12 | $13.12 | $13.01 | $13.01 | $9.49 | 557,613 |
| 2017-12-28 | $12.96 | $13.15 | $12.91 | $13.05 | $9.52 | 276,289 |
| 2017-12-27 | $13.02 | $13.07 | $12.87 | $12.98 | $9.47 | 404,516 |
| 2017-12-26 | $12.88 | $13.07 | $12.85 | $13.03 | $9.51 | 345,725 |
| 2017-12-22 | $12.83 | $12.92 | $12.80 | $12.87 | $9.39 | 291,129 |
| 2017-12-21 | $12.87 | $12.91 | $12.77 | $12.89 | $9.40 | 341,944 |
| 2017-12-20 | $12.85 | $12.96 | $12.80 | $12.82 | $9.35 | 390,669 |
| 2017-12-19 | $12.68 | $12.86 | $12.63 | $12.82 | $9.35 | 2,738,699 |
| 2017-12-18 | $13.17 | $13.37 | $13.10 | $13.15 | $9.59 | 178,549 |
| 2017-12-15 | $12.88 | $13.11 | $12.88 | $13.11 | $9.56 | 421,260 |
| 2017-12-14 | $12.91 | $12.98 | $12.72 | $12.87 | $9.39 | 204,890 |
| 2017-12-13 | $12.84 | $13.00 | $12.84 | $12.92 | $9.43 | 158,362 |
| 2017-12-12 | $12.91 | $12.93 | $12.76 | $12.86 | $9.38 | 309,276 |
| 2017-12-11 | $12.98 | $13.02 | $12.86 | $12.89 | $9.40 | 106,285 |
| 2017-12-08 | $12.95 | $13.01 | $12.84 | $12.98 | $9.47 | 94,218 |
| 2017-12-07 | $12.97 | $13.06 | $12.82 | $12.90 | $9.41 | 241,602 |
| 2017-12-06 | $13.02 | $13.04 | $12.88 | $12.93 | $9.43 | 143,562 |
| 2017-12-05 | $12.98 | $13.01 | $12.88 | $12.99 | $9.48 | 160,643 |
| 2017-12-04 | $13.13 | $13.18 | $12.95 | $12.95 | $9.45 | 121,748 |
| 2017-12-01 | $13.29 | $13.29 | $12.86 | $13.05 | $9.52 | 128,368 |
| 2017-11-30 | $13.38 | $13.41 | $13.23 | $13.24 | $9.66 | 275,387 |
| 2017-11-29 | $13.34 | $13.43 | $13.29 | $13.34 | $9.73 | 131,780 |
| 2017-11-28 | $13.31 | $13.33 | $13.27 | $13.32 | $9.72 | 143,844 |
| 2017-11-27 | $13.15 | $13.39 | $13.15 | $13.24 | $9.66 | 178,736 |
| 2017-11-24 | $13.00 | $13.14 | $12.99 | $13.08 | $9.54 | 60,375 |
| 2017-11-22 | $13.03 | $13.12 | $12.98 | $12.99 | $9.48 | 132,412 |
| 2017-11-21 | $13.00 | $13.09 | $12.94 | $13.01 | $9.49 | 216,704 |
| 2017-11-20 | $12.85 | $13.02 | $12.83 | $12.91 | $9.42 | 271,382 |
| 2017-11-17 | $12.75 | $12.86 | $12.75 | $12.79 | $9.33 | 221,515 |
| 2017-11-16 | $12.80 | $12.96 | $12.74 | $12.81 | $9.35 | 161,355 |
| 2017-11-15 | $12.98 | $12.98 | $12.80 | $12.80 | $9.34 | 152,329 |
| 2017-11-14 | $12.91 | $13.04 | $12.85 | $12.97 | $9.46 | 89,969 |
| 2017-11-13 | $12.87 | $12.90 | $12.83 | $12.88 | $9.40 | 68,158 |
| 2017-11-10 | $12.88 | $13.02 | $12.86 | $12.87 | $9.39 | 77,929 |
| 2017-11-09 | $12.75 | $12.90 | $12.69 | $12.89 | $9.40 | 93,855 |
| 2017-11-08 | $12.88 | $12.97 | $12.70 | $12.86 | $9.38 | 100,790 |
| 2017-11-07 | $12.68 | $12.84 | $12.64 | $12.80 | $9.34 | 189,513 |
| 2017-11-06 | $12.95 | $12.95 | $12.41 | $12.78 | $9.32 | 191,572 |
| 2017-11-03 | $13.12 | $13.25 | $12.58 | $13.06 | $9.53 | 159,110 |
| 2017-11-02 | $13.05 | $13.18 | $13.02 | $13.10 | $9.56 | 112,427 |
| 2017-11-01 | $13.08 | $13.20 | $12.96 | $13.03 | $9.51 | 72,971 |
| 2017-10-31 | $12.88 | $13.06 | $12.82 | $13.04 | $9.51 | 108,252 |
| 2017-10-30 | $13.11 | $13.11 | $12.82 | $12.92 | $9.43 | 97,754 |
| 2017-10-27 | $13.01 | $13.22 | $12.97 | $13.10 | $9.56 | 106,740 |
| 2017-10-26 | $13.11 | $13.11 | $12.95 | $12.99 | $9.48 | 115,766 |
| 2017-10-25 | $13.32 | $13.32 | $12.97 | $13.03 | $9.51 | 129,396 |
| 2017-10-24 | $13.34 | $13.40 | $13.28 | $13.29 | $9.70 | 94,402 |
| 2017-10-23 | $13.43 | $13.43 | $13.26 | $13.35 | $9.74 | 101,933 |
| 2017-10-20 | $13.37 | $13.47 | $13.34 | $13.39 | $9.77 | 83,244 |
| 2017-10-19 | $13.38 | $13.45 | $13.33 | $13.40 | $9.78 | 111,863 |
| 2017-10-18 | $13.29 | $13.42 | $13.22 | $13.40 | $9.78 | 292,428 |
| 2017-10-17 | $13.31 | $13.35 | $13.22 | $13.27 | $9.68 | 142,172 |
| 2017-10-16 | $13.36 | $13.38 | $13.23 | $13.29 | $9.70 | 189,637 |
| 2017-10-13 | $13.41 | $13.47 | $13.29 | $13.34 | $9.73 | 200,425 |
| 2017-10-12 | $13.41 | $13.44 | $13.33 | $13.34 | $9.73 | 203,495 |
| 2017-10-11 | $13.41 | $13.52 | $13.33 | $13.34 | $9.73 | 180,890 |
| 2017-10-10 | $13.48 | $13.50 | $13.29 | $13.35 | $9.74 | 371,997 |
| 2017-10-09 | $13.71 | $13.77 | $13.57 | $13.61 | $9.76 | 236,039 |
| 2017-10-06 | $13.77 | $13.85 | $13.66 | $13.70 | $9.82 | 93,176 |
| 2017-10-05 | $13.78 | $13.93 | $13.77 | $13.80 | $9.89 | 182,322 |
| 2017-10-04 | $13.80 | $13.90 | $13.76 | $13.78 | $9.88 | 91,190 |
| 2017-10-03 | $13.76 | $13.82 | $13.72 | $13.77 | $9.87 | 115,519 |
| 2017-10-02 | $13.76 | $13.83 | $13.66 | $13.76 | $9.87 | 124,069 |
| 2017-09-29 | $13.75 | $13.81 | $13.69 | $13.77 | $9.87 | 215,381 |
| 2017-09-28 | $13.55 | $13.77 | $13.44 | $13.75 | $9.86 | 210,651 |
| 2017-09-27 | $13.46 | $13.59 | $13.31 | $13.56 | $9.72 | 197,524 |
| 2017-09-26 | $13.20 | $13.48 | $13.16 | $13.44 | $9.64 | 149,729 |
| 2017-09-25 | $13.03 | $13.20 | $12.99 | $13.17 | $9.44 | 106,304 |
| 2017-09-22 | $12.97 | $13.05 | $12.95 | $12.99 | $9.31 | 73,684 |
| 2017-09-21 | $12.84 | $12.99 | $12.84 | $12.94 | $9.28 | 81,366 |
| 2017-09-20 | $13.02 | $13.08 | $12.84 | $12.93 | $9.27 | 202,072 |
| 2017-09-19 | $13.02 | $13.02 | $12.92 | $13.00 | $9.32 | 75,576 |
| 2017-09-18 | $12.99 | $13.06 | $12.95 | $12.99 | $9.31 | 120,933 |
| 2017-09-15 | $12.96 | $12.99 | $12.87 | $12.96 | $9.29 | 242,605 |
| 2017-09-14 | $12.88 | $12.95 | $12.77 | $12.95 | $9.28 | 105,563 |
| 2017-09-13 | $12.87 | $12.98 | $12.84 | $12.89 | $9.24 | 80,250 |
| 2017-09-12 | $12.96 | $12.98 | $12.83 | $12.86 | $9.22 | 91,166 |
| 2017-09-11 | $12.84 | $12.99 | $12.84 | $12.93 | $9.27 | 139,815 |
| 2017-09-08 | $12.81 | $12.93 | $12.81 | $12.84 | $9.21 | 74,070 |
| 2017-09-07 | $12.84 | $12.96 | $12.76 | $12.80 | $9.18 | 80,978 |
| 2017-09-06 | $12.82 | $12.92 | $12.77 | $12.82 | $9.19 | 101,828 |
| 2017-09-05 | $12.85 | $12.93 | $12.77 | $12.77 | $9.16 | 146,636 |
| 2017-09-01 | $12.84 | $12.90 | $12.80 | $12.85 | $9.21 | 154,726 |
| 2017-08-31 | $12.79 | $12.85 | $12.75 | $12.79 | $9.17 | 231,212 |
| 2017-08-30 | $12.59 | $12.75 | $12.56 | $12.70 | $9.11 | 364,427 |
| 2017-08-29 | $12.54 | $12.69 | $12.49 | $12.56 | $9.00 | 115,778 |
| 2017-08-28 | $12.49 | $12.60 | $12.49 | $12.51 | $8.97 | 119,395 |
| 2017-08-25 | $12.55 | $12.55 | $12.43 | $12.49 | $8.95 | 57,377 |
| 2017-08-24 | $12.52 | $12.58 | $12.44 | $12.46 | $8.93 | 81,786 |
| 2017-08-23 | $12.40 | $12.50 | $12.30 | $12.46 | $8.93 | 57,242 |
| 2017-08-22 | $12.57 | $12.57 | $12.42 | $12.44 | $8.92 | 51,699 |
| 2017-08-21 | $12.47 | $12.55 | $12.38 | $12.54 | $8.99 | 99,545 |
| 2017-08-18 | $12.38 | $12.50 | $12.28 | $12.48 | $8.95 | 138,281 |
| 2017-08-17 | $12.54 | $12.62 | $12.42 | $12.44 | $8.92 | 111,696 |
| 2017-08-16 | $12.59 | $12.63 | $12.49 | $12.55 | $9.00 | 50,467 |
| 2017-08-15 | $12.60 | $12.65 | $12.50 | $12.56 | $9.00 | 68,419 |
| 2017-08-14 | $12.44 | $12.78 | $12.44 | $12.65 | $9.07 | 124,023 |
| 2017-08-11 | $12.47 | $12.59 | $12.31 | $12.45 | $8.93 | 198,173 |
| 2017-08-10 | $12.46 | $12.54 | $12.41 | $12.44 | $8.92 | 82,273 |
| 2017-08-09 | $12.60 | $12.61 | $12.47 | $12.48 | $8.95 | 99,857 |
| 2017-08-08 | $12.56 | $12.75 | $12.50 | $12.60 | $9.03 | 104,534 |
| 2017-08-07 | $12.49 | $12.60 | $12.40 | $12.60 | $9.03 | 111,635 |
| 2017-08-04 | $12.59 | $12.75 | $12.54 | $12.54 | $8.99 | 96,437 |
| 2017-08-03 | $12.43 | $12.65 | $12.30 | $12.53 | $8.98 | 193,100 |
| 2017-08-02 | $12.66 | $12.66 | $12.53 | $12.56 | $9.00 | 94,610 |
| 2017-08-01 | $12.74 | $12.78 | $12.58 | $12.66 | $9.08 | 66,346 |
| 2017-07-31 | $12.77 | $12.77 | $12.65 | $12.71 | $9.11 | 93,686 |
| 2017-07-28 | $12.65 | $12.79 | $12.65 | $12.76 | $9.15 | 148,757 |
| 2017-07-27 | $12.65 | $12.79 | $12.53 | $12.70 | $9.11 | 93,147 |
| 2017-07-26 | $12.52 | $12.68 | $12.52 | $12.66 | $9.08 | 89,177 |
| 2017-07-25 | $12.64 | $12.68 | $12.52 | $12.52 | $8.98 | 169,377 |
| 2017-07-24 | $12.62 | $12.63 | $12.50 | $12.58 | $9.02 | 67,837 |
| 2017-07-21 | $12.68 | $12.70 | $12.56 | $12.63 | $9.06 | 93,583 |
| 2017-07-20 | $12.60 | $12.68 | $12.58 | $12.60 | $9.03 | 67,694 |
| 2017-07-19 | $12.60 | $12.69 | $12.58 | $12.61 | $9.04 | 109,746 |
| 2017-07-18 | $12.58 | $12.69 | $12.53 | $12.61 | $9.04 | 87,929 |
| 2017-07-17 | $12.44 | $12.62 | $12.40 | $12.59 | $9.03 | 73,886 |
| 2017-07-14 | $12.35 | $12.51 | $12.31 | $12.41 | $8.90 | 67,957 |
| 2017-07-13 | $12.41 | $12.42 | $12.24 | $12.32 | $8.83 | 72,989 |
| 2017-07-12 | $12.40 | $12.64 | $12.31 | $12.36 | $8.86 | 133,998 |
| 2017-07-11 | $12.45 | $12.45 | $12.17 | $12.34 | $8.85 | 173,019 |
| 2017-07-10 | $12.44 | $12.47 | $12.35 | $12.40 | $8.89 | 184,782 |
| 2017-07-07 | $12.42 | $12.48 | $12.27 | $12.45 | $8.93 | 161,183 |
| 2017-07-06 | $12.80 | $12.83 | $12.58 | $12.64 | $8.89 | 185,081 |
| 2017-07-05 | $12.91 | $12.91 | $12.75 | $12.83 | $9.03 | 109,277 |
| 2017-07-03 | $12.73 | $12.92 | $12.67 | $12.90 | $9.08 | 98,389 |
| 2017-06-30 | $12.74 | $12.76 | $12.62 | $12.70 | $8.94 | 70,279 |
| 2017-06-29 | $12.75 | $12.75 | $12.61 | $12.72 | $8.95 | 149,044 |
| 2017-06-28 | $12.70 | $12.77 | $12.57 | $12.76 | $8.98 | 163,656 |
| 2017-06-27 | $12.70 | $12.77 | $12.68 | $12.71 | $8.94 | 101,347 |
| 2017-06-26 | $12.70 | $12.80 | $12.61 | $12.74 | $8.96 | 260,783 |
| 2017-06-23 | $12.63 | $12.76 | $12.63 | $12.72 | $8.95 | 649,363 |
| 2017-06-22 | $12.67 | $12.77 | $12.63 | $12.65 | $8.90 | 98,882 |
| 2017-06-21 | $12.58 | $12.69 | $12.58 | $12.65 | $8.90 | 71,138 |
| 2017-06-20 | $12.60 | $12.69 | $12.49 | $12.61 | $8.87 | 97,869 |
| 2017-06-19 | $12.77 | $12.78 | $12.60 | $12.63 | $8.89 | 149,503 |
| 2017-06-16 | $12.63 | $12.77 | $12.60 | $12.77 | $8.99 | 146,644 |
| 2017-06-15 | $12.70 | $12.79 | $12.70 | $12.72 | $8.95 | 59,917 |
| 2017-06-14 | $12.80 | $12.81 | $12.71 | $12.77 | $8.99 | 100,443 |
| 2017-06-13 | $12.72 | $12.81 | $12.55 | $12.78 | $8.99 | 165,287 |
| 2017-06-12 | $12.55 | $12.78 | $12.51 | $12.76 | $8.98 | 142,079 |
| 2017-06-09 | $12.49 | $12.70 | $12.49 | $12.57 | $8.85 | 144,254 |
| 2017-06-08 | $12.55 | $12.66 | $12.45 | $12.54 | $8.82 | 62,385 |
| 2017-06-07 | $12.50 | $12.57 | $12.40 | $12.55 | $8.83 | 56,562 |
| 2017-06-06 | $12.72 | $12.72 | $12.46 | $12.54 | $8.82 | 83,950 |
| 2017-06-05 | $12.72 | $12.79 | $12.66 | $12.73 | $8.96 | 76,152 |
| 2017-06-02 | $12.57 | $12.76 | $12.50 | $12.72 | $8.95 | 130,579 |
| 2017-06-01 | $12.32 | $12.59 | $12.22 | $12.56 | $8.84 | 97,947 |
| 2017-05-31 | $12.31 | $12.40 | $12.19 | $12.29 | $8.65 | 91,922 |
| 2017-05-30 | $12.42 | $12.50 | $12.25 | $12.26 | $8.63 | 154,752 |
| 2017-05-26 | $12.47 | $12.48 | $12.33 | $12.45 | $8.76 | 103,043 |
| 2017-05-25 | $12.21 | $12.51 | $12.20 | $12.45 | $8.76 | 90,312 |
| 2017-05-24 | $12.16 | $12.25 | $12.16 | $12.19 | $8.58 | 67,147 |
| 2017-05-23 | $12.19 | $12.23 | $12.14 | $12.18 | $8.57 | 62,453 |
| 2017-05-22 | $12.14 | $12.21 | $12.06 | $12.18 | $8.57 | 107,822 |
| 2017-05-19 | $12.10 | $12.17 | $12.02 | $12.10 | $8.51 | 99,651 |
| 2017-05-18 | $12.11 | $12.17 | $12.01 | $12.10 | $8.51 | 82,443 |
| 2017-05-17 | $12.15 | $12.24 | $12.09 | $12.09 | $8.51 | 117,228 |
| 2017-05-16 | $12.21 | $12.24 | $12.10 | $12.18 | $8.57 | 150,280 |
| 2017-05-15 | $12.18 | $12.30 | $12.12 | $12.23 | $8.61 | 98,187 |
| 2017-05-12 | $12.14 | $12.21 | $12.06 | $12.15 | $8.55 | 114,939 |
| 2017-05-11 | $12.25 | $12.26 | $12.03 | $12.12 | $8.53 | 108,986 |
| 2017-05-10 | $12.09 | $12.44 | $12.08 | $12.27 | $8.63 | 144,092 |
| 2017-05-09 | $12.42 | $12.42 | $12.03 | $12.09 | $8.51 | 156,675 |
| 2017-05-08 | $12.33 | $12.48 | $12.26 | $12.42 | $8.74 | 95,399 |
| 2017-05-05 | $12.21 | $12.45 | $12.21 | $12.36 | $8.70 | 112,179 |
| 2017-05-04 | $12.17 | $12.27 | $11.98 | $12.20 | $8.58 | 138,836 |
| 2017-05-03 | $12.50 | $12.54 | $12.16 | $12.18 | $8.57 | 168,151 |
| 2017-05-02 | $12.62 | $12.70 | $12.52 | $12.57 | $8.85 | 59,286 |
| 2017-05-01 | $12.55 | $12.65 | $12.50 | $12.61 | $8.87 | 96,756 |
| 2017-04-28 | $12.66 | $12.67 | $12.52 | $12.55 | $8.83 | 117,290 |
| 2017-04-27 | $12.65 | $12.77 | $12.64 | $12.65 | $8.90 | 131,649 |
| 2017-04-26 | $12.60 | $12.77 | $12.58 | $12.64 | $8.89 | 521,461 |
| 2017-04-25 | $12.48 | $12.60 | $12.48 | $12.53 | $8.82 | 114,306 |
| 2017-04-24 | $12.51 | $12.60 | $12.28 | $12.46 | $8.77 | 108,780 |
| 2017-04-21 | $12.46 | $12.52 | $12.40 | $12.46 | $8.77 | 90,753 |
| 2017-04-20 | $12.44 | $12.56 | $12.37 | $12.49 | $8.79 | 163,913 |
| 2017-04-19 | $12.50 | $12.59 | $12.31 | $12.45 | $8.76 | 276,797 |
| 2017-04-18 | $12.31 | $12.63 | $12.31 | $12.51 | $8.80 | 248,830 |
| 2017-04-17 | $12.42 | $12.43 | $12.28 | $12.34 | $8.68 | 160,812 |
| 2017-04-13 | $12.40 | $12.45 | $12.27 | $12.33 | $8.68 | 109,171 |
| 2017-04-12 | $12.41 | $12.46 | $12.31 | $12.42 | $8.74 | 104,168 |
| 2017-04-11 | $12.29 | $12.47 | $12.29 | $12.43 | $8.75 | 81,141 |
| 2017-04-10 | $12.34 | $12.40 | $12.24 | $12.28 | $8.64 | 157,486 |
| 2017-04-07 | $12.14 | $12.46 | $12.07 | $12.37 | $8.70 | 223,724 |
| 2017-04-06 | $12.27 | $12.47 | $12.18 | $12.38 | $8.55 | 226,644 |
| 2017-04-05 | $12.14 | $12.27 | $12.12 | $12.18 | $8.41 | 172,838 |
| 2017-04-04 | $12.14 | $12.24 | $12.12 | $12.19 | $8.42 | 114,485 |
| 2017-04-03 | $12.16 | $12.20 | $12.10 | $12.14 | $8.38 | 90,106 |
| 2017-03-31 | $12.05 | $12.19 | $12.02 | $12.15 | $8.39 | 222,733 |
| 2017-03-30 | $12.00 | $12.07 | $11.98 | $12.05 | $8.32 | 120,880 |
| 2017-03-29 | $11.95 | $12.02 | $11.93 | $11.99 | $8.28 | 149,271 |
| 2017-03-28 | $11.90 | $11.92 | $11.78 | $11.92 | $8.23 | 94,642 |
| 2017-03-27 | $11.88 | $11.95 | $11.79 | $11.91 | $8.22 | 120,435 |
| 2017-03-24 | $11.92 | $12.05 | $11.92 | $11.94 | $8.25 | 145,807 |
| 2017-03-23 | $11.88 | $12.09 | $11.71 | $11.92 | $8.23 | 90,556 |
| 2017-03-22 | $11.90 | $11.99 | $11.58 | $11.82 | $8.16 | 190,616 |
| 2017-03-21 | $11.96 | $12.01 | $11.83 | $11.83 | $8.17 | 222,439 |
| 2017-03-20 | $12.06 | $12.10 | $11.90 | $11.97 | $8.27 | 159,069 |
| 2017-03-17 | $11.99 | $12.07 | $11.93 | $11.99 | $8.28 | 224,443 |
| 2017-03-16 | $11.89 | $12.05 | $11.82 | $12.01 | $8.29 | 142,580 |
| 2017-03-15 | $11.51 | $12.01 | $11.47 | $11.89 | $8.21 | 211,161 |
| 2017-03-14 | $11.72 | $11.72 | $11.43 | $11.51 | $7.95 | 185,969 |
| 2017-03-13 | $11.83 | $11.90 | $11.53 | $11.65 | $8.04 | 225,693 |
| 2017-03-10 | $12.08 | $12.11 | $11.80 | $11.90 | $8.22 | 151,719 |
| 2017-03-09 | $12.20 | $12.25 | $11.97 | $12.00 | $8.29 | 158,598 |
| 2017-03-08 | $12.47 | $12.48 | $12.20 | $12.20 | $8.42 | 151,686 |
| 2017-03-07 | $12.53 | $12.53 | $12.45 | $12.47 | $8.61 | 143,453 |
| 2017-03-06 | $12.60 | $12.60 | $12.50 | $12.53 | $8.65 | 116,942 |
| 2017-03-03 | $12.67 | $12.75 | $12.51 | $12.59 | $8.69 | 171,674 |
| 2017-03-02 | $12.78 | $12.91 | $12.52 | $12.72 | $8.78 | 233,139 |
| 2017-03-01 | $13.00 | $13.03 | $12.89 | $12.96 | $8.95 | 208,698 |
| 2017-02-28 | $13.20 | $13.21 | $12.99 | $13.03 | $9.00 | 131,992 |
| 2017-02-27 | $13.10 | $13.25 | $13.09 | $13.17 | $9.09 | 99,231 |
| 2017-02-24 | $13.09 | $13.17 | $12.99 | $13.15 | $9.08 | 90,705 |
| 2017-02-23 | $13.17 | $13.17 | $13.00 | $13.11 | $9.05 | 78,243 |
| 2017-02-22 | $13.02 | $13.14 | $12.94 | $13.12 | $9.06 | 74,412 |
| 2017-02-21 | $12.93 | $13.07 | $12.90 | $13.04 | $9.00 | 90,696 |
| 2017-02-17 | $13.07 | $13.13 | $12.92 | $13.00 | $8.98 | 101,066 |
| 2017-02-16 | $12.90 | $13.07 | $12.85 | $13.00 | $8.98 | 125,039 |
| 2017-02-15 | $12.96 | $12.97 | $12.77 | $12.95 | $8.94 | 105,011 |
| 2017-02-14 | $13.25 | $13.25 | $12.95 | $12.99 | $8.97 | 116,163 |
| 2017-02-13 | $13.14 | $13.29 | $13.00 | $13.25 | $9.15 | 152,381 |
| 2017-02-10 | $13.03 | $13.15 | $12.97 | $13.14 | $9.07 | 141,250 |
| 2017-02-09 | $12.99 | $13.11 | $12.92 | $13.07 | $9.03 | 130,124 |
| 2017-02-08 | $13.03 | $13.03 | $12.86 | $12.95 | $8.94 | 154,960 |
| 2017-02-07 | $13.22 | $13.22 | $12.90 | $12.95 | $8.94 | 164,465 |
| 2017-02-06 | $13.20 | $13.25 | $13.00 | $13.15 | $9.08 | 208,196 |
| 2017-02-03 | $13.00 | $13.16 | $12.99 | $13.12 | $9.06 | 329,273 |
| 2017-02-02 | $12.70 | $13.08 | $12.68 | $12.95 | $8.94 | 524,853 |
| 2017-02-01 | $12.56 | $12.82 | $12.45 | $12.54 | $8.66 | 127,035 |
| 2017-01-31 | $12.50 | $12.76 | $12.38 | $12.59 | $8.69 | 527,268 |
| 2017-01-30 | $12.65 | $12.71 | $12.40 | $12.44 | $8.59 | 175,401 |
| 2017-01-27 | $12.93 | $13.11 | $12.66 | $12.71 | $8.78 | 241,156 |
| 2017-01-26 | $12.74 | $13.14 | $12.74 | $12.82 | $8.85 | 314,616 |
| 2017-01-25 | $12.85 | $13.07 | $12.66 | $12.75 | $8.80 | 324,793 |
| 2017-01-24 | $12.80 | $12.94 | $12.75 | $12.85 | $8.87 | 140,539 |
| 2017-01-23 | $12.70 | $12.97 | $12.67 | $12.89 | $8.90 | 215,653 |
| 2017-01-20 | $12.68 | $12.85 | $12.62 | $12.64 | $8.73 | 338,884 |
| 2017-01-19 | $12.72 | $12.79 | $12.60 | $12.70 | $8.77 | 107,335 |
| 2017-01-18 | $12.76 | $12.93 | $12.61 | $12.70 | $8.77 | 205,422 |
| 2017-01-17 | $12.53 | $12.83 | $12.44 | $12.71 | $8.78 | 340,710 |
| 2017-01-13 | $12.31 | $12.46 | $12.30 | $12.42 | $8.58 | 160,541 |
| 2017-01-12 | $12.30 | $12.35 | $12.20 | $12.31 | $8.50 | 224,670 |
| 2017-01-11 | $12.25 | $12.44 | $12.24 | $12.29 | $8.49 | 395,701 |
| 2017-01-10 | $12.43 | $12.65 | $12.40 | $12.43 | $8.42 | 1,592,380 |
| 2017-01-09 | $13.05 | $13.05 | $12.90 | $12.92 | $8.75 | 102,642 |
| 2017-01-06 | $13.17 | $13.19 | $13.02 | $13.03 | $8.83 | 78,571 |
| 2017-01-05 | $13.33 | $13.34 | $13.03 | $13.12 | $8.89 | 120,226 |
| 2017-01-04 | $13.45 | $13.55 | $13.22 | $13.34 | $9.04 | 134,939 |
| 2017-01-03 | $13.25 | $13.37 | $13.18 | $13.35 | $9.05 | 103,681 |
| 2016-12-30 | $13.04 | $13.25 | $13.01 | $13.17 | $8.92 | 94,655 |
| 2016-12-29 | $12.79 | $13.13 | $12.73 | $13.10 | $8.88 | 80,849 |
| 2016-12-28 | $12.90 | $12.90 | $12.64 | $12.79 | $8.67 | 55,628 |
| 2016-12-27 | $12.93 | $12.97 | $12.70 | $12.90 | $8.74 | 70,140 |
| 2016-12-23 | $12.80 | $12.93 | $12.72 | $12.90 | $8.74 | 125,784 |
| 2016-12-22 | $12.74 | $12.79 | $12.50 | $12.76 | $8.65 | 46,547 |
| 2016-12-21 | $12.94 | $13.00 | $12.70 | $12.71 | $8.61 | 64,359 |
| 2016-12-20 | $12.90 | $12.99 | $12.82 | $12.91 | $8.75 | 91,000 |
| 2016-12-19 | $12.70 | $13.00 | $12.69 | $12.92 | $8.75 | 91,733 |
| 2016-12-16 | $12.76 | $12.88 | $12.51 | $12.63 | $8.56 | 194,344 |
| 2016-12-15 | $12.70 | $12.87 | $12.53 | $12.69 | $8.60 | 75,560 |
| 2016-12-14 | $12.90 | $12.90 | $12.69 | $12.75 | $8.64 | 82,317 |
| 2016-12-13 | $12.90 | $12.92 | $12.77 | $12.90 | $8.74 | 72,021 |
| 2016-12-12 | $12.90 | $13.00 | $12.79 | $12.80 | $8.67 | 86,276 |
| 2016-12-09 | $12.94 | $13.01 | $12.60 | $12.77 | $8.65 | 121,234 |
| 2016-12-08 | $12.90 | $12.92 | $12.77 | $12.90 | $8.74 | 80,568 |
| 2016-12-07 | $12.50 | $12.93 | $12.48 | $12.85 | $8.71 | 70,492 |
| 2016-12-06 | $12.54 | $12.55 | $12.45 | $12.50 | $8.47 | 52,357 |
| 2016-12-05 | $12.35 | $12.53 | $12.34 | $12.51 | $8.48 | 72,615 |
| 2016-12-02 | $12.30 | $12.60 | $12.30 | $12.40 | $8.40 | 37,833 |
| 2016-12-01 | $12.43 | $12.52 | $12.13 | $12.31 | $8.34 | 85,129 |
| 2016-11-30 | $12.59 | $12.61 | $12.41 | $12.52 | $8.48 | 52,575 |
| 2016-11-29 | $12.72 | $12.77 | $12.46 | $12.61 | $8.54 | 78,454 |
| 2016-11-28 | $12.67 | $12.78 | $12.50 | $12.66 | $8.58 | 67,285 |
| 2016-11-25 | $12.48 | $12.78 | $12.35 | $12.65 | $8.57 | 59,299 |
| 2016-11-23 | $12.44 | $12.50 | $12.31 | $12.50 | $8.47 | 60,825 |
| 2016-11-22 | $12.32 | $12.67 | $12.25 | $12.51 | $8.48 | 148,634 |
| 2016-11-21 | $12.44 | $12.48 | $12.22 | $12.25 | $8.30 | 48,346 |
| 2016-11-18 | $12.24 | $12.39 | $12.20 | $12.34 | $8.36 | 91,963 |
| 2016-11-17 | $12.31 | $12.33 | $12.04 | $12.21 | $8.27 | 66,440 |
| 2016-11-16 | $12.34 | $12.44 | $12.18 | $12.24 | $8.29 | 102,524 |
| 2016-11-15 | $12.14 | $12.40 | $12.08 | $12.31 | $8.34 | 89,941 |
| 2016-11-14 | $12.18 | $12.24 | $12.01 | $12.16 | $8.24 | 144,024 |
| 2016-11-11 | $12.19 | $12.50 | $12.05 | $12.14 | $8.23 | 147,531 |
| 2016-11-10 | $12.28 | $12.28 | $12.06 | $12.11 | $8.21 | 151,649 |
| 2016-11-09 | $12.55 | $12.65 | $12.08 | $12.32 | $8.35 | 134,691 |
| 2016-11-08 | $12.60 | $12.70 | $12.59 | $12.63 | $8.56 | 52,231 |
| 2016-11-07 | $12.47 | $12.62 | $12.32 | $12.55 | $8.50 | 144,090 |
| 2016-11-04 | $12.13 | $12.29 | $12.09 | $12.12 | $8.21 | 73,776 |
| 2016-11-03 | $12.22 | $12.24 | $12.12 | $12.13 | $8.22 | 64,671 |
| 2016-11-02 | $12.35 | $12.39 | $12.14 | $12.16 | $8.24 | 68,535 |
| 2016-11-01 | $12.58 | $12.59 | $12.23 | $12.28 | $8.32 | 52,956 |
| 2016-10-31 | $12.52 | $12.68 | $12.46 | $12.56 | $8.51 | 67,260 |
| 2016-10-28 | $12.53 | $12.69 | $12.49 | $12.55 | $8.50 | 52,219 |
| 2016-10-27 | $12.69 | $12.70 | $12.48 | $12.52 | $8.48 | 81,713 |
| 2016-10-26 | $12.90 | $12.90 | $12.65 | $12.67 | $8.59 | 62,388 |
| 2016-10-25 | $13.00 | $13.05 | $12.91 | $12.99 | $8.80 | 104,025 |
| 2016-10-24 | $13.00 | $13.11 | $12.88 | $13.00 | $8.81 | 102,112 |
| 2016-10-21 | $12.50 | $13.00 | $12.50 | $12.98 | $8.80 | 188,498 |
| 2016-10-20 | $12.47 | $12.58 | $12.41 | $12.53 | $8.49 | 27,259 |
| 2016-10-19 | $12.44 | $12.50 | $12.31 | $12.46 | $8.44 | 52,147 |
| 2016-10-18 | $12.55 | $12.55 | $12.37 | $12.39 | $8.40 | 74,285 |
| 2016-10-17 | $12.22 | $12.52 | $12.17 | $12.38 | $8.39 | 66,055 |
| 2016-10-14 | $12.41 | $12.48 | $12.15 | $12.18 | $8.25 | 110,234 |
| 2016-10-13 | $12.28 | $12.44 | $12.28 | $12.34 | $8.36 | 52,491 |
| 2016-10-12 | $12.11 | $12.35 | $12.11 | $12.28 | $8.32 | 56,738 |
| 2016-10-11 | $12.14 | $12.18 | $12.02 | $12.16 | $8.24 | 92,731 |