CK Hutchison Holdings Ltd (CKHUY) Exchange: PINK
Data as of May 3, 2024
$4.54 ($0.04) 0.89%
CK Hutchison Holdings Ltd - Daily Information
Click for more stock information on CK Hutchison Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $4.55 |
| Previous Close | $4.54 |
| High | $4.56 |
| Low | $4.52 |
| Adjusted Open | $4.55 |
| Previous Adjusted Close | $4.54 |
| Adjusted High | $4.56 |
| Adjusted Low | $4.52 |
About CK Hutchison Holdings Ltd (CKHUY)
CK Hutchison Holdings Ltd Unsp Adr
Invest in CK Hutchison Holdings Ltd (CKHUY)
Historical Stock Data for CK Hutchison Holdings Ltd (CKHUY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $4.55 | $4.56 | $4.52 | $4.54 | $4.54 | 358,104 |
| 2024-04-18 | $4.46 | $4.54 | $4.46 | $4.50 | $4.50 | 455,766 |
| 2024-04-17 | $4.50 | $4.51 | $4.47 | $4.47 | $4.47 | 453,779 |
| 2024-04-16 | $4.68 | $4.68 | $4.51 | $4.51 | $4.51 | 860,503 |
| 2024-04-15 | $4.64 | $4.64 | $4.59 | $4.59 | $4.59 | 481,481 |
| 2024-04-12 | $4.71 | $4.84 | $4.61 | $4.64 | $4.64 | 757,513 |
| 2024-04-11 | $4.85 | $4.85 | $4.73 | $4.77 | $4.77 | 429,901 |
| 2024-04-10 | $4.89 | $5.00 | $4.75 | $4.76 | $4.76 | 280,641 |
| 2024-04-09 | $4.80 | $4.88 | $4.80 | $4.86 | $4.86 | 370,037 |
| 2024-04-08 | $4.82 | $4.87 | $4.82 | $4.83 | $4.83 | 569,677 |
| 2024-04-05 | $4.87 | $4.87 | $4.81 | $4.83 | $4.83 | 569,677 |
| 2024-04-04 | $4.82 | $4.97 | $4.82 | $4.93 | $4.93 | 161,767 |
| 2024-04-03 | $4.92 | $4.95 | $4.91 | $4.95 | $4.95 | 290,444 |
| 2024-04-02 | $4.94 | $4.98 | $4.94 | $4.95 | $4.95 | 290,305 |
| 2024-04-01 | $4.94 | $4.94 | $4.80 | $4.81 | $4.81 | 378,189 |
| 2024-03-28 | $4.78 | $4.81 | $4.78 | $4.78 | $4.78 | 334,759 |
| 2024-03-27 | $4.81 | $4.81 | $4.77 | $4.79 | $4.79 | 781,019 |
| 2024-03-26 | $4.85 | $4.88 | $4.81 | $4.83 | $4.83 | 420,248 |
| 2024-03-25 | $4.90 | $4.95 | $4.90 | $4.91 | $4.91 | 344,565 |
| 2024-03-22 | $5.01 | $5.02 | $4.96 | $5.00 | $5.00 | 151,437 |
| 2024-03-21 | $5.25 | $5.25 | $5.03 | $5.04 | $5.04 | 461,886 |
| 2024-03-20 | $5.04 | $5.11 | $5.04 | $5.11 | $5.11 | 94,524 |
| 2024-03-19 | $5.10 | $5.14 | $5.09 | $5.12 | $5.12 | 175,393 |
| 2024-03-18 | $5.17 | $5.17 | $5.11 | $5.13 | $5.13 | 115,299 |
| 2024-03-15 | $5.20 | $5.21 | $5.17 | $5.17 | $5.17 | 84,516 |
| 2024-03-14 | $5.18 | $5.25 | $5.18 | $5.20 | $5.20 | 273,213 |
| 2024-03-13 | $5.26 | $5.29 | $5.25 | $5.25 | $5.25 | 442,464 |
| 2024-03-12 | $5.18 | $5.26 | $5.18 | $5.18 | $5.18 | 79,859 |
| 2024-03-11 | $5.20 | $5.21 | $5.17 | $5.18 | $5.18 | 79,759 |
| 2024-03-08 | $5.00 | $5.15 | $5.00 | $5.14 | $5.14 | 123,498 |
| 2024-03-07 | $5.08 | $5.13 | $5.08 | $5.12 | $5.12 | 266,721 |
| 2024-03-06 | $5.05 | $5.07 | $5.03 | $5.03 | $5.03 | 158,997 |
| 2024-03-05 | $5.13 | $5.13 | $4.93 | $4.94 | $4.94 | 150,546 |
| 2024-03-04 | $5.02 | $5.02 | $4.95 | $4.98 | $4.98 | 606,508 |
| 2024-03-01 | $5.01 | $5.16 | $5.00 | $5.03 | $5.03 | 127,938 |
| 2024-02-29 | $5.07 | $5.10 | $5.01 | $5.03 | $5.03 | 181,684 |
| 2024-02-28 | $5.21 | $5.21 | $5.08 | $5.11 | $5.11 | 113,278 |
| 2024-02-27 | $5.23 | $5.23 | $5.20 | $5.21 | $5.21 | 171,376 |
| 2024-02-26 | $5.45 | $5.45 | $5.30 | $5.31 | $5.31 | 44,031 |
| 2024-02-23 | $5.51 | $5.51 | $5.34 | $5.35 | $5.35 | 113,181 |
| 2024-02-22 | $5.39 | $5.39 | $5.36 | $5.37 | $5.37 | 104,409 |
| 2024-02-21 | $5.24 | $5.40 | $5.24 | $5.40 | $5.40 | 124,629 |
| 2024-02-20 | $5.44 | $5.44 | $5.20 | $5.31 | $5.31 | 86,487 |
| 2024-02-16 | $5.38 | $5.38 | $5.35 | $5.35 | $5.35 | 129,299 |
| 2024-02-15 | $5.24 | $5.27 | $5.23 | $5.24 | $5.24 | 170,331 |
| 2024-02-14 | $5.22 | $5.26 | $5.22 | $5.25 | $5.25 | 161,488 |
| 2024-02-13 | $5.25 | $5.27 | $5.16 | $5.17 | $5.17 | 194,221 |
| 2024-02-12 | $5.07 | $5.29 | $5.07 | $5.28 | $5.28 | 111,314 |
| 2024-02-09 | $5.18 | $5.20 | $5.13 | $5.20 | $5.20 | 113,146 |
| 2024-02-08 | $5.20 | $5.20 | $5.16 | $5.18 | $5.18 | 147,309 |
| 2024-02-07 | $5.31 | $5.31 | $5.25 | $5.28 | $5.28 | 160,365 |
| 2024-02-06 | $5.29 | $5.30 | $5.16 | $5.29 | $5.29 | 315,323 |
| 2024-02-05 | $5.20 | $5.20 | $5.12 | $5.16 | $5.16 | 208,739 |
| 2024-02-02 | $5.18 | $5.18 | $5.08 | $5.12 | $5.12 | 84,882 |
| 2024-02-01 | $5.12 | $5.15 | $5.12 | $5.12 | $5.12 | 163,838 |
| 2024-01-31 | $5.00 | $5.17 | $5.00 | $5.14 | $5.14 | 159,286 |
| 2024-01-30 | $5.10 | $5.21 | $5.10 | $5.15 | $5.15 | 164,290 |
| 2024-01-29 | $5.10 | $5.23 | $5.10 | $5.21 | $5.21 | 249,071 |
| 2024-01-26 | $5.10 | $5.14 | $5.10 | $5.13 | $5.13 | 272,041 |
| 2024-01-25 | $5.12 | $5.12 | $5.06 | $5.07 | $5.07 | 622,137 |
| 2024-01-24 | $5.01 | $5.11 | $5.01 | $5.08 | $5.08 | 458,817 |
| 2024-01-23 | $4.94 | $4.98 | $4.93 | $4.98 | $4.98 | 444,867 |
| 2024-01-22 | $4.87 | $4.89 | $4.85 | $4.89 | $4.89 | 553,830 |
| 2024-01-19 | $4.91 | $4.99 | $4.89 | $4.99 | $4.99 | 265,853 |
| 2024-01-18 | $4.98 | $4.98 | $4.94 | $4.98 | $4.98 | 560,357 |
| 2024-01-17 | $4.93 | $4.93 | $4.87 | $4.91 | $4.91 | 335,073 |
| 2024-01-16 | $5.17 | $5.17 | $5.04 | $5.07 | $5.07 | 408,950 |
| 2024-01-12 | $5.22 | $5.22 | $5.17 | $5.19 | $5.19 | 177,745 |
| 2024-01-11 | $5.17 | $5.20 | $5.16 | $5.20 | $5.20 | 911,522 |
| 2024-01-10 | $5.17 | $5.18 | $5.15 | $5.18 | $5.18 | 102,176 |
| 2024-01-09 | $5.21 | $5.21 | $5.17 | $5.19 | $5.19 | 442,974 |
| 2024-01-08 | $5.18 | $5.21 | $5.16 | $5.21 | $5.21 | 621,153 |
| 2024-01-05 | $5.19 | $5.21 | $5.18 | $5.20 | $5.20 | 105,327 |
| 2024-01-04 | $5.22 | $5.22 | $5.19 | $5.20 | $5.20 | 304,217 |
| 2024-01-03 | $5.24 | $5.27 | $5.22 | $5.27 | $5.27 | 477,802 |
| 2024-01-02 | $5.28 | $5.28 | $5.18 | $5.19 | $5.19 | 485,790 |
| 2023-12-29 | $5.40 | $5.40 | $5.25 | $5.33 | $5.33 | 149,162 |
| 2023-12-28 | $5.16 | $5.35 | $5.16 | $5.32 | $5.32 | 213,634 |
| 2023-12-27 | $5.20 | $5.28 | $5.20 | $5.28 | $5.28 | 399,448 |
| 2023-12-26 | $5.41 | $5.41 | $5.06 | $5.24 | $5.24 | 229,198 |
| 2023-12-22 | $5.12 | $5.23 | $5.12 | $5.21 | $5.21 | 207,758 |
| 2023-12-21 | $5.14 | $5.19 | $5.14 | $5.19 | $5.19 | 751,158 |
| 2023-12-20 | $5.30 | $5.30 | $5.09 | $5.10 | $5.10 | 198,334 |
| 2023-12-19 | $5.05 | $5.27 | $5.05 | $5.27 | $5.27 | 353,393 |
| 2023-12-18 | $5.08 | $5.25 | $5.08 | $5.23 | $5.23 | 583,979 |
| 2023-12-15 | $5.22 | $5.26 | $5.20 | $5.22 | $5.22 | 217,836 |
| 2023-12-14 | $5.10 | $5.15 | $5.05 | $5.15 | $5.15 | 408,169 |
| 2023-12-13 | $4.85 | $5.05 | $4.85 | $5.05 | $5.05 | 285,338 |
| 2023-12-12 | $4.87 | $5.03 | $4.87 | $5.00 | $5.00 | 510,337 |
| 2023-12-11 | $4.87 | $5.04 | $4.87 | $5.03 | $5.03 | 1,271,774 |
| 2023-12-08 | $5.03 | $5.18 | $5.03 | $5.06 | $5.06 | 385,346 |
| 2023-12-07 | $5.06 | $5.08 | $5.05 | $5.06 | $5.06 | 784,894 |
| 2023-12-06 | $4.95 | $5.11 | $4.95 | $5.08 | $5.08 | 674,154 |
| 2023-12-05 | $5.00 | $5.03 | $5.00 | $5.03 | $5.03 | 339,696 |
| 2023-12-04 | $4.89 | $5.04 | $4.89 | $5.00 | $5.00 | 502,700 |
| 2023-12-01 | $5.00 | $5.04 | $4.97 | $5.04 | $5.04 | 426,628 |
| 2023-11-30 | $5.11 | $5.11 | $4.92 | $4.96 | $4.96 | 406,561 |
| 2023-11-29 | $4.94 | $5.01 | $4.94 | $4.94 | $4.94 | 369,258 |
| 2023-11-28 | $4.94 | $5.08 | $4.94 | $5.05 | $5.05 | 181,946 |
| 2023-11-27 | $4.95 | $5.12 | $4.95 | $5.11 | $5.11 | 270,117 |
| 2023-11-24 | $5.09 | $5.28 | $5.09 | $5.14 | $5.14 | 152,772 |
| 2023-11-22 | $5.03 | $5.18 | $5.03 | $5.14 | $5.14 | 135,222 |
| 2023-11-21 | $5.15 | $5.16 | $5.12 | $5.12 | $5.12 | 215,456 |
| 2023-11-20 | $5.12 | $5.19 | $5.12 | $5.18 | $5.18 | 332,274 |
| 2023-11-17 | $4.96 | $5.15 | $4.96 | $5.12 | $5.12 | 223,618 |
| 2023-11-16 | $4.96 | $5.11 | $4.96 | $5.07 | $5.07 | 168,141 |
| 2023-11-15 | $5.04 | $5.21 | $5.04 | $5.18 | $5.18 | 373,412 |
| 2023-11-14 | $5.10 | $5.11 | $5.05 | $5.11 | $5.11 | 343,810 |
| 2023-11-13 | $5.00 | $5.01 | $4.95 | $5.00 | $5.00 | 563,625 |
| 2023-11-10 | $4.94 | $4.94 | $4.91 | $4.94 | $4.94 | 390,694 |
| 2023-11-09 | $4.95 | $5.00 | $4.94 | $4.94 | $4.94 | 267,494 |
| 2023-11-08 | $4.99 | $5.00 | $4.97 | $4.97 | $4.97 | 184,146 |
| 2023-11-07 | $5.00 | $5.03 | $4.98 | $5.00 | $5.00 | 391,044 |
| 2023-11-06 | $5.21 | $5.35 | $5.05 | $5.15 | $5.15 | 199,441 |
| 2023-11-03 | $5.30 | $5.30 | $5.18 | $5.19 | $5.19 | 313,931 |
| 2023-11-02 | $4.99 | $5.15 | $4.99 | $5.12 | $5.12 | 225,300 |
| 2023-11-01 | $4.99 | $5.03 | $4.98 | $5.03 | $5.03 | 197,727 |
| 2023-10-31 | $5.02 | $5.02 | $4.81 | $5.00 | $5.00 | 655,173 |
| 2023-10-30 | $5.04 | $5.05 | $5.02 | $5.03 | $5.03 | 394,018 |
| 2023-10-27 | $4.87 | $5.17 | $4.87 | $4.96 | $4.96 | 119,821 |
| 2023-10-26 | $4.86 | $4.94 | $4.86 | $4.92 | $4.92 | 327,100 |
| 2023-10-25 | $4.95 | $4.98 | $4.93 | $4.95 | $4.95 | 274,070 |
| 2023-10-24 | $5.02 | $5.04 | $4.99 | $5.02 | $5.02 | 624,963 |
| 2023-10-23 | $4.95 | $5.02 | $4.95 | $5.00 | $5.00 | 255,987 |
| 2023-10-20 | $5.00 | $5.05 | $4.98 | $5.00 | $5.00 | 995,353 |
| 2023-10-19 | $4.90 | $5.15 | $4.90 | $5.05 | $5.05 | 193,451 |
| 2023-10-18 | $5.31 | $5.31 | $5.08 | $5.13 | $5.13 | 208,892 |
| 2023-10-17 | $5.16 | $5.18 | $5.15 | $5.15 | $5.15 | 349,834 |
| 2023-10-16 | $5.10 | $5.20 | $5.00 | $5.16 | $5.16 | 1,135,126 |
| 2023-10-13 | $5.17 | $5.20 | $5.14 | $5.14 | $5.14 | 127,869 |
| 2023-10-12 | $5.25 | $5.28 | $5.21 | $5.21 | $5.21 | 117,658 |
| 2023-10-11 | $5.35 | $5.35 | $5.24 | $5.24 | $5.24 | 119,676 |
| 2023-10-10 | $5.35 | $5.35 | $5.22 | $5.23 | $5.23 | 333,742 |
| 2023-10-09 | $5.32 | $5.32 | $5.13 | $5.18 | $5.18 | 169,364 |
| 2023-10-06 | $5.17 | $5.21 | $5.15 | $5.20 | $5.20 | 200,755 |
| 2023-10-05 | $5.15 | $5.15 | $5.10 | $5.14 | $5.14 | 141,120 |
| 2023-10-04 | $5.28 | $5.28 | $5.08 | $5.09 | $5.09 | 239,352 |
| 2023-10-03 | $5.11 | $5.12 | $5.09 | $5.09 | $5.09 | 423,731 |
| 2023-10-02 | $5.35 | $5.35 | $5.22 | $5.22 | $5.22 | 419,301 |
| 2023-09-29 | $5.32 | $5.32 | $5.26 | $5.27 | $5.27 | 256,019 |
| 2023-09-28 | $5.16 | $5.20 | $5.16 | $5.20 | $5.20 | 334,136 |
| 2023-09-27 | $5.10 | $5.27 | $5.10 | $5.27 | $5.27 | 420,116 |
| 2023-09-26 | $5.18 | $5.35 | $5.16 | $5.17 | $5.17 | 394,015 |
| 2023-09-25 | $5.25 | $5.25 | $5.18 | $5.23 | $5.23 | 239,307 |
| 2023-09-22 | $5.21 | $5.33 | $5.21 | $5.27 | $5.27 | 170,376 |
| 2023-09-21 | $5.21 | $5.21 | $5.18 | $5.19 | $5.19 | 123,155 |
| 2023-09-20 | $5.35 | $5.35 | $5.24 | $5.26 | $5.26 | 311,836 |
| 2023-09-19 | $5.27 | $5.27 | $5.11 | $5.24 | $5.24 | 294,166 |
| 2023-09-18 | $5.35 | $5.35 | $5.21 | $5.22 | $5.22 | 189,668 |
| 2023-09-15 | $5.29 | $5.30 | $5.27 | $5.28 | $5.28 | 1,078,893 |
| 2023-09-14 | $5.35 | $5.35 | $5.24 | $5.25 | $5.25 | 199,975 |
| 2023-09-13 | $5.23 | $5.24 | $5.20 | $5.22 | $5.22 | 97,757 |
| 2023-09-12 | $5.11 | $5.25 | $5.11 | $5.25 | $5.25 | 457,319 |
| 2023-09-11 | $5.10 | $5.35 | $5.10 | $5.25 | $5.25 | 170,067 |
| 2023-09-08 | $5.22 | $5.22 | $5.10 | $5.16 | $5.16 | 130,663 |
| 2023-09-07 | $5.10 | $5.20 | $5.10 | $5.20 | $5.20 | 435,290 |
| 2023-09-06 | $5.27 | $5.30 | $5.25 | $5.26 | $5.26 | 355,630 |
| 2023-09-05 | $5.35 | $5.35 | $5.10 | $5.22 | $5.22 | 347,489 |
| 2023-09-01 | $5.38 | $5.40 | $5.32 | $5.37 | $5.37 | 122,974 |
| 2023-08-31 | $5.40 | $5.41 | $5.36 | $5.36 | $5.27 | 303,675 |
| 2023-08-30 | $5.35 | $5.36 | $5.32 | $5.34 | $5.24 | 93,062 |
| 2023-08-29 | $5.33 | $5.35 | $5.32 | $5.33 | $5.33 | 206,963 |
| 2023-08-28 | $5.20 | $5.24 | $5.20 | $5.20 | $5.20 | 574,910 |
| 2023-08-25 | $5.18 | $5.23 | $5.15 | $5.20 | $5.20 | 796,191 |
| 2023-08-24 | $5.21 | $5.22 | $5.18 | $5.18 | $5.18 | 516,909 |
| 2023-08-23 | $5.29 | $5.29 | $5.15 | $5.19 | $5.19 | 205,663 |
| 2023-08-22 | $5.16 | $5.18 | $5.13 | $5.13 | $5.13 | 451,508 |
| 2023-08-21 | $5.11 | $5.13 | $5.10 | $5.11 | $5.11 | 219,239 |
| 2023-08-18 | $5.14 | $5.20 | $5.14 | $5.19 | $5.19 | 428,532 |
| 2023-08-17 | $5.12 | $5.28 | $5.12 | $5.23 | $5.23 | 380,735 |
| 2023-08-16 | $5.39 | $5.39 | $5.24 | $5.24 | $5.24 | 700,437 |
| 2023-08-15 | $5.37 | $5.37 | $5.32 | $5.33 | $5.33 | 261,078 |
| 2023-08-14 | $5.24 | $5.39 | $5.24 | $5.36 | $5.36 | 200,208 |
| 2023-08-11 | $5.38 | $5.43 | $5.38 | $5.39 | $5.39 | 121,613 |
| 2023-08-10 | $5.49 | $5.50 | $5.43 | $5.44 | $5.44 | 142,672 |
| 2023-08-09 | $5.47 | $5.47 | $5.40 | $5.44 | $5.44 | 182,929 |
| 2023-08-08 | $5.58 | $5.58 | $5.45 | $5.45 | $5.45 | 257,103 |
| 2023-08-07 | $5.79 | $5.79 | $5.57 | $5.58 | $5.58 | 256,989 |
| 2023-08-04 | $5.79 | $5.79 | $5.58 | $5.62 | $5.62 | 158,855 |
| 2023-08-03 | $5.75 | $5.91 | $5.75 | $5.76 | $5.76 | 901,977 |
| 2023-08-02 | $5.96 | $5.98 | $5.92 | $5.94 | $5.94 | 424,065 |
| 2023-08-01 | $6.02 | $6.08 | $6.00 | $6.01 | $6.01 | 964,421 |
| 2023-07-31 | $6.14 | $6.16 | $6.12 | $6.15 | $6.15 | 227,287 |
| 2023-07-28 | $6.18 | $6.23 | $6.14 | $6.14 | $6.14 | 258,005 |
| 2023-07-27 | $6.24 | $6.24 | $6.11 | $6.11 | $6.11 | 54,684 |
| 2023-07-26 | $6.10 | $6.17 | $6.09 | $6.17 | $6.17 | 92,578 |
| 2023-07-25 | $6.09 | $6.09 | $6.05 | $6.05 | $6.05 | 81,062 |
| 2023-07-24 | $5.99 | $6.08 | $5.99 | $6.07 | $6.07 | 124,205 |
| 2023-07-21 | $6.00 | $6.04 | $6.00 | $6.00 | $6.00 | 74,095 |
| 2023-07-20 | $5.93 | $6.00 | $5.93 | $5.96 | $5.96 | 78,582 |
| 2023-07-19 | $6.09 | $6.09 | $5.94 | $5.94 | $5.94 | 78,483 |
| 2023-07-18 | $5.98 | $6.01 | $5.96 | $5.98 | $5.98 | 80,063 |
| 2023-07-17 | $5.80 | $6.13 | $5.80 | $6.00 | $6.00 | 141,603 |
| 2023-07-14 | $6.02 | $6.03 | $6.00 | $6.00 | $6.00 | 225,001 |
| 2023-07-13 | $5.83 | $6.03 | $5.83 | $6.02 | $6.02 | 186,573 |
| 2023-07-12 | $5.95 | $5.97 | $5.94 | $5.95 | $5.95 | 87,637 |
| 2023-07-11 | $5.90 | $5.94 | $5.90 | $5.92 | $5.92 | 280,276 |
| 2023-07-10 | $5.85 | $5.87 | $5.84 | $5.86 | $5.86 | 91,884 |
| 2023-07-07 | $5.85 | $5.88 | $5.83 | $5.85 | $5.85 | 183,544 |
| 2023-07-06 | $5.92 | $5.92 | $5.75 | $5.82 | $5.82 | 145,273 |
| 2023-07-05 | $5.92 | $6.03 | $5.92 | $6.03 | $6.03 | 130,621 |
| 2023-07-03 | $6.18 | $6.18 | $6.06 | $6.07 | $6.07 | 64,419 |
| 2023-06-30 | $6.07 | $6.09 | $6.05 | $6.09 | $6.09 | 85,625 |
| 2023-06-29 | $5.99 | $6.01 | $5.98 | $6.00 | $6.00 | 82,116 |
| 2023-06-28 | $6.11 | $6.16 | $6.11 | $6.14 | $6.14 | 65,173 |
| 2023-06-27 | $6.08 | $6.15 | $6.08 | $6.15 | $6.15 | 106,063 |
| 2023-06-26 | $6.18 | $6.18 | $6.05 | $6.08 | $6.08 | 150,099 |
| 2023-06-23 | $6.10 | $6.10 | $6.06 | $6.09 | $6.09 | 74,934 |
| 2023-06-22 | $6.01 | $6.14 | $6.01 | $6.11 | $6.11 | 64,160 |
| 2023-06-21 | $6.01 | $6.16 | $6.01 | $6.15 | $6.15 | 128,149 |
| 2023-06-20 | $6.25 | $6.25 | $6.16 | $6.16 | $6.16 | 74,852 |
| 2023-06-16 | $6.16 | $6.28 | $6.16 | $6.27 | $6.27 | 81,281 |
| 2023-06-15 | $6.25 | $6.25 | $6.16 | $6.21 | $6.21 | 77,576 |
| 2023-06-14 | $6.26 | $6.28 | $6.20 | $6.24 | $6.24 | 158,360 |
| 2023-06-13 | $6.11 | $6.24 | $6.11 | $6.20 | $6.20 | 239,821 |
| 2023-06-12 | $6.15 | $6.26 | $6.15 | $6.24 | $6.24 | 98,734 |
| 2023-06-09 | $6.22 | $6.24 | $6.22 | $6.22 | $6.22 | 74,900 |
| 2023-06-08 | $6.18 | $6.20 | $6.15 | $6.16 | $6.16 | 44,105 |
| 2023-06-07 | $6.05 | $6.11 | $6.05 | $6.07 | $6.07 | 89,275 |
| 2023-06-06 | $6.13 | $6.18 | $6.12 | $6.18 | $6.18 | 74,031 |
| 2023-06-05 | $6.28 | $6.28 | $6.10 | $6.11 | $6.11 | 200,225 |
| 2023-06-02 | $6.03 | $6.09 | $6.03 | $6.09 | $6.09 | 121,238 |
| 2023-06-01 | $5.95 | $5.97 | $5.92 | $5.94 | $5.94 | 212,496 |
| 2023-05-31 | $5.97 | $6.02 | $5.96 | $6.02 | $6.02 | 185,689 |
| 2023-05-30 | $6.06 | $6.09 | $6.03 | $6.05 | $6.05 | 112,794 |
| 2023-05-26 | $6.03 | $6.15 | $6.03 | $6.12 | $6.12 | 104,146 |
| 2023-05-25 | $6.12 | $6.12 | $6.07 | $6.07 | $6.07 | 87,502 |
| 2023-05-24 | $6.17 | $6.18 | $6.14 | $6.14 | $6.14 | 63,296 |
| 2023-05-23 | $6.00 | $6.21 | $6.00 | $6.11 | $6.11 | 77,976 |
| 2023-05-22 | $6.45 | $6.51 | $6.45 | $6.46 | $6.19 | 95,616 |
| 2023-05-19 | $6.51 | $6.51 | $6.47 | $6.51 | $6.24 | 68,907 |
| 2023-05-18 | $6.46 | $6.47 | $6.45 | $6.45 | $6.18 | 110,699 |
| 2023-05-17 | $6.47 | $6.48 | $6.45 | $6.46 | $6.19 | 81,390 |
| 2023-05-16 | $6.55 | $6.55 | $6.48 | $6.49 | $6.22 | 70,421 |
| 2023-05-15 | $6.62 | $6.66 | $6.60 | $6.65 | $6.37 | 71,648 |
| 2023-05-12 | $6.62 | $6.66 | $6.51 | $6.51 | $6.24 | 176,391 |
| 2023-05-11 | $6.69 | $6.71 | $6.67 | $6.71 | $6.43 | 45,434 |
| 2023-05-10 | $6.62 | $6.72 | $6.62 | $6.70 | $6.70 | 32,950 |
| 2023-05-09 | $6.71 | $6.74 | $6.70 | $6.73 | $6.73 | 52,006 |
| 2023-05-08 | $6.79 | $6.81 | $6.77 | $6.78 | $6.78 | 34,598 |
| 2023-05-05 | $6.66 | $6.83 | $6.66 | $6.80 | $6.80 | 56,035 |
| 2023-05-04 | $6.85 | $6.89 | $6.84 | $6.86 | $6.86 | 352,168 |
| 2023-05-03 | $6.63 | $6.66 | $6.63 | $6.63 | $6.63 | 32,089 |
| 2023-05-02 | $6.66 | $6.68 | $6.64 | $6.66 | $6.66 | 75,616 |
| 2023-05-01 | $6.65 | $6.69 | $6.65 | $6.69 | $6.69 | 53,360 |
| 2023-04-28 | $6.65 | $6.68 | $6.64 | $6.67 | $6.67 | 75,175 |
| 2023-04-27 | $6.58 | $6.64 | $6.58 | $6.64 | $6.64 | 103,601 |
| 2023-04-26 | $6.58 | $6.58 | $6.49 | $6.49 | $6.49 | 39,930 |
| 2023-04-25 | $6.48 | $6.48 | $6.40 | $6.42 | $6.42 | 65,749 |
| 2023-04-24 | $6.48 | $6.48 | $6.43 | $6.43 | $6.43 | 71,015 |
| 2023-04-21 | $6.58 | $6.60 | $6.54 | $6.59 | $6.59 | 650,270 |
| 2023-04-20 | $6.44 | $6.49 | $6.44 | $6.47 | $6.47 | 840,642 |
| 2023-04-19 | $6.37 | $6.44 | $6.37 | $6.41 | $6.41 | 65,764 |
| 2023-04-18 | $6.38 | $6.45 | $6.38 | $6.42 | $6.42 | 119,855 |
| 2023-04-17 | $6.32 | $6.43 | $6.32 | $6.43 | $6.43 | 258,298 |
| 2023-04-14 | $6.43 | $6.44 | $6.38 | $6.39 | $6.39 | 79,498 |
| 2023-04-13 | $6.45 | $6.45 | $6.43 | $6.43 | $6.43 | 76,203 |
| 2023-04-12 | $6.46 | $6.47 | $6.40 | $6.43 | $6.43 | 278,961 |
| 2023-04-11 | $6.25 | $6.39 | $6.25 | $6.35 | $6.35 | 101,081 |
| 2023-04-10 | $6.32 | $6.33 | $6.28 | $6.32 | $6.32 | 83,031 |
| 2023-04-06 | $6.29 | $6.33 | $6.27 | $6.32 | $6.32 | 95,346 |
| 2023-04-05 | $6.26 | $6.26 | $6.20 | $6.25 | $6.25 | 130,141 |
| 2023-04-04 | $6.25 | $6.31 | $6.25 | $6.27 | $6.27 | 209,201 |
| 2023-04-03 | $6.21 | $6.23 | $6.18 | $6.21 | $6.21 | 82,845 |
| 2023-03-31 | $6.13 | $6.20 | $6.13 | $6.16 | $6.16 | 93,102 |
| 2023-03-30 | $6.15 | $6.18 | $6.12 | $6.18 | $6.18 | 44,384 |
| 2023-03-29 | $6.07 | $6.16 | $6.07 | $6.13 | $6.13 | 104,759 |
| 2023-03-28 | $6.14 | $6.20 | $6.14 | $6.18 | $6.18 | 323,145 |
| 2023-03-27 | $6.15 | $6.16 | $6.12 | $6.13 | $6.13 | 53,752 |
| 2023-03-24 | $6.04 | $6.12 | $6.04 | $6.12 | $6.12 | 78,163 |
| 2023-03-23 | $6.12 | $6.18 | $6.08 | $6.09 | $6.09 | 42,218 |
| 2023-03-22 | $6.21 | $6.26 | $6.18 | $6.22 | $6.22 | 104,767 |
| 2023-03-21 | $6.05 | $6.12 | $6.05 | $6.10 | $6.10 | 40,355 |
| 2023-03-20 | $6.19 | $6.22 | $6.18 | $6.19 | $6.19 | 52,459 |
| 2023-03-17 | $6.09 | $6.22 | $6.04 | $6.09 | $6.09 | 115,735 |
| 2023-03-16 | $5.93 | $6.22 | $5.93 | $6.19 | $6.19 | 255,083 |
| 2023-03-15 | $6.11 | $6.21 | $6.08 | $6.11 | $6.11 | 68,344 |
| 2023-03-14 | $6.16 | $6.22 | $6.15 | $6.20 | $6.20 | 67,285 |
| 2023-03-13 | $6.07 | $6.15 | $6.07 | $6.13 | $6.13 | 73,351 |
| 2023-03-10 | $6.04 | $6.04 | $5.98 | $6.00 | $6.00 | 102,641 |
| 2023-03-09 | $6.20 | $6.20 | $6.08 | $6.10 | $6.10 | 165,725 |
| 2023-03-08 | $6.09 | $6.11 | $6.07 | $6.09 | $6.09 | 59,386 |
| 2023-03-07 | $6.18 | $6.22 | $6.09 | $6.15 | $6.15 | 145,460 |
| 2023-03-06 | $6.14 | $6.18 | $6.14 | $6.16 | $6.16 | 156,598 |
| 2023-03-03 | $6.10 | $6.10 | $6.05 | $6.07 | $6.07 | 70,214 |
| 2023-03-02 | $6.07 | $6.12 | $6.06 | $6.12 | $6.12 | 62,198 |
| 2023-03-01 | $6.01 | $6.05 | $6.00 | $6.03 | $6.03 | 87,553 |
| 2023-02-28 | $5.93 | $5.95 | $5.92 | $5.93 | $5.93 | 136,046 |
| 2023-02-27 | $5.95 | $5.98 | $5.92 | $5.96 | $5.96 | 99,896 |
| 2023-02-24 | $5.96 | $5.97 | $5.92 | $5.94 | $5.94 | 90,830 |
| 2023-02-23 | $5.99 | $6.01 | $5.95 | $5.98 | $5.98 | 128,086 |
| 2023-02-22 | $6.02 | $6.05 | $6.00 | $6.00 | $6.00 | 62,870 |
| 2023-02-21 | $6.04 | $6.09 | $6.04 | $6.07 | $6.07 | 147,468 |
| 2023-02-17 | $6.02 | $6.04 | $6.01 | $6.02 | $6.02 | 80,086 |
| 2023-02-16 | $6.08 | $6.08 | $6.03 | $6.06 | $6.06 | 42,647 |
| 2023-02-15 | $6.04 | $6.06 | $6.02 | $6.05 | $6.05 | 49,206 |
| 2023-02-14 | $6.21 | $6.25 | $6.21 | $6.21 | $6.21 | 36,942 |
| 2023-02-13 | $6.18 | $6.23 | $6.18 | $6.22 | $6.22 | 91,424 |
| 2023-02-10 | $6.17 | $6.26 | $6.17 | $6.23 | $6.23 | 42,297 |
| 2023-02-09 | $6.18 | $6.25 | $6.18 | $6.22 | $6.22 | 97,659 |
| 2023-02-08 | $6.11 | $6.18 | $6.11 | $6.14 | $6.14 | 119,193 |
| 2023-02-07 | $6.13 | $6.14 | $6.09 | $6.13 | $6.13 | 73,932 |
| 2023-02-06 | $6.18 | $6.18 | $6.12 | $6.16 | $6.16 | 98,431 |
| 2023-02-03 | $6.30 | $6.30 | $6.20 | $6.22 | $6.22 | 61,885 |
| 2023-02-02 | $6.31 | $6.39 | $6.31 | $6.36 | $6.36 | 70,810 |
| 2023-02-01 | $6.40 | $6.45 | $6.36 | $6.45 | $6.45 | 115,132 |
| 2023-01-31 | $6.37 | $6.37 | $6.24 | $6.31 | $6.31 | 76,350 |
| 2023-01-30 | $6.46 | $6.53 | $6.38 | $6.46 | $6.46 | 140,505 |
| 2023-01-27 | $6.35 | $6.38 | $6.34 | $6.38 | $6.38 | 74,934 |
| 2023-01-26 | $6.37 | $6.41 | $6.37 | $6.40 | $6.40 | 796,357 |
| 2023-01-25 | $6.31 | $6.37 | $6.31 | $6.34 | $6.34 | 132,590 |
| 2023-01-24 | $6.36 | $6.40 | $6.28 | $6.39 | $6.39 | 137,591 |
| 2023-01-23 | $6.30 | $6.40 | $6.29 | $6.37 | $6.37 | 168,471 |
| 2023-01-20 | $6.30 | $6.34 | $6.27 | $6.34 | $6.34 | 100,882 |
| 2023-01-19 | $6.25 | $6.28 | $6.23 | $6.28 | $6.28 | 238,865 |
| 2023-01-18 | $6.29 | $6.30 | $6.23 | $6.24 | $6.24 | 167,962 |
| 2023-01-17 | $6.33 | $6.33 | $6.24 | $6.29 | $6.29 | 343,547 |
| 2023-01-13 | $6.20 | $6.23 | $6.19 | $6.21 | $6.21 | 266,112 |
| 2023-01-12 | $6.16 | $6.19 | $6.13 | $6.18 | $6.18 | 236,856 |
| 2023-01-11 | $6.10 | $6.12 | $6.08 | $6.11 | $6.11 | 91,339 |
| 2023-01-10 | $6.21 | $6.24 | $6.19 | $6.24 | $6.24 | 73,531 |
| 2023-01-09 | $6.25 | $6.27 | $6.19 | $6.23 | $6.23 | 572,297 |
| 2023-01-06 | $6.02 | $6.25 | $6.02 | $6.23 | $6.23 | 182,018 |
| 2023-01-05 | $6.22 | $6.22 | $6.17 | $6.18 | $6.18 | 311,500 |
| 2023-01-04 | $6.07 | $6.16 | $6.07 | $6.16 | $6.16 | 281,766 |
| 2023-01-03 | $6.03 | $6.04 | $6.00 | $6.01 | $6.01 | 871,967 |
| 2022-12-30 | $5.75 | $5.99 | $5.75 | $5.95 | $5.95 | 249,336 |
| 2022-12-29 | $5.96 | $5.97 | $5.94 | $5.96 | $5.96 | 241,976 |
| 2022-12-28 | $6.18 | $6.18 | $5.81 | $5.96 | $5.96 | 285,367 |
| 2022-12-27 | $5.68 | $6.02 | $5.68 | $6.00 | $6.00 | 500,704 |
| 2022-12-23 | $5.69 | $5.89 | $5.69 | $5.85 | $5.85 | 224,882 |
| 2022-12-22 | $5.86 | $5.89 | $5.84 | $5.86 | $5.86 | 286,645 |
| 2022-12-21 | $5.61 | $5.81 | $5.61 | $5.81 | $5.81 | 223,029 |
| 2022-12-20 | $5.65 | $5.85 | $5.65 | $5.83 | $5.83 | 240,013 |
| 2022-12-19 | $5.59 | $5.77 | $5.59 | $5.74 | $5.74 | 448,511 |
| 2022-12-16 | $5.90 | $5.90 | $5.63 | $5.75 | $5.75 | 531,204 |
| 2022-12-15 | $5.73 | $5.73 | $5.63 | $5.69 | $5.69 | 319,680 |
| 2022-12-14 | $5.71 | $5.72 | $5.69 | $5.72 | $5.72 | 543,167 |
| 2022-12-13 | $5.90 | $5.90 | $5.71 | $5.73 | $5.73 | 415,055 |
| 2022-12-12 | $5.76 | $5.76 | $5.71 | $5.74 | $5.74 | 420,644 |
| 2022-12-09 | $5.65 | $5.78 | $5.65 | $5.69 | $5.69 | 387,273 |
| 2022-12-08 | $5.47 | $5.68 | $5.47 | $5.63 | $5.63 | 299,473 |
| 2022-12-07 | $5.57 | $5.60 | $5.54 | $5.58 | $5.58 | 276,616 |
| 2022-12-06 | $5.49 | $5.67 | $5.49 | $5.65 | $5.65 | 207,181 |
| 2022-12-05 | $5.75 | $5.75 | $5.62 | $5.65 | $5.65 | 778,594 |
| 2022-12-02 | $5.58 | $5.67 | $5.56 | $5.62 | $5.62 | 631,898 |
| 2022-12-01 | $5.69 | $5.71 | $5.67 | $5.70 | $5.70 | 223,810 |
| 2022-11-30 | $5.63 | $5.77 | $5.63 | $5.73 | $5.73 | 301,642 |
| 2022-11-29 | $5.60 | $5.64 | $5.57 | $5.60 | $5.60 | 721,641 |
| 2022-11-28 | $5.34 | $5.58 | $5.34 | $5.54 | $5.54 | 621,421 |
| 2022-11-25 | $5.60 | $5.60 | $5.49 | $5.53 | $5.53 | 295,454 |
| 2022-11-23 | $5.60 | $5.60 | $5.57 | $5.58 | $5.58 | 380,236 |
| 2022-11-22 | $5.56 | $5.70 | $5.53 | $5.57 | $5.57 | 722,610 |
| 2022-11-21 | $5.36 | $5.56 | $5.36 | $5.56 | $5.56 | 616,969 |
| 2022-11-18 | $5.71 | $5.71 | $5.36 | $5.53 | $5.53 | 196,307 |
| 2022-11-17 | $5.50 | $5.70 | $5.50 | $5.62 | $5.62 | 305,174 |
| 2022-11-16 | $5.56 | $5.59 | $5.51 | $5.51 | $5.51 | 287,381 |
| 2022-11-15 | $5.45 | $5.64 | $5.45 | $5.56 | $5.56 | 362,526 |
| 2022-11-14 | $5.22 | $5.40 | $5.22 | $5.37 | $5.37 | 469,819 |
| 2022-11-11 | $5.25 | $5.40 | $5.25 | $5.36 | $5.36 | 449,991 |
| 2022-11-10 | $5.23 | $5.29 | $5.22 | $5.23 | $5.23 | 480,719 |
| 2022-11-09 | $5.03 | $5.23 | $5.03 | $5.20 | $5.20 | 331,251 |
| 2022-11-08 | $5.16 | $5.34 | $5.16 | $5.34 | $5.34 | 784,798 |
| 2022-11-07 | $5.30 | $5.31 | $5.26 | $5.27 | $5.27 | 544,337 |
| 2022-11-04 | $5.11 | $5.23 | $5.11 | $5.23 | $5.23 | 369,897 |
| 2022-11-03 | $4.97 | $5.04 | $4.97 | $5.01 | $5.01 | 366,766 |
| 2022-11-02 | $5.08 | $5.08 | $4.99 | $5.02 | $5.02 | 1,785,706 |
| 2022-11-01 | $4.81 | $4.99 | $4.81 | $4.94 | $4.94 | 3,018,499 |
| 2022-10-31 | $5.05 | $5.05 | $4.90 | $4.95 | $4.95 | 509,701 |
| 2022-10-28 | $5.05 | $5.12 | $5.05 | $5.08 | $5.08 | 430,069 |
| 2022-10-27 | $4.98 | $5.14 | $4.98 | $5.10 | $5.10 | 377,258 |
| 2022-10-26 | $4.98 | $5.24 | $4.98 | $5.09 | $5.09 | 403,506 |
| 2022-10-25 | $5.00 | $5.12 | $5.00 | $5.10 | $5.10 | 578,556 |
| 2022-10-24 | $5.32 | $5.32 | $5.05 | $5.12 | $5.12 | 417,650 |
| 2022-10-21 | $5.25 | $5.28 | $5.21 | $5.27 | $5.27 | 174,546 |
| 2022-10-20 | $5.35 | $5.38 | $5.30 | $5.35 | $5.35 | 251,159 |
| 2022-10-19 | $5.31 | $5.33 | $5.26 | $5.27 | $5.27 | 325,071 |
| 2022-10-18 | $5.55 | $5.55 | $5.29 | $5.30 | $5.30 | 562,883 |
| 2022-10-17 | $5.40 | $5.45 | $5.34 | $5.41 | $5.41 | 935,549 |
| 2022-10-14 | $5.24 | $5.45 | $5.24 | $5.30 | $5.30 | 271,662 |
| 2022-10-13 | $5.32 | $5.42 | $5.30 | $5.38 | $5.38 | 503,194 |
| 2022-10-12 | $5.18 | $5.37 | $5.18 | $5.32 | $5.32 | 236,530 |
| 2022-10-11 | $5.31 | $5.48 | $5.31 | $5.42 | $5.42 | 472,141 |
| 2022-10-10 | $5.50 | $5.52 | $5.47 | $5.47 | $5.47 | 319,068 |
| 2022-10-07 | $5.54 | $5.63 | $5.44 | $5.59 | $5.59 | 95,894 |
| 2022-10-06 | $5.73 | $5.73 | $5.65 | $5.67 | $5.67 | 189,989 |
| 2022-10-05 | $5.65 | $5.75 | $5.65 | $5.73 | $5.73 | 280,819 |
| 2022-10-04 | $5.62 | $5.75 | $5.30 | $5.63 | $5.63 | 977,758 |
| 2022-10-03 | $5.32 | $5.64 | $5.32 | $5.54 | $5.54 | 310,360 |
| 2022-09-30 | $5.50 | $5.50 | $5.46 | $5.48 | $5.48 | 472,517 |
| 2022-09-29 | $5.47 | $5.63 | $5.40 | $5.44 | $5.44 | 874,513 |
| 2022-09-28 | $5.55 | $5.56 | $5.49 | $5.55 | $5.55 | 537,387 |
| 2022-09-27 | $5.68 | $5.72 | $5.63 | $5.65 | $5.65 | 809,122 |
| 2022-09-26 | $5.66 | $5.66 | $5.58 | $5.62 | $5.62 | 355,875 |
| 2022-09-23 | $5.90 | $5.96 | $5.75 | $5.91 | $5.91 | 140,279 |
| 2022-09-22 | $5.97 | $6.00 | $5.94 | $5.94 | $5.94 | 206,011 |
| 2022-09-21 | $5.97 | $6.08 | $5.97 | $6.04 | $6.04 | 382,607 |
| 2022-09-20 | $6.07 | $6.08 | $6.05 | $6.05 | $6.05 | 306,077 |
| 2022-09-19 | $6.10 | $6.12 | $6.07 | $6.10 | $6.10 | 254,593 |
| 2022-09-16 | $6.05 | $6.20 | $6.05 | $6.17 | $6.17 | 128,846 |
| 2022-09-15 | $6.10 | $6.10 | $6.02 | $6.03 | $6.03 | 905,946 |
| 2022-09-14 | $6.03 | $6.07 | $6.03 | $6.07 | $6.07 | 156,947 |
| 2022-09-13 | $5.97 | $6.13 | $5.97 | $6.06 | $6.06 | 303,658 |
| 2022-09-12 | $5.97 | $6.07 | $5.97 | $6.03 | $6.03 | 424,080 |
| 2022-09-09 | $6.02 | $6.04 | $5.99 | $6.01 | $6.01 | 282,246 |
| 2022-09-08 | $5.79 | $6.00 | $5.79 | $5.96 | $5.96 | 326,664 |
| 2022-09-07 | $6.00 | $6.04 | $6.00 | $6.04 | $6.04 | 202,342 |
| 2022-09-06 | $6.11 | $6.12 | $6.08 | $6.09 | $6.09 | 207,087 |
| 2022-09-02 | $6.02 | $6.25 | $6.02 | $6.19 | $6.19 | 178,849 |
| 2022-09-01 | $6.11 | $6.38 | $6.11 | $6.33 | $6.22 | 449,035 |
| 2022-08-31 | $6.43 | $6.43 | $6.37 | $6.37 | $6.26 | 230,717 |
| 2022-08-30 | $6.64 | $6.64 | $6.39 | $6.40 | $6.29 | 136,907 |
| 2022-08-29 | $6.45 | $6.46 | $6.43 | $6.44 | $6.33 | 168,597 |
| 2022-08-26 | $6.60 | $6.62 | $6.56 | $6.56 | $6.45 | 243,313 |
| 2022-08-25 | $6.68 | $6.68 | $6.49 | $6.52 | $6.52 | 174,266 |
| 2022-08-24 | $6.40 | $6.47 | $6.40 | $6.44 | $6.44 | 134,629 |
| 2022-08-23 | $6.55 | $6.58 | $6.53 | $6.58 | $6.58 | 267,078 |
| 2022-08-22 | $6.62 | $6.64 | $6.60 | $6.62 | $6.62 | 277,122 |
| 2022-08-19 | $6.50 | $6.60 | $6.50 | $6.56 | $6.56 | 68,610 |
| 2022-08-18 | $6.57 | $6.65 | $6.53 | $6.53 | $6.53 | 190,270 |
| 2022-08-17 | $6.49 | $6.58 | $6.49 | $6.57 | $6.57 | 222,962 |
| 2022-08-16 | $6.65 | $6.68 | $6.58 | $6.59 | $6.59 | 129,627 |
| 2022-08-15 | $6.64 | $6.67 | $6.60 | $6.67 | $6.67 | 198,121 |
| 2022-08-12 | $6.58 | $6.68 | $6.58 | $6.64 | $6.64 | 382,766 |
| 2022-08-11 | $6.62 | $6.67 | $6.62 | $6.64 | $6.64 | 151,288 |
| 2022-08-10 | $6.62 | $6.63 | $6.58 | $6.62 | $6.62 | 141,588 |
| 2022-08-09 | $6.60 | $6.62 | $6.55 | $6.60 | $6.60 | 336,404 |
| 2022-08-08 | $6.35 | $6.56 | $6.35 | $6.56 | $6.56 | 227,640 |
| 2022-08-05 | $6.55 | $6.59 | $6.55 | $6.56 | $6.56 | 157,190 |
| 2022-08-04 | $6.40 | $6.58 | $6.40 | $6.54 | $6.54 | 80,032 |
| 2022-08-03 | $6.41 | $6.46 | $6.40 | $6.46 | $6.46 | 142,863 |
| 2022-08-02 | $6.40 | $6.50 | $6.32 | $6.41 | $6.41 | 747,202 |
| 2022-08-01 | $6.50 | $6.57 | $6.50 | $6.56 | $6.56 | 192,401 |
| 2022-07-29 | $6.56 | $6.58 | $6.53 | $6.56 | $6.56 | 85,047 |
| 2022-07-28 | $6.48 | $6.60 | $6.48 | $6.58 | $6.58 | 246,508 |
| 2022-07-27 | $6.48 | $6.64 | $6.48 | $6.62 | $6.62 | 119,194 |
| 2022-07-26 | $6.69 | $6.69 | $6.66 | $6.66 | $6.66 | 111,140 |
| 2022-07-25 | $6.48 | $6.63 | $6.48 | $6.54 | $6.54 | 261,034 |
| 2022-07-22 | $6.57 | $6.58 | $6.53 | $6.54 | $6.54 | 298,371 |
| 2022-07-21 | $6.64 | $6.64 | $6.60 | $6.60 | $6.60 | 76,588 |
| 2022-07-20 | $6.48 | $6.69 | $6.48 | $6.64 | $6.64 | 113,750 |
| 2022-07-19 | $6.66 | $6.74 | $6.66 | $6.72 | $6.72 | 286,838 |
| 2022-07-18 | $6.75 | $6.79 | $6.73 | $6.76 | $6.76 | 158,431 |
| 2022-07-15 | $6.49 | $6.65 | $6.49 | $6.60 | $6.60 | 120,660 |
| 2022-07-14 | $6.61 | $6.61 | $6.57 | $6.59 | $6.59 | 118,232 |
| 2022-07-13 | $6.85 | $6.85 | $6.68 | $6.73 | $6.73 | 247,046 |
| 2022-07-12 | $6.69 | $6.73 | $6.69 | $6.69 | $6.69 | 181,712 |
| 2022-07-11 | $6.50 | $6.71 | $6.50 | $6.68 | $6.68 | 167,731 |
| 2022-07-08 | $6.74 | $6.76 | $6.72 | $6.74 | $6.74 | 90,808 |
| 2022-07-07 | $6.70 | $6.75 | $6.67 | $6.71 | $6.71 | 139,231 |
| 2022-07-06 | $6.48 | $6.67 | $6.48 | $6.62 | $6.62 | 257,762 |
| 2022-07-05 | $6.67 | $6.71 | $6.67 | $6.71 | $6.71 | 176,106 |
| 2022-07-01 | $6.72 | $6.74 | $6.68 | $6.72 | $6.72 | 73,257 |
| 2022-06-30 | $6.50 | $6.76 | $6.50 | $6.71 | $6.71 | 97,516 |
| 2022-06-29 | $6.73 | $6.77 | $6.72 | $6.73 | $6.73 | 138,298 |
| 2022-06-28 | $7.01 | $7.01 | $6.80 | $6.80 | $6.80 | 121,066 |
| 2022-06-27 | $6.73 | $6.74 | $6.68 | $6.70 | $6.70 | 146,183 |
| 2022-06-24 | $6.87 | $6.87 | $6.67 | $6.71 | $6.71 | 120,186 |
| 2022-06-23 | $6.65 | $6.66 | $6.62 | $6.63 | $6.63 | 112,102 |
| 2022-06-22 | $6.88 | $6.88 | $6.60 | $6.62 | $6.62 | 202,122 |
| 2022-06-21 | $6.65 | $6.84 | $6.56 | $6.66 | $6.66 | 168,003 |
| 2022-06-17 | $6.50 | $6.57 | $6.49 | $6.50 | $6.50 | 188,602 |
| 2022-06-16 | $6.48 | $6.66 | $6.48 | $6.60 | $6.60 | 159,404 |
| 2022-06-15 | $6.48 | $6.68 | $6.48 | $6.66 | $6.66 | 127,749 |
| 2022-06-14 | $6.65 | $6.81 | $6.65 | $6.65 | $6.65 | 174,990 |
| 2022-06-13 | $6.79 | $6.79 | $6.45 | $6.70 | $6.70 | 190,487 |
| 2022-06-10 | $6.73 | $6.73 | $6.65 | $6.68 | $6.68 | 144,372 |
| 2022-06-09 | $6.81 | $6.81 | $6.71 | $6.71 | $6.71 | 126,917 |
| 2022-06-08 | $6.90 | $6.90 | $6.83 | $6.83 | $6.83 | 240,968 |
| 2022-06-07 | $6.90 | $6.98 | $6.89 | $6.94 | $6.94 | 179,045 |
| 2022-06-06 | $7.03 | $7.03 | $6.93 | $6.98 | $6.98 | 171,911 |
| 2022-06-03 | $7.05 | $7.06 | $7.01 | $7.03 | $7.03 | 79,041 |
| 2022-06-02 | $7.02 | $7.06 | $7.00 | $7.05 | $7.05 | 194,510 |
| 2022-06-01 | $7.08 | $7.09 | $7.00 | $7.02 | $7.02 | 100,386 |
| 2022-05-31 | $7.14 | $7.14 | $6.98 | $7.00 | $7.00 | 215,052 |
| 2022-05-27 | $7.12 | $7.12 | $7.08 | $7.11 | $7.11 | 85,690 |
| 2022-05-26 | $6.95 | $7.05 | $6.95 | $7.03 | $7.03 | 112,225 |
| 2022-05-25 | $6.87 | $6.89 | $6.83 | $6.85 | $6.85 | 123,576 |
| 2022-05-24 | $6.66 | $6.86 | $6.66 | $6.76 | $6.76 | 125,726 |
| 2022-05-23 | $7.08 | $7.14 | $7.08 | $7.11 | $6.87 | 296,822 |
| 2022-05-20 | $7.15 | $7.15 | $7.03 | $7.10 | $6.85 | 82,258 |
| 2022-05-19 | $7.00 | $7.10 | $6.96 | $7.06 | $6.82 | 102,408 |
| 2022-05-18 | $7.01 | $7.01 | $6.87 | $6.92 | $6.68 | 187,840 |
| 2022-05-17 | $7.13 | $7.13 | $6.92 | $6.95 | $6.71 | 73,371 |
| 2022-05-16 | $6.90 | $6.94 | $6.89 | $6.89 | $6.65 | 233,295 |
| 2022-05-13 | $6.82 | $6.94 | $6.82 | $6.89 | $6.66 | 229,134 |
| 2022-05-12 | $6.75 | $6.81 | $6.72 | $6.74 | $6.51 | 127,507 |
| 2022-05-11 | $6.88 | $6.88 | $6.78 | $6.78 | $6.55 | 115,524 |
| 2022-05-10 | $6.65 | $6.89 | $6.65 | $6.86 | $6.63 | 806,854 |
| 2022-05-09 | $6.86 | $6.90 | $6.81 | $6.86 | $6.62 | 137,601 |
| 2022-05-06 | $6.92 | $6.93 | $6.90 | $6.93 | $6.69 | 145,680 |
| 2022-05-05 | $7.06 | $7.06 | $6.91 | $6.91 | $6.68 | 86,515 |
| 2022-05-04 | $6.98 | $7.14 | $6.98 | $7.12 | $6.87 | 107,510 |
| 2022-05-03 | $6.91 | $6.92 | $6.85 | $6.91 | $6.68 | 111,084 |
| 2022-05-02 | $6.90 | $6.97 | $6.87 | $6.92 | $6.68 | 155,307 |
| 2022-04-29 | $7.15 | $7.15 | $6.95 | $6.95 | $6.71 | 143,626 |
| 2022-04-28 | $7.28 | $7.28 | $6.97 | $7.02 | $6.78 | 93,384 |
| 2022-04-27 | $7.09 | $7.09 | $6.91 | $6.93 | $6.69 | 125,472 |
| 2022-04-26 | $7.00 | $7.00 | $6.87 | $6.89 | $6.66 | 217,744 |
| 2022-04-25 | $7.10 | $7.10 | $7.03 | $7.07 | $6.83 | 123,937 |
| 2022-04-22 | $7.21 | $7.24 | $7.17 | $7.19 | $6.95 | 49,757 |
| 2022-04-21 | $7.31 | $7.34 | $7.25 | $7.25 | $7.00 | 77,006 |
| 2022-04-20 | $7.39 | $7.39 | $7.24 | $7.28 | $7.03 | 86,995 |
| 2022-04-19 | $7.17 | $7.28 | $7.17 | $7.28 | $7.03 | 868,269 |
| 2022-04-18 | $7.05 | $7.20 | $7.05 | $7.12 | $6.88 | 314,307 |
| 2022-04-14 | $7.10 | $7.19 | $7.10 | $7.15 | $6.91 | 246,968 |
| 2022-04-13 | $7.14 | $7.20 | $7.14 | $7.16 | $6.92 | 94,842 |
| 2022-04-12 | $7.22 | $7.22 | $7.12 | $7.12 | $6.88 | 82,808 |
| 2022-04-11 | $7.17 | $7.26 | $7.07 | $7.23 | $6.98 | 50,253 |
| 2022-04-08 | $7.16 | $7.19 | $7.15 | $7.16 | $6.92 | 144,253 |
| 2022-04-07 | $7.05 | $7.12 | $7.05 | $7.05 | $6.81 | 90,162 |
| 2022-04-06 | $7.05 | $7.33 | $7.05 | $7.22 | $6.97 | 123,252 |
| 2022-04-05 | $7.58 | $7.58 | $7.27 | $7.30 | $7.05 | 58,638 |
| 2022-04-04 | $7.39 | $7.39 | $7.31 | $7.31 | $7.06 | 142,411 |
| 2022-04-01 | $7.27 | $7.40 | $7.27 | $7.37 | $7.11 | 83,423 |
| 2022-03-31 | $7.29 | $7.31 | $7.24 | $7.27 | $7.02 | 92,003 |
| 2022-03-30 | $7.51 | $7.51 | $7.43 | $7.43 | $7.18 | 80,980 |
| 2022-03-29 | $7.42 | $7.47 | $7.39 | $7.46 | $7.20 | 126,944 |
| 2022-03-28 | $7.43 | $7.45 | $7.39 | $7.43 | $7.17 | 48,685 |
| 2022-03-25 | $7.46 | $7.46 | $7.36 | $7.41 | $7.16 | 134,527 |
| 2022-03-24 | $7.36 | $7.39 | $7.33 | $7.38 | $7.13 | 52,981 |
| 2022-03-23 | $7.43 | $7.43 | $7.28 | $7.29 | $7.04 | 130,560 |
| 2022-03-22 | $7.22 | $7.37 | $7.22 | $7.32 | $7.07 | 404,232 |
| 2022-03-21 | $7.17 | $7.35 | $7.17 | $7.35 | $7.10 | 141,953 |
| 2022-03-18 | $7.07 | $7.38 | $7.07 | $7.35 | $7.10 | 141,953 |
| 2022-03-17 | $7.02 | $7.14 | $6.96 | $7.14 | $6.90 | 110,515 |
| 2022-03-16 | $6.78 | $7.02 | $6.76 | $7.01 | $6.77 | 404,083 |
| 2022-03-15 | $6.53 | $6.79 | $6.53 | $6.77 | $6.54 | 444,127 |
| 2022-03-14 | $6.87 | $6.93 | $6.80 | $6.85 | $6.62 | 124,350 |
| 2022-03-11 | $6.85 | $6.92 | $6.79 | $6.79 | $6.56 | 81,083 |
| 2022-03-10 | $6.85 | $6.95 | $6.85 | $6.87 | $6.64 | 159,366 |
| 2022-03-09 | $6.80 | $6.90 | $6.67 | $6.76 | $6.53 | 136,170 |
| 2022-03-08 | $6.96 | $6.96 | $6.71 | $6.77 | $6.54 | 992,473 |
| 2022-03-07 | $6.68 | $6.74 | $6.62 | $6.63 | $6.40 | 267,589 |
| 2022-03-04 | $6.65 | $6.75 | $6.65 | $6.71 | $6.48 | 198,080 |
| 2022-03-03 | $6.66 | $6.72 | $6.65 | $6.69 | $6.46 | 182,957 |
| 2022-03-02 | $6.80 | $6.80 | $6.62 | $6.69 | $6.46 | 416,565 |
| 2022-03-01 | $6.73 | $6.93 | $6.73 | $6.89 | $6.66 | 262,934 |
| 2022-02-28 | $7.14 | $7.14 | $6.95 | $7.02 | $6.78 | 603,830 |
| 2022-02-25 | $7.12 | $7.15 | $7.08 | $7.15 | $6.91 | 192,684 |
| 2022-02-24 | $6.92 | $7.20 | $6.92 | $7.19 | $6.94 | 274,973 |
| 2022-02-23 | $7.42 | $7.42 | $7.37 | $7.39 | $7.13 | 100,409 |
| 2022-02-22 | $7.41 | $7.59 | $7.39 | $7.40 | $7.15 | 223,852 |
| 2022-02-18 | $7.64 | $7.65 | $7.60 | $7.61 | $7.35 | 231,210 |
| 2022-02-17 | $7.70 | $7.70 | $7.62 | $7.65 | $7.39 | 417,575 |
| 2022-02-16 | $7.63 | $7.63 | $7.45 | $7.57 | $7.31 | 55,688 |
| 2022-02-15 | $7.29 | $7.63 | $7.29 | $7.57 | $7.31 | 71,085 |
| 2022-02-14 | $7.56 | $7.60 | $7.55 | $7.56 | $7.30 | 209,879 |
| 2022-02-11 | $7.55 | $7.66 | $7.55 | $7.58 | $7.32 | 160,438 |
| 2022-02-10 | $7.40 | $7.53 | $7.32 | $7.45 | $7.20 | 100,692 |
| 2022-02-09 | $7.15 | $7.31 | $7.15 | $7.30 | $7.05 | 153,841 |
| 2022-02-08 | $7.15 | $7.26 | $7.14 | $7.24 | $7.00 | 137,188 |
| 2022-02-07 | $7.00 | $7.13 | $7.00 | $7.09 | $6.84 | 33,418 |
| 2022-02-04 | $6.98 | $7.14 | $6.82 | $7.09 | $6.85 | 106,578 |
| 2022-02-03 | $7.10 | $7.15 | $7.07 | $7.11 | $6.87 | 45,561 |
| 2022-02-02 | $7.27 | $7.27 | $7.10 | $7.14 | $6.90 | 230,414 |
| 2022-02-01 | $7.17 | $7.17 | $7.11 | $7.17 | $6.93 | 143,137 |
| 2022-01-31 | $7.08 | $7.18 | $7.06 | $7.13 | $6.89 | 404,516 |
| 2022-01-28 | $7.13 | $7.13 | $7.00 | $7.06 | $6.82 | 516,742 |
| 2022-01-27 | $7.06 | $7.13 | $7.05 | $7.10 | $6.86 | 826,596 |
| 2022-01-26 | $7.17 | $7.17 | $7.03 | $7.06 | $6.82 | 125,505 |
| 2022-01-25 | $7.20 | $7.39 | $7.01 | $7.19 | $6.95 | 110,259 |
| 2022-01-24 | $7.17 | $7.19 | $7.11 | $7.18 | $6.93 | 407,463 |
| 2022-01-21 | $7.15 | $7.15 | $7.07 | $7.09 | $6.85 | 239,996 |
| 2022-01-20 | $7.09 | $7.14 | $7.08 | $7.11 | $6.87 | 730,512 |
| 2022-01-19 | $7.11 | $7.14 | $7.10 | $7.12 | $6.88 | 423,753 |
| 2022-01-18 | $7.07 | $7.14 | $7.07 | $7.12 | $6.88 | 423,753 |
| 2022-01-14 | $7.04 | $7.09 | $6.98 | $7.02 | $6.78 | 140,851 |
| 2022-01-13 | $7.02 | $7.18 | $7.00 | $7.05 | $6.81 | 166,655 |
| 2022-01-12 | $6.83 | $6.95 | $6.83 | $6.95 | $6.71 | 118,643 |
| 2022-01-11 | $6.87 | $6.92 | $6.84 | $6.92 | $6.68 | 215,176 |
| 2022-01-10 | $6.78 | $6.92 | $6.78 | $6.89 | $6.66 | 1,561,744 |
| 2022-01-07 | $6.71 | $6.78 | $6.71 | $6.77 | $6.54 | 370,797 |
| 2022-01-06 | $6.72 | $6.72 | $6.67 | $6.69 | $6.46 | 468,374 |
| 2022-01-05 | $6.66 | $6.70 | $6.65 | $6.65 | $6.42 | 374,237 |
| 2022-01-04 | $6.55 | $6.69 | $6.54 | $6.61 | $6.39 | 274,359 |
| 2022-01-03 | $6.48 | $6.59 | $6.47 | $6.56 | $6.33 | 533,454 |
| 2021-12-31 | $6.29 | $6.48 | $6.29 | $6.42 | $6.20 | 411,090 |
| 2021-12-30 | $6.50 | $6.53 | $6.48 | $6.52 | $6.30 | 660,108 |
| 2021-12-29 | $6.46 | $6.51 | $6.46 | $6.49 | $6.27 | 508,340 |
| 2021-12-28 | $6.43 | $6.49 | $6.43 | $6.47 | $6.25 | 754,479 |
| 2021-12-27 | $6.25 | $6.36 | $6.25 | $6.34 | $6.12 | 725,772 |
| 2021-12-23 | $6.30 | $6.36 | $6.30 | $6.33 | $6.11 | 368,840 |
| 2021-12-22 | $6.27 | $6.30 | $6.25 | $6.30 | $6.09 | 191,351 |
| 2021-12-21 | $6.21 | $6.30 | $6.21 | $6.29 | $6.08 | 407,506 |
| 2021-12-20 | $6.27 | $6.38 | $6.27 | $6.36 | $6.14 | 870,975 |
| 2021-12-17 | $6.31 | $6.36 | $6.29 | $6.34 | $6.12 | 509,629 |
| 2021-12-16 | $6.28 | $6.37 | $6.28 | $6.31 | $6.10 | 514,271 |
| 2021-12-15 | $6.13 | $6.36 | $6.13 | $6.31 | $6.10 | 410,529 |
| 2021-12-14 | $6.10 | $6.33 | $6.10 | $6.31 | $6.09 | 398,405 |
| 2021-12-13 | $6.31 | $6.39 | $6.31 | $6.33 | $6.11 | 422,218 |
| 2021-12-10 | $6.26 | $6.40 | $6.26 | $6.39 | $6.17 | 603,752 |
| 2021-12-09 | $6.19 | $6.45 | $6.19 | $6.37 | $6.15 | 1,556,206 |
| 2021-12-08 | $6.17 | $6.40 | $6.17 | $6.37 | $6.15 | 226,996 |
| 2021-12-07 | $6.43 | $6.50 | $6.43 | $6.47 | $6.25 | 452,854 |
| 2021-12-06 | $6.44 | $6.44 | $6.40 | $6.44 | $6.22 | 714,329 |
| 2021-12-03 | $6.15 | $6.40 | $6.14 | $6.37 | $6.15 | 346,260 |
| 2021-12-02 | $6.24 | $6.34 | $6.24 | $6.29 | $6.08 | 344,841 |
| 2021-12-01 | $6.04 | $6.32 | $6.04 | $6.25 | $6.04 | 343,390 |
| 2021-11-30 | $6.00 | $6.35 | $6.00 | $6.25 | $6.04 | 487,965 |
| 2021-11-29 | $6.45 | $6.53 | $6.39 | $6.42 | $6.20 | 305,629 |
| 2021-11-26 | $6.50 | $6.60 | $6.48 | $6.51 | $6.29 | 300,320 |
| 2021-11-24 | $6.63 | $6.67 | $6.61 | $6.65 | $6.42 | 175,484 |
| 2021-11-23 | $6.63 | $6.66 | $6.62 | $6.63 | $6.40 | 675,226 |
| 2021-11-22 | $6.58 | $6.75 | $6.58 | $6.64 | $6.41 | 257,681 |
| 2021-11-19 | $6.55 | $6.65 | $6.55 | $6.60 | $6.38 | 187,704 |
| 2021-11-18 | $6.55 | $6.66 | $6.55 | $6.61 | $6.39 | 276,210 |
| 2021-11-17 | $6.67 | $6.70 | $6.60 | $6.62 | $6.40 | 754,814 |
| 2021-11-16 | $6.65 | $6.70 | $6.65 | $6.69 | $6.46 | 309,257 |
| 2021-11-15 | $6.60 | $6.70 | $6.60 | $6.68 | $6.45 | 280,679 |
| 2021-11-12 | $6.84 | $6.90 | $6.69 | $6.73 | $6.50 | 199,864 |
| 2021-11-11 | $7.06 | $7.06 | $6.70 | $6.75 | $6.52 | 174,880 |
| 2021-11-10 | $6.70 | $6.72 | $6.69 | $6.69 | $6.46 | 150,917 |
| 2021-11-09 | $6.55 | $6.85 | $6.55 | $6.72 | $6.49 | 468,241 |
| 2021-11-08 | $6.86 | $7.01 | $6.55 | $6.79 | $6.56 | 174,750 |
| 2021-11-05 | $6.55 | $6.75 | $6.55 | $6.68 | $6.45 | 172,037 |
| 2021-11-04 | $6.59 | $6.81 | $6.59 | $6.61 | $6.39 | 199,945 |
| 2021-11-03 | $6.60 | $6.77 | $6.60 | $6.77 | $6.54 | 175,059 |
| 2021-11-02 | $6.72 | $6.73 | $6.68 | $6.71 | $6.48 | 166,288 |
| 2021-11-01 | $6.80 | $6.80 | $6.63 | $6.71 | $6.48 | 166,288 |
| 2021-10-29 | $6.72 | $6.75 | $6.68 | $6.70 | $6.47 | 201,720 |
| 2021-10-28 | $6.93 | $6.93 | $6.70 | $6.74 | $6.51 | 204,477 |
| 2021-10-27 | $6.55 | $6.81 | $6.55 | $6.71 | $6.48 | 404,116 |
| 2021-10-26 | $6.55 | $6.75 | $6.55 | $6.73 | $6.50 | 114,901 |
| 2021-10-25 | $6.75 | $6.77 | $6.74 | $6.75 | $6.52 | 154,636 |
| 2021-10-22 | $6.88 | $6.88 | $6.72 | $6.75 | $6.52 | 82,303 |
| 2021-10-21 | $7.02 | $7.02 | $6.63 | $6.77 | $6.54 | 102,010 |
| 2021-10-20 | $6.61 | $6.82 | $6.61 | $6.80 | $6.57 | 147,260 |
| 2021-10-19 | $6.68 | $6.85 | $6.68 | $6.82 | $6.58 | 190,341 |
| 2021-10-18 | $6.50 | $6.93 | $6.50 | $6.75 | $6.52 | 842,437 |
| 2021-10-15 | $6.73 | $6.74 | $6.68 | $6.73 | $6.50 | 110,742 |
| 2021-10-14 | $6.50 | $6.79 | $6.50 | $6.76 | $6.53 | 154,190 |
| 2021-10-13 | $6.74 | $6.78 | $6.73 | $6.78 | $6.55 | 309,375 |
| 2021-10-12 | $6.70 | $6.95 | $6.70 | $6.70 | $6.47 | 615,208 |
| 2021-10-11 | $6.81 | $6.83 | $6.70 | $6.73 | $6.50 | 174,845 |
| 2021-10-08 | $6.72 | $6.72 | $6.69 | $6.72 | $6.49 | 116,591 |
| 2021-10-07 | $6.57 | $6.70 | $6.57 | $6.66 | $6.43 | 104,890 |
| 2021-10-06 | $6.59 | $6.70 | $6.46 | $6.69 | $6.46 | 138,823 |
| 2021-10-05 | $6.63 | $6.67 | $6.62 | $6.66 | $6.43 | 221,255 |
| 2021-10-04 | $6.77 | $6.77 | $6.56 | $6.56 | $6.34 | 135,632 |
| 2021-10-01 | $6.72 | $6.72 | $6.54 | $6.58 | $6.36 | 192,467 |
| 2021-09-30 | $6.65 | $6.65 | $6.59 | $6.60 | $6.38 | 371,404 |
| 2021-09-29 | $6.60 | $6.64 | $6.58 | $6.61 | $6.39 | 230,018 |
| 2021-09-28 | $6.51 | $6.51 | $6.42 | $6.45 | $6.23 | 232,442 |
| 2021-09-27 | $6.44 | $6.55 | $6.44 | $6.51 | $6.29 | 582,215 |
| 2021-09-24 | $6.58 | $6.66 | $6.48 | $6.50 | $6.28 | 314,125 |
| 2021-09-23 | $6.65 | $6.68 | $6.63 | $6.67 | $6.44 | 157,729 |
| 2021-09-22 | $6.58 | $6.70 | $6.58 | $6.68 | $6.45 | 226,494 |
| 2021-09-21 | $6.55 | $6.58 | $6.55 | $6.56 | $6.34 | 333,067 |
| 2021-09-20 | $6.50 | $6.65 | $6.44 | $6.49 | $6.27 | 330,951 |
| 2021-09-17 | $6.73 | $6.76 | $6.68 | $6.70 | $6.47 | 227,922 |
| 2021-09-16 | $7.09 | $7.09 | $6.81 | $6.92 | $6.68 | 135,065 |
| 2021-09-15 | $6.95 | $6.96 | $6.86 | $6.93 | $6.69 | 1,140,943 |
| 2021-09-14 | $7.02 | $7.03 | $6.93 | $6.95 | $6.71 | 198,728 |
| 2021-09-13 | $7.17 | $7.17 | $7.03 | $7.05 | $6.81 | 386,020 |
| 2021-09-10 | $6.98 | $7.05 | $6.98 | $7.02 | $6.78 | 93,191 |
| 2021-09-09 | $7.04 | $7.04 | $6.89 | $6.90 | $6.66 | 258,181 |
| 2021-09-08 | $6.92 | $7.04 | $6.92 | $7.01 | $6.77 | 221,801 |
| 2021-09-07 | $7.09 | $7.22 | $7.02 | $7.02 | $6.78 | 187,378 |
| 2021-09-03 | $7.25 | $7.25 | $7.14 | $7.21 | $6.96 | 313,402 |
| 2021-09-02 | $7.27 | $7.34 | $7.27 | $7.33 | $6.98 | 150,775 |
| 2021-09-01 | $7.20 | $7.30 | $7.19 | $7.28 | $6.93 | 161,388 |
| 2021-08-31 | $7.11 | $7.28 | $7.11 | $7.28 | $6.93 | 97,576 |
| 2021-08-30 | $7.27 | $7.28 | $7.24 | $7.26 | $6.92 | 78,672 |
| 2021-08-27 | $7.25 | $7.27 | $7.18 | $7.23 | $6.88 | 93,370 |
| 2021-08-26 | $7.31 | $7.35 | $7.31 | $7.33 | $6.98 | 101,331 |
| 2021-08-25 | $7.31 | $7.33 | $7.30 | $7.33 | $6.98 | 82,151 |
| 2021-08-24 | $7.28 | $7.28 | $7.17 | $7.24 | $6.90 | 225,144 |
| 2021-08-23 | $7.27 | $7.35 | $7.27 | $7.31 | $6.96 | 163,495 |
| 2021-08-20 | $7.27 | $7.31 | $7.24 | $7.29 | $6.94 | 140,571 |
| 2021-08-19 | $7.35 | $7.42 | $7.31 | $7.39 | $7.04 | 82,997 |
| 2021-08-18 | $7.39 | $7.45 | $7.39 | $7.40 | $7.05 | 116,444 |
| 2021-08-17 | $7.42 | $7.42 | $7.35 | $7.36 | $7.01 | 96,152 |
| 2021-08-16 | $7.41 | $7.44 | $7.40 | $7.43 | $7.08 | 108,053 |
| 2021-08-13 | $7.38 | $7.40 | $7.36 | $7.39 | $7.04 | 46,520 |
| 2021-08-12 | $7.35 | $7.43 | $7.35 | $7.39 | $7.04 | 94,446 |
| 2021-08-11 | $7.35 | $7.35 | $7.30 | $7.34 | $6.99 | 115,850 |
| 2021-08-10 | $7.26 | $7.36 | $7.26 | $7.31 | $6.96 | 206,731 |
| 2021-08-09 | $7.35 | $7.37 | $7.33 | $7.35 | $7.00 | 325,502 |
| 2021-08-06 | $7.40 | $7.42 | $7.34 | $7.36 | $7.01 | 848,321 |
| 2021-08-05 | $7.25 | $7.28 | $7.15 | $7.21 | $6.87 | 92,237 |
| 2021-08-04 | $7.15 | $7.22 | $7.15 | $7.18 | $6.84 | 101,119 |
| 2021-08-03 | $7.25 | $7.26 | $7.18 | $7.21 | $6.87 | 84,564 |
| 2021-08-02 | $7.25 | $7.32 | $7.25 | $7.29 | $6.94 | 77,841 |
| 2021-07-30 | $7.32 | $7.32 | $7.26 | $7.27 | $6.92 | 90,823 |
| 2021-07-29 | $7.34 | $7.38 | $7.33 | $7.34 | $6.99 | 133,322 |
| 2021-07-28 | $7.37 | $7.43 | $7.33 | $7.42 | $7.06 | 196,218 |
| 2021-07-27 | $7.23 | $7.60 | $7.23 | $7.42 | $7.07 | 107,601 |
| 2021-07-26 | $7.53 | $7.53 | $7.30 | $7.35 | $7.00 | 97,946 |
| 2021-07-23 | $7.39 | $7.50 | $7.29 | $7.31 | $6.96 | 103,993 |
| 2021-07-22 | $7.44 | $7.44 | $7.35 | $7.39 | $7.04 | 44,410 |
| 2021-07-21 | $7.35 | $7.35 | $7.26 | $7.33 | $6.98 | 340,079 |
| 2021-07-20 | $7.30 | $7.40 | $7.28 | $7.35 | $7.00 | 174,939 |
| 2021-07-19 | $7.30 | $7.42 | $7.30 | $7.37 | $7.02 | 118,372 |
| 2021-07-16 | $7.52 | $7.55 | $7.49 | $7.50 | $7.14 | 972,447 |
| 2021-07-15 | $7.51 | $7.54 | $7.43 | $7.50 | $7.14 | 1,158,380 |
| 2021-07-14 | $7.50 | $7.50 | $7.40 | $7.40 | $7.05 | 609,721 |
| 2021-07-13 | $7.50 | $7.53 | $7.42 | $7.47 | $7.11 | 116,456 |
| 2021-07-12 | $7.60 | $7.60 | $7.42 | $7.47 | $7.11 | 105,705 |
| 2021-07-09 | $7.45 | $7.46 | $7.41 | $7.44 | $7.08 | 52,088 |
| 2021-07-08 | $7.49 | $7.49 | $7.41 | $7.47 | $7.11 | 183,030 |
| 2021-07-07 | $7.60 | $7.64 | $7.53 | $7.56 | $7.20 | 117,965 |
| 2021-07-06 | $7.63 | $7.71 | $7.61 | $7.61 | $7.25 | 107,356 |
| 2021-07-02 | $7.70 | $7.72 | $7.70 | $7.72 | $7.35 | 152,180 |
| 2021-07-01 | $7.73 | $7.75 | $7.70 | $7.71 | $7.34 | 83,962 |
| 2021-06-30 | $7.74 | $7.87 | $7.71 | $7.74 | $7.37 | 54,164 |
| 2021-06-29 | $7.82 | $7.96 | $7.76 | $7.78 | $7.41 | 92,178 |
| 2021-06-28 | $7.97 | $7.97 | $7.87 | $7.93 | $7.55 | 48,595 |
| 2021-06-25 | $7.88 | $7.90 | $7.87 | $7.89 | $7.51 | 81,680 |
| 2021-06-24 | $7.92 | $7.92 | $7.86 | $7.89 | $7.51 | 118,730 |
| 2021-06-23 | $7.93 | $7.93 | $7.80 | $7.91 | $7.53 | 175,139 |
| 2021-06-22 | $7.68 | $7.71 | $7.65 | $7.71 | $7.34 | 881,645 |
| 2021-06-21 | $7.60 | $7.66 | $7.53 | $7.60 | $7.24 | 357,920 |
| 2021-06-18 | $7.54 | $7.63 | $7.54 | $7.60 | $7.24 | 151,496 |
| 2021-06-17 | $7.78 | $7.78 | $7.54 | $7.61 | $7.25 | 141,413 |
| 2021-06-16 | $7.57 | $7.62 | $7.57 | $7.58 | $7.22 | 97,226 |
| 2021-06-15 | $7.60 | $7.76 | $7.56 | $7.57 | $7.21 | 499,399 |
| 2021-06-14 | $7.52 | $7.72 | $7.52 | $7.65 | $7.29 | 155,491 |
| 2021-06-11 | $7.75 | $7.75 | $7.63 | $7.65 | $7.29 | 122,755 |
| 2021-06-10 | $7.59 | $7.75 | $7.59 | $7.69 | $7.32 | 104,649 |
| 2021-06-09 | $7.63 | $7.75 | $7.63 | $7.67 | $7.31 | 211,725 |
| 2021-06-08 | $7.78 | $7.78 | $7.59 | $7.60 | $7.24 | 234,536 |
| 2021-06-07 | $7.77 | $7.77 | $7.70 | $7.70 | $7.33 | 109,380 |
| 2021-06-04 | $7.71 | $7.73 | $7.70 | $7.72 | $7.35 | 229,202 |
| 2021-06-03 | $7.74 | $7.76 | $7.69 | $7.74 | $7.37 | 129,382 |
| 2021-06-02 | $7.78 | $7.83 | $7.78 | $7.81 | $7.43 | 128,139 |
| 2021-06-01 | $7.74 | $7.86 | $7.71 | $7.73 | $7.36 | 167,846 |
| 2021-05-28 | $7.94 | $7.95 | $7.91 | $7.94 | $7.56 | 87,978 |
| 2021-05-27 | $7.78 | $8.05 | $7.78 | $7.90 | $7.52 | 161,302 |
| 2021-05-26 | $7.83 | $7.94 | $7.83 | $7.90 | $7.52 | 104,837 |
| 2021-05-25 | $7.87 | $7.87 | $7.74 | $7.81 | $7.44 | 94,267 |
| 2021-05-24 | $7.74 | $7.81 | $7.74 | $7.79 | $7.42 | 161,508 |
| 2021-05-21 | $8.01 | $8.01 | $7.82 | $7.82 | $7.45 | 88,816 |
| 2021-05-20 | $8.12 | $8.12 | $7.92 | $7.92 | $7.54 | 191,572 |
| 2021-05-19 | $7.91 | $8.03 | $7.87 | $7.90 | $7.52 | 98,741 |
| 2021-05-18 | $8.15 | $8.16 | $8.10 | $8.15 | $7.59 | 60,575 |
| 2021-05-17 | $8.00 | $8.07 | $8.00 | $8.06 | $7.51 | 75,483 |
| 2021-05-14 | $8.00 | $8.03 | $7.99 | $7.99 | $7.44 | 126,207 |
| 2021-05-13 | $8.00 | $8.08 | $8.00 | $8.05 | $7.50 | 122,412 |
| 2021-05-12 | $8.34 | $8.34 | $8.06 | $8.06 | $7.51 | 49,233 |
| 2021-05-11 | $8.20 | $8.22 | $8.15 | $8.18 | $7.62 | 88,080 |
| 2021-05-10 | $8.38 | $8.41 | $8.38 | $8.41 | $7.84 | 249,381 |
| 2021-05-07 | $8.36 | $8.36 | $8.20 | $8.26 | $7.70 | 129,336 |
| 2021-05-06 | $8.00 | $8.22 | $8.00 | $8.21 | $7.65 | 57,106 |
| 2021-05-05 | $8.18 | $8.21 | $8.13 | $8.18 | $7.62 | 56,681 |
| 2021-05-04 | $8.35 | $8.35 | $8.05 | $8.14 | $7.58 | 113,920 |
| 2021-05-03 | $8.05 | $8.08 | $8.04 | $8.07 | $7.52 | 45,532 |
| 2021-04-30 | $8.16 | $8.17 | $8.12 | $8.12 | $7.57 | 61,075 |
| 2021-04-29 | $8.24 | $8.26 | $8.23 | $8.26 | $7.70 | 31,367 |
| 2021-04-28 | $8.32 | $8.32 | $8.12 | $8.15 | $7.59 | 61,853 |
| 2021-04-27 | $8.09 | $8.21 | $8.09 | $8.19 | $7.63 | 58,429 |
| 2021-04-26 | $8.26 | $8.26 | $8.19 | $8.20 | $7.64 | 83,097 |
| 2021-04-23 | $8.36 | $8.36 | $8.16 | $8.23 | $7.67 | 86,967 |
| 2021-04-22 | $8.13 | $8.40 | $8.13 | $8.19 | $7.63 | 116,690 |
| 2021-04-21 | $8.14 | $8.18 | $8.14 | $8.18 | $7.62 | 86,033 |
| 2021-04-20 | $8.45 | $8.45 | $8.24 | $8.26 | $7.70 | 219,860 |
| 2021-04-19 | $8.17 | $8.25 | $8.17 | $8.21 | $7.65 | 93,780 |
| 2021-04-16 | $8.29 | $8.29 | $8.13 | $8.19 | $7.63 | 333,406 |
| 2021-04-15 | $8.15 | $8.17 | $8.13 | $8.13 | $7.58 | 106,185 |
| 2021-04-14 | $8.08 | $8.12 | $8.06 | $8.09 | $7.54 | 141,735 |
| 2021-04-13 | $8.01 | $8.05 | $8.00 | $8.03 | $7.48 | 72,100 |
| 2021-04-12 | $8.01 | $8.01 | $7.90 | $7.95 | $7.40 | 94,841 |
| 2021-04-09 | $8.07 | $8.14 | $8.05 | $8.07 | $7.52 | 145,783 |
| 2021-04-08 | $8.10 | $8.14 | $8.10 | $8.13 | $7.58 | 54,624 |
| 2021-04-07 | $7.97 | $8.00 | $7.89 | $7.93 | $7.39 | 139,461 |
| 2021-04-06 | $8.05 | $8.06 | $7.99 | $8.01 | $7.46 | 129,843 |
| 2021-04-05 | $7.99 | $8.01 | $7.97 | $8.01 | $7.46 | 71,536 |
| 2021-04-01 | $8.01 | $8.02 | $7.93 | $8.00 | $7.45 | 93,619 |
| 2021-03-31 | $7.95 | $8.00 | $7.92 | $7.97 | $7.43 | 47,119 |
| 2021-03-30 | $7.94 | $8.00 | $7.94 | $7.98 | $7.43 | 126,286 |
| 2021-03-29 | $8.11 | $8.11 | $7.94 | $7.99 | $7.44 | 51,984 |
| 2021-03-26 | $7.79 | $7.90 | $7.79 | $7.90 | $7.36 | 92,992 |
| 2021-03-25 | $7.91 | $7.91 | $7.73 | $7.79 | $7.26 | 116,625 |
| 2021-03-24 | $7.81 | $7.88 | $7.80 | $7.80 | $7.27 | 272,018 |
| 2021-03-23 | $7.94 | $8.12 | $7.94 | $7.99 | $7.44 | 267,278 |
| 2021-03-22 | $7.99 | $8.06 | $7.99 | $8.04 | $7.49 | 135,211 |
| 2021-03-19 | $7.86 | $7.86 | $7.63 | $7.72 | $7.19 | 203,941 |
| 2021-03-18 | $8.16 | $8.16 | $7.93 | $7.95 | $7.40 | 169,658 |
| 2021-03-17 | $8.16 | $8.16 | $7.91 | $7.95 | $7.41 | 93,306 |
| 2021-03-16 | $8.10 | $8.16 | $7.97 | $8.01 | $7.46 | 417,031 |
| 2021-03-15 | $7.98 | $8.16 | $7.98 | $8.09 | $7.54 | 62,869 |
| 2021-03-12 | $7.94 | $7.97 | $7.79 | $7.82 | $7.29 | 109,051 |
| 2021-03-11 | $7.89 | $7.89 | $7.84 | $7.89 | $7.35 | 133,991 |
| 2021-03-10 | $8.00 | $8.00 | $7.85 | $7.89 | $7.35 | 124,530 |
| 2021-03-09 | $8.00 | $8.17 | $8.00 | $8.10 | $7.55 | 207,626 |
| 2021-03-08 | $7.66 | $7.82 | $7.66 | $7.75 | $7.22 | 120,013 |
| 2021-03-05 | $7.61 | $7.64 | $7.55 | $7.62 | $7.10 | 334,409 |
| 2021-03-04 | $7.47 | $7.64 | $7.46 | $7.50 | $6.99 | 376,135 |
| 2021-03-03 | $7.51 | $7.51 | $7.38 | $7.44 | $6.93 | 191,469 |
| 2021-03-02 | $7.41 | $7.45 | $7.36 | $7.42 | $6.91 | 312,531 |
| 2021-03-01 | $7.46 | $7.55 | $7.46 | $7.52 | $7.01 | 286,271 |
| 2021-02-26 | $7.46 | $7.67 | $7.46 | $7.54 | $7.03 | 344,408 |
| 2021-02-25 | $7.81 | $7.92 | $7.80 | $7.80 | $7.27 | 222,445 |
| 2021-02-24 | $7.58 | $7.61 | $7.52 | $7.61 | $7.09 | 197,191 |
| 2021-02-23 | $7.34 | $7.47 | $7.34 | $7.45 | $6.94 | 143,664 |
| 2021-02-22 | $7.14 | $7.30 | $7.14 | $7.21 | $6.71 | 381,042 |
| 2021-02-19 | $7.08 | $7.13 | $7.08 | $7.10 | $6.62 | 79,089 |
| 2021-02-18 | $7.00 | $7.05 | $7.00 | $7.03 | $6.55 | 94,666 |
| 2021-02-17 | $7.15 | $7.15 | $7.06 | $7.09 | $6.61 | 208,863 |
| 2021-02-16 | $7.05 | $7.17 | $7.02 | $7.03 | $6.55 | 313,490 |
| 2021-02-12 | $6.84 | $6.92 | $6.84 | $6.89 | $6.42 | 176,173 |
| 2021-02-11 | $7.01 | $7.01 | $6.84 | $6.87 | $6.40 | 131,869 |
| 2021-02-10 | $6.97 | $6.97 | $6.82 | $6.90 | $6.43 | 174,609 |
| 2021-02-09 | $6.89 | $6.91 | $6.85 | $6.90 | $6.43 | 174,609 |
| 2021-02-08 | $6.78 | $6.84 | $6.74 | $6.74 | $6.28 | 172,429 |
| 2021-02-05 | $6.85 | $6.91 | $6.79 | $6.83 | $6.36 | 175,734 |
| 2021-02-04 | $6.94 | $6.94 | $6.85 | $6.90 | $6.43 | 394,138 |
| 2021-02-03 | $6.94 | $7.03 | $6.90 | $6.90 | $6.43 | 274,626 |
| 2021-02-02 | $7.13 | $7.13 | $7.00 | $7.03 | $6.55 | 134,698 |
| 2021-02-01 | $7.11 | $7.11 | $7.01 | $7.07 | $6.59 | 353,919 |
| 2021-01-29 | $6.95 | $6.96 | $6.85 | $6.88 | $6.41 | 401,556 |
| 2021-01-28 | $7.10 | $7.14 | $7.03 | $7.12 | $6.63 | 497,383 |
| 2021-01-27 | $7.16 | $7.22 | $7.12 | $7.13 | $6.64 | 157,848 |
| 2021-01-26 | $7.18 | $7.19 | $7.11 | $7.16 | $6.67 | 274,501 |
| 2021-01-25 | $7.01 | $7.15 | $7.01 | $7.06 | $6.58 | 510,776 |
| 2021-01-22 | $7.28 | $7.31 | $7.19 | $7.29 | $6.79 | 354,962 |
| 2021-01-21 | $7.49 | $7.49 | $7.33 | $7.38 | $6.88 | 195,770 |
| 2021-01-20 | $7.42 | $7.58 | $7.35 | $7.41 | $6.90 | 177,006 |
| 2021-01-19 | $7.45 | $7.58 | $7.42 | $7.44 | $6.93 | 331,669 |
| 2021-01-15 | $7.30 | $7.39 | $7.25 | $7.27 | $6.77 | 144,779 |
| 2021-01-14 | $7.51 | $7.51 | $7.35 | $7.38 | $6.88 | 180,927 |
| 2021-01-13 | $7.63 | $7.63 | $7.42 | $7.42 | $6.91 | 132,589 |
| 2021-01-12 | $7.32 | $7.41 | $7.32 | $7.38 | $6.88 | 32,009 |
| 2021-01-11 | $7.28 | $7.37 | $7.26 | $7.27 | $6.77 | 254,877 |
| 2021-01-08 | $7.40 | $7.45 | $7.29 | $7.45 | $6.94 | 927,617 |
| 2021-01-07 | $7.38 | $7.38 | $7.21 | $7.32 | $6.82 | 133,101 |
| 2021-01-06 | $7.18 | $7.24 | $7.15 | $7.19 | $6.70 | 121,822 |
| 2021-01-05 | $7.23 | $7.25 | $7.17 | $7.24 | $6.75 | 123,733 |
| 2021-01-04 | $7.22 | $7.22 | $7.08 | $7.09 | $6.61 | 840,863 |
| 2020-12-31 | $6.97 | $6.99 | $6.94 | $6.96 | $6.49 | 1,009,278 |
| 2020-12-30 | $7.00 | $7.08 | $7.00 | $7.06 | $6.57 | 174,329 |
| 2020-12-29 | $7.00 | $7.09 | $6.97 | $6.98 | $6.50 | 298,115 |
| 2020-12-28 | $6.97 | $7.04 | $6.93 | $7.03 | $6.55 | 324,557 |
| 2020-12-24 | $6.95 | $6.95 | $6.85 | $6.91 | $6.44 | 303,024 |
| 2020-12-23 | $6.76 | $6.86 | $6.76 | $6.86 | $6.39 | 464,317 |
| 2020-12-22 | $6.78 | $6.86 | $6.70 | $6.72 | $6.26 | 312,139 |
| 2020-12-21 | $6.82 | $6.98 | $6.82 | $6.92 | $6.45 | 471,474 |
| 2020-12-18 | $6.88 | $7.08 | $6.88 | $6.95 | $6.48 | 269,880 |
| 2020-12-17 | $6.89 | $6.96 | $6.87 | $6.94 | $6.47 | 187,471 |
| 2020-12-16 | $6.84 | $6.97 | $6.84 | $6.93 | $6.46 | 413,033 |
| 2020-12-15 | $7.03 | $7.03 | $6.91 | $6.96 | $6.49 | 307,719 |
| 2020-12-14 | $7.17 | $7.20 | $7.04 | $7.06 | $6.58 | 341,616 |
| 2020-12-11 | $7.22 | $7.22 | $7.10 | $7.13 | $6.64 | 184,679 |
| 2020-12-10 | $7.26 | $7.26 | $7.06 | $7.18 | $6.69 | 205,704 |
| 2020-12-09 | $7.19 | $7.26 | $7.08 | $7.12 | $6.63 | 162,333 |
| 2020-12-08 | $7.31 | $7.31 | $7.17 | $7.19 | $6.70 | 104,554 |
| 2020-12-07 | $7.18 | $7.28 | $7.07 | $7.21 | $6.72 | 346,922 |
| 2020-12-04 | $7.25 | $7.39 | $7.25 | $7.29 | $6.79 | 379,132 |
| 2020-12-03 | $7.35 | $7.35 | $7.22 | $7.24 | $6.75 | 116,886 |
| 2020-12-02 | $7.38 | $7.40 | $7.33 | $7.35 | $6.85 | 73,554 |
| 2020-12-01 | $7.16 | $7.23 | $7.14 | $7.20 | $6.71 | 226,697 |
| 2020-11-30 | $7.25 | $7.32 | $7.18 | $7.18 | $6.69 | 489,861 |
| 2020-11-27 | $7.51 | $7.51 | $7.34 | $7.36 | $6.86 | 111,544 |
| 2020-11-25 | $7.38 | $7.44 | $7.35 | $7.41 | $6.90 | 147,464 |
| 2020-11-24 | $7.19 | $7.33 | $7.19 | $7.31 | $6.81 | 360,078 |
| 2020-11-23 | $7.29 | $7.29 | $7.20 | $7.23 | $6.73 | 116,008 |
| 2020-11-20 | $7.25 | $7.38 | $7.25 | $7.27 | $6.78 | 161,979 |
| 2020-11-19 | $7.52 | $7.52 | $7.38 | $7.42 | $6.92 | 140,769 |
| 2020-11-18 | $7.43 | $7.43 | $7.34 | $7.39 | $6.89 | 114,274 |
| 2020-11-17 | $7.37 | $7.44 | $7.37 | $7.42 | $6.91 | 199,791 |
| 2020-11-16 | $7.40 | $7.40 | $7.08 | $7.11 | $6.62 | 174,232 |
| 2020-11-13 | $7.02 | $7.02 | $6.95 | $6.99 | $6.51 | 150,612 |
| 2020-11-12 | $6.88 | $6.98 | $6.85 | $6.97 | $6.49 | 3,162,030 |
| 2020-11-11 | $6.92 | $7.03 | $6.91 | $7.00 | $6.52 | 1,654,261 |
| 2020-11-10 | $6.67 | $6.69 | $6.63 | $6.67 | $6.21 | 251,853 |
| 2020-11-09 | $6.64 | $6.67 | $6.59 | $6.60 | $6.15 | 453,032 |
| 2020-11-06 | $6.65 | $6.70 | $6.52 | $6.64 | $6.19 | 192,881 |
| 2020-11-05 | $6.68 | $6.87 | $6.68 | $6.87 | $6.40 | 322,040 |
| 2020-11-04 | $6.35 | $6.46 | $6.33 | $6.45 | $6.01 | 2,212,189 |
| 2020-11-03 | $6.30 | $6.30 | $6.16 | $6.23 | $5.80 | 332,370 |
| 2020-11-02 | $6.11 | $6.11 | $6.02 | $6.07 | $5.66 | 164,493 |
| 2020-10-30 | $6.00 | $6.03 | $5.97 | $6.00 | $5.59 | 154,694 |
| 2020-10-29 | $5.98 | $5.98 | $5.87 | $5.94 | $5.53 | 252,317 |
| 2020-10-28 | $6.00 | $6.00 | $5.86 | $5.88 | $5.48 | 178,287 |
| 2020-10-27 | $5.97 | $6.03 | $5.97 | $6.00 | $5.59 | 184,639 |
| 2020-10-26 | $6.02 | $6.20 | $6.02 | $6.18 | $5.76 | 259,569 |
| 2020-10-23 | $5.91 | $6.26 | $5.91 | $6.25 | $5.82 | 1,086,532 |
| 2020-10-22 | $5.94 | $5.95 | $5.90 | $5.92 | $5.52 | 195,873 |
| 2020-10-21 | $5.87 | $5.99 | $5.87 | $5.91 | $5.51 | 162,443 |
| 2020-10-20 | $5.98 | $5.98 | $5.89 | $5.92 | $5.52 | 205,842 |
| 2020-10-19 | $5.89 | $5.96 | $5.89 | $5.93 | $5.53 | 207,595 |
| 2020-10-16 | $5.96 | $5.96 | $5.88 | $5.94 | $5.53 | 356,669 |
| 2020-10-15 | $5.96 | $6.01 | $5.91 | $5.94 | $5.53 | 137,752 |
| 2020-10-14 | $6.07 | $6.07 | $5.98 | $5.98 | $5.57 | 212,245 |
| 2020-10-13 | $6.15 | $6.15 | $6.00 | $6.07 | $5.66 | 117,598 |
| 2020-10-12 | $6.09 | $6.09 | $6.05 | $6.07 | $5.66 | 666,008 |
| 2020-10-09 | $6.03 | $6.13 | $6.03 | $6.09 | $5.67 | 751,106 |
| 2020-10-08 | $6.18 | $6.18 | $6.07 | $6.12 | $5.70 | 195,943 |
| 2020-10-07 | $6.20 | $6.20 | $6.10 | $6.13 | $5.71 | 274,442 |
| 2020-10-06 | $6.05 | $6.20 | $6.05 | $6.11 | $5.69 | 199,732 |
| 2020-10-05 | $5.99 | $6.13 | $5.99 | $6.08 | $5.67 | 206,067 |
| 2020-10-02 | $6.08 | $6.10 | $6.03 | $6.03 | $5.62 | 130,147 |
| 2020-10-01 | $6.12 | $6.12 | $6.04 | $6.09 | $5.67 | 108,746 |
| 2020-09-30 | $6.08 | $6.08 | $5.99 | $6.04 | $5.63 | 183,329 |
| 2020-09-29 | $6.06 | $6.06 | $5.87 | $5.98 | $5.57 | 129,150 |
| 2020-09-28 | $5.94 | $6.08 | $5.92 | $5.99 | $5.58 | 277,219 |
| 2020-09-25 | $6.02 | $6.02 | $5.90 | $5.95 | $5.54 | 119,774 |
| 2020-09-24 | $5.87 | $5.96 | $5.87 | $5.93 | $5.53 | 139,816 |
| 2020-09-23 | $6.02 | $6.02 | $5.92 | $5.94 | $5.53 | 317,801 |
| 2020-09-22 | $6.05 | $6.05 | $6.00 | $6.02 | $5.60 | 200,078 |
| 2020-09-21 | $6.14 | $6.20 | $6.08 | $6.15 | $5.73 | 234,004 |
| 2020-09-18 | $6.34 | $6.34 | $6.21 | $6.23 | $5.80 | 129,688 |
| 2020-09-17 | $6.30 | $6.30 | $6.18 | $6.23 | $5.80 | 74,247 |
| 2020-09-16 | $6.20 | $6.38 | $6.20 | $6.27 | $5.84 | 143,135 |
| 2020-09-15 | $6.42 | $6.42 | $6.32 | $6.33 | $5.89 | 318,131 |
| 2020-09-14 | $6.18 | $6.28 | $6.18 | $6.26 | $5.84 | 130,025 |
| 2020-09-11 | $6.13 | $6.23 | $6.13 | $6.18 | $5.76 | 144,415 |
| 2020-09-10 | $6.26 | $6.32 | $6.19 | $6.20 | $5.78 | 475,905 |
| 2020-09-09 | $6.35 | $6.35 | $6.23 | $6.32 | $5.89 | 1,147,681 |
| 2020-09-08 | $6.32 | $6.32 | $6.21 | $6.23 | $5.80 | 244,644 |
| 2020-09-04 | $6.40 | $6.40 | $6.25 | $6.33 | $5.90 | 178,562 |
| 2020-09-03 | $6.25 | $6.36 | $6.25 | $6.27 | $5.84 | 154,799 |
| 2020-09-02 | $6.36 | $6.42 | $6.36 | $6.39 | $5.88 | 230,074 |
| 2020-09-01 | $6.40 | $6.44 | $6.37 | $6.40 | $5.89 | 323,538 |
| 2020-08-31 | $6.45 | $6.57 | $6.42 | $6.46 | $5.95 | 160,571 |
| 2020-08-28 | $6.41 | $6.51 | $6.41 | $6.47 | $5.95 | 318,755 |
| 2020-08-27 | $6.44 | $6.48 | $6.44 | $6.45 | $5.93 | 97,052 |
| 2020-08-26 | $6.48 | $6.57 | $6.48 | $6.53 | $6.01 | 204,661 |
| 2020-08-25 | $6.70 | $6.70 | $6.57 | $6.63 | $6.10 | 89,998 |
| 2020-08-24 | $6.55 | $6.61 | $6.55 | $6.56 | $6.04 | 78,902 |
| 2020-08-21 | $6.52 | $6.55 | $6.51 | $6.55 | $6.02 | 111,046 |
| 2020-08-20 | $6.44 | $6.53 | $6.44 | $6.53 | $6.01 | 128,515 |
| 2020-08-19 | $6.70 | $6.70 | $6.58 | $6.58 | $6.05 | 87,920 |
| 2020-08-18 | $6.76 | $6.76 | $6.64 | $6.66 | $6.13 | 147,151 |
| 2020-08-17 | $6.72 | $6.75 | $6.68 | $6.73 | $6.19 | 144,727 |
| 2020-08-14 | $6.67 | $6.68 | $6.64 | $6.66 | $6.12 | 60,156 |
| 2020-08-13 | $6.64 | $6.81 | $6.64 | $6.68 | $6.15 | 110,369 |
| 2020-08-12 | $6.71 | $6.77 | $6.71 | $6.73 | $6.19 | 132,638 |
| 2020-08-11 | $6.49 | $6.59 | $6.49 | $6.52 | $6.00 | 298,648 |
| 2020-08-10 | $6.34 | $6.51 | $6.34 | $6.40 | $5.89 | 164,889 |
| 2020-08-07 | $6.41 | $6.41 | $6.31 | $6.33 | $5.82 | 118,672 |
| 2020-08-06 | $6.58 | $6.58 | $6.40 | $6.43 | $5.92 | 117,842 |
| 2020-08-05 | $6.60 | $6.61 | $6.56 | $6.57 | $6.04 | 178,045 |
| 2020-08-04 | $6.65 | $6.65 | $6.56 | $6.63 | $6.10 | 147,417 |
| 2020-08-03 | $6.44 | $6.49 | $6.44 | $6.47 | $5.95 | 95,804 |
| 2020-07-31 | $6.41 | $6.46 | $6.39 | $6.43 | $5.92 | 62,185 |
| 2020-07-30 | $6.41 | $6.49 | $6.39 | $6.49 | $5.97 | 103,452 |
| 2020-07-29 | $6.35 | $6.49 | $6.35 | $6.42 | $5.91 | 153,655 |
| 2020-07-28 | $6.34 | $6.41 | $6.34 | $6.34 | $5.83 | 157,777 |
| 2020-07-27 | $6.42 | $6.46 | $6.32 | $6.35 | $5.85 | 205,777 |
| 2020-07-24 | $6.50 | $6.50 | $6.36 | $6.39 | $5.88 | 119,161 |
| 2020-07-23 | $6.41 | $6.41 | $6.33 | $6.36 | $5.85 | 93,135 |
| 2020-07-22 | $6.55 | $6.55 | $6.42 | $6.45 | $5.93 | 86,645 |
| 2020-07-21 | $6.54 | $6.67 | $6.48 | $6.48 | $5.96 | 86,460 |
| 2020-07-20 | $6.64 | $6.64 | $6.50 | $6.57 | $6.05 | 146,074 |
| 2020-07-17 | $6.56 | $6.56 | $6.52 | $6.55 | $6.03 | 206,986 |
| 2020-07-16 | $6.44 | $6.69 | $6.44 | $6.57 | $6.04 | 251,932 |
| 2020-07-15 | $6.68 | $6.68 | $6.53 | $6.57 | $6.05 | 138,431 |
| 2020-07-14 | $6.33 | $6.68 | $6.33 | $6.67 | $6.14 | 176,437 |
| 2020-07-13 | $6.60 | $6.60 | $6.47 | $6.47 | $5.95 | 177,087 |
| 2020-07-10 | $6.32 | $6.51 | $6.32 | $6.45 | $5.93 | 78,870 |
| 2020-07-09 | $6.44 | $6.67 | $6.44 | $6.54 | $6.02 | 71,984 |
| 2020-07-08 | $6.44 | $6.75 | $6.44 | $6.73 | $6.19 | 1,040,162 |
| 2020-07-07 | $6.90 | $6.90 | $6.76 | $6.77 | $6.23 | 102,369 |
| 2020-07-06 | $6.68 | $6.96 | $6.68 | $6.94 | $6.39 | 295,476 |
| 2020-07-02 | $6.43 | $6.62 | $6.43 | $6.56 | $6.04 | 202,775 |
| 2020-07-01 | $6.27 | $6.45 | $6.27 | $6.42 | $5.90 | 174,286 |
| 2020-06-30 | $6.32 | $6.37 | $6.32 | $6.37 | $5.86 | 190,852 |
| 2020-06-29 | $6.35 | $6.37 | $6.30 | $6.32 | $5.82 | 109,002 |
| 2020-06-26 | $6.63 | $6.63 | $6.34 | $6.36 | $5.85 | 151,869 |
| 2020-06-25 | $6.42 | $6.45 | $6.39 | $6.43 | $5.92 | 131,940 |
| 2020-06-24 | $6.50 | $6.50 | $6.37 | $6.42 | $5.91 | 129,500 |
| 2020-06-23 | $6.67 | $6.67 | $6.44 | $6.52 | $6.00 | 149,322 |
| 2020-06-22 | $6.88 | $6.88 | $6.56 | $6.61 | $6.08 | 229,111 |
| 2020-06-19 | $6.92 | $6.92 | $6.56 | $6.61 | $6.08 | 216,041 |
| 2020-06-18 | $6.92 | $6.92 | $6.57 | $6.61 | $6.08 | 206,055 |
| 2020-06-17 | $6.74 | $6.74 | $6.64 | $6.65 | $6.12 | 185,803 |
| 2020-06-16 | $6.74 | $6.74 | $6.55 | $6.60 | $6.07 | 206,514 |
| 2020-06-15 | $6.66 | $6.70 | $6.47 | $6.57 | $6.05 | 294,433 |
| 2020-06-12 | $6.88 | $6.88 | $6.59 | $6.64 | $6.11 | 136,366 |
| 2020-06-11 | $6.65 | $6.76 | $6.50 | $6.60 | $6.07 | 183,814 |
| 2020-06-10 | $6.80 | $7.10 | $6.80 | $7.03 | $6.47 | 256,502 |
| 2020-06-09 | $6.77 | $7.08 | $6.77 | $7.03 | $6.47 | 327,255 |
| 2020-06-08 | $6.85 | $7.09 | $6.85 | $7.01 | $6.45 | 213,905 |
| 2020-06-05 | $6.70 | $6.96 | $6.70 | $6.92 | $6.37 | 217,961 |
| 2020-06-04 | $6.65 | $6.65 | $6.51 | $6.56 | $6.04 | 186,088 |
| 2020-06-03 | $6.57 | $6.58 | $6.48 | $6.54 | $6.02 | 335,313 |
| 2020-06-02 | $6.22 | $6.42 | $6.22 | $6.35 | $5.84 | 1,167,750 |
| 2020-06-01 | $6.30 | $6.30 | $6.12 | $6.22 | $5.72 | 243,507 |
| 2020-05-29 | $6.10 | $6.37 | $6.03 | $6.12 | $5.63 | 233,672 |
| 2020-05-28 | $6.30 | $6.30 | $6.13 | $6.14 | $5.65 | 381,955 |
| 2020-05-27 | $6.44 | $6.45 | $6.23 | $6.26 | $5.76 | 335,231 |
| 2020-05-26 | $6.61 | $6.61 | $6.32 | $6.37 | $5.86 | 332,538 |
| 2020-05-22 | $6.35 | $6.47 | $6.32 | $6.37 | $5.86 | 186,155 |
| 2020-05-21 | $6.97 | $6.97 | $6.65 | $6.70 | $6.16 | 270,061 |
| 2020-05-20 | $6.90 | $7.00 | $6.90 | $6.94 | $6.39 | 131,865 |
| 2020-05-19 | $7.05 | $7.07 | $7.00 | $7.00 | $6.44 | 530,677 |
| 2020-05-18 | $7.53 | $7.53 | $6.93 | $7.04 | $6.48 | 292,899 |
| 2020-05-15 | $6.85 | $7.05 | $6.80 | $7.04 | $6.24 | 155,158 |
| 2020-05-14 | $6.84 | $7.17 | $6.84 | $7.15 | $6.34 | 108,509 |
| 2020-05-13 | $6.99 | $7.20 | $6.99 | $7.11 | $6.30 | 963,684 |
| 2020-05-12 | $7.37 | $7.37 | $7.14 | $7.14 | $6.33 | 195,548 |
| 2020-05-11 | $7.22 | $7.28 | $7.21 | $7.25 | $6.43 | 103,778 |
| 2020-05-08 | $7.62 | $7.62 | $7.20 | $7.25 | $6.43 | 723,334 |
| 2020-05-07 | $7.20 | $7.20 | $7.13 | $7.14 | $6.33 | 453,218 |
| 2020-05-06 | $7.26 | $7.48 | $7.18 | $7.19 | $6.37 | 123,563 |
| 2020-05-05 | $7.46 | $7.46 | $6.85 | $7.11 | $6.31 | 52,094 |
| 2020-05-04 | $7.08 | $7.24 | $6.97 | $7.08 | $6.27 | 451,449 |
| 2020-05-01 | $6.99 | $7.23 | $6.96 | $6.99 | $6.20 | 259,592 |
| 2020-04-30 | $7.61 | $7.61 | $7.20 | $7.22 | $6.40 | 261,431 |
| 2020-04-29 | $7.07 | $7.63 | $7.07 | $7.40 | $6.56 | 141,190 |
| 2020-04-28 | $7.40 | $7.40 | $7.28 | $7.30 | $6.47 | 147,367 |
| 2020-04-27 | $7.45 | $7.45 | $6.90 | $7.18 | $6.37 | 361,353 |
| 2020-04-24 | $7.11 | $7.14 | $7.07 | $7.14 | $6.33 | 156,118 |
| 2020-04-23 | $7.00 | $7.26 | $7.00 | $7.15 | $6.34 | 205,077 |
| 2020-04-22 | $6.90 | $7.27 | $6.90 | $7.23 | $6.41 | 574,320 |
| 2020-04-21 | $7.04 | $7.09 | $7.03 | $7.06 | $6.26 | 285,190 |
| 2020-04-20 | $7.20 | $7.40 | $7.20 | $7.25 | $6.43 | 323,058 |
| 2020-04-17 | $7.30 | $7.45 | $7.28 | $7.44 | $6.60 | 256,842 |
| 2020-04-16 | $7.20 | $7.45 | $7.20 | $7.25 | $6.43 | 280,126 |
| 2020-04-15 | $7.28 | $7.33 | $7.25 | $7.30 | $6.47 | 182,729 |
| 2020-04-14 | $7.44 | $7.46 | $7.41 | $7.42 | $6.58 | 482,922 |
| 2020-04-13 | $7.33 | $7.39 | $7.27 | $7.34 | $6.51 | 236,806 |
| 2020-04-09 | $7.23 | $7.43 | $7.23 | $7.35 | $6.52 | 146,636 |
| 2020-04-08 | $6.75 | $7.30 | $6.75 | $7.28 | $6.45 | 293,793 |
| 2020-04-07 | $7.82 | $7.82 | $7.23 | $7.34 | $6.51 | 257,750 |
| 2020-04-06 | $7.15 | $7.23 | $6.90 | $7.23 | $6.41 | 345,231 |
| 2020-04-03 | $6.61 | $6.83 | $6.61 | $6.68 | $5.92 | 158,832 |
| 2020-04-02 | $6.38 | $6.72 | $6.38 | $6.72 | $5.96 | 309,759 |
| 2020-04-01 | $6.60 | $6.67 | $6.52 | $6.52 | $5.78 | 240,589 |
| 2020-03-31 | $6.58 | $6.80 | $6.58 | $6.69 | $5.93 | 357,185 |
| 2020-03-30 | $6.80 | $6.90 | $6.58 | $6.64 | $5.89 | 403,562 |
| 2020-03-27 | $6.47 | $6.90 | $6.47 | $6.68 | $5.92 | 1,520,257 |
| 2020-03-26 | $6.41 | $6.74 | $6.41 | $6.66 | $5.90 | 1,224,247 |
| 2020-03-25 | $6.91 | $6.91 | $6.17 | $6.43 | $5.70 | 930,489 |
| 2020-03-24 | $6.12 | $6.18 | $6.06 | $6.17 | $5.47 | 345,481 |
| 2020-03-23 | $6.15 | $6.15 | $5.83 | $5.91 | $5.24 | 311,491 |
| 2020-03-20 | $6.10 | $6.37 | $6.10 | $6.23 | $5.52 | 910,824 |
| 2020-03-19 | $5.53 | $6.01 | $5.53 | $5.92 | $5.25 | 404,443 |
| 2020-03-18 | $6.45 | $6.45 | $6.19 | $6.27 | $5.56 | 286,242 |
| 2020-03-17 | $6.40 | $6.88 | $6.40 | $6.85 | $6.07 | 710,578 |
| 2020-03-16 | $6.24 | $6.74 | $6.24 | $6.57 | $5.82 | 494,976 |
| 2020-03-13 | $7.38 | $7.38 | $6.89 | $7.08 | $6.28 | 615,174 |
| 2020-03-12 | $7.29 | $7.58 | $6.97 | $7.04 | $6.24 | 994,714 |
| 2020-03-11 | $8.00 | $8.00 | $7.77 | $7.77 | $6.89 | 286,123 |
| 2020-03-10 | $8.11 | $8.28 | $8.09 | $8.17 | $7.24 | 967,484 |
| 2020-03-09 | $8.13 | $8.26 | $8.06 | $8.16 | $7.23 | 261,900 |
| 2020-03-06 | $8.45 | $8.47 | $8.40 | $8.47 | $7.51 | 235,073 |
| 2020-03-05 | $8.87 | $8.87 | $8.53 | $8.58 | $7.61 | 722,838 |
| 2020-03-04 | $8.55 | $8.67 | $8.55 | $8.64 | $7.66 | 153,736 |
| 2020-03-03 | $8.61 | $8.67 | $8.47 | $8.58 | $7.61 | 244,930 |
| 2020-03-02 | $8.37 | $8.70 | $8.37 | $8.57 | $7.60 | 143,569 |
| 2020-02-28 | $8.48 | $8.70 | $8.45 | $8.69 | $7.70 | 262,714 |
| 2020-02-27 | $8.57 | $8.74 | $8.57 | $8.62 | $7.64 | 157,299 |
| 2020-02-26 | $8.70 | $8.78 | $8.70 | $8.71 | $7.72 | 139,516 |
| 2020-02-25 | $8.75 | $8.75 | $8.56 | $8.59 | $7.62 | 259,133 |
| 2020-02-24 | $8.72 | $8.72 | $8.52 | $8.68 | $7.70 | 86,099 |
| 2020-02-21 | $8.90 | $9.00 | $8.86 | $8.86 | $7.85 | 61,892 |
| 2020-02-20 | $8.96 | $8.96 | $8.85 | $8.86 | $7.85 | 91,076 |
| 2020-02-19 | $8.96 | $9.00 | $8.96 | $8.97 | $7.95 | 81,327 |
| 2020-02-18 | $9.12 | $9.12 | $8.90 | $9.01 | $7.99 | 197,766 |
| 2020-02-14 | $9.00 | $9.09 | $9.00 | $9.03 | $8.01 | 42,104 |
| 2020-02-13 | $8.99 | $9.11 | $8.98 | $9.03 | $8.01 | 105,988 |
| 2020-02-12 | $9.39 | $9.39 | $9.04 | $9.09 | $8.06 | 66,398 |
| 2020-02-11 | $8.96 | $9.05 | $8.96 | $9.04 | $8.01 | 75,636 |
| 2020-02-10 | $8.90 | $8.98 | $8.90 | $8.96 | $7.94 | 55,649 |
| 2020-02-07 | $8.99 | $8.99 | $8.90 | $8.92 | $7.90 | 118,377 |
| 2020-02-06 | $8.96 | $8.99 | $8.93 | $8.94 | $7.93 | 86,169 |
| 2020-02-05 | $8.89 | $8.93 | $8.84 | $8.88 | $7.87 | 198,845 |
| 2020-02-04 | $8.92 | $8.92 | $8.76 | $8.82 | $7.82 | 621,173 |
| 2020-02-03 | $8.74 | $8.83 | $8.74 | $8.81 | $7.81 | 297,880 |
| 2020-01-31 | $8.76 | $8.88 | $8.76 | $8.84 | $7.84 | 243,024 |
| 2020-01-30 | $8.96 | $9.05 | $8.86 | $9.05 | $8.02 | 207,038 |
| 2020-01-29 | $9.21 | $9.21 | $9.13 | $9.18 | $8.14 | 78,809 |
| 2020-01-28 | $9.10 | $9.18 | $9.09 | $9.17 | $8.13 | 74,045 |
| 2020-01-27 | $9.05 | $9.15 | $9.03 | $9.06 | $8.03 | 207,776 |
| 2020-01-24 | $9.50 | $9.53 | $9.34 | $9.39 | $8.32 | 324,282 |
| 2020-01-23 | $9.53 | $9.53 | $9.40 | $9.46 | $8.39 | 271,868 |
| 2020-01-22 | $9.47 | $9.55 | $9.43 | $9.50 | $8.42 | 285,950 |
| 2020-01-21 | $9.50 | $9.60 | $9.48 | $9.54 | $8.46 | 517,552 |
| 2020-01-17 | $9.61 | $9.68 | $9.61 | $9.66 | $8.56 | 111,545 |
| 2020-01-16 | $9.69 | $9.70 | $9.63 | $9.64 | $8.55 | 91,287 |
| 2020-01-15 | $9.57 | $9.70 | $9.57 | $9.62 | $8.53 | 218,469 |
| 2020-01-14 | $9.79 | $9.79 | $9.58 | $9.65 | $8.56 | 50,397 |
| 2020-01-13 | $9.60 | $9.72 | $9.55 | $9.69 | $8.59 | 585,070 |
| 2020-01-10 | $9.35 | $9.54 | $9.35 | $9.52 | $8.44 | 818,627 |
| 2020-01-09 | $9.48 | $9.48 | $9.38 | $9.45 | $8.38 | 270,991 |
| 2020-01-08 | $9.27 | $9.37 | $9.27 | $9.35 | $8.29 | 214,004 |
| 2020-01-07 | $9.41 | $9.41 | $9.35 | $9.37 | $8.31 | 838,164 |
| 2020-01-06 | $9.37 | $9.48 | $9.37 | $9.44 | $8.37 | 624,845 |
| 2020-01-03 | $9.46 | $9.54 | $9.45 | $9.45 | $8.38 | 438,882 |
| 2020-01-02 | $9.49 | $9.60 | $9.49 | $9.58 | $8.49 | 111,549 |
| 2019-12-31 | $9.45 | $9.54 | $9.45 | $9.53 | $8.45 | 159,080 |
| 2019-12-30 | $9.50 | $9.59 | $9.50 | $9.54 | $8.46 | 356,159 |
| 2019-12-27 | $9.50 | $9.66 | $9.50 | $9.57 | $8.48 | 483,411 |
| 2019-12-26 | $9.45 | $9.61 | $9.45 | $9.59 | $8.50 | 246,515 |
| 2019-12-24 | $9.44 | $9.59 | $9.44 | $9.53 | $8.45 | 54,534 |
| 2019-12-23 | $9.50 | $9.58 | $9.42 | $9.52 | $8.44 | 458,124 |
| 2019-12-20 | $9.44 | $9.59 | $9.44 | $9.51 | $8.43 | 421,700 |
| 2019-12-19 | $9.26 | $9.43 | $9.26 | $9.38 | $8.32 | 482,433 |
| 2019-12-18 | $9.38 | $9.47 | $9.37 | $9.45 | $8.38 | 238,985 |
| 2019-12-17 | $9.51 | $9.66 | $9.51 | $9.65 | $8.55 | 147,533 |
| 2019-12-16 | $9.50 | $9.66 | $9.50 | $9.55 | $8.47 | 456,470 |
| 2019-12-13 | $9.36 | $9.50 | $9.35 | $9.36 | $8.30 | 359,566 |
| 2019-12-12 | $8.96 | $9.13 | $8.93 | $9.12 | $8.09 | 269,931 |
| 2019-12-11 | $8.77 | $8.90 | $8.77 | $8.87 | $7.86 | 426,723 |
| 2019-12-10 | $8.81 | $8.89 | $8.81 | $8.83 | $7.82 | 788,521 |
| 2019-12-09 | $8.88 | $8.90 | $8.79 | $8.83 | $7.83 | 316,303 |
| 2019-12-06 | $8.81 | $8.92 | $8.81 | $8.82 | $7.82 | 384,356 |
| 2019-12-05 | $8.84 | $8.84 | $8.77 | $8.78 | $7.79 | 611,008 |
| 2019-12-04 | $8.86 | $8.86 | $8.76 | $8.77 | $7.78 | 388,775 |
| 2019-12-03 | $8.94 | $8.94 | $8.84 | $8.85 | $7.85 | 359,101 |
| 2019-12-02 | $8.88 | $9.01 | $8.88 | $8.95 | $7.93 | 149,524 |
| 2019-11-29 | $8.84 | $9.22 | $8.84 | $9.01 | $7.99 | 89,845 |
| 2019-11-27 | $9.19 | $9.19 | $9.06 | $9.09 | $8.06 | 223,433 |
| 2019-11-26 | $9.13 | $9.18 | $9.11 | $9.15 | $8.11 | 310,927 |
| 2019-11-25 | $9.10 | $9.14 | $9.10 | $9.13 | $8.09 | 198,535 |
| 2019-11-22 | $9.13 | $9.14 | $9.05 | $9.09 | $8.06 | 118,118 |
| 2019-11-21 | $9.21 | $9.21 | $9.08 | $9.11 | $8.08 | 221,694 |
| 2019-11-20 | $9.27 | $9.27 | $9.18 | $9.20 | $8.16 | 89,304 |
| 2019-11-19 | $9.35 | $9.35 | $9.21 | $9.22 | $8.17 | 185,435 |
| 2019-11-18 | $9.19 | $9.19 | $9.05 | $9.08 | $8.05 | 728,819 |
| 2019-11-15 | $9.00 | $9.05 | $8.97 | $9.03 | $8.01 | 195,468 |
| 2019-11-14 | $9.07 | $9.11 | $9.06 | $9.09 | $8.06 | 89,188 |
| 2019-11-13 | $9.17 | $9.23 | $9.17 | $9.18 | $8.14 | 147,891 |
| 2019-11-12 | $9.41 | $9.41 | $9.30 | $9.31 | $8.25 | 84,382 |
| 2019-11-11 | $9.30 | $9.42 | $9.30 | $9.42 | $8.35 | 100,890 |
| 2019-11-08 | $9.48 | $9.54 | $9.48 | $9.52 | $8.44 | 98,679 |
| 2019-11-07 | $9.51 | $9.59 | $9.51 | $9.52 | $8.44 | 115,958 |
| 2019-11-06 | $9.44 | $9.50 | $9.44 | $9.47 | $8.39 | 162,347 |
| 2019-11-05 | $9.33 | $9.41 | $9.33 | $9.39 | $8.32 | 115,772 |
| 2019-11-04 | $9.36 | $9.36 | $9.20 | $9.33 | $8.27 | 90,143 |
| 2019-11-01 | $9.19 | $9.29 | $9.19 | $9.26 | $8.21 | 69,356 |
| 2019-10-31 | $9.12 | $9.26 | $9.10 | $9.16 | $8.12 | 223,093 |
| 2019-10-30 | $9.07 | $9.15 | $9.07 | $9.14 | $8.10 | 97,361 |
| 2019-10-29 | $9.17 | $9.17 | $9.07 | $9.11 | $8.08 | 81,851 |
| 2019-10-28 | $9.24 | $9.24 | $9.08 | $9.17 | $8.13 | 113,533 |
| 2019-10-25 | $9.07 | $9.22 | $9.07 | $9.21 | $8.17 | 58,972 |
| 2019-10-24 | $9.22 | $9.26 | $9.20 | $9.25 | $8.20 | 66,040 |
| 2019-10-23 | $9.14 | $9.21 | $9.14 | $9.21 | $8.17 | 84,027 |
| 2019-10-22 | $9.25 | $9.34 | $9.24 | $9.31 | $8.25 | 97,284 |
| 2019-10-21 | $9.32 | $9.32 | $9.17 | $9.27 | $8.22 | 269,846 |
| 2019-10-18 | $9.33 | $9.33 | $9.19 | $9.21 | $8.17 | 70,752 |
| 2019-10-17 | $9.22 | $9.35 | $9.22 | $9.30 | $8.24 | 123,472 |
| 2019-10-16 | $9.25 | $9.33 | $9.25 | $9.31 | $8.25 | 961,030 |
| 2019-10-15 | $9.13 | $9.21 | $9.13 | $9.19 | $8.15 | 711,332 |
| 2019-10-14 | $9.06 | $9.10 | $9.03 | $9.09 | $8.05 | 1,367,467 |
| 2019-10-11 | $8.85 | $9.00 | $8.85 | $8.97 | $7.95 | 249,250 |
| 2019-10-10 | $8.64 | $8.80 | $8.64 | $8.79 | $7.79 | 76,459 |
| 2019-10-09 | $8.66 | $8.71 | $8.64 | $8.69 | $7.70 | 629,855 |
| 2019-10-08 | $8.57 | $8.57 | $8.51 | $8.53 | $7.56 | 107,145 |
| 2019-10-07 | $8.64 | $8.68 | $8.62 | $8.67 | $7.68 | 167,680 |
| 2019-10-04 | $8.74 | $8.74 | $8.61 | $8.65 | $7.66 | 103,219 |
| 2019-10-03 | $8.78 | $8.81 | $8.73 | $8.80 | $7.80 | 144,309 |
| 2019-10-02 | $8.72 | $8.77 | $8.64 | $8.75 | $7.76 | 139,370 |
| 2019-10-01 | $8.67 | $8.80 | $8.63 | $8.65 | $7.67 | 159,719 |
| 2019-09-30 | $8.68 | $8.77 | $8.68 | $8.75 | $7.75 | 291,760 |
| 2019-09-27 | $8.79 | $8.80 | $8.67 | $8.73 | $7.74 | 90,521 |
| 2019-09-26 | $8.70 | $8.85 | $8.70 | $8.75 | $7.76 | 158,636 |
| 2019-09-25 | $8.71 | $8.82 | $8.71 | $8.79 | $7.80 | 141,453 |
| 2019-09-24 | $8.78 | $8.86 | $8.78 | $8.79 | $7.79 | 1,404,554 |
| 2019-09-23 | $8.71 | $8.83 | $8.71 | $8.81 | $7.81 | 184,138 |
| 2019-09-20 | $8.88 | $8.88 | $8.76 | $8.82 | $7.82 | 70,847 |
| 2019-09-19 | $8.76 | $8.88 | $8.76 | $8.81 | $7.81 | 293,661 |
| 2019-09-18 | $8.86 | $9.01 | $8.86 | $8.93 | $7.92 | 117,562 |
| 2019-09-17 | $9.07 | $9.07 | $8.89 | $9.02 | $8.00 | 86,501 |
| 2019-09-16 | $9.13 | $9.13 | $9.00 | $9.05 | $8.02 | 206,793 |
| 2019-09-13 | $9.31 | $9.31 | $9.22 | $9.22 | $8.17 | 606,310 |
| 2019-09-12 | $9.30 | $9.30 | $9.23 | $9.25 | $8.20 | 79,066 |
| 2019-09-11 | $9.16 | $9.33 | $9.16 | $9.25 | $8.20 | 66,841 |
| 2019-09-10 | $9.19 | $9.19 | $9.06 | $9.10 | $8.07 | 88,160 |
| 2019-09-09 | $9.04 | $9.08 | $8.95 | $9.06 | $8.03 | 130,487 |
| 2019-09-06 | $8.89 | $8.95 | $8.88 | $8.93 | $7.92 | 137,236 |
| 2019-09-05 | $8.77 | $8.85 | $8.75 | $8.77 | $7.77 | 147,325 |
| 2019-09-04 | $8.64 | $8.75 | $8.64 | $8.74 | $7.74 | 331,521 |
| 2019-09-03 | $8.50 | $8.50 | $8.44 | $8.48 | $7.52 | 220,224 |
| 2019-08-30 | $8.60 | $8.68 | $8.56 | $8.57 | $7.59 | 159,262 |
| 2019-08-29 | $8.60 | $8.77 | $8.60 | $8.70 | $7.71 | 201,044 |
| 2019-08-28 | $8.77 | $8.77 | $8.70 | $8.77 | $7.69 | 329,718 |
| 2019-08-27 | $8.80 | $8.86 | $8.80 | $8.85 | $7.76 | 670,535 |
| 2019-08-26 | $8.88 | $8.88 | $8.77 | $8.82 | $7.74 | 281,854 |
| 2019-08-23 | $8.74 | $8.93 | $8.74 | $8.79 | $7.71 | 237,776 |
| 2019-08-22 | $8.88 | $9.01 | $8.88 | $8.98 | $7.88 | 120,269 |
| 2019-08-21 | $9.04 | $9.09 | $8.99 | $9.02 | $7.91 | 265,611 |
| 2019-08-20 | $8.94 | $8.94 | $8.84 | $8.84 | $7.76 | 146,398 |
| 2019-08-19 | $8.83 | $8.87 | $8.80 | $8.83 | $7.75 | 101,415 |
| 2019-08-16 | $8.56 | $8.66 | $8.54 | $8.65 | $7.59 | 839,332 |
| 2019-08-15 | $8.30 | $8.41 | $8.30 | $8.38 | $7.35 | 175,750 |
| 2019-08-14 | $8.23 | $8.23 | $8.11 | $8.13 | $7.13 | 191,683 |
| 2019-08-13 | $8.34 | $8.51 | $8.34 | $8.45 | $7.41 | 195,104 |
| 2019-08-12 | $8.58 | $8.58 | $8.42 | $8.44 | $7.40 | 177,114 |
| 2019-08-09 | $8.50 | $8.66 | $8.50 | $8.59 | $7.54 | 128,957 |
| 2019-08-08 | $8.55 | $8.69 | $8.55 | $8.64 | $7.58 | 148,920 |
| 2019-08-07 | $8.51 | $8.62 | $8.51 | $8.62 | $7.56 | 285,109 |
| 2019-08-06 | $8.75 | $8.77 | $8.65 | $8.67 | $7.61 | 157,615 |
| 2019-08-05 | $8.87 | $8.87 | $8.67 | $8.67 | $7.61 | 173,018 |
| 2019-08-02 | $9.04 | $9.16 | $9.02 | $9.09 | $7.98 | 117,577 |
| 2019-08-01 | $9.16 | $9.24 | $9.03 | $9.03 | $7.92 | 90,970 |
| 2019-07-31 | $9.42 | $9.42 | $9.28 | $9.30 | $8.16 | 58,688 |
| 2019-07-30 | $9.48 | $9.48 | $9.43 | $9.45 | $8.29 | 102,500 |
| 2019-07-29 | $9.54 | $9.60 | $9.53 | $9.55 | $8.38 | 105,366 |
| 2019-07-26 | $9.48 | $9.63 | $9.48 | $9.60 | $8.42 | 57,587 |
| 2019-07-25 | $9.64 | $9.65 | $9.57 | $9.57 | $8.40 | 56,872 |
| 2019-07-24 | $9.67 | $9.71 | $9.65 | $9.68 | $8.49 | 35,383 |
| 2019-07-23 | $9.66 | $9.74 | $9.66 | $9.70 | $8.51 | 96,618 |
| 2019-07-22 | $9.75 | $9.75 | $9.66 | $9.68 | $8.49 | 127,909 |
| 2019-07-19 | $9.78 | $9.79 | $9.76 | $9.76 | $8.56 | 58,855 |
| 2019-07-18 | $9.73 | $9.81 | $9.73 | $9.79 | $8.59 | 54,563 |
| 2019-07-17 | $9.82 | $9.82 | $9.73 | $9.77 | $8.57 | 114,207 |
| 2019-07-16 | $9.64 | $9.82 | $9.64 | $9.74 | $8.55 | 124,366 |
| 2019-07-15 | $9.70 | $9.74 | $9.67 | $9.71 | $8.52 | 314,939 |
| 2019-07-12 | $9.67 | $9.70 | $9.65 | $9.70 | $8.51 | 68,497 |
| 2019-07-11 | $9.63 | $9.69 | $9.63 | $9.65 | $8.47 | 39,069 |
| 2019-07-10 | $9.57 | $9.72 | $9.57 | $9.68 | $8.49 | 152,236 |
| 2019-07-09 | $9.64 | $9.73 | $9.64 | $9.67 | $8.48 | 94,857 |
| 2019-07-08 | $9.81 | $9.81 | $9.76 | $9.78 | $8.58 | 37,821 |
| 2019-07-05 | $9.79 | $10.02 | $9.79 | $9.84 | $8.64 | 54,978 |
| 2019-07-03 | $9.80 | $9.89 | $9.80 | $9.86 | $8.65 | 190,848 |
| 2019-07-02 | $9.80 | $9.81 | $9.77 | $9.79 | $8.59 | 162,064 |
| 2019-07-01 | $10.27 | $10.27 | $9.90 | $9.93 | $8.71 | 133,657 |
| 2019-06-28 | $9.86 | $9.86 | $9.78 | $9.79 | $8.59 | 87,527 |
| 2019-06-27 | $9.86 | $9.96 | $9.86 | $9.91 | $8.69 | 43,231 |
| 2019-06-26 | $9.82 | $9.89 | $9.77 | $9.82 | $8.62 | 149,111 |
| 2019-06-25 | $9.79 | $9.79 | $9.67 | $9.67 | $8.48 | 50,200 |
| 2019-06-24 | $9.73 | $9.81 | $9.73 | $9.77 | $8.57 | 61,498 |
| 2019-06-21 | $9.89 | $9.89 | $9.84 | $9.88 | $8.67 | 118,874 |
| 2019-06-20 | $9.89 | $9.95 | $9.87 | $9.92 | $8.70 | 260,981 |
| 2019-06-19 | $9.75 | $9.79 | $9.74 | $9.78 | $8.58 | 167,531 |
| 2019-06-18 | $9.65 | $9.65 | $9.56 | $9.62 | $8.44 | 1,791,149 |
| 2019-06-17 | $9.50 | $9.61 | $9.50 | $9.53 | $8.36 | 558,520 |
| 2019-06-14 | $9.58 | $9.58 | $9.49 | $9.50 | $8.33 | 316,839 |
| 2019-06-13 | $9.52 | $9.64 | $9.52 | $9.55 | $8.38 | 53,324 |
| 2019-06-12 | $9.71 | $9.71 | $9.58 | $9.58 | $8.41 | 165,381 |
| 2019-06-11 | $9.69 | $9.75 | $9.68 | $9.70 | $8.51 | 251,187 |
| 2019-06-10 | $9.66 | $9.71 | $9.66 | $9.68 | $8.49 | 115,259 |
| 2019-06-07 | $9.64 | $9.68 | $9.62 | $9.64 | $8.45 | 284,728 |
| 2019-06-06 | $9.55 | $9.64 | $9.55 | $9.59 | $8.41 | 241,698 |
| 2019-06-05 | $9.56 | $9.57 | $9.52 | $9.53 | $8.36 | 662,988 |
| 2019-06-04 | $9.62 | $9.62 | $9.46 | $9.56 | $8.39 | 94,027 |
| 2019-06-03 | $9.59 | $9.59 | $9.49 | $9.49 | $8.33 | 110,297 |
| 2019-05-31 | $9.29 | $9.42 | $9.29 | $9.39 | $8.24 | 93,958 |
| 2019-05-30 | $9.28 | $9.30 | $9.23 | $9.25 | $8.12 | 178,183 |
| 2019-05-29 | $9.45 | $9.45 | $9.40 | $9.41 | $8.26 | 175,530 |
| 2019-05-28 | $9.45 | $9.52 | $9.42 | $9.42 | $8.26 | 137,633 |
| 2019-05-24 | $9.52 | $9.52 | $9.44 | $9.46 | $8.30 | 47,175 |
| 2019-05-23 | $9.52 | $9.53 | $9.50 | $9.52 | $8.35 | 632,157 |
| 2019-05-22 | $9.48 | $9.56 | $9.45 | $9.53 | $8.36 | 150,885 |
| 2019-05-21 | $9.64 | $9.64 | $9.54 | $9.58 | $8.41 | 469,602 |
| 2019-05-20 | $9.59 | $9.63 | $9.53 | $9.60 | $8.42 | 193,333 |
| 2019-05-17 | $9.94 | $9.99 | $9.91 | $9.93 | $8.48 | 77,850 |
| 2019-05-16 | $9.92 | $10.04 | $9.92 | $9.97 | $8.51 | 60,244 |
| 2019-05-15 | $9.93 | $9.98 | $9.91 | $9.97 | $8.51 | 75,809 |
| 2019-05-14 | $9.94 | $9.96 | $9.82 | $9.82 | $8.39 | 199,646 |
| 2019-05-13 | $10.02 | $10.02 | $9.86 | $9.92 | $8.47 | 144,591 |
| 2019-05-10 | $10.10 | $10.16 | $10.01 | $10.15 | $8.67 | 59,458 |
| 2019-05-09 | $10.07 | $10.15 | $10.00 | $10.07 | $8.60 | 90,356 |
| 2019-05-08 | $10.19 | $10.24 | $10.14 | $10.21 | $8.72 | 140,863 |
| 2019-05-07 | $10.24 | $10.30 | $10.17 | $10.21 | $8.72 | 107,309 |
| 2019-05-06 | $10.35 | $10.40 | $10.28 | $10.35 | $8.84 | 46,754 |
| 2019-05-03 | $10.45 | $10.51 | $10.42 | $10.48 | $8.95 | 83,103 |
| 2019-05-02 | $10.40 | $10.48 | $10.40 | $10.43 | $8.91 | 62,951 |
| 2019-05-01 | $10.47 | $10.54 | $10.45 | $10.47 | $8.94 | 58,904 |
| 2019-04-30 | $10.39 | $10.51 | $10.39 | $10.48 | $8.95 | 77,403 |
| 2019-04-29 | $10.48 | $10.57 | $10.48 | $10.52 | $8.98 | 46,981 |
| 2019-04-26 | $10.40 | $10.47 | $10.40 | $10.46 | $8.93 | 71,249 |
| 2019-04-25 | $10.42 | $10.46 | $10.39 | $10.45 | $8.92 | 64,938 |
| 2019-04-24 | $10.27 | $10.48 | $10.27 | $10.39 | $8.87 | 73,714 |
| 2019-04-23 | $10.44 | $10.49 | $10.44 | $10.49 | $8.96 | 35,802 |
| 2019-04-22 | $10.46 | $10.51 | $10.45 | $10.49 | $8.95 | 109,412 |
| 2019-04-18 | $10.56 | $10.56 | $10.51 | $10.56 | $9.02 | 293,774 |
| 2019-04-17 | $10.60 | $10.60 | $10.54 | $10.54 | $9.00 | 167,859 |
| 2019-04-16 | $10.52 | $10.64 | $10.52 | $10.63 | $9.08 | 286,827 |
| 2019-04-15 | $10.65 | $10.65 | $10.59 | $10.61 | $9.06 | 35,432 |
| 2019-04-12 | $10.67 | $10.75 | $10.67 | $10.74 | $9.17 | 36,174 |
| 2019-04-11 | $10.55 | $10.72 | $10.55 | $10.66 | $9.10 | 37,370 |
| 2019-04-10 | $10.83 | $10.83 | $10.78 | $10.81 | $9.23 | 18,994 |
| 2019-04-09 | $10.86 | $10.90 | $10.86 | $10.88 | $9.29 | 75,163 |
| 2019-04-08 | $10.89 | $10.95 | $10.83 | $10.93 | $9.33 | 73,044 |
| 2019-04-05 | $10.93 | $10.94 | $10.90 | $10.93 | $9.33 | 30,443 |
| 2019-04-04 | $10.80 | $10.90 | $10.80 | $10.88 | $9.29 | 25,266 |
| 2019-04-03 | $10.92 | $10.94 | $10.83 | $10.86 | $9.27 | 66,184 |
| 2019-04-02 | $10.70 | $10.81 | $10.70 | $10.78 | $9.21 | 29,360 |
| 2019-04-01 | $10.56 | $10.71 | $10.56 | $10.68 | $9.12 | 53,503 |
| 2019-03-29 | $10.46 | $10.51 | $10.45 | $10.49 | $8.95 | 54,573 |
| 2019-03-28 | $10.33 | $10.49 | $10.33 | $10.47 | $8.94 | 28,643 |
| 2019-03-27 | $10.32 | $10.43 | $10.32 | $10.41 | $8.88 | 58,878 |
| 2019-03-26 | $10.57 | $10.65 | $10.47 | $10.58 | $9.03 | 108,795 |
| 2019-03-25 | $10.50 | $10.55 | $10.46 | $10.54 | $9.00 | 41,777 |
| 2019-03-22 | $10.55 | $10.61 | $10.42 | $10.50 | $8.97 | 138,056 |
| 2019-03-21 | $10.43 | $10.43 | $10.26 | $10.35 | $8.84 | 106,704 |
| 2019-03-20 | $10.32 | $10.60 | $10.32 | $10.46 | $8.93 | 46,613 |
| 2019-03-19 | $10.24 | $10.24 | $10.19 | $10.21 | $8.71 | 62,795 |
| 2019-03-18 | $10.13 | $10.45 | $10.13 | $10.28 | $8.77 | 68,618 |
| 2019-03-15 | $10.28 | $10.30 | $10.27 | $10.28 | $8.78 | 73,407 |
| 2019-03-14 | $10.19 | $10.19 | $10.08 | $10.15 | $8.66 | 69,573 |
| 2019-03-13 | $10.13 | $10.17 | $10.13 | $10.16 | $8.67 | 53,478 |
| 2019-03-12 | $10.32 | $10.32 | $10.15 | $10.18 | $8.69 | 131,392 |
| 2019-03-11 | $10.13 | $10.17 | $10.10 | $10.16 | $8.67 | 57,820 |
| 2019-03-08 | $10.07 | $10.13 | $10.06 | $10.13 | $8.65 | 47,340 |
| 2019-03-07 | $10.29 | $10.29 | $10.20 | $10.24 | $8.74 | 114,183 |
| 2019-03-06 | $10.36 | $10.42 | $10.35 | $10.38 | $8.86 | 69,331 |
| 2019-03-05 | $10.50 | $10.50 | $10.38 | $10.43 | $8.90 | 90,145 |
| 2019-03-04 | $10.57 | $10.65 | $10.54 | $10.55 | $9.01 | 137,602 |
| 2019-03-01 | $10.61 | $10.61 | $10.54 | $10.56 | $9.01 | 116,594 |
| 2019-02-28 | $10.70 | $10.70 | $10.55 | $10.59 | $9.04 | 51,633 |
| 2019-02-27 | $10.62 | $10.73 | $10.62 | $10.70 | $9.14 | 146,427 |
| 2019-02-26 | $10.53 | $10.61 | $10.53 | $10.57 | $9.03 | 124,481 |
| 2019-02-25 | $10.32 | $10.47 | $10.32 | $10.44 | $8.91 | 60,204 |
| 2019-02-22 | $10.42 | $10.49 | $10.38 | $10.48 | $8.95 | 46,622 |
| 2019-02-21 | $10.27 | $10.36 | $10.27 | $10.30 | $8.80 | 272,532 |
| 2019-02-20 | $10.41 | $10.46 | $10.39 | $10.39 | $8.87 | 182,874 |
| 2019-02-19 | $10.21 | $10.39 | $10.21 | $10.39 | $8.87 | 102,687 |
| 2019-02-15 | $10.18 | $10.20 | $10.13 | $10.15 | $8.67 | 80,476 |
| 2019-02-14 | $10.23 | $10.25 | $10.18 | $10.23 | $8.74 | 151,736 |
| 2019-02-13 | $10.08 | $10.16 | $10.08 | $10.11 | $8.63 | 104,304 |
| 2019-02-12 | $10.00 | $10.03 | $9.99 | $10.03 | $8.56 | 1,602,257 |
| 2019-02-11 | $10.15 | $10.20 | $10.08 | $10.11 | $8.63 | 2,241,276 |
| 2019-02-08 | $10.02 | $10.03 | $9.95 | $9.97 | $8.51 | 971,484 |
| 2019-02-07 | $9.98 | $10.04 | $9.92 | $9.97 | $8.51 | 80,021 |
| 2019-02-06 | $10.09 | $10.09 | $10.01 | $10.03 | $8.56 | 116,800 |
| 2019-02-05 | $10.07 | $10.10 | $10.06 | $10.08 | $8.60 | 192,081 |
| 2019-02-04 | $9.97 | $10.07 | $9.97 | $10.03 | $8.56 | 745,426 |
| 2019-02-01 | $9.95 | $10.07 | $9.94 | $10.04 | $8.57 | 309,244 |
| 2019-01-31 | $9.96 | $10.08 | $9.96 | $10.07 | $8.60 | 309,161 |
| 2019-01-30 | $10.05 | $10.11 | $10.02 | $10.06 | $8.59 | 432,886 |
| 2019-01-29 | $10.13 | $10.13 | $9.98 | $10.00 | $8.53 | 146,047 |
| 2019-01-28 | $10.16 | $10.16 | $10.00 | $10.06 | $8.59 | 562,189 |
| 2019-01-25 | $10.31 | $10.31 | $10.24 | $10.27 | $8.77 | 312,315 |
| 2019-01-24 | $10.05 | $10.18 | $10.05 | $10.16 | $8.67 | 337,553 |
| 2019-01-23 | $9.91 | $10.09 | $9.91 | $9.99 | $8.53 | 424,719 |
| 2019-01-22 | $9.89 | $9.96 | $9.80 | $9.91 | $8.46 | 879,359 |
| 2019-01-18 | $10.09 | $10.14 | $10.05 | $10.12 | $8.64 | 369,969 |
| 2019-01-17 | $9.95 | $10.05 | $9.92 | $10.01 | $8.54 | 239,086 |
| 2019-01-16 | $9.86 | $10.04 | $9.86 | $9.99 | $8.53 | 98,243 |
| 2019-01-15 | $9.98 | $9.98 | $9.80 | $9.88 | $8.44 | 157,454 |
| 2019-01-14 | $9.94 | $9.94 | $9.57 | $9.77 | $8.34 | 570,465 |
| 2019-01-11 | $9.86 | $9.98 | $9.83 | $9.96 | $8.50 | 989,315 |
| 2019-01-10 | $9.84 | $9.90 | $9.72 | $9.88 | $8.44 | 197,317 |
| 2019-01-09 | $9.87 | $9.93 | $9.81 | $9.89 | $8.44 | 112,295 |
| 2019-01-08 | $9.67 | $9.90 | $9.67 | $9.88 | $8.43 | 228,718 |
| 2019-01-07 | $9.50 | $9.73 | $9.50 | $9.71 | $8.29 | 508,752 |
| 2019-01-04 | $9.43 | $9.70 | $9.43 | $9.68 | $8.27 | 385,967 |
| 2019-01-03 | $9.21 | $9.39 | $9.21 | $9.36 | $7.99 | 381,812 |
| 2019-01-02 | $9.45 | $9.53 | $9.45 | $9.50 | $8.11 | 122,408 |
| 2018-12-31 | $9.55 | $9.64 | $9.46 | $9.48 | $8.09 | 1,479,369 |
| 2018-12-28 | $9.61 | $9.67 | $9.55 | $9.59 | $8.19 | 537,305 |
| 2018-12-27 | $9.40 | $9.59 | $9.34 | $9.57 | $8.17 | 389,808 |
| 2018-12-26 | $9.59 | $9.69 | $9.54 | $9.68 | $8.27 | 392,778 |
| 2018-12-24 | $9.56 | $9.72 | $9.55 | $9.58 | $8.18 | 317,443 |
| 2018-12-21 | $9.70 | $9.80 | $9.59 | $9.61 | $8.21 | 824,083 |
| 2018-12-20 | $9.84 | $9.90 | $9.79 | $9.81 | $8.38 | 598,312 |
| 2018-12-19 | $9.92 | $10.04 | $9.80 | $9.90 | $8.45 | 925,414 |
| 2018-12-18 | $10.00 | $10.02 | $9.90 | $9.92 | $8.47 | 450,270 |
| 2018-12-17 | $10.07 | $10.19 | $10.07 | $10.08 | $8.61 | 1,056,514 |
| 2018-12-14 | $10.06 | $10.14 | $10.06 | $10.09 | $8.62 | 403,713 |
| 2018-12-13 | $9.95 | $10.05 | $9.95 | $10.02 | $8.56 | 1,466,759 |
| 2018-12-12 | $10.04 | $10.13 | $9.95 | $10.04 | $8.57 | 264,174 |
| 2018-12-11 | $9.84 | $9.91 | $9.73 | $9.79 | $8.36 | 1,085,291 |
| 2018-12-10 | $9.72 | $9.72 | $9.54 | $9.62 | $8.21 | 682,254 |
| 2018-12-07 | $10.01 | $10.08 | $9.89 | $9.91 | $8.46 | 484,787 |
| 2018-12-06 | $10.00 | $10.20 | $9.95 | $10.06 | $8.59 | 629,812 |
| 2018-12-04 | $10.44 | $10.48 | $10.24 | $10.27 | $8.77 | 380,646 |
| 2018-12-03 | $10.32 | $10.53 | $10.32 | $10.48 | $8.94 | 494,236 |
| 2018-11-30 | $10.31 | $10.43 | $10.26 | $10.34 | $8.83 | 482,431 |
| 2018-11-29 | $10.35 | $10.42 | $10.23 | $10.36 | $8.84 | 467,897 |
| 2018-11-28 | $10.46 | $10.65 | $10.46 | $10.62 | $9.06 | 470,158 |
| 2018-11-27 | $10.48 | $10.56 | $10.45 | $10.51 | $8.97 | 397,417 |
| 2018-11-26 | $10.54 | $10.68 | $10.54 | $10.68 | $9.12 | 663,657 |
| 2018-11-23 | $10.25 | $10.40 | $10.25 | $10.38 | $8.86 | 159,304 |
| 2018-11-21 | $10.39 | $10.39 | $10.23 | $10.25 | $8.75 | 224,192 |
| 2018-11-20 | $10.27 | $10.35 | $10.25 | $10.29 | $8.78 | 338,935 |
| 2018-11-19 | $10.49 | $10.54 | $10.42 | $10.47 | $8.94 | 1,295,111 |
| 2018-11-16 | $10.27 | $10.28 | $10.22 | $10.27 | $8.77 | 1,690,426 |
| 2018-11-15 | $10.28 | $10.33 | $10.19 | $10.29 | $8.78 | 2,055,931 |
| 2018-11-14 | $10.24 | $10.24 | $10.10 | $10.11 | $8.63 | 1,290,115 |
| 2018-11-13 | $10.14 | $10.25 | $10.14 | $10.18 | $8.69 | 771,505 |
| 2018-11-12 | $9.98 | $10.10 | $9.98 | $10.01 | $8.55 | 1,124,433 |
| 2018-11-09 | $10.00 | $10.01 | $9.92 | $9.96 | $8.50 | 3,626,636 |
| 2018-11-08 | $10.31 | $10.31 | $10.13 | $10.17 | $8.68 | 1,552,830 |
| 2018-11-07 | $10.36 | $10.36 | $10.19 | $10.35 | $8.84 | 322,510 |
| 2018-11-06 | $10.33 | $10.34 | $10.22 | $10.28 | $8.78 | 540,939 |
| 2018-11-05 | $10.22 | $10.26 | $10.13 | $10.19 | $8.70 | 442,651 |
| 2018-11-02 | $10.43 | $10.43 | $10.21 | $10.25 | $8.75 | 4,809,110 |
| 2018-11-01 | $10.03 | $10.18 | $10.03 | $10.16 | $8.68 | 718,802 |
| 2018-10-31 | $9.95 | $10.05 | $9.95 | $10.00 | $8.54 | 299,446 |
| 2018-10-30 | $9.81 | $9.95 | $9.81 | $9.92 | $8.47 | 335,619 |
| 2018-10-29 | $10.02 | $10.08 | $9.84 | $9.90 | $8.45 | 530,179 |
| 2018-10-26 | $9.88 | $9.94 | $9.85 | $9.92 | $8.47 | 326,516 |
| 2018-10-25 | $10.00 | $10.11 | $10.00 | $10.08 | $8.61 | 429,970 |
| 2018-10-24 | $10.19 | $10.21 | $10.02 | $10.05 | $8.58 | 173,302 |
| 2018-10-23 | $10.11 | $10.17 | $10.01 | $10.12 | $8.64 | 516,739 |
| 2018-10-22 | $10.37 | $10.37 | $10.23 | $10.30 | $8.80 | 1,110,481 |
| 2018-10-19 | $10.26 | $10.26 | $10.14 | $10.17 | $8.68 | 624,002 |
| 2018-10-18 | $10.15 | $10.31 | $10.13 | $10.16 | $8.68 | 871,853 |
| 2018-10-17 | $10.24 | $10.34 | $10.23 | $10.28 | $8.77 | 356,352 |
| 2018-10-16 | $10.22 | $10.37 | $10.22 | $10.33 | $8.82 | 598,798 |
| 2018-10-15 | $10.42 | $10.42 | $10.29 | $10.37 | $8.85 | 652,944 |
| 2018-10-12 | $10.30 | $10.40 | $10.28 | $10.34 | $8.83 | 415,596 |
| 2018-10-11 | $10.38 | $10.51 | $10.35 | $10.42 | $8.90 | 263,019 |
| 2018-10-10 | $10.51 | $10.61 | $10.45 | $10.47 | $8.94 | 206,179 |
| 2018-10-09 | $10.60 | $10.60 | $10.55 | $10.58 | $9.03 | 213,580 |
| 2018-10-08 | $10.61 | $10.63 | $10.55 | $10.60 | $9.05 | 511,567 |
| 2018-10-05 | $10.87 | $10.87 | $10.75 | $10.78 | $9.20 | 151,663 |
| 2018-10-04 | $10.84 | $10.90 | $10.78 | $10.81 | $9.23 | 156,455 |
| 2018-10-03 | $11.04 | $11.04 | $10.94 | $10.95 | $9.35 | 212,987 |
| 2018-10-02 | $11.14 | $11.23 | $11.05 | $11.10 | $9.47 | 176,522 |
| 2018-10-01 | $11.53 | $11.53 | $11.45 | $11.47 | $9.79 | 221,279 |
| 2018-09-28 | $11.53 | $11.53 | $11.43 | $11.44 | $9.76 | 95,226 |
| 2018-09-27 | $11.61 | $11.61 | $11.44 | $11.47 | $9.79 | 176,107 |
| 2018-09-26 | $11.56 | $11.60 | $11.51 | $11.52 | $9.84 | 160,392 |
| 2018-09-25 | $11.40 | $11.52 | $11.40 | $11.51 | $9.82 | 111,250 |
| 2018-09-24 | $11.55 | $11.55 | $11.44 | $11.44 | $9.76 | 210,218 |
| 2018-09-21 | $11.55 | $11.55 | $11.51 | $11.55 | $9.86 | 120,889 |
| 2018-09-20 | $11.60 | $11.70 | $11.60 | $11.69 | $9.98 | 86,723 |
| 2018-09-19 | $11.56 | $11.77 | $11.56 | $11.71 | $10.00 | 94,286 |
| 2018-09-18 | $11.51 | $11.70 | $11.51 | $11.69 | $9.98 | 170,361 |
| 2018-09-17 | $11.56 | $11.57 | $11.52 | $11.53 | $9.85 | 163,512 |
| 2018-09-14 | $11.43 | $11.58 | $11.43 | $11.50 | $9.82 | 461,759 |
| 2018-09-13 | $11.46 | $11.65 | $11.46 | $11.58 | $9.88 | 191,439 |
| 2018-09-12 | $11.34 | $11.55 | $11.28 | $11.53 | $9.84 | 500,396 |
| 2018-09-11 | $11.13 | $11.16 | $11.06 | $11.16 | $9.53 | 635,964 |
| 2018-09-10 | $11.25 | $11.34 | $11.25 | $11.28 | $9.63 | 661,227 |
| 2018-09-07 | $11.20 | $11.40 | $11.19 | $11.31 | $9.65 | 424,274 |
| 2018-09-06 | $11.38 | $11.48 | $11.30 | $11.37 | $9.71 | 130,096 |
| 2018-09-05 | $11.32 | $11.46 | $11.32 | $11.45 | $9.78 | 143,668 |
| 2018-09-04 | $11.63 | $11.65 | $11.44 | $11.53 | $9.85 | 131,497 |
| 2018-08-31 | $11.45 | $11.45 | $11.30 | $11.38 | $9.71 | 512,992 |
| 2018-08-30 | $11.27 | $11.30 | $11.20 | $11.23 | $9.59 | 179,008 |
| 2018-08-29 | $11.50 | $11.60 | $11.50 | $11.59 | $9.82 | 177,406 |
| 2018-08-28 | $11.48 | $11.48 | $11.29 | $11.35 | $9.61 | 119,971 |
| 2018-08-27 | $11.27 | $11.43 | $11.25 | $11.41 | $9.66 | 173,734 |
| 2018-08-24 | $11.12 | $11.26 | $11.08 | $11.24 | $9.52 | 138,815 |
| 2018-08-23 | $11.08 | $11.19 | $11.08 | $11.13 | $9.43 | 293,309 |
| 2018-08-22 | $11.54 | $11.54 | $11.38 | $11.44 | $9.69 | 196,827 |
| 2018-08-21 | $11.35 | $11.40 | $11.35 | $11.38 | $9.64 | 135,930 |
| 2018-08-20 | $11.38 | $11.42 | $11.35 | $11.38 | $9.64 | 157,136 |
| 2018-08-17 | $11.55 | $11.55 | $11.20 | $11.48 | $9.72 | 131,251 |
| 2018-08-16 | $11.32 | $11.37 | $11.30 | $11.30 | $9.57 | 200,282 |
| 2018-08-15 | $11.11 | $11.22 | $11.11 | $11.21 | $9.49 | 245,225 |
| 2018-08-14 | $11.26 | $11.33 | $11.23 | $11.32 | $9.59 | 268,531 |
| 2018-08-13 | $11.21 | $11.21 | $11.07 | $11.12 | $9.41 | 327,924 |
| 2018-08-10 | $11.22 | $11.27 | $11.16 | $11.24 | $9.52 | 203,900 |
| 2018-08-09 | $11.50 | $11.50 | $11.37 | $11.38 | $9.64 | 198,425 |
| 2018-08-08 | $11.38 | $11.43 | $11.37 | $11.41 | $9.66 | 216,553 |
| 2018-08-07 | $11.15 | $11.29 | $11.10 | $11.28 | $9.55 | 244,383 |
| 2018-08-06 | $10.89 | $11.03 | $10.82 | $11.03 | $9.34 | 158,963 |
| 2018-08-03 | $10.63 | $10.69 | $10.61 | $10.68 | $9.05 | 202,124 |
| 2018-08-02 | $10.46 | $10.71 | $10.46 | $10.66 | $9.03 | 252,870 |
| 2018-08-01 | $10.81 | $10.82 | $10.69 | $10.71 | $9.07 | 150,768 |
| 2018-07-31 | $10.85 | $10.86 | $10.81 | $10.85 | $9.19 | 149,562 |
| 2018-07-30 | $10.82 | $10.85 | $10.79 | $10.82 | $9.16 | 188,385 |
| 2018-07-27 | $10.75 | $10.76 | $10.70 | $10.73 | $9.08 | 304,115 |
| 2018-07-26 | $10.68 | $10.73 | $10.67 | $10.72 | $9.08 | 176,545 |
| 2018-07-25 | $10.62 | $10.77 | $10.62 | $10.73 | $9.09 | 171,610 |
| 2018-07-24 | $10.61 | $10.75 | $10.61 | $10.69 | $9.05 | 257,055 |
| 2018-07-23 | $10.48 | $10.60 | $10.48 | $10.59 | $8.97 | 147,224 |
| 2018-07-20 | $10.60 | $10.67 | $10.57 | $10.66 | $9.03 | 143,242 |
| 2018-07-19 | $10.44 | $10.64 | $10.44 | $10.58 | $8.96 | 789,046 |
| 2018-07-18 | $10.54 | $10.54 | $10.48 | $10.51 | $8.90 | 640,865 |
| 2018-07-17 | $10.49 | $10.58 | $10.49 | $10.57 | $8.95 | 1,101,142 |
| 2018-07-16 | $10.57 | $10.70 | $10.57 | $10.70 | $9.06 | 198,452 |
| 2018-07-13 | $10.54 | $10.70 | $10.54 | $10.67 | $9.04 | 162,099 |
| 2018-07-12 | $10.71 | $10.71 | $10.59 | $10.66 | $9.03 | 184,300 |
| 2018-07-11 | $10.63 | $10.75 | $10.62 | $10.63 | $9.00 | 309,689 |
| 2018-07-10 | $10.85 | $10.85 | $10.79 | $10.82 | $9.16 | 317,535 |
| 2018-07-09 | $10.70 | $10.83 | $10.70 | $10.82 | $9.17 | 438,978 |
| 2018-07-06 | $10.62 | $10.76 | $10.58 | $10.74 | $9.10 | 286,219 |
| 2018-07-05 | $10.54 | $10.66 | $10.54 | $10.58 | $8.96 | 577,663 |
| 2018-07-03 | $10.39 | $10.49 | $10.28 | $10.40 | $8.81 | 193,766 |
| 2018-07-02 | $10.52 | $10.55 | $10.45 | $10.46 | $8.86 | 159,606 |
| 2018-06-29 | $10.50 | $10.58 | $10.50 | $10.56 | $8.94 | 122,620 |
| 2018-06-28 | $10.49 | $10.56 | $10.39 | $10.53 | $8.92 | 158,709 |
| 2018-06-27 | $10.52 | $10.57 | $10.42 | $10.44 | $8.84 | 195,018 |
| 2018-06-26 | $10.50 | $10.63 | $10.50 | $10.59 | $8.97 | 262,986 |
| 2018-06-25 | $10.70 | $10.70 | $10.59 | $10.64 | $9.01 | 352,646 |
| 2018-06-22 | $11.19 | $11.19 | $10.75 | $10.78 | $9.13 | 322,616 |
| 2018-06-21 | $10.64 | $10.83 | $10.64 | $10.75 | $9.11 | 260,839 |
| 2018-06-20 | $10.88 | $10.95 | $10.88 | $10.93 | $9.26 | 246,666 |
| 2018-06-19 | $11.09 | $11.10 | $10.97 | $11.01 | $9.32 | 511,796 |
| 2018-06-18 | $11.17 | $11.18 | $11.11 | $11.15 | $9.44 | 600,761 |
| 2018-06-15 | $11.19 | $11.27 | $11.19 | $11.25 | $9.53 | 170,149 |
| 2018-06-14 | $11.24 | $11.30 | $11.21 | $11.23 | $9.51 | 157,825 |
| 2018-06-13 | $11.40 | $11.42 | $11.30 | $11.35 | $9.61 | 617,379 |
| 2018-06-12 | $11.76 | $11.77 | $11.59 | $11.61 | $9.83 | 325,642 |
| 2018-06-11 | $11.55 | $11.62 | $11.50 | $11.52 | $9.75 | 514,535 |
| 2018-06-08 | $11.41 | $11.52 | $11.40 | $11.48 | $9.72 | 173,466 |
| 2018-06-07 | $11.54 | $11.62 | $11.50 | $11.55 | $9.78 | 186,913 |
| 2018-06-06 | $11.39 | $11.55 | $11.39 | $11.55 | $9.78 | 194,805 |
| 2018-06-05 | $11.40 | $11.45 | $11.37 | $11.42 | $9.67 | 238,168 |
| 2018-06-04 | $11.48 | $11.48 | $11.38 | $11.46 | $9.70 | 430,880 |
| 2018-06-01 | $11.30 | $11.35 | $11.30 | $11.34 | $9.61 | 1,238,375 |
| 2018-05-31 | $11.32 | $11.32 | $11.25 | $11.28 | $9.55 | 1,813,946 |
| 2018-05-30 | $11.19 | $11.26 | $11.15 | $11.19 | $9.48 | 713,768 |
| 2018-05-29 | $11.31 | $11.31 | $11.22 | $11.29 | $9.56 | 1,075,567 |
| 2018-05-25 | $11.25 | $11.45 | $11.25 | $11.38 | $9.64 | 84,555 |
| 2018-05-24 | $11.27 | $11.35 | $11.25 | $11.29 | $9.56 | 574,251 |
| 2018-05-23 | $11.06 | $11.29 | $11.06 | $11.29 | $9.56 | 354,090 |
| 2018-05-22 | $11.29 | $11.32 | $11.26 | $11.29 | $9.56 | 147,025 |
| 2018-05-21 | $11.31 | $11.31 | $11.26 | $11.28 | $9.55 | 126,382 |
| 2018-05-18 | $11.21 | $11.25 | $11.20 | $11.21 | $9.50 | 180,305 |
| 2018-05-17 | $11.47 | $11.47 | $11.27 | $11.29 | $9.56 | 149,015 |
| 2018-05-16 | $11.28 | $11.47 | $11.28 | $11.42 | $9.67 | 312,722 |
| 2018-05-15 | $11.46 | $11.46 | $11.27 | $11.34 | $9.61 | 125,754 |
| 2018-05-14 | $11.80 | $11.81 | $11.60 | $11.68 | $9.89 | 1,587,974 |
| 2018-05-11 | $11.79 | $11.79 | $11.73 | $11.78 | $9.78 | 93,341 |
| 2018-05-10 | $11.65 | $11.72 | $11.63 | $11.68 | $9.70 | 128,650 |
| 2018-05-09 | $11.60 | $11.67 | $11.60 | $11.64 | $9.66 | 117,685 |
| 2018-05-08 | $11.55 | $11.65 | $11.55 | $11.63 | $9.65 | 150,352 |
| 2018-05-07 | $11.77 | $11.77 | $11.51 | $11.55 | $9.59 | 177,388 |
| 2018-05-04 | $11.71 | $11.71 | $11.53 | $11.59 | $9.62 | 151,728 |
| 2018-05-03 | $11.55 | $11.68 | $11.54 | $11.68 | $9.70 | 208,727 |
| 2018-05-02 | $11.65 | $11.74 | $11.65 | $11.68 | $9.69 | 344,773 |
| 2018-05-01 | $11.77 | $11.77 | $11.63 | $11.70 | $9.71 | 117,841 |
| 2018-04-30 | $11.71 | $11.83 | $11.71 | $11.75 | $9.75 | 333,128 |
| 2018-04-27 | $11.68 | $11.78 | $11.68 | $11.75 | $9.75 | 394,550 |
| 2018-04-26 | $11.73 | $11.80 | $11.68 | $11.78 | $9.78 | 603,567 |
| 2018-04-25 | $11.62 | $11.80 | $11.62 | $11.76 | $9.76 | 253,712 |
| 2018-04-24 | $11.79 | $11.99 | $11.75 | $11.78 | $9.78 | 185,644 |
| 2018-04-23 | $11.77 | $11.82 | $11.67 | $11.76 | $9.76 | 185,137 |
| 2018-04-20 | $11.72 | $11.86 | $11.72 | $11.76 | $9.76 | 223,546 |
| 2018-04-19 | $11.92 | $11.93 | $11.80 | $11.82 | $9.81 | 261,754 |
| 2018-04-18 | $11.61 | $11.77 | $11.61 | $11.73 | $9.74 | 109,370 |
| 2018-04-17 | $11.50 | $11.56 | $11.40 | $11.53 | $9.57 | 760,874 |
| 2018-04-16 | $11.62 | $11.70 | $11.52 | $11.64 | $9.66 | 172,971 |
| 2018-04-13 | $11.83 | $11.85 | $11.72 | $11.78 | $9.78 | 154,552 |
| 2018-04-12 | $11.82 | $11.89 | $11.82 | $11.87 | $9.85 | 131,514 |
| 2018-04-11 | $11.68 | $11.81 | $11.66 | $11.81 | $9.80 | 93,302 |
| 2018-04-10 | $11.70 | $11.77 | $11.68 | $11.75 | $9.75 | 154,143 |
| 2018-04-09 | $11.59 | $11.73 | $11.59 | $11.66 | $9.68 | 140,027 |
| 2018-04-06 | $11.57 | $11.72 | $11.57 | $11.57 | $9.60 | 195,811 |
| 2018-04-05 | $11.94 | $11.96 | $11.78 | $11.91 | $9.89 | 306,386 |
| 2018-04-04 | $11.62 | $11.84 | $11.51 | $11.78 | $9.78 | 104,244 |
| 2018-04-03 | $11.90 | $11.90 | $11.76 | $11.85 | $9.83 | 143,708 |
| 2018-04-02 | $11.94 | $12.02 | $11.81 | $11.91 | $9.89 | 197,155 |
| 2018-03-29 | $11.90 | $12.02 | $11.88 | $11.99 | $9.95 | 122,006 |
| 2018-03-28 | $11.83 | $12.03 | $11.83 | $11.92 | $9.90 | 135,812 |
| 2018-03-27 | $12.06 | $12.18 | $12.00 | $12.05 | $10.00 | 225,441 |
| 2018-03-26 | $11.99 | $12.18 | $11.99 | $12.13 | $10.07 | 146,500 |
| 2018-03-23 | $12.07 | $12.07 | $11.90 | $11.95 | $9.92 | 136,813 |
| 2018-03-22 | $12.01 | $12.18 | $12.01 | $12.09 | $10.04 | 150,040 |
| 2018-03-21 | $12.10 | $12.28 | $12.10 | $12.24 | $10.16 | 194,970 |
| 2018-03-20 | $12.14 | $12.28 | $12.14 | $12.26 | $10.17 | 171,479 |
| 2018-03-19 | $12.36 | $12.37 | $12.25 | $12.27 | $10.19 | 139,811 |
| 2018-03-16 | $12.46 | $12.54 | $12.40 | $12.53 | $10.40 | 202,193 |
| 2018-03-15 | $12.43 | $12.53 | $12.43 | $12.48 | $10.36 | 173,145 |
| 2018-03-14 | $12.38 | $12.47 | $12.38 | $12.43 | $10.32 | 117,703 |
| 2018-03-13 | $12.61 | $12.61 | $12.39 | $12.40 | $10.29 | 2,238,018 |
| 2018-03-12 | $12.62 | $12.65 | $12.58 | $12.61 | $10.47 | 473,458 |
| 2018-03-09 | $12.50 | $12.66 | $12.48 | $12.63 | $10.48 | 137,951 |
| 2018-03-08 | $12.26 | $12.42 | $12.26 | $12.35 | $10.25 | 99,449 |
| 2018-03-07 | $12.09 | $12.23 | $12.09 | $12.20 | $10.12 | 95,231 |
| 2018-03-06 | $12.38 | $12.38 | $12.20 | $12.23 | $10.15 | 143,482 |
| 2018-03-05 | $12.03 | $12.27 | $12.03 | $12.24 | $10.16 | 135,230 |
| 2018-03-02 | $12.12 | $12.39 | $12.12 | $12.35 | $10.25 | 112,647 |
| 2018-03-01 | $12.41 | $12.55 | $12.33 | $12.39 | $10.28 | 129,082 |
| 2018-02-28 | $12.51 | $12.55 | $12.41 | $12.45 | $10.34 | 239,319 |
| 2018-02-27 | $12.68 | $12.72 | $12.61 | $12.61 | $10.47 | 268,395 |
| 2018-02-26 | $12.76 | $12.85 | $12.72 | $12.80 | $10.63 | 145,784 |
| 2018-02-23 | $12.61 | $12.74 | $12.61 | $12.71 | $10.55 | 225,138 |
| 2018-02-22 | $12.47 | $12.66 | $12.47 | $12.55 | $10.42 | 175,135 |
| 2018-02-21 | $12.68 | $12.70 | $12.52 | $12.55 | $10.41 | 168,346 |
| 2018-02-20 | $12.45 | $12.51 | $12.43 | $12.47 | $10.35 | 187,629 |
| 2018-02-16 | $12.63 | $12.75 | $12.63 | $12.73 | $10.57 | 87,811 |
| 2018-02-15 | $12.81 | $12.81 | $12.59 | $12.64 | $10.49 | 106,680 |
| 2018-02-14 | $12.42 | $12.57 | $12.42 | $12.57 | $10.44 | 117,635 |
| 2018-02-13 | $12.43 | $12.49 | $12.38 | $12.47 | $10.35 | 215,541 |
| 2018-02-12 | $12.66 | $12.66 | $12.34 | $12.40 | $10.29 | 157,333 |
| 2018-02-09 | $12.60 | $12.65 | $12.35 | $12.57 | $10.44 | 1,318,619 |
| 2018-02-08 | $12.82 | $13.05 | $12.82 | $12.86 | $10.68 | 171,686 |
| 2018-02-07 | $13.09 | $13.16 | $13.00 | $13.05 | $10.83 | 138,411 |
| 2018-02-06 | $12.87 | $13.20 | $12.87 | $13.12 | $10.89 | 159,457 |
| 2018-02-05 | $13.10 | $13.29 | $12.87 | $13.05 | $10.83 | 685,401 |
| 2018-02-02 | $13.40 | $13.40 | $13.24 | $13.27 | $11.01 | 691,784 |
| 2018-02-01 | $13.39 | $13.49 | $13.37 | $13.47 | $11.18 | 294,696 |
| 2018-01-31 | $13.45 | $13.49 | $13.38 | $13.45 | $11.17 | 157,339 |
| 2018-01-30 | $13.36 | $13.48 | $13.35 | $13.43 | $11.14 | 355,802 |
| 2018-01-29 | $13.24 | $13.39 | $13.24 | $13.39 | $11.12 | 272,234 |
| 2018-01-26 | $13.64 | $13.69 | $13.64 | $13.68 | $11.36 | 156,649 |
| 2018-01-25 | $13.57 | $13.68 | $13.55 | $13.68 | $11.36 | 501,093 |
| 2018-01-24 | $13.25 | $13.38 | $13.25 | $13.32 | $11.06 | 251,960 |
| 2018-01-23 | $12.99 | $13.12 | $12.99 | $13.11 | $10.88 | 1,889,205 |
| 2018-01-22 | $13.04 | $13.11 | $13.04 | $13.07 | $10.85 | 929,454 |
| 2018-01-19 | $12.80 | $12.92 | $12.80 | $12.92 | $10.73 | 216,873 |
| 2018-01-18 | $12.83 | $12.91 | $12.83 | $12.90 | $10.70 | 418,425 |
| 2018-01-17 | $12.77 | $12.92 | $12.77 | $12.91 | $10.72 | 190,894 |
| 2018-01-16 | $12.78 | $12.90 | $12.78 | $12.86 | $10.68 | 559,919 |
| 2018-01-12 | $12.90 | $12.98 | $12.88 | $12.94 | $10.74 | 702,021 |
| 2018-01-11 | $12.53 | $12.70 | $12.53 | $12.67 | $10.52 | 236,473 |
| 2018-01-10 | $12.47 | $12.67 | $12.47 | $12.67 | $10.51 | 830,242 |
| 2018-01-09 | $12.70 | $12.70 | $12.58 | $12.66 | $10.51 | 144,899 |
| 2018-01-08 | $12.67 | $12.74 | $12.67 | $12.73 | $10.57 | 481,387 |
| 2018-01-05 | $12.78 | $12.78 | $12.65 | $12.73 | $10.57 | 487,446 |
| 2018-01-04 | $12.66 | $12.69 | $12.65 | $12.68 | $10.53 | 593,317 |
| 2018-01-03 | $12.58 | $12.60 | $12.51 | $12.60 | $10.46 | 495,346 |
| 2018-01-02 | $12.61 | $12.66 | $12.57 | $12.60 | $10.46 | 541,278 |
| 2017-12-29 | $12.60 | $12.60 | $12.50 | $12.56 | $10.42 | 307,857 |
| 2017-12-28 | $12.39 | $12.52 | $12.39 | $12.48 | $10.36 | 183,342 |
| 2017-12-27 | $12.29 | $12.37 | $12.29 | $12.34 | $10.24 | 492,586 |
| 2017-12-26 | $12.22 | $12.38 | $12.22 | $12.36 | $10.26 | 205,071 |
| 2017-12-22 | $12.23 | $12.36 | $12.23 | $12.29 | $10.20 | 751,260 |
| 2017-12-21 | $12.26 | $12.38 | $12.26 | $12.30 | $10.21 | 148,274 |
| 2017-12-20 | $12.22 | $12.33 | $12.22 | $12.27 | $10.19 | 201,906 |
| 2017-12-19 | $12.25 | $12.30 | $12.25 | $12.26 | $10.18 | 154,559 |
| 2017-12-18 | $12.40 | $12.40 | $12.26 | $12.33 | $10.23 | 222,215 |
| 2017-12-15 | $12.14 | $12.24 | $12.14 | $12.24 | $10.16 | 239,387 |
| 2017-12-14 | $12.26 | $12.30 | $12.17 | $12.24 | $10.16 | 159,953 |
| 2017-12-13 | $12.21 | $12.32 | $12.21 | $12.29 | $10.20 | 176,982 |
| 2017-12-12 | $12.30 | $12.30 | $12.23 | $12.25 | $10.17 | 192,865 |
| 2017-12-11 | $12.25 | $12.32 | $12.24 | $12.32 | $10.23 | 217,042 |
| 2017-12-08 | $12.45 | $12.45 | $12.30 | $12.33 | $10.24 | 188,630 |
| 2017-12-07 | $12.52 | $12.60 | $12.45 | $12.50 | $10.38 | 168,064 |
| 2017-12-06 | $12.43 | $12.55 | $12.42 | $12.52 | $10.39 | 296,017 |
| 2017-12-05 | $12.54 | $12.64 | $12.54 | $12.57 | $10.43 | 166,405 |
| 2017-12-04 | $12.60 | $12.61 | $12.52 | $12.59 | $10.45 | 118,326 |
| 2017-12-01 | $12.71 | $12.71 | $12.57 | $12.61 | $10.46 | 365,540 |
| 2017-11-30 | $12.55 | $12.63 | $12.54 | $12.56 | $10.43 | 122,515 |
| 2017-11-29 | $12.45 | $12.45 | $12.37 | $12.41 | $10.30 | 256,075 |
| 2017-11-28 | $12.49 | $12.56 | $12.47 | $12.52 | $10.39 | 287,088 |
| 2017-11-27 | $12.62 | $12.62 | $12.51 | $12.53 | $10.40 | 155,442 |
| 2017-11-24 | $12.74 | $12.74 | $12.62 | $12.70 | $10.54 | 152,818 |
| 2017-11-22 | $12.71 | $12.71 | $12.56 | $12.61 | $10.47 | 171,570 |
| 2017-11-21 | $12.51 | $12.55 | $12.51 | $12.53 | $10.40 | 205,446 |
| 2017-11-20 | $12.60 | $12.60 | $12.36 | $12.52 | $10.39 | 182,027 |
| 2017-11-17 | $12.51 | $12.59 | $12.51 | $12.51 | $10.39 | 1,397,868 |
| 2017-11-16 | $12.51 | $12.67 | $12.51 | $12.61 | $10.47 | 190,794 |
| 2017-11-15 | $12.55 | $12.58 | $12.50 | $12.52 | $10.39 | 473,927 |
| 2017-11-14 | $12.37 | $12.49 | $12.36 | $12.42 | $10.31 | 600,671 |
| 2017-11-13 | $12.48 | $12.48 | $12.40 | $12.48 | $10.36 | 629,139 |
| 2017-11-10 | $12.50 | $12.60 | $12.41 | $12.55 | $10.42 | 811,746 |
| 2017-11-09 | $12.55 | $12.67 | $12.55 | $12.63 | $10.48 | 417,077 |
| 2017-11-08 | $12.55 | $12.69 | $12.55 | $12.66 | $10.51 | 112,249 |
| 2017-11-07 | $12.76 | $12.76 | $12.57 | $12.66 | $10.51 | 76,791 |
| 2017-11-06 | $12.62 | $12.62 | $12.57 | $12.60 | $10.46 | 201,275 |
| 2017-11-03 | $12.70 | $12.71 | $12.67 | $12.71 | $10.55 | 170,530 |
| 2017-11-02 | $12.65 | $12.75 | $12.65 | $12.75 | $10.58 | 176,305 |
| 2017-11-01 | $12.69 | $12.79 | $12.69 | $12.75 | $10.58 | 95,962 |
| 2017-10-31 | $12.62 | $12.74 | $12.62 | $12.69 | $10.53 | 162,388 |
| 2017-10-30 | $12.60 | $12.69 | $12.60 | $12.64 | $10.49 | 315,661 |
| 2017-10-27 | $12.76 | $12.84 | $12.75 | $12.82 | $10.64 | 118,691 |
| 2017-10-26 | $12.78 | $12.91 | $12.78 | $12.80 | $10.63 | 1,140,521 |
| 2017-10-25 | $13.08 | $13.08 | $12.73 | $12.81 | $10.63 | 444,617 |
| 2017-10-24 | $12.86 | $12.88 | $12.83 | $12.86 | $10.68 | 115,706 |
| 2017-10-23 | $12.97 | $12.99 | $12.90 | $12.90 | $10.71 | 319,314 |
| 2017-10-20 | $12.97 | $13.02 | $12.97 | $13.01 | $10.80 | 393,845 |
| 2017-10-19 | $13.00 | $13.00 | $12.85 | $12.97 | $10.76 | 793,236 |
| 2017-10-18 | $13.11 | $13.13 | $13.01 | $13.13 | $10.90 | 161,582 |
| 2017-10-17 | $12.87 | $12.90 | $12.87 | $12.90 | $10.71 | 150,638 |
| 2017-10-16 | $12.75 | $12.94 | $12.75 | $12.87 | $10.68 | 54,596 |
| 2017-10-13 | $12.81 | $12.83 | $12.79 | $12.83 | $10.65 | 86,705 |
| 2017-10-12 | $12.65 | $12.81 | $12.65 | $12.77 | $10.60 | 453,196 |
| 2017-10-11 | $12.88 | $12.93 | $12.84 | $12.89 | $10.70 | 110,807 |
| 2017-10-10 | $12.90 | $12.99 | $12.86 | $12.94 | $10.74 | 53,726 |
| 2017-10-09 | $12.79 | $12.95 | $12.79 | $12.93 | $10.73 | 57,864 |
| 2017-10-06 | $12.95 | $12.95 | $12.81 | $12.93 | $10.73 | 62,581 |
| 2017-10-05 | $12.92 | $13.03 | $12.92 | $12.99 | $10.78 | 94,479 |
| 2017-10-04 | $12.93 | $12.94 | $12.83 | $12.90 | $10.71 | 62,387 |
| 2017-10-03 | $12.85 | $12.87 | $12.71 | $12.80 | $10.63 | 66,812 |
| 2017-10-02 | $12.94 | $12.97 | $12.74 | $12.82 | $10.64 | 72,684 |
| 2017-09-29 | $12.61 | $12.77 | $12.61 | $12.77 | $10.60 | 119,105 |
| 2017-09-28 | $12.55 | $12.73 | $12.55 | $12.73 | $10.57 | 72,874 |
| 2017-09-27 | $12.66 | $12.81 | $12.66 | $12.74 | $10.58 | 98,545 |
| 2017-09-26 | $12.73 | $12.76 | $12.61 | $12.75 | $10.58 | 239,917 |
| 2017-09-25 | $12.64 | $12.67 | $12.59 | $12.62 | $10.48 | 127,884 |
| 2017-09-22 | $12.73 | $12.82 | $12.64 | $12.71 | $10.55 | 277,784 |
| 2017-09-21 | $12.71 | $12.82 | $12.71 | $12.75 | $10.58 | 132,469 |
| 2017-09-20 | $12.76 | $12.89 | $12.76 | $12.88 | $10.69 | 314,589 |
| 2017-09-19 | $12.81 | $12.96 | $12.81 | $12.86 | $10.68 | 636,195 |
| 2017-09-18 | $12.85 | $12.89 | $12.84 | $12.88 | $10.69 | 401,733 |
| 2017-09-15 | $12.71 | $12.89 | $12.71 | $12.87 | $10.68 | 195,314 |
| 2017-09-14 | $12.90 | $12.91 | $12.81 | $12.86 | $10.68 | 89,660 |
| 2017-09-13 | $12.73 | $12.87 | $12.73 | $12.87 | $10.68 | 189,471 |
| 2017-09-12 | $12.85 | $12.87 | $12.72 | $12.77 | $10.60 | 165,878 |
| 2017-09-11 | $12.76 | $12.95 | $12.74 | $12.94 | $10.74 | 301,016 |
| 2017-09-08 | $12.83 | $12.83 | $12.70 | $12.70 | $10.54 | 492,803 |
| 2017-09-07 | $12.72 | $12.72 | $12.64 | $12.69 | $10.53 | 80,959 |
| 2017-09-06 | $12.65 | $13.00 | $12.65 | $12.73 | $10.57 | 82,798 |
| 2017-09-05 | $12.67 | $12.86 | $12.67 | $12.78 | $10.61 | 46,090 |
| 2017-09-01 | $12.92 | $12.96 | $12.90 | $12.96 | $10.76 | 169,410 |
| 2017-08-31 | $13.05 | $13.07 | $12.92 | $12.97 | $10.77 | 131,056 |
| 2017-08-30 | $12.86 | $12.86 | $12.74 | $12.81 | $10.55 | 88,759 |
| 2017-08-29 | $12.79 | $12.80 | $12.68 | $12.77 | $10.44 | 882,206 |
| 2017-08-28 | $12.97 | $12.98 | $12.84 | $12.91 | $10.56 | 580,649 |
| 2017-08-25 | $12.95 | $13.04 | $12.94 | $12.97 | $10.61 | 552,778 |
| 2017-08-24 | $13.02 | $13.02 | $12.85 | $12.85 | $10.51 | 1,210,759 |
| 2017-08-23 | $13.06 | $13.12 | $13.00 | $13.02 | $10.65 | 151,190 |
| 2017-08-22 | $13.11 | $13.12 | $13.04 | $13.12 | $10.73 | 75,385 |
| 2017-08-21 | $12.87 | $12.97 | $12.87 | $12.94 | $10.58 | 68,177 |
| 2017-08-18 | $12.84 | $12.90 | $12.84 | $12.89 | $10.54 | 105,345 |
| 2017-08-17 | $12.90 | $12.93 | $12.85 | $12.86 | $10.52 | 99,207 |
| 2017-08-16 | $13.00 | $13.07 | $13.00 | $13.04 | $10.66 | 70,823 |
| 2017-08-15 | $12.90 | $13.06 | $12.90 | $13.00 | $10.63 | 67,698 |
| 2017-08-14 | $13.11 | $13.11 | $12.97 | $13.01 | $10.64 | 92,206 |
| 2017-08-11 | $12.97 | $12.99 | $12.86 | $12.89 | $10.54 | 106,703 |
| 2017-08-10 | $13.28 | $13.28 | $13.09 | $13.10 | $10.71 | 89,943 |
| 2017-08-09 | $13.43 | $13.44 | $13.37 | $13.42 | $10.97 | 106,380 |
| 2017-08-08 | $13.30 | $13.38 | $13.30 | $13.35 | $10.91 | 40,294 |
| 2017-08-07 | $13.36 | $13.38 | $13.31 | $13.34 | $10.91 | 57,721 |
| 2017-08-04 | $13.51 | $13.51 | $13.35 | $13.39 | $10.95 | 84,269 |
| 2017-08-03 | $13.77 | $13.88 | $13.65 | $13.72 | $11.22 | 159,673 |
| 2017-08-02 | $13.66 | $13.72 | $13.66 | $13.70 | $11.20 | 102,035 |
| 2017-08-01 | $13.27 | $13.41 | $13.24 | $13.35 | $10.92 | 95,786 |
| 2017-07-31 | $13.09 | $13.18 | $13.07 | $13.18 | $10.78 | 120,296 |
| 2017-07-28 | $12.99 | $13.04 | $12.95 | $13.03 | $10.66 | 105,092 |
| 2017-07-27 | $13.08 | $13.08 | $12.88 | $12.92 | $10.56 | 124,885 |
| 2017-07-26 | $12.95 | $12.97 | $12.90 | $12.97 | $10.61 | 62,308 |
| 2017-07-25 | $12.93 | $12.95 | $12.91 | $12.91 | $10.56 | 407,201 |
| 2017-07-24 | $12.99 | $12.99 | $12.88 | $12.89 | $10.54 | 825,771 |
| 2017-07-21 | $12.98 | $12.99 | $12.87 | $12.89 | $10.54 | 772,376 |
| 2017-07-20 | $12.92 | $12.93 | $12.85 | $12.86 | $10.52 | 250,881 |
| 2017-07-19 | $12.83 | $12.89 | $12.82 | $12.89 | $10.54 | 550,508 |
| 2017-07-18 | $12.76 | $12.90 | $12.76 | $12.86 | $10.52 | 422,574 |
| 2017-07-17 | $12.89 | $12.89 | $12.81 | $12.85 | $10.51 | 401,336 |
| 2017-07-14 | $12.76 | $12.99 | $12.76 | $12.92 | $10.56 | 437,834 |
| 2017-07-13 | $12.90 | $12.91 | $12.80 | $12.85 | $10.51 | 919,164 |
| 2017-07-12 | $12.80 | $12.81 | $12.73 | $12.80 | $10.47 | 115,458 |
| 2017-07-11 | $12.60 | $12.68 | $12.60 | $12.68 | $10.37 | 186,728 |
| 2017-07-10 | $12.48 | $12.57 | $12.45 | $12.56 | $10.27 | 109,523 |
| 2017-07-07 | $12.41 | $12.46 | $12.40 | $12.44 | $10.17 | 92,359 |
| 2017-07-06 | $12.50 | $12.50 | $12.38 | $12.41 | $10.15 | 158,311 |
| 2017-07-05 | $12.43 | $12.43 | $12.33 | $12.39 | $10.13 | 100,547 |
| 2017-07-03 | $12.51 | $12.53 | $12.41 | $12.47 | $10.20 | 62,260 |
| 2017-06-30 | $12.44 | $12.58 | $12.44 | $12.53 | $10.24 | 73,892 |
| 2017-06-29 | $12.52 | $12.64 | $12.48 | $12.52 | $10.23 | 147,629 |
| 2017-06-28 | $12.65 | $12.69 | $12.61 | $12.66 | $10.35 | 176,076 |
| 2017-06-27 | $12.56 | $12.62 | $12.55 | $12.60 | $10.30 | 69,367 |
| 2017-06-26 | $12.55 | $12.68 | $12.55 | $12.65 | $10.34 | 104,867 |
| 2017-06-23 | $12.69 | $12.73 | $12.62 | $12.71 | $10.39 | 82,277 |
| 2017-06-22 | $12.60 | $12.74 | $12.60 | $12.70 | $10.38 | 89,287 |
| 2017-06-21 | $12.55 | $12.65 | $12.55 | $12.63 | $10.33 | 89,318 |
| 2017-06-20 | $12.65 | $12.67 | $12.53 | $12.60 | $10.30 | 524,861 |
| 2017-06-19 | $12.51 | $12.74 | $12.51 | $12.73 | $10.41 | 174,830 |
| 2017-06-16 | $12.69 | $12.72 | $12.37 | $12.53 | $10.25 | 83,297 |
| 2017-06-15 | $12.74 | $12.74 | $12.53 | $12.65 | $10.34 | 83,039 |
| 2017-06-14 | $12.68 | $12.68 | $12.61 | $12.66 | $10.35 | 139,822 |
| 2017-06-13 | $12.64 | $12.72 | $12.61 | $12.72 | $10.40 | 77,951 |
| 2017-06-12 | $12.59 | $12.81 | $12.59 | $12.73 | $10.41 | 84,665 |
| 2017-06-09 | $12.65 | $12.98 | $12.65 | $12.77 | $10.44 | 77,572 |
| 2017-06-08 | $12.90 | $12.99 | $12.90 | $12.98 | $10.61 | 79,223 |
| 2017-06-07 | $12.90 | $12.98 | $12.86 | $12.86 | $10.52 | 77,208 |
| 2017-06-06 | $12.86 | $13.05 | $12.86 | $12.98 | $10.61 | 269,709 |
| 2017-06-05 | $12.75 | $13.02 | $12.75 | $12.93 | $10.57 | 106,534 |
| 2017-06-02 | $13.07 | $13.08 | $12.96 | $13.08 | $10.69 | 103,602 |
| 2017-06-01 | $13.09 | $13.09 | $12.93 | $12.96 | $10.39 | 277,402 |
| 2017-05-31 | $13.15 | $13.15 | $12.96 | $12.98 | $10.41 | 118,686 |
| 2017-05-30 | $12.85 | $13.13 | $12.85 | $13.06 | $10.47 | 101,108 |
| 2017-05-26 | $12.98 | $13.12 | $12.93 | $13.04 | $10.45 | 67,811 |
| 2017-05-25 | $12.95 | $13.06 | $12.95 | $13.04 | $10.45 | 199,932 |
| 2017-05-24 | $13.15 | $13.15 | $12.93 | $12.98 | $10.41 | 362,834 |
| 2017-05-23 | $13.05 | $13.05 | $12.70 | $12.87 | $10.32 | 60,087 |
| 2017-05-22 | $12.94 | $12.94 | $12.65 | $12.78 | $10.25 | 183,862 |
| 2017-05-19 | $12.91 | $12.91 | $12.62 | $12.84 | $10.30 | 73,122 |
| 2017-05-18 | $12.56 | $12.83 | $12.53 | $12.75 | $10.22 | 226,080 |
| 2017-05-17 | $12.99 | $12.99 | $12.76 | $12.85 | $10.30 | 152,602 |
| 2017-05-16 | $12.78 | $13.08 | $12.75 | $12.77 | $10.24 | 559,202 |
| 2017-05-15 | $13.16 | $13.16 | $12.84 | $12.93 | $10.37 | 267,711 |
| 2017-05-12 | $13.00 | $13.00 | $12.78 | $12.87 | $10.31 | 77,341 |
| 2017-05-11 | $13.09 | $13.09 | $12.89 | $13.00 | $10.24 | 139,988 |
| 2017-05-10 | $12.98 | $13.02 | $12.77 | $13.02 | $10.26 | 141,876 |
| 2017-05-09 | $12.75 | $12.75 | $12.62 | $12.66 | $9.97 | 69,009 |
| 2017-05-08 | $12.48 | $12.62 | $12.46 | $12.51 | $9.86 | 235,867 |
| 2017-05-05 | $12.30 | $12.48 | $12.30 | $12.48 | $9.83 | 336,360 |
| 2017-05-04 | $12.55 | $12.55 | $12.45 | $12.47 | $9.83 | 374,294 |
| 2017-05-03 | $12.55 | $12.55 | $12.48 | $12.52 | $9.87 | 82,263 |
| 2017-05-02 | $12.45 | $12.60 | $12.45 | $12.55 | $9.89 | 61,439 |
| 2017-05-01 | $12.55 | $12.55 | $12.43 | $12.50 | $9.85 | 63,157 |
| 2017-04-28 | $12.32 | $12.49 | $12.32 | $12.49 | $9.84 | 67,687 |
| 2017-04-27 | $12.35 | $12.46 | $12.35 | $12.40 | $9.77 | 331,942 |
| 2017-04-26 | $12.35 | $12.51 | $12.35 | $12.51 | $9.85 | 510,670 |
| 2017-04-25 | $12.40 | $12.49 | $12.40 | $12.44 | $9.80 | 87,001 |
| 2017-04-24 | $12.05 | $12.33 | $12.05 | $12.26 | $9.66 | 107,287 |
| 2017-04-21 | $11.83 | $12.13 | $11.83 | $11.97 | $9.43 | 180,440 |
| 2017-04-20 | $11.95 | $12.16 | $11.90 | $12.11 | $9.54 | 104,695 |
| 2017-04-19 | $12.19 | $12.19 | $11.98 | $11.99 | $9.45 | 125,432 |
| 2017-04-18 | $12.06 | $12.08 | $11.98 | $12.01 | $9.47 | 99,778 |
| 2017-04-17 | $12.03 | $12.32 | $12.03 | $12.12 | $9.55 | 132,475 |
| 2017-04-13 | $12.30 | $12.30 | $12.09 | $12.14 | $9.56 | 683,960 |
| 2017-04-12 | $12.21 | $12.22 | $12.17 | $12.22 | $9.63 | 148,184 |
| 2017-04-11 | $12.39 | $12.39 | $12.21 | $12.23 | $9.64 | 84,659 |
| 2017-04-10 | $12.26 | $12.31 | $12.22 | $12.29 | $9.68 | 146,000 |
| 2017-04-07 | $12.12 | $12.30 | $12.12 | $12.30 | $9.69 | 65,874 |
| 2017-04-06 | $12.18 | $12.41 | $12.18 | $12.29 | $9.68 | 201,026 |
| 2017-04-05 | $12.11 | $12.40 | $12.11 | $12.27 | $9.67 | 126,600 |
| 2017-04-04 | $12.25 | $12.37 | $12.25 | $12.32 | $9.70 | 78,246 |
| 2017-04-03 | $12.14 | $12.42 | $12.12 | $12.30 | $9.69 | 73,349 |
| 2017-03-31 | $12.27 | $12.43 | $12.15 | $12.33 | $9.71 | 182,736 |
| 2017-03-30 | $12.32 | $12.49 | $12.32 | $12.43 | $9.79 | 103,518 |
| 2017-03-29 | $12.36 | $12.45 | $12.27 | $12.38 | $9.75 | 157,905 |
| 2017-03-28 | $12.52 | $12.53 | $12.26 | $12.50 | $9.85 | 278,737 |
| 2017-03-27 | $12.50 | $12.50 | $12.31 | $12.48 | $9.83 | 164,648 |
| 2017-03-24 | $12.55 | $12.68 | $12.50 | $12.53 | $9.87 | 121,316 |
| 2017-03-23 | $12.50 | $12.62 | $12.50 | $12.59 | $9.92 | 91,754 |
| 2017-03-22 | $12.27 | $12.48 | $12.27 | $12.37 | $9.75 | 370,397 |
| 2017-03-21 | $12.55 | $12.55 | $12.30 | $12.32 | $9.71 | 110,242 |
| 2017-03-20 | $12.54 | $12.54 | $12.36 | $12.51 | $9.86 | 137,169 |
| 2017-03-17 | $12.33 | $12.53 | $12.33 | $12.50 | $9.85 | 82,325 |
| 2017-03-16 | $12.42 | $12.50 | $12.42 | $12.44 | $9.80 | 115,233 |
| 2017-03-15 | $12.27 | $12.51 | $12.27 | $12.51 | $9.86 | 247,362 |
| 2017-03-14 | $12.44 | $12.44 | $12.24 | $12.30 | $9.69 | 179,977 |
| 2017-03-13 | $12.22 | $12.38 | $12.22 | $12.36 | $9.74 | 58,436 |
| 2017-03-10 | $12.48 | $12.48 | $12.24 | $12.27 | $9.66 | 118,961 |
| 2017-03-09 | $12.31 | $12.31 | $12.24 | $12.28 | $9.68 | 74,315 |
| 2017-03-08 | $12.30 | $12.44 | $12.30 | $12.36 | $9.74 | 195,125 |
| 2017-03-07 | $12.25 | $12.43 | $12.25 | $12.38 | $9.75 | 507,026 |
| 2017-03-06 | $12.35 | $12.35 | $12.23 | $12.24 | $9.65 | 69,573 |
| 2017-03-03 | $12.34 | $12.34 | $12.23 | $12.29 | $9.68 | 109,214 |
| 2017-03-02 | $12.34 | $12.40 | $12.32 | $12.33 | $9.72 | 132,957 |
| 2017-03-01 | $12.51 | $12.51 | $12.32 | $12.49 | $9.84 | 71,362 |
| 2017-02-28 | $12.37 | $12.48 | $12.30 | $12.31 | $9.70 | 92,426 |
| 2017-02-27 | $12.32 | $12.43 | $12.21 | $12.36 | $9.74 | 108,750 |
| 2017-02-24 | $12.06 | $12.10 | $11.96 | $12.07 | $9.51 | 91,049 |
| 2017-02-23 | $11.95 | $11.96 | $11.87 | $11.89 | $9.37 | 204,665 |
| 2017-02-22 | $12.06 | $12.06 | $11.90 | $11.97 | $9.43 | 98,597 |
| 2017-02-21 | $11.90 | $12.04 | $11.90 | $12.01 | $9.46 | 95,629 |
| 2017-02-17 | $11.84 | $12.02 | $11.84 | $11.97 | $9.43 | 84,109 |
| 2017-02-16 | $11.80 | $12.01 | $11.80 | $11.91 | $9.39 | 153,978 |
| 2017-02-15 | $11.77 | $12.02 | $11.77 | $12.02 | $9.47 | 72,984 |
| 2017-02-14 | $11.93 | $12.01 | $11.80 | $11.99 | $9.45 | 345,852 |
| 2017-02-13 | $11.63 | $11.90 | $11.63 | $11.85 | $9.34 | 126,890 |
| 2017-02-10 | $11.60 | $11.85 | $11.60 | $11.82 | $9.32 | 92,820 |
| 2017-02-09 | $11.61 | $11.79 | $11.61 | $11.78 | $9.28 | 124,676 |
| 2017-02-08 | $11.72 | $11.72 | $11.65 | $11.71 | $9.23 | 116,345 |
| 2017-02-07 | $11.74 | $11.88 | $11.74 | $11.75 | $9.26 | 108,049 |
| 2017-02-06 | $11.70 | $11.90 | $11.70 | $11.76 | $9.26 | 133,497 |
| 2017-02-03 | $11.95 | $11.95 | $11.76 | $11.84 | $9.33 | 98,655 |
| 2017-02-02 | $11.70 | $11.93 | $11.70 | $11.91 | $9.38 | 170,520 |
| 2017-02-01 | $11.95 | $11.95 | $11.85 | $11.87 | $9.35 | 371,525 |
| 2017-01-31 | $12.04 | $12.04 | $11.96 | $11.98 | $9.44 | 134,834 |
| 2017-01-30 | $12.10 | $12.10 | $11.89 | $12.00 | $9.46 | 133,628 |
| 2017-01-27 | $11.81 | $12.06 | $11.81 | $11.99 | $9.45 | 335,891 |
| 2017-01-26 | $11.81 | $11.90 | $11.81 | $11.89 | $9.37 | 82,939 |
| 2017-01-25 | $11.85 | $11.91 | $11.80 | $11.86 | $9.35 | 123,924 |
| 2017-01-24 | $11.81 | $12.00 | $11.71 | $11.93 | $9.40 | 409,093 |
| 2017-01-23 | $11.75 | $11.85 | $11.60 | $11.84 | $9.33 | 294,566 |
| 2017-01-20 | $11.85 | $11.85 | $11.66 | $11.79 | $9.29 | 121,194 |
| 2017-01-19 | $11.85 | $11.85 | $11.65 | $11.70 | $9.22 | 490,639 |
| 2017-01-18 | $11.81 | $11.92 | $11.56 | $11.80 | $9.30 | 397,054 |
| 2017-01-17 | $11.57 | $11.75 | $11.57 | $11.66 | $9.19 | 459,752 |
| 2017-01-13 | $11.90 | $11.90 | $11.70 | $11.81 | $9.31 | 132,762 |
| 2017-01-12 | $11.61 | $11.85 | $11.61 | $11.78 | $9.28 | 203,279 |
| 2017-01-11 | $11.67 | $11.96 | $11.67 | $11.91 | $9.38 | 96,090 |
| 2017-01-10 | $11.60 | $11.76 | $11.60 | $11.76 | $9.27 | 101,050 |
| 2017-01-09 | $11.73 | $11.73 | $11.40 | $11.61 | $9.14 | 218,399 |
| 2017-01-06 | $11.64 | $11.73 | $11.55 | $11.67 | $9.20 | 440,948 |
| 2017-01-05 | $11.64 | $11.74 | $11.62 | $11.72 | $9.24 | 194,190 |
| 2017-01-04 | $11.60 | $11.70 | $11.60 | $11.65 | $9.18 | 332,397 |
| 2017-01-03 | $11.51 | $11.76 | $11.50 | $11.75 | $9.26 | 498,333 |
| 2016-12-30 | $11.22 | $11.41 | $11.22 | $11.35 | $8.94 | 219,006 |
| 2016-12-29 | $11.20 | $11.37 | $11.20 | $11.34 | $8.94 | 203,919 |
| 2016-12-28 | $11.38 | $11.38 | $11.26 | $11.26 | $8.87 | 254,305 |
| 2016-12-27 | $11.30 | $11.40 | $11.30 | $11.37 | $8.96 | 301,041 |
| 2016-12-23 | $11.21 | $11.40 | $11.21 | $11.38 | $8.96 | 251,708 |
| 2016-12-22 | $11.50 | $11.50 | $11.30 | $11.43 | $9.01 | 450,824 |
| 2016-12-21 | $11.25 | $11.39 | $11.20 | $11.36 | $8.95 | 1,644,405 |
| 2016-12-20 | $11.40 | $11.47 | $11.30 | $11.35 | $8.94 | 1,194,848 |
| 2016-12-19 | $11.31 | $11.50 | $11.31 | $11.48 | $9.05 | 389,352 |
| 2016-12-16 | $11.56 | $11.61 | $11.45 | $11.51 | $9.07 | 223,179 |
| 2016-12-15 | $11.50 | $11.74 | $11.50 | $11.60 | $9.14 | 340,339 |
| 2016-12-14 | $11.65 | $11.78 | $11.56 | $11.61 | $9.15 | 429,104 |
| 2016-12-13 | $11.67 | $11.79 | $11.67 | $11.75 | $9.26 | 799,549 |
| 2016-12-12 | $11.81 | $11.84 | $11.76 | $11.76 | $9.27 | 352,990 |
| 2016-12-09 | $11.81 | $11.95 | $11.81 | $11.88 | $9.36 | 297,833 |
| 2016-12-08 | $11.91 | $12.01 | $11.80 | $11.83 | $9.32 | 315,391 |
| 2016-12-07 | $11.91 | $11.98 | $11.89 | $11.98 | $9.44 | 222,697 |
| 2016-12-06 | $11.97 | $12.22 | $11.85 | $12.06 | $9.50 | 178,527 |
| 2016-12-05 | $11.88 | $12.06 | $11.88 | $12.00 | $9.45 | 415,493 |
| 2016-12-02 | $11.85 | $12.12 | $11.85 | $12.00 | $9.46 | 208,133 |
| 2016-12-01 | $12.12 | $12.16 | $12.09 | $12.13 | $9.56 | 200,505 |
| 2016-11-30 | $11.92 | $12.30 | $11.92 | $12.12 | $9.55 | 160,016 |
| 2016-11-29 | $11.92 | $12.15 | $11.92 | $12.10 | $9.53 | 236,842 |
| 2016-11-28 | $12.00 | $12.18 | $12.00 | $12.09 | $9.53 | 158,717 |
| 2016-11-25 | $12.01 | $12.45 | $12.01 | $12.23 | $9.64 | 99,121 |
| 2016-11-23 | $12.21 | $12.41 | $12.21 | $12.30 | $9.69 | 185,241 |
| 2016-11-22 | $12.31 | $12.42 | $12.27 | $12.42 | $9.79 | 217,750 |
| 2016-11-21 | $12.10 | $12.35 | $12.10 | $12.31 | $9.70 | 139,257 |
| 2016-11-18 | $12.01 | $12.22 | $12.01 | $12.14 | $9.56 | 279,370 |
| 2016-11-17 | $11.82 | $12.02 | $11.82 | $11.96 | $9.42 | 195,623 |
| 2016-11-16 | $11.75 | $12.07 | $11.75 | $11.90 | $9.38 | 179,625 |
| 2016-11-15 | $11.85 | $12.06 | $11.80 | $12.05 | $9.50 | 216,715 |
| 2016-11-14 | $11.73 | $11.96 | $11.73 | $11.94 | $9.40 | 242,274 |
| 2016-11-11 | $11.90 | $12.10 | $11.86 | $11.93 | $9.40 | 122,191 |
| 2016-11-10 | $12.11 | $12.18 | $11.94 | $12.00 | $9.46 | 176,463 |
| 2016-11-09 | $12.25 | $12.29 | $12.10 | $12.14 | $9.57 | 141,909 |
| 2016-11-08 | $12.19 | $12.46 | $12.19 | $12.41 | $9.78 | 121,952 |
| 2016-11-07 | $12.29 | $13.32 | $12.29 | $12.35 | $9.73 | 96,657 |
| 2016-11-04 | $12.07 | $12.25 | $12.07 | $12.19 | $9.60 | 405,625 |
| 2016-11-03 | $12.26 | $12.32 | $12.19 | $12.22 | $9.63 | 208,007 |
| 2016-11-02 | $12.29 | $12.35 | $12.23 | $12.26 | $9.66 | 158,758 |
| 2016-11-01 | $12.34 | $12.49 | $12.31 | $12.36 | $9.74 | 144,286 |
| 2016-10-31 | $12.22 | $12.32 | $12.22 | $12.29 | $9.68 | 104,110 |
| 2016-10-28 | $12.09 | $12.33 | $12.09 | $12.17 | $9.59 | 109,646 |
| 2016-10-27 | $12.30 | $12.51 | $12.30 | $12.30 | $9.69 | 56,340 |
| 2016-10-26 | $12.32 | $12.63 | $12.32 | $12.45 | $9.81 | 118,988 |
| 2016-10-25 | $12.53 | $12.65 | $12.49 | $12.60 | $9.93 | 115,297 |
| 2016-10-24 | $12.85 | $12.85 | $12.56 | $12.67 | $9.98 | 64,434 |
| 2016-10-21 | $12.54 | $12.61 | $12.43 | $12.56 | $9.90 | 158,729 |
| 2016-10-20 | $12.44 | $12.70 | $12.44 | $12.57 | $9.91 | 111,119 |
| 2016-10-19 | $12.45 | $12.57 | $12.45 | $12.54 | $9.88 | 58,380 |
| 2016-10-18 | $12.52 | $12.55 | $12.43 | $12.49 | $9.84 | 77,724 |
| 2016-10-17 | $12.25 | $12.41 | $12.25 | $12.39 | $9.76 | 72,920 |
| 2016-10-14 | $12.40 | $12.47 | $12.37 | $12.41 | $9.78 | 162,627 |
| 2016-10-13 | $12.10 | $12.35 | $12.10 | $12.22 | $9.63 | 248,826 |
| 2016-10-12 | $12.20 | $12.35 | $12.20 | $12.34 | $9.72 | 86,030 |
| 2016-10-11 | $12.16 | $12.20 | $12.10 | $12.10 | $9.53 | 66,777 |
| 2016-10-10 | $12.50 | $12.65 | $12.50 | $12.60 | $9.93 | 74,461 |
| 2016-10-07 | $12.38 | $12.80 | $12.38 | $12.53 | $9.87 | 152,166 |
| 2016-10-06 | $12.61 | $12.78 | $12.60 | $12.67 | $9.98 | 69,001 |
| 2016-10-05 | $12.65 | $12.78 | $12.60 | $12.75 | $10.05 | 127,999 |
| 2016-10-04 | $12.69 | $12.88 | $12.64 | $12.64 | $9.96 | 462,704 |
| 2016-10-03 | $12.83 | $12.83 | $12.70 | $12.77 | $10.06 | 139,555 |
| 2016-09-30 | $12.69 | $12.79 | $12.57 | $12.73 | $10.03 | 499,090 |
| 2016-09-29 | $12.79 | $12.80 | $12.66 | $12.69 | $10.00 | 50,036 |
| 2016-09-28 | $12.77 | $12.85 | $12.71 | $12.82 | $10.10 | 89,240 |
| 2016-09-27 | $12.76 | $12.76 | $12.67 | $12.72 | $10.02 | 137,812 |
| 2016-09-26 | $12.74 | $12.87 | $12.70 | $12.71 | $10.01 | 142,998 |
| 2016-09-23 | $12.77 | $12.94 | $12.77 | $12.90 | $10.17 | 54,450 |
| 2016-09-22 | $12.86 | $13.00 | $12.86 | $12.94 | $10.12 | 93,279 |
| 2016-09-21 | $12.75 | $12.85 | $12.71 | $12.85 | $10.06 | 291,122 |
| 2016-09-20 | $12.84 | $12.88 | $12.71 | $12.80 | $10.02 | 50,142 |
| 2016-09-19 | $12.95 | $13.00 | $12.90 | $12.95 | $10.13 | 70,835 |
| 2016-09-16 | $12.94 | $12.94 | $12.78 | $12.83 | $10.04 | 173,016 |
| 2016-09-15 | $12.57 | $12.98 | $12.57 | $12.92 | $10.11 | 137,717 |
| 2016-09-14 | $12.91 | $12.92 | $12.75 | $12.83 | $10.04 | 102,392 |
| 2016-09-13 | $12.69 | $12.84 | $12.62 | $12.66 | $9.90 | 160,388 |
| 2016-09-12 | $12.68 | $12.95 | $12.68 | $12.91 | $10.10 | 113,435 |
| 2016-09-09 | $12.85 | $13.15 | $12.85 | $12.98 | $10.16 | 60,547 |
| 2016-09-08 | $13.03 | $13.13 | $13.03 | $13.09 | $10.24 | 70,350 |
| 2016-09-07 | $12.95 | $13.14 | $12.95 | $13.06 | $10.22 | 81,374 |
| 2016-09-06 | $12.90 | $13.14 | $12.89 | $13.12 | $10.21 | 288,920 |
| 2016-09-02 | $13.23 | $13.32 | $13.20 | $13.31 | $10.36 | 73,184 |
| 2016-09-01 | $12.77 | $12.88 | $12.66 | $12.88 | $10.02 | 148,180 |
| 2016-08-31 | $12.69 | $12.86 | $12.69 | $12.77 | $9.93 | 83,264 |
| 2016-08-30 | $12.69 | $12.86 | $12.69 | $12.77 | $9.94 | 92,397 |
| 2016-08-29 | $12.80 | $12.80 | $12.64 | $12.75 | $9.92 | 64,258 |
| 2016-08-26 | $12.57 | $12.79 | $12.57 | $12.68 | $9.87 | 81,382 |
| 2016-08-25 | $12.48 | $12.63 | $12.48 | $12.60 | $9.80 | 112,314 |
| 2016-08-24 | $12.58 | $12.76 | $12.58 | $12.67 | $9.85 | 80,964 |
| 2016-08-23 | $12.60 | $12.81 | $12.60 | $12.75 | $9.92 | 85,386 |
| 2016-08-22 | $12.42 | $12.61 | $12.42 | $12.59 | $9.80 | 76,571 |
| 2016-08-19 | $12.53 | $12.54 | $12.48 | $12.53 | $9.75 | 99,373 |
| 2016-08-18 | $12.55 | $12.66 | $12.50 | $12.65 | $9.84 | 112,825 |
| 2016-08-17 | $12.52 | $12.73 | $12.52 | $12.69 | $9.87 | 53,215 |
| 2016-08-16 | $12.46 | $12.57 | $12.46 | $12.51 | $9.73 | 133,865 |
| 2016-08-15 | $12.39 | $12.61 | $12.39 | $12.60 | $9.80 | 189,304 |
| 2016-08-12 | $12.11 | $12.29 | $12.11 | $12.28 | $9.55 | 178,031 |
| 2016-08-11 | $11.95 | $12.22 | $11.95 | $12.19 | $9.48 | 76,015 |
| 2016-08-10 | $12.15 | $12.15 | $11.95 | $12.03 | $9.36 | 76,044 |
| 2016-08-09 | $12.00 | $12.19 | $12.00 | $12.13 | $9.44 | 85,659 |
| 2016-08-08 | $12.00 | $12.18 | $12.00 | $12.07 | $9.39 | 87,706 |
| 2016-08-05 | $11.82 | $12.00 | $11.82 | $11.96 | $9.30 | 77,766 |
| 2016-08-04 | $11.61 | $11.98 | $11.61 | $11.87 | $9.24 | 372,760 |
| 2016-08-03 | $11.56 | $11.81 | $11.56 | $11.73 | $9.13 | 109,748 |
| 2016-08-02 | $11.60 | $11.70 | $11.52 | $11.63 | $9.05 | 136,502 |
| 2016-08-01 | $11.60 | $11.79 | $11.57 | $11.71 | $9.11 | 124,411 |
| 2016-07-29 | $11.57 | $11.66 | $11.57 | $11.62 | $9.04 | 52,207 |
| 2016-07-28 | $11.45 | $11.69 | $11.45 | $11.69 | $9.09 | 321,737 |
| 2016-07-27 | $11.53 | $11.78 | $11.53 | $11.69 | $9.09 | 262,368 |
| 2016-07-26 | $11.45 | $11.70 | $11.45 | $11.62 | $9.04 | 137,696 |
| 2016-07-25 | $11.40 | $11.50 | $11.32 | $11.36 | $8.84 | 297,806 |
| 2016-07-22 | $11.30 | $11.43 | $11.24 | $11.42 | $8.88 | 149,428 |
| 2016-07-21 | $11.41 | $11.50 | $11.25 | $11.44 | $8.90 | 724,197 |
| 2016-07-20 | $11.15 | $11.30 | $11.15 | $11.24 | $8.74 | 138,753 |
| 2016-07-19 | $11.12 | $11.42 | $11.12 | $11.25 | $8.75 | 145,204 |
| 2016-07-18 | $11.14 | $11.33 | $11.03 | $11.26 | $8.76 | 320,152 |
| 2016-07-15 | $11.24 | $11.24 | $11.14 | $11.15 | $8.67 | 247,679 |
| 2016-07-14 | $11.30 | $11.30 | $11.10 | $11.11 | $8.64 | 265,703 |
| 2016-07-13 | $10.88 | $11.12 | $10.88 | $11.00 | $8.56 | 140,510 |
| 2016-07-12 | $11.05 | $11.05 | $10.90 | $10.95 | $8.52 | 290,724 |
| 2016-07-11 | $10.60 | $10.69 | $10.60 | $10.69 | $8.32 | 143,090 |
| 2016-07-08 | $10.57 | $10.67 | $10.54 | $10.67 | $8.30 | 176,312 |
| 2016-07-07 | $10.77 | $10.77 | $10.66 | $10.68 | $8.31 | 1,637,943 |
| 2016-07-06 | $10.40 | $10.63 | $10.40 | $10.60 | $8.25 | 279,302 |
| 2016-07-05 | $10.70 | $10.70 | $10.58 | $10.64 | $8.27 | 168,363 |
| 2016-07-01 | $10.95 | $11.03 | $10.95 | $10.98 | $8.54 | 317,722 |
| 2016-06-30 | $10.76 | $10.98 | $10.76 | $10.97 | $8.53 | 388,755 |
| 2016-06-29 | $10.50 | $10.80 | $10.50 | $10.75 | $8.36 | 318,720 |
| 2016-06-28 | $10.50 | $10.71 | $10.48 | $10.70 | $8.32 | 942,178 |
| 2016-06-27 | $10.63 | $10.74 | $10.57 | $10.65 | $8.29 | 1,076,717 |
| 2016-06-24 | $10.79 | $11.20 | $10.79 | $11.12 | $8.65 | 583,222 |
| 2016-06-23 | $11.72 | $11.90 | $11.72 | $11.82 | $9.20 | 2,550,186 |
| 2016-06-22 | $11.55 | $11.73 | $11.55 | $11.61 | $9.03 | 120,065 |
| 2016-06-21 | $11.47 | $11.71 | $11.47 | $11.66 | $9.07 | 80,356 |
| 2016-06-20 | $11.76 | $11.76 | $11.48 | $11.63 | $9.05 | 154,935 |
| 2016-06-17 | $11.41 | $11.50 | $11.35 | $11.40 | $8.87 | 116,078 |
| 2016-06-16 | $11.09 | $11.38 | $11.09 | $11.36 | $8.84 | 261,619 |
| 2016-06-15 | $11.53 | $11.53 | $11.35 | $11.37 | $8.84 | 352,233 |
| 2016-06-14 | $11.32 | $11.45 | $11.32 | $11.40 | $8.87 | 167,925 |
| 2016-06-13 | $11.38 | $11.65 | $11.38 | $11.51 | $8.95 | 116,007 |
| 2016-06-10 | $11.60 | $11.82 | $11.60 | $11.73 | $9.13 | 149,439 |
| 2016-06-09 | $11.73 | $11.90 | $11.73 | $11.85 | $9.22 | 184,850 |
| 2016-06-08 | $11.74 | $11.95 | $11.74 | $11.92 | $9.27 | 356,820 |
| 2016-06-07 | $11.68 | $11.96 | $11.68 | $11.94 | $9.29 | 543,720 |
| 2016-06-06 | $11.65 | $11.95 | $11.65 | $11.85 | $9.22 | 842,425 |
| 2016-06-03 | $11.61 | $11.86 | $11.61 | $11.75 | $8.95 | 114,394 |
| 2016-06-02 | $11.48 | $11.65 | $11.48 | $11.64 | $8.87 | 607,726 |
| 2016-06-01 | $11.30 | $11.49 | $11.30 | $11.45 | $8.72 | 168,899 |
| 2016-05-31 | $11.50 | $11.61 | $11.40 | $11.57 | $8.82 | 125,745 |
| 2016-05-27 | $11.46 | $11.70 | $11.46 | $11.49 | $8.75 | 519,027 |
| 2016-05-26 | $11.49 | $11.55 | $11.39 | $11.45 | $8.72 | 2,389,099 |
| 2016-05-25 | $11.40 | $11.68 | $11.37 | $11.54 | $8.79 | 850,230 |
| 2016-05-24 | $11.26 | $11.51 | $11.26 | $11.48 | $8.74 | 152,887 |
| 2016-05-23 | $11.35 | $11.44 | $11.15 | $11.30 | $8.61 | 118,605 |
| 2016-05-20 | $11.59 | $11.59 | $11.34 | $11.46 | $8.73 | 117,981 |
| 2016-05-19 | $11.25 | $11.43 | $11.24 | $11.34 | $8.64 | 187,322 |
| 2016-05-18 | $11.22 | $11.52 | $11.22 | $11.45 | $8.72 | 196,124 |
| 2016-05-17 | $11.50 | $11.78 | $11.50 | $11.53 | $8.78 | 308,603 |
| 2016-05-16 | $11.57 | $11.75 | $11.53 | $11.58 | $8.82 | 145,553 |
| 2016-05-13 | $11.47 | $11.78 | $11.47 | $11.67 | $8.73 | 250,278 |
| 2016-05-12 | $11.85 | $11.88 | $11.80 | $11.85 | $8.86 | 249,162 |
| 2016-05-11 | $11.80 | $12.00 | $11.75 | $11.83 | $8.85 | 143,405 |
| 2016-05-10 | $11.80 | $12.15 | $11.80 | $12.09 | $9.04 | 170,213 |
| 2016-05-09 | $11.75 | $11.95 | $11.75 | $11.85 | $8.86 | 195,853 |
| 2016-05-06 | $11.72 | $11.94 | $11.72 | $11.91 | $8.91 | 114,867 |
| 2016-05-05 | $11.76 | $11.90 | $11.76 | $11.87 | $8.88 | 132,618 |
| 2016-05-04 | $11.74 | $11.95 | $11.74 | $11.85 | $8.86 | 338,608 |
| 2016-05-03 | $11.86 | $11.86 | $11.75 | $11.77 | $8.81 | 713,113 |
| 2016-05-02 | $11.93 | $11.98 | $11.90 | $11.94 | $8.93 | 211,826 |
| 2016-04-29 | $12.00 | $12.10 | $11.74 | $11.94 | $8.93 | 345,260 |
| 2016-04-28 | $12.00 | $12.20 | $12.00 | $12.09 | $9.04 | 152,619 |
| 2016-04-27 | $12.00 | $12.24 | $12.00 | $12.15 | $9.09 | 162,057 |
| 2016-04-26 | $12.05 | $12.34 | $12.05 | $12.25 | $9.16 | 206,925 |
| 2016-04-25 | $12.34 | $12.42 | $12.34 | $12.38 | $9.26 | 166,496 |
| 2016-04-22 | $12.39 | $12.53 | $12.39 | $12.44 | $9.31 | 297,006 |
| 2016-04-21 | $12.45 | $12.58 | $12.45 | $12.51 | $9.36 | 77,897 |
| 2016-04-20 | $12.44 | $12.62 | $12.44 | $12.53 | $9.37 | 237,549 |
| 2016-04-19 | $12.39 | $12.65 | $12.39 | $12.61 | $9.43 | 174,590 |
| 2016-04-18 | $12.31 | $12.65 | $12.31 | $12.63 | $9.45 | 173,984 |
| 2016-04-15 | $12.81 | $12.81 | $12.70 | $12.72 | $9.52 | 130,941 |
| 2016-04-14 | $12.58 | $12.80 | $12.58 | $12.75 | $9.54 | 195,443 |
| 2016-04-13 | $12.65 | $12.97 | $12.65 | $12.81 | $9.58 | 147,034 |
| 2016-04-12 | $12.48 | $12.71 | $12.48 | $12.68 | $9.49 | 151,081 |
| 2016-04-11 | $12.60 | $12.91 | $12.60 | $12.75 | $9.54 | 377,184 |
| 2016-04-08 | $12.63 | $12.89 | $12.63 | $12.74 | $9.53 | 512,389 |
| 2016-04-07 | $12.84 | $12.84 | $12.70 | $12.74 | $9.53 | 542,023 |
| 2016-04-06 | $12.92 | $12.96 | $12.65 | $12.96 | $9.69 | 283,474 |
| 2016-04-05 | $12.67 | $12.88 | $12.65 | $12.72 | $9.51 | 115,167 |
| 2016-04-04 | $13.07 | $13.09 | $13.02 | $13.03 | $9.75 | 275,305 |
| 2016-04-01 | $13.03 | $13.11 | $12.84 | $13.08 | $9.79 | 1,206,586 |
| 2016-03-31 | $13.00 | $13.03 | $12.89 | $13.03 | $9.75 | 984,501 |
| 2016-03-30 | $13.00 | $13.26 | $13.00 | $13.22 | $9.89 | 309,476 |
| 2016-03-29 | $12.70 | $13.04 | $12.70 | $13.04 | $9.76 | 613,190 |
| 2016-03-28 | $12.81 | $12.83 | $12.71 | $12.81 | $9.58 | 203,510 |
| 2016-03-24 | $12.78 | $12.92 | $12.70 | $12.78 | $9.56 | 1,216,362 |
| 2016-03-23 | $13.10 | $13.10 | $12.84 | $12.87 | $9.63 | 1,795,568 |
| 2016-03-22 | $13.01 | $13.09 | $13.01 | $13.06 | $9.77 | 1,796,040 |
| 2016-03-21 | $12.79 | $13.00 | $12.79 | $12.92 | $9.67 | 1,104,202 |
| 2016-03-18 | $12.94 | $13.06 | $12.94 | $13.00 | $9.73 | 1,241,979 |
| 2016-03-17 | $12.87 | $13.11 | $12.52 | $13.05 | $9.76 | 162,563 |
| 2016-03-16 | $12.51 | $12.96 | $12.51 | $12.91 | $9.66 | 159,713 |
| 2016-03-15 | $12.50 | $12.80 | $12.50 | $12.78 | $9.56 | 310,610 |
| 2016-03-14 | $12.51 | $12.88 | $12.51 | $12.77 | $9.55 | 432,192 |
| 2016-03-11 | $12.80 | $12.90 | $12.58 | $12.88 | $9.64 | 246,005 |
| 2016-03-10 | $12.56 | $12.77 | $12.56 | $12.66 | $9.47 | 65,111 |
| 2016-03-09 | $12.41 | $12.52 | $12.41 | $12.52 | $9.37 | 52,053 |
| 2016-03-08 | $12.21 | $12.54 | $12.21 | $12.51 | $9.35 | 148,473 |
| 2016-03-07 | $12.39 | $12.69 | $12.39 | $12.62 | $9.44 | 122,727 |
| 2016-03-04 | $12.54 | $12.91 | $12.54 | $12.86 | $9.62 | 359,581 |
| 2016-03-03 | $12.34 | $12.58 | $12.34 | $12.47 | $9.33 | 49,473 |
| 2016-03-02 | $12.36 | $12.56 | $12.36 | $12.55 | $9.39 | 78,748 |
| 2016-03-01 | $12.10 | $12.35 | $12.10 | $12.34 | $9.23 | 67,186 |
| 2016-02-29 | $12.26 | $12.27 | $12.08 | $12.18 | $9.11 | 146,227 |
| 2016-02-26 | $12.10 | $12.33 | $12.10 | $12.17 | $9.10 | 133,065 |
| 2016-02-25 | $12.15 | $12.17 | $12.00 | $12.17 | $9.10 | 54,132 |
| 2016-02-24 | $12.05 | $12.32 | $12.05 | $12.32 | $9.22 | 87,366 |
| 2016-02-23 | $12.10 | $12.36 | $12.10 | $12.20 | $9.13 | 65,638 |
| 2016-02-22 | $12.15 | $12.44 | $12.15 | $12.36 | $9.25 | 122,008 |
| 2016-02-19 | $12.29 | $12.29 | $12.10 | $12.19 | $9.12 | 119,725 |
| 2016-02-18 | $12.25 | $12.30 | $12.17 | $12.17 | $9.11 | 138,764 |
| 2016-02-17 | $12.25 | $12.33 | $12.15 | $12.27 | $9.18 | 121,213 |
| 2016-02-16 | $11.94 | $12.20 | $11.94 | $12.15 | $9.09 | 1,160,832 |
| 2016-02-12 | $11.70 | $11.90 | $11.70 | $11.90 | $8.90 | 64,171 |
| 2016-02-11 | $11.87 | $11.90 | $11.74 | $11.84 | $8.86 | 123,307 |
| 2016-02-10 | $11.75 | $11.96 | $11.75 | $11.86 | $8.87 | 121,559 |
| 2016-02-09 | $11.61 | $11.89 | $11.61 | $11.85 | $8.86 | 165,902 |
| 2016-02-08 | $11.80 | $11.98 | $11.80 | $11.91 | $8.91 | 113,695 |
| 2016-02-05 | $12.25 | $12.25 | $11.97 | $12.08 | $9.04 | 116,504 |
| 2016-02-04 | $12.26 | $12.46 | $12.26 | $12.30 | $9.20 | 56,050 |
| 2016-02-03 | $11.99 | $12.23 | $11.99 | $12.17 | $9.10 | 163,351 |
| 2016-02-02 | $12.10 | $12.43 | $12.10 | $12.24 | $9.16 | 115,596 |
| 2016-02-01 | $12.33 | $12.50 | $12.33 | $12.45 | $9.31 | 119,598 |
| 2016-01-29 | $12.20 | $12.35 | $12.20 | $12.30 | $9.20 | 172,771 |
| 2016-01-28 | $11.92 | $12.20 | $11.92 | $12.06 | $9.02 | 132,750 |
| 2016-01-27 | $11.81 | $11.98 | $11.81 | $11.85 | $8.86 | 178,919 |
| 2016-01-26 | $11.82 | $12.09 | $11.82 | $12.01 | $8.98 | 187,886 |
| 2016-01-25 | $11.90 | $12.16 | $11.90 | $11.96 | $8.95 | 220,098 |
| 2016-01-22 | $12.31 | $12.31 | $12.01 | $12.25 | $9.16 | 163,604 |
| 2016-01-21 | $11.91 | $12.08 | $11.90 | $12.05 | $9.01 | 193,674 |
| 2016-01-20 | $11.84 | $12.00 | $11.69 | $11.96 | $8.95 | 155,222 |
| 2016-01-19 | $12.17 | $12.25 | $12.09 | $12.17 | $9.10 | 367,352 |
| 2016-01-15 | $12.19 | $12.35 | $12.18 | $12.31 | $9.21 | 195,138 |
| 2016-01-14 | $12.42 | $12.55 | $12.33 | $12.52 | $9.37 | 465,718 |
| 2016-01-13 | $12.65 | $12.86 | $12.51 | $12.54 | $9.38 | 133,290 |
| 2016-01-12 | $12.50 | $12.70 | $12.50 | $12.66 | $9.47 | 223,074 |
| 2016-01-11 | $12.55 | $12.74 | $12.50 | $12.68 | $9.49 | 338,460 |
| 2016-01-08 | $12.76 | $12.82 | $12.60 | $12.60 | $9.43 | 192,316 |
| 2016-01-07 | $12.83 | $12.98 | $12.83 | $12.89 | $9.64 | 142,352 |
| 2016-01-06 | $13.21 | $13.21 | $12.98 | $13.06 | $9.77 | 148,436 |
| 2016-01-05 | $13.35 | $13.35 | $13.15 | $13.25 | $9.91 | 162,345 |
| 2016-01-04 | $13.17 | $13.25 | $13.01 | $13.25 | $9.91 | 433,820 |
| 2015-12-31 | $13.63 | $13.63 | $13.35 | $13.44 | $10.05 | 177,633 |
| 2015-12-30 | $13.60 | $13.60 | $13.36 | $13.43 | $10.05 | 53,228 |
| 2015-12-29 | $13.42 | $13.60 | $13.42 | $13.59 | $10.16 | 229,733 |
| 2015-12-28 | $13.20 | $13.43 | $13.20 | $13.43 | $10.05 | 390,604 |
| 2015-12-24 | $13.30 | $13.57 | $13.30 | $13.49 | $10.09 | 237,210 |
| 2015-12-23 | $13.31 | $13.52 | $13.31 | $13.52 | $10.11 | 282,475 |
| 2015-12-22 | $13.16 | $13.37 | $13.16 | $13.33 | $9.97 | 177,520 |
| 2015-12-21 | $13.15 | $13.32 | $13.15 | $13.21 | $9.88 | 545,901 |
| 2015-12-18 | $13.05 | $13.25 | $13.05 | $13.22 | $9.89 | 299,070 |
| 2015-12-17 | $13.09 | $13.09 | $12.90 | $12.95 | $9.69 | 253,603 |
| 2015-12-16 | $13.00 | $13.35 | $13.00 | $13.25 | $9.91 | 174,362 |
| 2015-12-15 | $13.08 | $13.08 | $12.85 | $12.97 | $9.70 | 233,759 |
| 2015-12-14 | $12.95 | $13.08 | $12.92 | $13.06 | $9.77 | 332,669 |
| 2015-12-11 | $12.96 | $12.96 | $12.80 | $12.83 | $9.59 | 224,981 |
| 2015-12-10 | $12.94 | $13.01 | $12.90 | $12.95 | $9.69 | 167,245 |
| 2015-12-09 | $13.14 | $13.14 | $12.90 | $12.95 | $9.69 | 149,365 |
| 2015-12-08 | $12.76 | $13.05 | $12.76 | $12.95 | $9.69 | 455,633 |
| 2015-12-07 | $13.30 | $13.30 | $13.10 | $13.20 | $9.87 | 351,000 |
| 2015-12-04 | $13.26 | $13.38 | $13.16 | $13.35 | $9.99 | 284,299 |
| 2015-12-03 | $13.12 | $13.25 | $13.06 | $13.11 | $9.81 | 136,218 |
| 2015-12-02 | $13.18 | $13.47 | $13.15 | $13.21 | $9.88 | 170,483 |
| 2015-12-01 | $13.51 | $13.51 | $13.23 | $13.27 | $9.92 | 178,580 |
| 2015-11-30 | $13.20 | $13.20 | $12.95 | $13.15 | $9.84 | 163,740 |
| 2015-11-27 | $13.18 | $13.18 | $12.95 | $12.99 | $9.71 | 119,148 |
| 2015-11-25 | $13.13 | $13.51 | $13.13 | $13.30 | $9.95 | 190,812 |
| 2015-11-24 | $13.49 | $13.49 | $13.23 | $13.32 | $9.96 | 277,035 |
| 2015-11-23 | $13.31 | $13.43 | $13.31 | $13.34 | $9.98 | 259,343 |
| 2015-11-20 | $13.49 | $13.49 | $13.33 | $13.37 | $10.00 | 123,443 |
| 2015-11-19 | $13.16 | $13.34 | $13.16 | $13.25 | $9.91 | 188,229 |
| 2015-11-18 | $13.24 | $13.24 | $12.96 | $13.11 | $9.81 | 240,625 |
| 2015-11-17 | $13.11 | $13.20 | $13.03 | $13.04 | $9.76 | 136,419 |
| 2015-11-16 | $12.94 | $13.16 | $12.94 | $13.07 | $9.78 | 207,213 |
| 2015-11-13 | $13.11 | $13.11 | $12.91 | $12.94 | $9.68 | 139,320 |
| 2015-11-12 | $13.18 | $13.26 | $13.11 | $13.12 | $9.81 | 570,315 |
| 2015-11-11 | $13.15 | $13.15 | $13.01 | $13.03 | $9.75 | 230,801 |
| 2015-11-10 | $13.19 | $13.19 | $12.96 | $12.98 | $9.71 | 228,627 |
| 2015-11-09 | $13.22 | $13.40 | $13.13 | $13.17 | $9.85 | 202,705 |
| 2015-11-06 | $13.28 | $13.46 | $13.25 | $13.37 | $10.00 | 128,546 |
| 2015-11-05 | $13.28 | $13.60 | $13.28 | $13.55 | $10.14 | 169,566 |
| 2015-11-04 | $13.50 | $13.66 | $13.50 | $13.62 | $10.19 | 191,248 |
| 2015-11-03 | $13.60 | $13.60 | $13.31 | $13.50 | $10.10 | 137,506 |
| 2015-11-02 | $13.35 | $13.50 | $13.33 | $13.46 | $10.07 | 76,764 |
| 2015-10-30 | $13.66 | $13.73 | $13.61 | $13.71 | $10.26 | 573,976 |
| 2015-10-29 | $13.63 | $13.89 | $13.60 | $13.66 | $10.22 | 148,531 |
| 2015-10-28 | $13.55 | $13.90 | $13.55 | $13.81 | $10.33 | 64,680 |
| 2015-10-27 | $13.68 | $13.85 | $13.65 | $13.77 | $10.30 | 154,992 |
| 2015-10-26 | $13.52 | $13.75 | $13.52 | $13.67 | $10.23 | 935,843 |
| 2015-10-23 | $13.90 | $14.19 | $13.90 | $14.12 | $10.56 | 327,564 |
| 2015-10-22 | $13.85 | $14.03 | $13.85 | $13.98 | $10.46 | 482,176 |
| 2015-10-21 | $13.60 | $13.65 | $13.55 | $13.56 | $10.14 | 43,079 |
| 2015-10-20 | $13.65 | $13.72 | $13.62 | $13.66 | $10.22 | 258,333 |
| 2015-10-19 | $13.98 | $13.98 | $13.69 | $13.81 | $10.33 | 162,589 |
| 2015-10-16 | $13.82 | $13.94 | $13.77 | $13.93 | $10.42 | 128,836 |
| 2015-10-15 | $13.75 | $13.99 | $13.75 | $13.99 | $10.47 | 104,124 |
| 2015-10-14 | $13.78 | $13.78 | $13.49 | $13.50 | $10.10 | 370,726 |
| 2015-10-13 | $13.42 | $13.55 | $13.42 | $13.46 | $10.07 | 385,409 |
| 2015-10-12 | $13.33 | $13.47 | $13.33 | $13.44 | $10.05 | 140,171 |
| 2015-10-09 | $13.13 | $13.32 | $13.13 | $13.20 | $9.87 | 122,089 |
| 2015-10-08 | $13.22 | $13.37 | $13.16 | $13.33 | $9.97 | 111,042 |
| 2015-10-07 | $13.32 | $13.41 | $13.25 | $13.29 | $9.94 | 136,012 |
| 2015-10-06 | $13.19 | $13.48 | $13.19 | $13.33 | $9.97 | 105,316 |
| 2015-10-05 | $13.50 | $13.57 | $13.26 | $13.55 | $10.14 | 61,947 |
| 2015-10-02 | $13.05 | $13.46 | $13.05 | $13.43 | $10.05 | 516,807 |
| 2015-10-01 | $12.95 | $13.11 | $12.93 | $13.05 | $9.76 | 78,934 |
| 2015-09-30 | $12.78 | $13.03 | $12.77 | $13.01 | $9.73 | 94,340 |
| 2015-09-29 | $12.52 | $12.79 | $12.52 | $12.62 | $9.44 | 71,343 |
| 2015-09-28 | $12.78 | $12.78 | $12.64 | $12.71 | $9.51 | 71,298 |
| 2015-09-25 | $12.90 | $13.24 | $12.85 | $12.95 | $9.69 | 64,033 |
| 2015-09-24 | $12.86 | $12.93 | $12.77 | $12.91 | $9.66 | 85,258 |
| 2015-09-23 | $12.81 | $13.19 | $12.81 | $12.98 | $9.71 | 139,763 |
| 2015-09-22 | $13.10 | $13.17 | $13.03 | $13.12 | $9.81 | 108,236 |
| 2015-09-21 | $13.43 | $13.43 | $13.19 | $13.24 | $9.90 | 183,063 |
| 2015-09-18 | $13.16 | $13.30 | $13.10 | $13.18 | $9.86 | 50,059 |
| 2015-09-17 | $13.38 | $13.49 | $13.23 | $13.37 | $9.95 | 150,862 |
| 2015-09-16 | $13.53 | $13.78 | $13.50 | $13.78 | $10.25 | 120,551 |
| 2015-09-15 | $13.47 | $13.47 | $13.33 | $13.45 | $10.00 | 1,581,964 |
| 2015-09-14 | $13.45 | $13.50 | $13.40 | $13.46 | $10.01 | 112,062 |
| 2015-09-11 | $13.58 | $13.60 | $13.36 | $13.51 | $10.05 | 101,752 |
| 2015-09-10 | $13.65 | $13.95 | $13.65 | $13.88 | $10.32 | 133,656 |
| 2015-09-09 | $13.90 | $14.22 | $13.90 | $13.93 | $10.36 | 134,385 |
| 2015-09-08 | $13.50 | $13.58 | $13.30 | $13.58 | $10.10 | 165,679 |
| 2015-09-04 | $13.12 | $13.22 | $12.90 | $12.95 | $9.63 | 80,448 |
| 2015-09-03 | $13.31 | $13.40 | $13.12 | $13.28 | $9.88 | 196,880 |
| 2015-09-02 | $13.23 | $13.23 | $13.08 | $13.13 | $9.77 | 72,795 |
| 2015-09-01 | $12.60 | $12.97 | $12.60 | $12.74 | $9.48 | 282,500 |
| 2015-08-31 | $13.10 | $13.40 | $13.10 | $13.19 | $9.81 | 444,019 |
| 2015-08-28 | $13.59 | $13.67 | $13.44 | $13.47 | $10.02 | 146,254 |
| 2015-08-27 | $13.20 | $13.68 | $13.20 | $13.67 | $10.17 | 132,832 |
| 2015-08-26 | $12.90 | $13.25 | $12.79 | $13.25 | $9.86 | 217,269 |
| 2015-08-25 | $13.33 | $13.49 | $13.13 | $13.21 | $9.83 | 232,052 |
| 2015-08-24 | $11.86 | $12.72 | $11.86 | $12.57 | $9.35 | 209,976 |
CK Hutchison Holdings Ltd (CKHUY) News Headlines
.jpg)
.jpg)
UK regulators refer Vodafone's merger with Three for in-depth competition probe
The U.K. competition regulator on Thursday referred the proposed merger between Vodafone and CK Hutchison's Three mobile network to an in-depth inves…
cnbc.com April 4, 2024Recent CK Hutchison Holdings Ltd (CKHUY) News
Similar Companies to CK Hutchison Holdings Ltd (CKHUY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |