Compagnie de Saint-Gobain S.A. (CODYY) Exchange: PINK
Data as of May 2, 2025
$22.56 ($0.39) 1.76%
Compagnie de Saint-Gobain S.A. - Daily Information
Click for more stock information on Compagnie de Saint-Gobain S.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.39 |
| Previous Close | $22.56 |
| High | $22.62 |
| Low | $22.39 |
| Adjusted Open | $22.39 |
| Previous Adjusted Close | $22.56 |
| Adjusted High | $22.62 |
| Adjusted Low | $22.39 |
About Compagnie de Saint-Gobain S.A. (CODYY)
Compagnie de Saint-Gobain ADR
Invest in Compagnie de Saint-Gobain S.A. (CODYY)
Historical Stock Data for Compagnie de Saint-Gobain S.A. (CODYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $22.39 | $22.62 | $22.39 | $22.56 | $22.56 | 467,769 |
| 2025-05-01 | $22.11 | $22.18 | $21.89 | $22.17 | $22.17 | 128,875 |
| 2025-04-30 | $21.53 | $22.01 | $21.51 | $21.95 | $21.95 | 278,381 |
| 2025-04-29 | $21.98 | $22.09 | $21.86 | $21.99 | $21.99 | 273,323 |
| 2025-04-28 | $22.01 | $22.13 | $21.77 | $21.97 | $21.97 | 159,638 |
| 2025-04-25 | $21.29 | $21.67 | $21.29 | $21.65 | $21.65 | 125,504 |
| 2025-04-24 | $20.37 | $20.97 | $20.34 | $20.89 | $20.89 | 264,438 |
| 2025-04-23 | $20.54 | $20.71 | $20.26 | $20.36 | $20.36 | 193,629 |
| 2025-04-22 | $19.56 | $19.84 | $19.43 | $19.70 | $19.70 | 175,534 |
| 2025-04-21 | $19.68 | $19.77 | $19.15 | $19.48 | $19.48 | 142,693 |
| 2025-04-17 | $19.62 | $19.88 | $19.59 | $19.78 | $19.78 | 122,914 |
| 2025-04-16 | $20.06 | $20.30 | $19.83 | $20.02 | $20.02 | 291,081 |
| 2025-04-15 | $20.12 | $20.53 | $20.10 | $20.25 | $20.25 | 313,591 |
| 2025-04-14 | $19.27 | $19.53 | $19.03 | $19.28 | $19.28 | 292,001 |
| 2025-04-11 | $18.63 | $19.29 | $18.59 | $19.22 | $19.22 | 845,150 |
| 2025-04-10 | $18.45 | $18.70 | $17.99 | $18.67 | $18.67 | 858,009 |
| 2025-04-09 | $17.00 | $19.08 | $16.79 | $19.08 | $19.08 | 508,715 |
| 2025-04-08 | $17.95 | $17.96 | $16.66 | $16.99 | $16.99 | 1,120,822 |
| 2025-04-07 | $17.20 | $18.25 | $17.09 | $17.32 | $17.32 | 508,659 |
| 2025-04-04 | $18.13 | $18.13 | $17.59 | $17.68 | $17.68 | 388,105 |
| 2025-04-03 | $19.59 | $19.74 | $19.45 | $19.52 | $19.52 | 118,977 |
| 2025-04-02 | $19.91 | $20.33 | $19.85 | $20.18 | $20.18 | 138,344 |
| 2025-04-01 | $19.98 | $19.99 | $19.80 | $19.96 | $19.96 | 200,281 |
| 2025-03-31 | $19.94 | $20.10 | $19.74 | $20.08 | $20.08 | 460,120 |
| 2025-03-28 | $20.96 | $21.01 | $20.78 | $20.95 | $20.95 | 250,174 |
| 2025-03-27 | $21.00 | $21.30 | $21.00 | $21.24 | $21.24 | 234,969 |
| 2025-03-26 | $21.53 | $21.65 | $21.21 | $21.29 | $21.29 | 171,188 |
| 2025-03-25 | $21.71 | $21.78 | $21.56 | $21.71 | $21.71 | 248,257 |
| 2025-03-24 | $21.58 | $21.67 | $21.49 | $21.57 | $21.57 | 131,198 |
| 2025-03-21 | $21.73 | $21.75 | $21.58 | $21.66 | $21.66 | 117,496 |
| 2025-03-20 | $21.75 | $22.11 | $21.75 | $22.01 | $22.01 | 122,814 |
| 2025-03-19 | $22.21 | $22.54 | $22.21 | $22.46 | $22.46 | 110,537 |
| 2025-03-18 | $21.86 | $22.16 | $21.80 | $22.12 | $22.12 | 272,782 |
| 2025-03-17 | $21.77 | $22.04 | $21.77 | $22.01 | $22.01 | 226,611 |
| 2025-03-14 | $22.12 | $22.20 | $21.80 | $21.93 | $21.93 | 114,064 |
| 2025-03-13 | $21.47 | $21.51 | $21.28 | $21.32 | $21.32 | 147,473 |
| 2025-03-12 | $21.86 | $21.93 | $21.71 | $21.84 | $21.84 | 221,362 |
| 2025-03-11 | $21.71 | $21.90 | $21.38 | $21.66 | $21.66 | 155,246 |
| 2025-03-10 | $21.60 | $21.87 | $21.31 | $21.56 | $21.56 | 267,308 |
| 2025-03-07 | $22.38 | $23.38 | $22.38 | $23.38 | $23.38 | 171,395 |
| 2025-03-06 | $22.69 | $23.00 | $22.49 | $22.49 | $22.49 | 120,370 |
| 2025-03-05 | $21.54 | $22.08 | $21.49 | $22.04 | $22.04 | 146,399 |
| 2025-03-04 | $19.50 | $20.25 | $19.28 | $19.92 | $19.92 | 181,261 |
| 2025-03-03 | $20.32 | $20.34 | $19.71 | $19.83 | $19.83 | 229,672 |
| 2025-02-28 | $19.99 | $20.23 | $19.82 | $20.06 | $20.06 | 570,524 |
| 2025-02-27 | $19.71 | $20.05 | $19.49 | $20.05 | $20.05 | 409,101 |
| 2025-02-26 | $20.28 | $20.38 | $19.94 | $20.00 | $20.00 | 225,174 |
| 2025-02-25 | $19.79 | $19.88 | $19.62 | $19.80 | $19.80 | 506,390 |
| 2025-02-24 | $19.52 | $19.65 | $19.50 | $19.58 | $19.58 | 172,455 |
| 2025-02-21 | $19.84 | $19.84 | $19.55 | $19.64 | $19.64 | 125,822 |
| 2025-02-20 | $19.79 | $19.91 | $19.62 | $19.84 | $19.84 | 165,927 |
| 2025-02-19 | $19.65 | $19.66 | $19.53 | $19.64 | $19.64 | 115,691 |
| 2025-02-18 | $20.52 | $20.59 | $20.43 | $20.48 | $20.48 | 494,177 |
| 2025-02-14 | $20.40 | $20.40 | $20.25 | $20.34 | $20.34 | 104,194 |
| 2025-02-13 | $20.16 | $20.28 | $19.98 | $20.14 | $20.14 | 77,733 |
| 2025-02-12 | $19.48 | $20.04 | $19.48 | $20.04 | $20.04 | 69,132 |
| 2025-02-11 | $19.54 | $19.78 | $19.51 | $19.73 | $19.73 | 84,928 |
| 2025-02-10 | $19.17 | $19.35 | $19.17 | $19.33 | $19.33 | 111,950 |
| 2025-02-07 | $19.50 | $19.59 | $19.24 | $19.26 | $19.26 | 118,321 |
| 2025-02-06 | $19.19 | $19.38 | $19.19 | $19.36 | $19.36 | 136,809 |
| 2025-02-05 | $18.29 | $18.38 | $18.17 | $18.36 | $18.36 | 231,389 |
| 2025-02-04 | $18.12 | $18.16 | $18.05 | $18.14 | $18.14 | 95,034 |
| 2025-02-03 | $17.89 | $18.09 | $17.75 | $17.82 | $17.82 | 92,114 |
| 2025-01-31 | $18.85 | $18.92 | $18.61 | $18.63 | $18.63 | 60,501 |
| 2025-01-30 | $18.65 | $19.00 | $18.65 | $18.86 | $18.86 | 74,364 |
| 2025-01-29 | $18.63 | $18.73 | $18.53 | $18.60 | $18.60 | 191,139 |
| 2025-01-28 | $18.72 | $18.78 | $18.43 | $18.72 | $18.72 | 49,920 |
| 2025-01-27 | $18.53 | $18.69 | $18.46 | $18.69 | $18.69 | 107,743 |
| 2025-01-24 | $18.84 | $18.96 | $18.76 | $18.76 | $18.76 | 55,641 |
| 2025-01-23 | $18.51 | $18.76 | $18.51 | $18.70 | $18.70 | 78,149 |
| 2025-01-22 | $18.36 | $18.47 | $18.33 | $18.36 | $18.36 | 100,605 |
| 2025-01-21 | $18.27 | $18.39 | $18.06 | $18.36 | $18.36 | 165,213 |
| 2025-01-17 | $17.78 | $17.88 | $17.74 | $17.78 | $17.78 | 79,283 |
| 2025-01-16 | $17.50 | $17.66 | $17.43 | $17.49 | $17.49 | 228,201 |
| 2025-01-15 | $17.70 | $17.78 | $17.56 | $17.68 | $17.68 | 123,500 |
| 2025-01-14 | $17.28 | $17.45 | $17.28 | $17.37 | $17.37 | 192,004 |
| 2025-01-13 | $16.98 | $17.25 | $16.98 | $17.20 | $17.20 | 135,743 |
| 2025-01-10 | $17.41 | $17.45 | $17.12 | $17.28 | $17.28 | 113,832 |
| 2025-01-08 | $17.48 | $17.65 | $17.47 | $17.60 | $17.60 | 83,174 |
| 2025-01-07 | $17.92 | $17.97 | $17.55 | $17.57 | $17.57 | 207,073 |
| 2025-01-06 | $17.72 | $18.02 | $17.70 | $17.81 | $17.81 | 101,091 |
| 2025-01-03 | $17.46 | $17.46 | $17.22 | $17.33 | $17.33 | 105,683 |
| 2025-01-02 | $17.65 | $17.69 | $17.43 | $17.50 | $17.50 | 75,935 |
| 2024-12-31 | $17.43 | $17.85 | $17.43 | $17.71 | $17.71 | 61,992 |
| 2024-12-30 | $17.84 | $17.89 | $17.70 | $17.78 | $17.78 | 78,003 |
| 2024-12-27 | $17.95 | $18.00 | $17.85 | $17.99 | $17.99 | 79,179 |
| 2024-12-26 | $17.54 | $18.03 | $17.54 | $18.02 | $18.02 | 86,766 |
| 2024-12-24 | $17.84 | $17.93 | $17.83 | $17.91 | $17.91 | 60,833 |
| 2024-12-23 | $17.80 | $17.87 | $17.73 | $17.87 | $17.87 | 167,702 |
| 2024-12-20 | $17.45 | $17.87 | $17.45 | $17.72 | $17.72 | 114,509 |
| 2024-12-19 | $17.88 | $17.88 | $17.65 | $17.71 | $17.71 | 99,612 |
| 2024-12-18 | $18.29 | $18.48 | $17.87 | $17.87 | $17.87 | 90,165 |
| 2024-12-17 | $18.43 | $18.43 | $18.23 | $18.29 | $18.29 | 87,156 |
| 2024-12-16 | $18.51 | $18.68 | $18.48 | $18.56 | $18.56 | 153,950 |
| 2024-12-13 | $18.73 | $18.74 | $18.53 | $18.68 | $18.68 | 73,212 |
| 2024-12-12 | $18.78 | $18.85 | $18.62 | $18.67 | $18.67 | 76,889 |
| 2024-12-11 | $18.83 | $18.90 | $18.70 | $18.85 | $18.85 | 87,192 |
| 2024-12-10 | $18.82 | $18.82 | $18.63 | $18.74 | $18.74 | 121,440 |
| 2024-12-09 | $19.00 | $19.09 | $18.89 | $18.92 | $18.92 | 108,555 |
| 2024-12-06 | $18.93 | $19.07 | $18.87 | $18.98 | $18.98 | 92,237 |
| 2024-12-05 | $18.59 | $18.70 | $18.48 | $18.48 | $18.48 | 228,795 |
| 2024-12-04 | $18.16 | $18.22 | $18.07 | $18.07 | $18.07 | 59,581 |
| 2024-12-03 | $18.05 | $18.16 | $18.00 | $18.08 | $18.08 | 138,611 |
| 2024-12-02 | $17.89 | $17.89 | $17.56 | $17.78 | $17.78 | 104,413 |
| 2024-11-29 | $18.14 | $18.31 | $18.12 | $18.28 | $18.28 | 60,516 |
| 2024-11-27 | $18.04 | $18.07 | $17.97 | $18.02 | $18.02 | 80,409 |
| 2024-11-26 | $18.25 | $18.25 | $18.07 | $18.13 | $18.13 | 129,008 |
| 2024-11-25 | $18.41 | $18.46 | $18.27 | $18.31 | $18.31 | 106,343 |
| 2024-11-22 | $18.26 | $18.32 | $18.19 | $18.26 | $18.26 | 87,959 |
| 2024-11-21 | $18.46 | $18.56 | $18.37 | $18.50 | $18.50 | 174,694 |
| 2024-11-20 | $18.61 | $18.61 | $18.43 | $18.58 | $18.58 | 173,911 |
| 2024-11-19 | $18.72 | $18.90 | $18.70 | $18.82 | $18.82 | 101,173 |
| 2024-11-18 | $18.94 | $19.14 | $18.94 | $19.06 | $19.06 | 122,072 |
| 2024-11-15 | $19.17 | $19.18 | $19.03 | $19.14 | $19.14 | 132,012 |
| 2024-11-14 | $18.86 | $19.00 | $18.74 | $18.79 | $18.79 | 71,566 |
| 2024-11-13 | $18.45 | $18.61 | $18.28 | $18.58 | $18.58 | 86,402 |
| 2024-11-12 | $18.75 | $18.75 | $18.35 | $18.43 | $18.43 | 94,648 |
| 2024-11-11 | $19.00 | $19.06 | $18.90 | $18.97 | $18.97 | 59,795 |
| 2024-11-08 | $18.48 | $18.56 | $18.39 | $18.52 | $18.52 | 81,567 |
| 2024-11-07 | $18.54 | $18.83 | $18.51 | $18.82 | $18.82 | 51,380 |
| 2024-11-06 | $18.17 | $18.20 | $18.03 | $18.14 | $18.14 | 54,068 |
| 2024-11-05 | $18.32 | $18.49 | $18.32 | $18.42 | $18.42 | 70,296 |
| 2024-11-04 | $18.11 | $18.25 | $18.05 | $18.12 | $18.12 | 65,276 |
| 2024-11-01 | $18.23 | $18.35 | $18.21 | $18.28 | $18.28 | 56,987 |
| 2024-10-31 | $18.13 | $18.16 | $17.88 | $18.09 | $18.09 | 83,639 |
| 2024-10-30 | $17.91 | $18.21 | $17.91 | $18.18 | $18.18 | 72,248 |
| 2024-10-29 | $17.80 | $17.91 | $17.71 | $17.71 | $17.71 | 66,537 |
| 2024-10-28 | $17.83 | $18.07 | $17.80 | $18.01 | $18.01 | 66,560 |
| 2024-10-25 | $17.79 | $17.88 | $17.61 | $17.63 | $17.63 | 42,014 |
| 2024-10-24 | $17.73 | $17.73 | $17.61 | $17.68 | $17.68 | 38,540 |
| 2024-10-23 | $17.65 | $17.76 | $17.58 | $17.69 | $17.69 | 64,305 |
| 2024-10-22 | $17.93 | $17.99 | $17.91 | $17.97 | $17.97 | 77,038 |
| 2024-10-21 | $18.33 | $18.36 | $18.16 | $18.25 | $18.25 | 30,132 |
| 2024-10-18 | $18.39 | $18.46 | $18.36 | $18.41 | $18.41 | 67,055 |
| 2024-10-17 | $18.43 | $18.43 | $18.22 | $18.22 | $18.22 | 55,792 |
| 2024-10-16 | $18.26 | $18.32 | $18.23 | $18.27 | $18.27 | 204,445 |
| 2024-10-15 | $18.19 | $18.24 | $18.00 | $18.05 | $18.05 | 159,310 |
| 2024-10-14 | $18.00 | $18.21 | $17.97 | $18.21 | $18.21 | 50,491 |
| 2024-10-11 | $18.00 | $18.10 | $18.00 | $18.08 | $18.08 | 40,004 |
| 2024-10-10 | $18.09 | $18.09 | $17.93 | $18.04 | $18.04 | 47,049 |
| 2024-10-09 | $17.99 | $18.09 | $17.98 | $18.08 | $18.08 | 70,184 |
| 2024-10-08 | $18.03 | $18.07 | $17.87 | $18.07 | $18.07 | 58,818 |
| 2024-10-07 | $17.95 | $17.98 | $17.82 | $17.97 | $17.97 | 155,738 |
| 2024-10-04 | $17.97 | $18.06 | $17.91 | $18.02 | $18.02 | 49,662 |
| 2024-10-03 | $17.66 | $17.74 | $17.58 | $17.66 | $17.66 | 44,145 |
| 2024-10-02 | $18.02 | $18.17 | $18.02 | $18.11 | $18.11 | 52,012 |
| 2024-10-01 | $18.36 | $18.36 | $17.97 | $18.20 | $18.20 | 126,356 |
| 2024-09-30 | $18.29 | $18.30 | $18.17 | $18.28 | $18.28 | 41,239 |
| 2024-09-27 | $18.87 | $18.90 | $18.45 | $18.46 | $18.46 | 37,680 |
| 2024-09-26 | $18.81 | $18.92 | $18.73 | $18.90 | $18.90 | 63,523 |
| 2024-09-25 | $18.47 | $18.50 | $18.30 | $18.34 | $18.34 | 71,251 |
| 2024-09-24 | $18.33 | $18.38 | $18.23 | $18.36 | $18.36 | 62,028 |
| 2024-09-23 | $18.39 | $18.42 | $18.32 | $18.42 | $18.42 | 93,617 |
| 2024-09-20 | $18.74 | $18.74 | $18.54 | $18.64 | $18.64 | 110,934 |
| 2024-09-19 | $18.77 | $18.94 | $18.71 | $18.83 | $18.83 | 72,205 |
| 2024-09-18 | $18.01 | $18.33 | $17.96 | $17.98 | $17.98 | 62,658 |
| 2024-09-17 | $17.93 | $18.00 | $17.81 | $17.89 | $17.89 | 59,091 |
| 2024-09-16 | $17.44 | $17.64 | $17.44 | $17.64 | $17.64 | 65,953 |
| 2024-09-13 | $17.44 | $17.55 | $17.38 | $17.43 | $17.43 | 61,732 |
| 2024-09-12 | $17.13 | $17.36 | $17.03 | $17.32 | $17.32 | 70,589 |
| 2024-09-11 | $17.04 | $17.16 | $16.82 | $17.15 | $17.15 | 103,921 |
| 2024-09-10 | $17.16 | $17.20 | $16.96 | $17.12 | $17.12 | 83,367 |
| 2024-09-09 | $16.91 | $17.03 | $16.88 | $16.98 | $16.98 | 101,305 |
| 2024-09-06 | $17.21 | $17.21 | $16.55 | $16.61 | $16.61 | 54,622 |
| 2024-09-05 | $17.32 | $17.36 | $17.08 | $17.13 | $17.13 | 84,503 |
| 2024-09-04 | $17.02 | $17.10 | $16.94 | $16.98 | $16.98 | 45,976 |
| 2024-09-03 | $17.41 | $17.41 | $17.14 | $17.15 | $17.15 | 91,290 |
| 2024-08-30 | $17.47 | $17.57 | $17.44 | $17.56 | $17.56 | 55,883 |
| 2024-08-29 | $17.38 | $17.41 | $17.24 | $17.26 | $17.26 | 57,379 |
| 2024-08-28 | $17.26 | $17.33 | $17.13 | $17.23 | $17.23 | 71,873 |
| 2024-08-27 | $17.28 | $17.30 | $17.20 | $17.28 | $17.28 | 44,197 |
| 2024-08-26 | $17.44 | $17.48 | $17.38 | $17.46 | $17.46 | 85,237 |
| 2024-08-23 | $17.14 | $17.41 | $17.14 | $17.38 | $17.38 | 47,509 |
| 2024-08-22 | $17.19 | $17.19 | $16.98 | $16.99 | $16.99 | 76,328 |
| 2024-08-21 | $17.05 | $17.20 | $17.05 | $17.18 | $17.18 | 152,501 |
| 2024-08-20 | $17.03 | $17.10 | $16.99 | $17.04 | $17.04 | 57,491 |
| 2024-08-19 | $16.89 | $16.98 | $16.86 | $16.95 | $16.95 | 135,780 |
| 2024-08-16 | $16.60 | $16.78 | $16.59 | $16.78 | $16.78 | 468,591 |
| 2024-08-15 | $16.50 | $16.74 | $16.46 | $16.68 | $16.68 | 234,211 |
| 2024-08-14 | $16.35 | $16.37 | $16.26 | $16.31 | $16.31 | 80,280 |
| 2024-08-13 | $16.05 | $16.28 | $16.02 | $16.26 | $16.26 | 116,616 |
| 2024-08-12 | $16.09 | $16.12 | $15.96 | $16.04 | $16.04 | 109,982 |
| 2024-08-09 | $16.06 | $16.20 | $16.02 | $16.20 | $16.20 | 104,048 |
| 2024-08-08 | $16.04 | $16.09 | $15.96 | $16.06 | $16.06 | 129,215 |
| 2024-08-07 | $16.19 | $16.19 | $15.83 | $15.84 | $15.84 | 178,572 |
| 2024-08-06 | $15.56 | $15.94 | $15.56 | $15.88 | $15.88 | 266,337 |
| 2024-08-05 | $15.61 | $16.00 | $15.59 | $15.86 | $15.86 | 327,497 |
| 2024-08-02 | $16.00 | $16.20 | $16.00 | $16.11 | $16.11 | 155,191 |
| 2024-08-01 | $16.78 | $16.78 | $16.33 | $16.36 | $16.36 | 94,856 |
| 2024-07-31 | $17.20 | $17.29 | $17.05 | $17.23 | $17.23 | 58,663 |
| 2024-07-30 | $16.96 | $17.03 | $16.93 | $17.02 | $17.02 | 93,355 |
| 2024-07-29 | $16.86 | $16.94 | $16.80 | $16.88 | $16.88 | 85,119 |
| 2024-07-26 | $17.14 | $17.35 | $17.11 | $17.33 | $17.33 | 75,812 |
| 2024-07-25 | $16.31 | $16.76 | $16.19 | $16.51 | $16.51 | 161,103 |
| 2024-07-24 | $16.71 | $16.76 | $16.56 | $16.56 | $16.56 | 83,670 |
| 2024-07-23 | $16.95 | $16.98 | $16.87 | $16.91 | $16.91 | 92,256 |
| 2024-07-22 | $17.07 | $17.17 | $16.96 | $17.12 | $17.12 | 81,442 |
| 2024-07-19 | $16.82 | $16.90 | $16.80 | $16.86 | $16.86 | 107,543 |
| 2024-07-18 | $17.23 | $17.32 | $16.95 | $16.97 | $16.97 | 377,319 |
| 2024-07-17 | $17.21 | $17.27 | $17.10 | $17.15 | $17.15 | 140,416 |
| 2024-07-16 | $17.06 | $17.36 | $17.06 | $17.36 | $17.36 | 336,597 |
| 2024-07-15 | $17.07 | $17.14 | $17.02 | $17.02 | $17.02 | 64,473 |
| 2024-07-12 | $17.09 | $17.22 | $17.09 | $17.13 | $17.13 | 386,987 |
| 2024-07-11 | $16.79 | $16.94 | $16.76 | $16.86 | $16.86 | 189,685 |
| 2024-07-10 | $16.38 | $16.44 | $16.34 | $16.41 | $16.41 | 174,832 |
| 2024-07-09 | $16.36 | $16.41 | $16.18 | $16.25 | $16.25 | 285,283 |
| 2024-07-08 | $16.91 | $16.93 | $16.76 | $16.79 | $16.79 | 294,475 |
| 2024-07-05 | $16.82 | $16.85 | $16.68 | $16.79 | $16.79 | 104,425 |
| 2024-07-03 | $16.57 | $16.66 | $16.49 | $16.64 | $16.64 | 150,116 |
| 2024-07-02 | $15.91 | $16.05 | $15.90 | $16.02 | $16.02 | 118,515 |
| 2024-07-01 | $16.16 | $16.19 | $15.88 | $16.04 | $16.04 | 182,424 |
| 2024-06-28 | $15.49 | $15.66 | $15.44 | $15.47 | $15.47 | 610,094 |
| 2024-06-27 | $15.71 | $15.80 | $15.62 | $15.67 | $15.67 | 218,211 |
| 2024-06-26 | $15.52 | $15.74 | $15.48 | $15.67 | $15.67 | 139,118 |
| 2024-06-25 | $15.68 | $15.78 | $15.64 | $15.73 | $15.73 | 117,595 |
| 2024-06-24 | $15.72 | $15.79 | $15.60 | $15.60 | $15.60 | 220,549 |
| 2024-06-21 | $15.78 | $15.78 | $15.56 | $15.61 | $15.61 | 247,161 |
| 2024-06-20 | $16.15 | $16.28 | $16.06 | $16.25 | $16.25 | 386,958 |
| 2024-06-18 | $15.89 | $16.06 | $15.85 | $16.06 | $16.06 | 782,011 |
| 2024-06-17 | $15.71 | $15.79 | $15.58 | $15.70 | $15.70 | 173,488 |
| 2024-06-14 | $15.34 | $15.48 | $15.32 | $15.43 | $15.43 | 166,666 |
| 2024-06-13 | $16.45 | $16.47 | $16.16 | $16.20 | $16.20 | 1,761,035 |
| 2024-06-12 | $16.89 | $17.00 | $16.73 | $16.77 | $16.77 | 765,815 |
| 2024-06-11 | $16.49 | $16.55 | $16.34 | $16.52 | $16.52 | 508,333 |
| 2024-06-10 | $16.37 | $16.67 | $16.36 | $16.65 | $16.65 | 94,631 |
| 2024-06-07 | $16.82 | $16.98 | $16.81 | $16.88 | $16.88 | 187,924 |
| 2024-06-06 | $17.66 | $17.69 | $17.44 | $17.67 | $17.21 | 338,400 |
| 2024-06-05 | $17.55 | $17.74 | $17.49 | $17.68 | $17.68 | 753,285 |
| 2024-06-04 | $17.47 | $17.60 | $17.43 | $17.56 | $17.56 | 102,515 |
| 2024-06-03 | $17.83 | $17.83 | $17.54 | $17.54 | $17.54 | 285,251 |
| 2024-05-31 | $17.56 | $17.66 | $17.40 | $17.64 | $17.64 | 830,168 |
| 2024-05-30 | $17.45 | $17.65 | $17.45 | $17.58 | $17.58 | 62,382 |
| 2024-05-29 | $17.49 | $17.60 | $17.45 | $17.45 | $17.45 | 106,332 |
| 2024-05-28 | $17.90 | $17.92 | $17.65 | $17.69 | $17.69 | 65,737 |
| 2024-05-24 | $17.66 | $17.82 | $17.61 | $17.76 | $17.76 | 271,083 |
| 2024-05-23 | $17.56 | $17.67 | $17.45 | $17.50 | $17.50 | 59,309 |
| 2024-05-22 | $17.45 | $17.48 | $17.25 | $17.30 | $17.30 | 98,469 |
| 2024-05-21 | $17.55 | $17.59 | $17.46 | $17.59 | $17.59 | 59,753 |
| 2024-05-20 | $17.74 | $17.78 | $17.67 | $17.74 | $17.74 | 40,513 |
| 2024-05-17 | $17.59 | $17.75 | $17.59 | $17.69 | $17.69 | 65,801 |
| 2024-05-16 | $17.88 | $17.88 | $17.65 | $17.69 | $17.69 | 64,194 |
| 2024-05-15 | $17.82 | $18.04 | $17.78 | $18.03 | $18.03 | 61,891 |
| 2024-05-14 | $17.60 | $17.66 | $17.53 | $17.61 | $17.61 | 70,583 |
| 2024-05-13 | $17.41 | $17.49 | $17.36 | $17.46 | $17.46 | 52,021 |
| 2024-05-10 | $17.49 | $17.50 | $17.31 | $17.42 | $17.42 | 217,173 |
| 2024-05-09 | $17.31 | $17.36 | $17.27 | $17.35 | $17.35 | 161,258 |
| 2024-05-08 | $17.04 | $17.15 | $17.04 | $17.11 | $17.11 | 117,152 |
| 2024-05-07 | $16.95 | $16.96 | $16.85 | $16.88 | $16.88 | 204,995 |
| 2024-05-06 | $16.90 | $16.90 | $16.70 | $16.78 | $16.78 | 82,368 |
| 2024-05-03 | $16.71 | $16.84 | $16.66 | $16.80 | $16.80 | 376,105 |
| 2024-05-02 | $16.24 | $16.40 | $16.12 | $16.37 | $16.37 | 284,431 |
| 2024-05-01 | $15.38 | $16.15 | $15.38 | $15.86 | $15.86 | 49,324 |
| 2024-04-30 | $16.07 | $16.09 | $15.85 | $15.85 | $15.85 | 232,581 |
| 2024-04-29 | $16.01 | $16.09 | $15.94 | $15.96 | $15.96 | 1,161,566 |
| 2024-04-26 | $15.91 | $16.10 | $15.91 | $16.06 | $16.06 | 874,929 |
| 2024-04-25 | $14.89 | $15.17 | $14.88 | $15.17 | $15.17 | 605,307 |
| 2024-04-24 | $15.16 | $15.17 | $15.00 | $15.16 | $15.16 | 37,633 |
| 2024-04-23 | $14.97 | $15.09 | $14.93 | $15.08 | $15.08 | 1,645,309 |
| 2024-04-22 | $15.03 | $15.06 | $14.81 | $15.00 | $15.00 | 748,851 |
| 2024-04-19 | $15.02 | $15.06 | $14.87 | $14.94 | $14.94 | 182,077 |
| 2024-04-18 | $15.09 | $15.23 | $15.03 | $15.06 | $15.06 | 99,179 |
| 2024-04-17 | $15.30 | $15.30 | $15.07 | $15.11 | $15.11 | 62,439 |
| 2024-04-16 | $15.06 | $15.10 | $14.96 | $15.05 | $15.05 | 277,390 |
| 2024-04-15 | $15.48 | $15.52 | $15.14 | $15.18 | $15.18 | 81,870 |
| 2024-04-12 | $15.28 | $15.39 | $15.17 | $15.21 | $15.21 | 92,970 |
| 2024-04-11 | $15.53 | $15.56 | $15.34 | $15.53 | $15.53 | 78,669 |
| 2024-04-10 | $15.49 | $15.71 | $15.43 | $15.62 | $15.62 | 60,100 |
| 2024-04-09 | $16.02 | $16.02 | $15.89 | $15.97 | $15.97 | 75,764 |
| 2024-04-08 | $16.22 | $16.22 | $16.03 | $16.13 | $16.13 | 86,892 |
| 2024-04-05 | $15.75 | $15.96 | $15.71 | $15.85 | $15.85 | 85,850 |
| 2024-04-04 | $16.22 | $16.22 | $15.83 | $15.85 | $15.85 | 85,750 |
| 2024-04-03 | $15.60 | $15.85 | $15.60 | $15.80 | $15.80 | 74,722 |
| 2024-04-02 | $15.38 | $15.44 | $15.35 | $15.41 | $15.41 | 114,607 |
| 2024-04-01 | $15.42 | $15.57 | $15.40 | $15.49 | $15.49 | 91,975 |
| 2024-03-28 | $15.53 | $15.60 | $15.50 | $15.56 | $15.56 | 305,652 |
| 2024-03-27 | $15.66 | $15.70 | $15.56 | $15.70 | $15.70 | 349,280 |
| 2024-03-26 | $15.39 | $15.49 | $15.35 | $15.42 | $15.42 | 1,114,003 |
| 2024-03-25 | $15.24 | $15.35 | $15.22 | $15.27 | $15.27 | 151,023 |
| 2024-03-22 | $15.32 | $15.36 | $15.23 | $15.34 | $15.34 | 97,983 |
| 2024-03-21 | $15.38 | $15.56 | $15.30 | $15.53 | $15.53 | 108,762 |
| 2024-03-20 | $15.33 | $15.55 | $15.29 | $15.53 | $15.53 | 55,531 |
| 2024-03-19 | $15.17 | $15.23 | $15.11 | $15.18 | $15.18 | 895,036 |
| 2024-03-18 | $15.20 | $15.20 | $14.95 | $15.01 | $15.01 | 1,454,374 |
| 2024-03-15 | $15.10 | $15.32 | $15.10 | $15.23 | $15.23 | 640,446 |
| 2024-03-14 | $15.12 | $15.16 | $15.00 | $15.03 | $15.03 | 83,593 |
| 2024-03-13 | $15.22 | $15.37 | $15.21 | $15.25 | $15.25 | 74,351 |
| 2024-03-12 | $14.92 | $15.26 | $14.87 | $14.96 | $14.96 | 36,088 |
| 2024-03-11 | $14.92 | $14.97 | $14.81 | $14.96 | $14.96 | 35,988 |
| 2024-03-08 | $15.01 | $15.02 | $14.89 | $14.91 | $14.91 | 40,323 |
| 2024-03-07 | $15.00 | $15.19 | $15.00 | $15.19 | $15.19 | 33,119 |
| 2024-03-06 | $14.82 | $14.91 | $14.81 | $14.84 | $14.84 | 60,553 |
| 2024-03-05 | $14.74 | $14.81 | $14.68 | $14.74 | $14.74 | 61,373 |
| 2024-03-04 | $14.90 | $15.03 | $14.87 | $14.98 | $14.98 | 43,363 |
| 2024-03-01 | $14.80 | $14.92 | $14.73 | $14.92 | $14.92 | 34,366 |
| 2024-02-29 | $15.47 | $15.51 | $15.30 | $15.42 | $15.42 | 151,418 |
| 2024-02-28 | $15.36 | $15.48 | $15.35 | $15.45 | $15.45 | 50,034 |
| 2024-02-27 | $15.21 | $15.26 | $15.20 | $15.25 | $15.25 | 41,384 |
| 2024-02-26 | $15.19 | $15.23 | $15.13 | $15.20 | $15.20 | 41,512 |
| 2024-02-23 | $15.20 | $15.25 | $15.11 | $15.15 | $15.15 | 58,351 |
| 2024-02-22 | $14.92 | $15.11 | $14.92 | $15.09 | $15.09 | 176,672 |
| 2024-02-21 | $14.70 | $14.83 | $14.69 | $14.82 | $14.82 | 77,503 |
| 2024-02-20 | $14.75 | $14.81 | $14.72 | $14.75 | $14.75 | 43,978 |
| 2024-02-16 | $14.88 | $14.92 | $14.83 | $14.87 | $14.87 | 91,713 |
| 2024-02-15 | $14.96 | $15.09 | $14.88 | $15.08 | $15.08 | 47,883 |
| 2024-02-14 | $14.59 | $14.64 | $14.56 | $14.64 | $14.64 | 53,445 |
| 2024-02-13 | $14.48 | $14.59 | $14.44 | $14.54 | $14.54 | 36,971 |
| 2024-02-12 | $14.83 | $14.94 | $14.80 | $14.87 | $14.87 | 64,338 |
| 2024-02-09 | $14.61 | $14.68 | $14.56 | $14.68 | $14.68 | 58,021 |
| 2024-02-08 | $14.60 | $14.62 | $14.54 | $14.60 | $14.60 | 42,404 |
| 2024-02-07 | $14.48 | $14.49 | $14.36 | $14.42 | $14.42 | 60,789 |
| 2024-02-06 | $14.20 | $14.22 | $14.13 | $14.21 | $14.21 | 51,733 |
| 2024-02-05 | $14.12 | $14.12 | $13.98 | $14.08 | $14.08 | 105,403 |
| 2024-02-02 | $14.21 | $14.33 | $14.21 | $14.33 | $14.33 | 40,973 |
| 2024-02-01 | $14.15 | $14.26 | $14.04 | $14.25 | $14.25 | 339,866 |
| 2024-01-31 | $14.33 | $14.34 | $14.09 | $14.15 | $14.15 | 29,285 |
| 2024-01-30 | $14.16 | $14.30 | $14.15 | $14.27 | $14.27 | 54,442 |
| 2024-01-29 | $13.86 | $14.00 | $13.86 | $13.99 | $13.99 | 52,255 |
| 2024-01-26 | $14.11 | $14.11 | $13.96 | $13.99 | $13.99 | 50,045 |
| 2024-01-25 | $13.64 | $13.78 | $13.63 | $13.75 | $13.75 | 109,059 |
| 2024-01-24 | $13.91 | $13.94 | $13.72 | $13.72 | $13.72 | 442,266 |
| 2024-01-23 | $13.68 | $13.68 | $13.41 | $13.53 | $13.53 | 998,580 |
| 2024-01-22 | $13.58 | $13.63 | $13.55 | $13.55 | $13.55 | 57,167 |
| 2024-01-19 | $13.41 | $13.56 | $13.36 | $13.56 | $13.56 | 68,485 |
| 2024-01-18 | $13.57 | $13.64 | $13.50 | $13.62 | $13.62 | 68,459 |
| 2024-01-17 | $13.31 | $13.42 | $13.28 | $13.42 | $13.42 | 63,183 |
| 2024-01-16 | $13.55 | $13.63 | $13.52 | $13.57 | $13.57 | 94,402 |
| 2024-01-12 | $13.95 | $14.02 | $13.89 | $13.93 | $13.93 | 56,291 |
| 2024-01-11 | $13.74 | $13.74 | $13.49 | $13.66 | $13.66 | 102,976 |
| 2024-01-10 | $13.71 | $13.78 | $13.67 | $13.73 | $13.73 | 247,801 |
| 2024-01-09 | $14.09 | $14.14 | $14.05 | $14.12 | $14.12 | 89,207 |
| 2024-01-08 | $13.91 | $14.15 | $13.91 | $14.15 | $14.15 | 143,880 |
| 2024-01-05 | $13.87 | $14.07 | $13.85 | $13.94 | $13.94 | 49,978 |
| 2024-01-04 | $14.02 | $14.20 | $14.02 | $14.06 | $14.06 | 65,519 |
| 2024-01-03 | $13.95 | $13.99 | $13.83 | $13.95 | $13.95 | 79,863 |
| 2024-01-02 | $14.40 | $14.51 | $14.39 | $14.40 | $14.40 | 53,101 |
| 2023-12-29 | $14.77 | $14.79 | $14.65 | $14.75 | $14.75 | 52,495 |
| 2023-12-28 | $14.74 | $14.74 | $14.64 | $14.67 | $14.67 | 69,226 |
| 2023-12-27 | $14.73 | $14.82 | $14.71 | $14.82 | $14.82 | 32,693 |
| 2023-12-26 | $14.70 | $14.80 | $14.65 | $14.77 | $14.77 | 67,682 |
| 2023-12-22 | $14.65 | $14.69 | $14.57 | $14.61 | $14.61 | 40,011 |
| 2023-12-21 | $14.53 | $14.59 | $14.44 | $14.59 | $14.59 | 67,100 |
| 2023-12-20 | $14.44 | $14.55 | $14.30 | $14.32 | $14.32 | 66,406 |
| 2023-12-19 | $14.32 | $14.42 | $14.32 | $14.41 | $14.41 | 50,784 |
| 2023-12-18 | $14.21 | $14.29 | $14.17 | $14.20 | $14.20 | 41,373 |
| 2023-12-15 | $14.63 | $14.69 | $14.42 | $14.44 | $14.44 | 90,265 |
| 2023-12-14 | $14.48 | $14.54 | $14.38 | $14.41 | $14.41 | 36,734 |
| 2023-12-13 | $13.68 | $13.75 | $13.41 | $13.75 | $13.75 | 117,507 |
| 2023-12-12 | $13.58 | $13.63 | $13.57 | $13.61 | $13.61 | 33,316 |
| 2023-12-11 | $13.44 | $13.50 | $13.39 | $13.45 | $13.45 | 35,955 |
| 2023-12-08 | $13.26 | $13.43 | $13.26 | $13.30 | $13.30 | 72,877 |
| 2023-12-07 | $13.16 | $13.23 | $13.16 | $13.22 | $13.22 | 84,254 |
| 2023-12-06 | $13.24 | $13.24 | $13.09 | $13.10 | $13.10 | 36,870 |
| 2023-12-05 | $12.99 | $13.08 | $12.96 | $13.05 | $13.05 | 59,841 |
| 2023-12-04 | $12.82 | $12.93 | $12.82 | $12.93 | $12.93 | 97,725 |
| 2023-12-01 | $12.90 | $13.05 | $12.87 | $13.05 | $13.05 | 68,086 |
| 2023-11-30 | $13.02 | $13.06 | $12.97 | $13.01 | $13.01 | 102,541 |
| 2023-11-29 | $13.03 | $13.08 | $12.98 | $13.00 | $13.00 | 33,499 |
| 2023-11-28 | $12.79 | $12.87 | $12.73 | $12.78 | $12.78 | 62,279 |
| 2023-11-27 | $12.66 | $12.71 | $12.63 | $12.69 | $12.69 | 55,825 |
| 2023-11-24 | $12.68 | $12.73 | $12.66 | $12.73 | $12.73 | 35,985 |
| 2023-11-22 | $12.63 | $12.67 | $12.60 | $12.65 | $12.65 | 48,347 |
| 2023-11-21 | $12.66 | $12.68 | $12.57 | $12.62 | $12.62 | 57,621 |
| 2023-11-20 | $12.67 | $12.69 | $12.61 | $12.67 | $12.67 | 82,642 |
| 2023-11-17 | $12.62 | $12.73 | $12.62 | $12.71 | $12.71 | 29,395 |
| 2023-11-16 | $12.48 | $12.52 | $12.39 | $12.41 | $12.41 | 35,126 |
| 2023-11-15 | $12.51 | $12.57 | $12.46 | $12.46 | $12.46 | 79,563 |
| 2023-11-14 | $12.20 | $12.26 | $12.14 | $12.21 | $12.21 | 117,326 |
| 2023-11-13 | $11.56 | $11.66 | $11.56 | $11.64 | $11.64 | 112,785 |
| 2023-11-10 | $11.48 | $11.65 | $11.45 | $11.65 | $11.65 | 61,384 |
| 2023-11-09 | $11.69 | $11.69 | $11.47 | $11.48 | $11.48 | 86,810 |
| 2023-11-08 | $11.39 | $11.42 | $11.29 | $11.34 | $11.34 | 104,060 |
| 2023-11-07 | $11.29 | $11.33 | $11.23 | $11.30 | $11.30 | 94,841 |
| 2023-11-06 | $11.49 | $11.50 | $11.37 | $11.41 | $11.41 | 87,441 |
| 2023-11-03 | $11.59 | $11.67 | $11.59 | $11.59 | $11.59 | 119,514 |
| 2023-11-02 | $11.38 | $11.43 | $11.28 | $11.35 | $11.35 | 57,916 |
| 2023-11-01 | $10.83 | $10.94 | $10.80 | $10.92 | $10.92 | 102,662 |
| 2023-10-31 | $10.86 | $10.92 | $10.80 | $10.86 | $10.86 | 544,831 |
| 2023-10-30 | $10.94 | $10.94 | $10.81 | $10.91 | $10.91 | 108,338 |
| 2023-10-27 | $10.86 | $10.90 | $10.74 | $10.76 | $10.76 | 252,198 |
| 2023-10-26 | $10.46 | $10.54 | $10.30 | $10.39 | $10.39 | 107,589 |
| 2023-10-25 | $10.50 | $10.61 | $10.42 | $10.42 | $10.42 | 68,147 |
| 2023-10-24 | $10.67 | $10.68 | $10.54 | $10.58 | $10.58 | 182,945 |
| 2023-10-23 | $10.62 | $10.71 | $10.60 | $10.60 | $10.60 | 105,807 |
| 2023-10-20 | $10.54 | $10.58 | $10.47 | $10.50 | $10.50 | 98,240 |
| 2023-10-19 | $10.62 | $10.68 | $10.49 | $10.53 | $10.53 | 155,216 |
| 2023-10-18 | $10.82 | $10.84 | $10.72 | $10.74 | $10.74 | 69,188 |
| 2023-10-17 | $11.15 | $11.33 | $11.00 | $11.25 | $11.25 | 101,097 |
| 2023-10-16 | $11.24 | $11.34 | $11.23 | $11.30 | $11.30 | 67,530 |
| 2023-10-13 | $11.35 | $11.35 | $11.12 | $11.16 | $11.16 | 45,454 |
| 2023-10-12 | $11.57 | $11.59 | $11.38 | $11.42 | $11.42 | 104,973 |
| 2023-10-11 | $11.58 | $11.74 | $11.58 | $11.74 | $11.74 | 607,583 |
| 2023-10-10 | $11.59 | $11.70 | $11.59 | $11.62 | $11.62 | 108,731 |
| 2023-10-09 | $11.34 | $11.50 | $11.31 | $11.48 | $11.48 | 42,980 |
| 2023-10-06 | $11.32 | $11.61 | $11.32 | $11.56 | $11.56 | 82,575 |
| 2023-10-05 | $11.29 | $11.34 | $11.23 | $11.31 | $11.31 | 103,451 |
| 2023-10-04 | $11.36 | $11.43 | $11.29 | $11.41 | $11.41 | 90,057 |
| 2023-10-03 | $11.38 | $11.46 | $11.27 | $11.33 | $11.33 | 172,284 |
| 2023-10-02 | $11.49 | $11.53 | $11.37 | $11.39 | $11.39 | 54,520 |
| 2023-09-29 | $12.14 | $12.16 | $11.93 | $12.00 | $12.00 | 109,006 |
| 2023-09-28 | $11.89 | $12.05 | $11.86 | $12.01 | $12.01 | 89,850 |
| 2023-09-27 | $11.79 | $11.90 | $11.72 | $11.83 | $11.83 | 130,038 |
| 2023-09-26 | $11.85 | $11.94 | $11.83 | $11.86 | $11.86 | 116,151 |
| 2023-09-25 | $11.86 | $11.93 | $11.80 | $11.92 | $11.92 | 74,640 |
| 2023-09-22 | $11.92 | $12.01 | $11.86 | $11.86 | $11.86 | 73,057 |
| 2023-09-21 | $12.17 | $12.17 | $12.02 | $12.02 | $12.02 | 44,416 |
| 2023-09-20 | $12.37 | $12.49 | $12.24 | $12.27 | $12.27 | 59,585 |
| 2023-09-19 | $12.22 | $12.25 | $12.14 | $12.25 | $12.25 | 63,275 |
| 2023-09-18 | $12.10 | $12.22 | $12.08 | $12.13 | $12.13 | 69,600 |
| 2023-09-15 | $12.43 | $12.49 | $12.14 | $12.17 | $12.17 | 123,192 |
| 2023-09-14 | $11.99 | $12.14 | $11.99 | $12.13 | $12.13 | 78,540 |
| 2023-09-13 | $12.10 | $12.11 | $12.01 | $12.02 | $12.02 | 63,332 |
| 2023-09-12 | $12.27 | $12.27 | $12.19 | $12.19 | $12.19 | 52,527 |
| 2023-09-11 | $12.33 | $12.37 | $12.31 | $12.36 | $12.36 | 48,118 |
| 2023-09-08 | $12.24 | $12.31 | $12.22 | $12.25 | $12.25 | 37,650 |
| 2023-09-07 | $12.25 | $12.30 | $12.23 | $12.27 | $12.27 | 55,285 |
| 2023-09-06 | $12.36 | $12.44 | $12.28 | $12.35 | $12.35 | 40,206 |
| 2023-09-05 | $12.45 | $12.46 | $12.22 | $12.30 | $12.30 | 54,451 |
| 2023-09-01 | $13.10 | $13.10 | $12.98 | $13.00 | $13.00 | 79,781 |
| 2023-08-31 | $13.01 | $13.06 | $12.97 | $13.02 | $13.02 | 33,815 |
| 2023-08-30 | $12.99 | $13.08 | $12.99 | $13.00 | $13.00 | 43,097 |
| 2023-08-29 | $12.71 | $12.96 | $12.71 | $12.95 | $12.95 | 35,592 |
| 2023-08-28 | $12.67 | $12.78 | $12.67 | $12.78 | $12.78 | 38,887 |
| 2023-08-25 | $12.59 | $12.69 | $12.46 | $12.61 | $12.61 | 41,059 |
| 2023-08-24 | $12.60 | $12.63 | $12.48 | $12.48 | $12.48 | 54,917 |
| 2023-08-23 | $12.65 | $12.78 | $12.65 | $12.77 | $12.77 | 29,721 |
| 2023-08-22 | $12.85 | $12.90 | $12.79 | $12.82 | $12.82 | 49,216 |
| 2023-08-21 | $12.87 | $12.92 | $12.78 | $12.90 | $12.90 | 218,562 |
| 2023-08-18 | $12.85 | $12.93 | $12.83 | $12.91 | $12.91 | 101,681 |
| 2023-08-17 | $13.10 | $13.10 | $12.93 | $12.96 | $12.96 | 48,657 |
| 2023-08-16 | $13.23 | $13.33 | $13.16 | $13.16 | $13.16 | 59,336 |
| 2023-08-15 | $13.33 | $13.33 | $13.19 | $13.19 | $13.19 | 35,037 |
| 2023-08-14 | $13.19 | $13.37 | $13.19 | $13.34 | $13.34 | 56,208 |
| 2023-08-11 | $13.38 | $13.41 | $13.32 | $13.39 | $13.39 | 39,525 |
| 2023-08-10 | $13.40 | $13.46 | $13.27 | $13.30 | $13.30 | 38,846 |
| 2023-08-09 | $13.41 | $13.46 | $13.37 | $13.41 | $13.41 | 43,335 |
| 2023-08-08 | $13.28 | $13.46 | $13.26 | $13.42 | $13.42 | 37,874 |
| 2023-08-07 | $13.44 | $13.52 | $13.40 | $13.50 | $13.50 | 41,283 |
| 2023-08-04 | $13.45 | $13.58 | $13.36 | $13.38 | $13.38 | 47,251 |
| 2023-08-03 | $13.32 | $13.39 | $13.28 | $13.35 | $13.35 | 27,317 |
| 2023-08-02 | $13.50 | $13.50 | $13.36 | $13.37 | $13.37 | 70,466 |
| 2023-08-01 | $13.44 | $13.50 | $13.41 | $13.50 | $13.50 | 64,225 |
| 2023-07-31 | $13.54 | $13.62 | $13.52 | $13.56 | $13.56 | 55,592 |
| 2023-07-28 | $13.36 | $13.63 | $13.36 | $13.52 | $13.52 | 33,464 |
| 2023-07-27 | $13.58 | $13.63 | $13.29 | $13.30 | $13.30 | 44,773 |
| 2023-07-26 | $12.87 | $13.38 | $12.87 | $13.29 | $13.29 | 51,282 |
| 2023-07-25 | $12.92 | $13.04 | $12.92 | $12.97 | $12.97 | 65,483 |
| 2023-07-24 | $12.97 | $12.99 | $12.91 | $12.95 | $12.95 | 32,588 |
| 2023-07-21 | $13.04 | $13.04 | $12.95 | $13.01 | $13.01 | 22,851 |
| 2023-07-20 | $13.14 | $13.14 | $12.97 | $12.99 | $12.99 | 285,992 |
| 2023-07-19 | $13.03 | $13.07 | $12.93 | $12.96 | $12.96 | 22,221 |
| 2023-07-18 | $13.01 | $13.05 | $12.97 | $13.04 | $13.04 | 35,754 |
| 2023-07-17 | $12.89 | $13.02 | $12.86 | $12.99 | $12.99 | 47,152 |
| 2023-07-14 | $13.00 | $13.01 | $12.90 | $12.90 | $12.90 | 36,968 |
| 2023-07-13 | $12.99 | $13.00 | $12.91 | $12.98 | $12.98 | 37,407 |
| 2023-07-12 | $12.79 | $12.91 | $12.79 | $12.88 | $12.88 | 19,040 |
| 2023-07-11 | $12.30 | $12.48 | $12.30 | $12.47 | $12.47 | 29,826 |
| 2023-07-10 | $11.89 | $12.01 | $11.89 | $11.95 | $11.95 | 92,665 |
| 2023-07-07 | $11.77 | $11.86 | $11.74 | $11.77 | $11.77 | 65,008 |
| 2023-07-06 | $11.55 | $11.61 | $11.46 | $11.55 | $11.55 | 40,144 |
| 2023-07-05 | $11.89 | $11.95 | $11.87 | $11.90 | $11.90 | 59,466 |
| 2023-07-03 | $12.23 | $12.25 | $12.20 | $12.23 | $12.23 | 26,008 |
| 2023-06-30 | $12.21 | $12.25 | $12.16 | $12.20 | $12.20 | 81,249 |
| 2023-06-29 | $11.96 | $12.02 | $11.96 | $12.00 | $12.00 | 86,573 |
| 2023-06-28 | $12.08 | $12.11 | $12.03 | $12.04 | $12.04 | 159,666 |
| 2023-06-27 | $11.82 | $12.00 | $11.82 | $12.00 | $12.00 | 53,834 |
| 2023-06-26 | $11.78 | $11.83 | $11.76 | $11.80 | $11.80 | 75,049 |
| 2023-06-23 | $11.63 | $11.81 | $11.63 | $11.77 | $11.77 | 43,598 |
| 2023-06-22 | $11.78 | $11.85 | $11.77 | $11.78 | $11.78 | 64,919 |
| 2023-06-21 | $11.77 | $11.95 | $11.76 | $11.91 | $11.91 | 44,216 |
| 2023-06-20 | $11.85 | $11.92 | $11.80 | $11.92 | $11.92 | 61,775 |
| 2023-06-16 | $12.20 | $12.32 | $12.16 | $12.23 | $12.23 | 104,272 |
| 2023-06-15 | $12.07 | $12.35 | $12.07 | $12.35 | $12.35 | 65,213 |
| 2023-06-14 | $12.23 | $12.34 | $12.20 | $12.30 | $12.30 | 53,117 |
| 2023-06-13 | $12.16 | $12.26 | $12.15 | $12.23 | $12.23 | 94,127 |
| 2023-06-12 | $11.83 | $11.89 | $11.72 | $11.89 | $11.89 | 77,781 |
| 2023-06-09 | $11.63 | $11.80 | $11.51 | $11.53 | $11.53 | 190,477 |
| 2023-06-08 | $11.85 | $11.85 | $11.66 | $11.70 | $11.70 | 30,604 |
| 2023-06-07 | $11.99 | $12.15 | $11.91 | $11.99 | $11.56 | 48,920 |
| 2023-06-06 | $11.56 | $11.82 | $11.56 | $11.82 | $11.39 | 100,283 |
| 2023-06-05 | $11.84 | $11.84 | $11.60 | $11.65 | $11.23 | 88,919 |
| 2023-06-02 | $11.75 | $11.79 | $11.68 | $11.75 | $11.75 | 38,718 |
| 2023-06-01 | $11.16 | $11.38 | $11.15 | $11.35 | $11.35 | 78,781 |
| 2023-05-31 | $11.18 | $11.21 | $11.05 | $11.15 | $11.15 | 101,854 |
| 2023-05-30 | $11.57 | $11.58 | $11.39 | $11.43 | $11.43 | 52,385 |
| 2023-05-26 | $11.53 | $11.55 | $11.45 | $11.53 | $11.53 | 43,604 |
| 2023-05-25 | $11.46 | $11.54 | $11.42 | $11.52 | $11.52 | 42,973 |
| 2023-05-24 | $11.48 | $11.51 | $11.42 | $11.46 | $11.46 | 35,090 |
| 2023-05-23 | $11.86 | $11.86 | $11.73 | $11.73 | $11.73 | 48,775 |
| 2023-05-22 | $11.91 | $12.00 | $11.90 | $11.96 | $11.96 | 59,855 |
| 2023-05-19 | $12.00 | $12.03 | $11.91 | $11.99 | $11.99 | 48,306 |
| 2023-05-18 | $11.72 | $11.79 | $11.67 | $11.78 | $11.78 | 50,358 |
| 2023-05-17 | $11.48 | $11.62 | $11.48 | $11.62 | $11.62 | 40,622 |
| 2023-05-16 | $11.64 | $11.65 | $11.47 | $11.51 | $11.51 | 48,253 |
| 2023-05-15 | $11.71 | $11.81 | $11.70 | $11.79 | $11.79 | 32,115 |
| 2023-05-12 | $11.65 | $11.67 | $11.56 | $11.60 | $11.60 | 28,425 |
| 2023-05-11 | $11.48 | $11.61 | $11.47 | $11.60 | $11.60 | 55,688 |
| 2023-05-10 | $11.60 | $11.63 | $11.47 | $11.58 | $11.58 | 43,822 |
| 2023-05-09 | $11.40 | $11.56 | $11.38 | $11.53 | $11.53 | 58,741 |
| 2023-05-08 | $11.60 | $11.60 | $11.50 | $11.54 | $11.54 | 79,425 |
| 2023-05-05 | $11.37 | $11.54 | $11.37 | $11.53 | $11.53 | 78,017 |
| 2023-05-04 | $11.24 | $11.27 | $11.14 | $11.20 | $11.20 | 38,646 |
| 2023-05-03 | $11.38 | $11.45 | $11.30 | $11.33 | $11.33 | 30,476 |
| 2023-05-02 | $11.37 | $11.38 | $11.22 | $11.36 | $11.36 | 211,384 |
| 2023-05-01 | $11.66 | $11.66 | $11.53 | $11.59 | $11.59 | 61,366 |
| 2023-04-28 | $11.54 | $11.59 | $11.51 | $11.57 | $11.57 | 32,786 |
| 2023-04-27 | $11.25 | $11.42 | $11.23 | $11.40 | $11.40 | 79,735 |
| 2023-04-26 | $11.12 | $11.19 | $11.05 | $11.07 | $11.07 | 20,968 |
| 2023-04-25 | $11.09 | $11.15 | $11.02 | $11.02 | $11.02 | 56,739 |
| 2023-04-24 | $11.30 | $11.32 | $11.25 | $11.31 | $11.31 | 35,958 |
| 2023-04-21 | $11.18 | $11.33 | $11.16 | $11.30 | $11.30 | 63,737 |
| 2023-04-20 | $11.20 | $11.32 | $11.20 | $11.26 | $11.26 | 58,533 |
| 2023-04-19 | $11.37 | $11.42 | $11.37 | $11.41 | $11.41 | 39,487 |
| 2023-04-18 | $11.40 | $11.42 | $11.33 | $11.37 | $11.37 | 25,610 |
| 2023-04-17 | $11.27 | $11.29 | $11.22 | $11.28 | $11.28 | 57,235 |
| 2023-04-14 | $11.35 | $11.39 | $11.29 | $11.37 | $11.37 | 41,797 |
| 2023-04-13 | $11.24 | $11.30 | $11.19 | $11.28 | $11.28 | 61,135 |
| 2023-04-12 | $11.15 | $11.21 | $11.07 | $11.16 | $11.16 | 104,231 |
| 2023-04-11 | $11.03 | $11.07 | $10.96 | $11.04 | $11.04 | 126,484 |
| 2023-04-10 | $10.74 | $10.74 | $10.54 | $10.74 | $10.74 | 69,643 |
| 2023-04-06 | $10.66 | $10.77 | $10.66 | $10.74 | $10.74 | 30,801 |
| 2023-04-05 | $10.80 | $10.84 | $10.73 | $10.77 | $10.77 | 54,980 |
| 2023-04-04 | $11.35 | $11.41 | $11.30 | $11.32 | $11.32 | 94,950 |
| 2023-04-03 | $11.32 | $11.43 | $11.31 | $11.40 | $11.40 | 44,244 |
| 2023-03-31 | $11.38 | $11.45 | $11.33 | $11.37 | $11.37 | 39,606 |
| 2023-03-30 | $11.38 | $11.41 | $11.31 | $11.34 | $11.34 | 28,994 |
| 2023-03-29 | $11.18 | $11.25 | $11.17 | $11.23 | $11.23 | 109,881 |
| 2023-03-28 | $10.95 | $11.09 | $10.95 | $10.99 | $10.99 | 190,610 |
| 2023-03-27 | $10.94 | $10.94 | $10.84 | $10.88 | $10.88 | 26,872 |
| 2023-03-24 | $10.68 | $10.69 | $10.49 | $10.66 | $10.66 | 58,774 |
| 2023-03-23 | $11.32 | $11.40 | $11.11 | $11.18 | $11.18 | 42,535 |
| 2023-03-22 | $11.38 | $11.53 | $11.29 | $11.29 | $11.29 | 34,255 |
| 2023-03-21 | $11.53 | $11.54 | $11.34 | $11.42 | $11.42 | 35,503 |
| 2023-03-20 | $10.94 | $11.12 | $10.94 | $11.08 | $11.08 | 49,826 |
| 2023-03-17 | $10.88 | $10.94 | $10.82 | $10.90 | $10.90 | 79,063 |
| 2023-03-16 | $10.86 | $11.20 | $10.86 | $11.17 | $11.17 | 160,691 |
| 2023-03-15 | $10.79 | $10.99 | $10.79 | $10.97 | $10.97 | 49,197 |
| 2023-03-14 | $11.51 | $11.52 | $11.36 | $11.49 | $11.49 | 46,590 |
| 2023-03-13 | $11.34 | $11.45 | $11.29 | $11.41 | $11.41 | 62,158 |
| 2023-03-10 | $11.79 | $11.85 | $11.66 | $11.68 | $11.68 | 36,941 |
| 2023-03-09 | $11.93 | $11.97 | $11.77 | $11.78 | $11.78 | 31,499 |
| 2023-03-08 | $12.06 | $12.10 | $12.00 | $12.05 | $12.05 | 39,022 |
| 2023-03-07 | $12.22 | $12.23 | $12.02 | $12.06 | $12.06 | 72,080 |
| 2023-03-06 | $12.41 | $12.42 | $12.28 | $12.31 | $12.31 | 41,607 |
| 2023-03-03 | $12.37 | $12.46 | $12.30 | $12.45 | $12.45 | 80,982 |
| 2023-03-02 | $12.07 | $12.22 | $12.06 | $12.21 | $12.21 | 73,130 |
| 2023-03-01 | $12.29 | $12.35 | $12.24 | $12.28 | $12.28 | 100,580 |
| 2023-02-28 | $11.97 | $12.04 | $11.87 | $11.90 | $11.90 | 92,734 |
| 2023-02-27 | $11.86 | $11.88 | $11.78 | $11.81 | $11.81 | 69,349 |
| 2023-02-24 | $11.73 | $11.87 | $11.61 | $11.83 | $11.83 | 50,328 |
| 2023-02-23 | $11.34 | $11.56 | $11.20 | $11.50 | $11.50 | 37,824 |
| 2023-02-22 | $11.27 | $11.41 | $11.27 | $11.32 | $11.32 | 62,673 |
| 2023-02-21 | $11.41 | $11.43 | $11.26 | $11.27 | $11.27 | 92,325 |
| 2023-02-17 | $11.62 | $11.73 | $11.55 | $11.72 | $11.72 | 41,839 |
| 2023-02-16 | $11.25 | $11.40 | $11.25 | $11.30 | $11.30 | 72,823 |
| 2023-02-15 | $11.30 | $11.51 | $11.30 | $11.51 | $11.51 | 44,238 |
| 2023-02-14 | $11.33 | $11.43 | $11.28 | $11.41 | $11.41 | 96,368 |
| 2023-02-13 | $11.26 | $11.34 | $11.20 | $11.32 | $11.32 | 39,638 |
| 2023-02-10 | $11.17 | $11.25 | $11.15 | $11.25 | $11.25 | 113,296 |
| 2023-02-09 | $11.37 | $11.41 | $11.16 | $11.19 | $11.19 | 70,728 |
| 2023-02-08 | $11.56 | $11.56 | $10.81 | $11.07 | $11.07 | 110,334 |
| 2023-02-07 | $11.50 | $11.65 | $11.47 | $11.65 | $11.65 | 36,987 |
| 2023-02-06 | $11.72 | $11.73 | $11.63 | $11.70 | $11.70 | 69,788 |
| 2023-02-03 | $11.92 | $12.06 | $11.90 | $11.93 | $11.93 | 40,905 |
| 2023-02-02 | $11.98 | $12.12 | $11.94 | $12.05 | $12.05 | 113,298 |
| 2023-02-01 | $11.60 | $11.88 | $11.58 | $11.81 | $11.81 | 65,713 |
| 2023-01-31 | $11.34 | $11.46 | $11.32 | $11.45 | $11.45 | 47,478 |
| 2023-01-30 | $11.63 | $11.69 | $11.52 | $11.53 | $11.53 | 72,173 |
| 2023-01-27 | $11.58 | $11.80 | $11.58 | $11.77 | $11.77 | 49,230 |
| 2023-01-26 | $11.55 | $11.56 | $11.39 | $11.42 | $11.42 | 505,649 |
| 2023-01-25 | $11.53 | $11.62 | $11.48 | $11.61 | $11.61 | 52,016 |
| 2023-01-24 | $11.53 | $11.64 | $11.50 | $11.60 | $11.60 | 104,864 |
| 2023-01-23 | $11.57 | $11.66 | $11.55 | $11.64 | $11.64 | 75,312 |
| 2023-01-20 | $11.42 | $11.51 | $11.38 | $11.51 | $11.51 | 97,967 |
| 2023-01-19 | $11.54 | $11.56 | $11.40 | $11.52 | $11.52 | 128,330 |
| 2023-01-18 | $11.82 | $11.88 | $11.67 | $11.67 | $11.67 | 63,880 |
| 2023-01-17 | $11.73 | $11.77 | $11.58 | $11.58 | $11.58 | 71,275 |
| 2023-01-13 | $11.47 | $11.59 | $11.47 | $11.58 | $11.58 | 44,513 |
| 2023-01-12 | $11.34 | $11.48 | $11.33 | $11.44 | $11.44 | 55,493 |
| 2023-01-11 | $11.15 | $11.24 | $11.12 | $11.21 | $11.21 | 44,862 |
| 2023-01-10 | $11.16 | $11.16 | $11.05 | $11.13 | $11.13 | 159,868 |
| 2023-01-09 | $11.41 | $11.46 | $11.26 | $11.26 | $11.26 | 108,965 |
| 2023-01-06 | $10.94 | $11.19 | $10.91 | $11.18 | $11.18 | 75,673 |
| 2023-01-05 | $10.78 | $10.84 | $10.74 | $10.81 | $10.81 | 172,012 |
| 2023-01-04 | $10.61 | $10.74 | $10.59 | $10.61 | $10.61 | 230,221 |
| 2023-01-03 | $10.18 | $10.24 | $10.12 | $10.18 | $10.18 | 83,299 |
| 2022-12-30 | $9.77 | $9.80 | $9.71 | $9.76 | $9.76 | 77,518 |
| 2022-12-29 | $9.77 | $9.91 | $9.77 | $9.86 | $9.86 | 44,029 |
| 2022-12-28 | $9.78 | $9.81 | $9.64 | $9.65 | $9.65 | 107,874 |
| 2022-12-27 | $9.78 | $9.85 | $9.78 | $9.81 | $9.81 | 104,713 |
| 2022-12-23 | $9.73 | $9.82 | $9.71 | $9.80 | $9.80 | 922,643 |
| 2022-12-22 | $9.65 | $9.68 | $9.54 | $9.67 | $9.67 | 1,063,333 |
| 2022-12-21 | $9.66 | $9.75 | $9.66 | $9.73 | $9.73 | 98,139 |
| 2022-12-20 | $9.50 | $9.56 | $9.47 | $9.54 | $9.54 | 77,834 |
| 2022-12-19 | $9.42 | $9.48 | $9.38 | $9.41 | $9.41 | 159,740 |
| 2022-12-16 | $9.45 | $9.50 | $9.38 | $9.45 | $9.45 | 57,475 |
| 2022-12-15 | $9.77 | $9.78 | $9.56 | $9.61 | $9.61 | 69,991 |
| 2022-12-14 | $9.99 | $10.04 | $9.85 | $9.95 | $9.95 | 128,394 |
| 2022-12-13 | $10.07 | $10.15 | $9.88 | $9.94 | $9.94 | 78,910 |
| 2022-12-12 | $9.68 | $9.77 | $9.67 | $9.75 | $9.75 | 88,302 |
| 2022-12-09 | $9.74 | $9.89 | $9.74 | $9.79 | $9.79 | 108,640 |
| 2022-12-08 | $9.51 | $9.60 | $9.51 | $9.53 | $9.53 | 42,915 |
| 2022-12-07 | $9.66 | $9.68 | $9.60 | $9.63 | $9.63 | 55,001 |
| 2022-12-06 | $9.68 | $9.70 | $9.55 | $9.63 | $9.63 | 63,185 |
| 2022-12-05 | $9.64 | $9.68 | $9.55 | $9.67 | $9.67 | 122,686 |
| 2022-12-02 | $9.51 | $9.66 | $9.48 | $9.62 | $9.62 | 81,122 |
| 2022-12-01 | $9.41 | $9.49 | $9.35 | $9.47 | $9.47 | 177,243 |
| 2022-11-30 | $9.14 | $9.23 | $8.98 | $9.22 | $9.22 | 92,349 |
| 2022-11-29 | $9.16 | $9.19 | $9.08 | $9.16 | $9.16 | 71,987 |
| 2022-11-28 | $9.24 | $9.27 | $9.08 | $9.10 | $9.10 | 98,105 |
| 2022-11-25 | $9.38 | $9.46 | $9.34 | $9.45 | $9.45 | 181,390 |
| 2022-11-23 | $9.19 | $9.37 | $9.19 | $9.34 | $9.34 | 44,388 |
| 2022-11-22 | $9.13 | $9.22 | $9.11 | $9.22 | $9.22 | 155,749 |
| 2022-11-21 | $8.98 | $9.11 | $8.98 | $9.10 | $9.10 | 294,665 |
| 2022-11-18 | $9.16 | $9.17 | $9.08 | $9.15 | $9.15 | 219,041 |
| 2022-11-17 | $8.87 | $9.04 | $8.87 | $9.03 | $9.03 | 250,819 |
| 2022-11-16 | $9.07 | $9.07 | $8.94 | $9.00 | $9.00 | 255,234 |
| 2022-11-15 | $9.39 | $9.39 | $9.06 | $9.16 | $9.16 | 465,591 |
| 2022-11-14 | $9.33 | $9.40 | $9.27 | $9.27 | $9.27 | 458,301 |
| 2022-11-11 | $9.21 | $9.43 | $9.10 | $9.42 | $9.42 | 93,791 |
| 2022-11-10 | $8.81 | $9.02 | $8.81 | $8.92 | $8.92 | 659,792 |
| 2022-11-09 | $8.38 | $8.53 | $8.38 | $8.41 | $8.41 | 63,129 |
| 2022-11-08 | $8.44 | $8.61 | $8.40 | $8.50 | $8.50 | 188,468 |
| 2022-11-07 | $8.44 | $8.49 | $8.37 | $8.44 | $8.44 | 145,627 |
| 2022-11-04 | $8.19 | $8.34 | $8.16 | $8.34 | $8.34 | 84,358 |
| 2022-11-03 | $7.74 | $7.92 | $7.74 | $7.84 | $7.84 | 182,801 |
| 2022-11-02 | $8.18 | $8.30 | $7.98 | $8.00 | $8.00 | 115,663 |
| 2022-11-01 | $8.42 | $8.42 | $8.18 | $8.22 | $8.22 | 98,950 |
| 2022-10-31 | $8.19 | $8.22 | $8.17 | $8.18 | $8.18 | 152,505 |
| 2022-10-28 | $8.15 | $8.29 | $8.15 | $8.28 | $8.28 | 90,547 |
| 2022-10-27 | $8.19 | $8.29 | $8.10 | $8.15 | $8.15 | 56,230 |
| 2022-10-26 | $8.34 | $8.47 | $8.34 | $8.38 | $8.38 | 90,480 |
| 2022-10-25 | $8.12 | $8.30 | $8.12 | $8.29 | $8.29 | 200,334 |
| 2022-10-24 | $7.95 | $8.08 | $7.93 | $8.05 | $8.05 | 336,657 |
| 2022-10-21 | $7.61 | $7.83 | $7.59 | $7.82 | $7.82 | 75,702 |
| 2022-10-20 | $7.73 | $7.85 | $7.67 | $7.70 | $7.70 | 297,275 |
| 2022-10-19 | $7.84 | $7.86 | $7.64 | $7.70 | $7.70 | 121,201 |
| 2022-10-18 | $8.12 | $8.12 | $7.98 | $8.08 | $8.08 | 243,545 |
| 2022-10-17 | $7.77 | $7.84 | $7.71 | $7.81 | $7.81 | 365,911 |
| 2022-10-14 | $7.73 | $7.73 | $7.49 | $7.50 | $7.50 | 147,757 |
| 2022-10-13 | $7.15 | $7.66 | $7.09 | $7.59 | $7.59 | 390,169 |
| 2022-10-12 | $7.39 | $7.47 | $7.38 | $7.40 | $7.40 | 108,185 |
| 2022-10-11 | $7.47 | $7.58 | $7.37 | $7.45 | $7.45 | 459,301 |
| 2022-10-10 | $7.57 | $7.57 | $7.41 | $7.48 | $7.48 | 370,532 |
| 2022-10-07 | $7.39 | $7.40 | $7.23 | $7.30 | $7.30 | 364,151 |
| 2022-10-06 | $7.58 | $7.64 | $7.52 | $7.55 | $7.55 | 106,697 |
| 2022-10-05 | $7.66 | $7.77 | $7.57 | $7.68 | $7.68 | 218,367 |
| 2022-10-04 | $7.76 | $8.00 | $7.76 | $7.93 | $7.93 | 680,656 |
| 2022-10-03 | $7.31 | $7.53 | $7.29 | $7.49 | $7.49 | 328,374 |
| 2022-09-30 | $7.09 | $7.24 | $7.09 | $7.11 | $7.11 | 132,572 |
| 2022-09-29 | $6.91 | $6.97 | $6.82 | $6.95 | $6.95 | 627,749 |
| 2022-09-28 | $6.97 | $7.28 | $6.95 | $7.25 | $7.25 | 206,031 |
| 2022-09-27 | $7.13 | $7.19 | $6.98 | $7.05 | $7.05 | 776,300 |
| 2022-09-26 | $7.22 | $7.30 | $7.10 | $7.15 | $7.15 | 298,387 |
| 2022-09-23 | $7.19 | $7.25 | $7.11 | $7.19 | $7.19 | 197,379 |
| 2022-09-22 | $7.66 | $7.66 | $7.50 | $7.56 | $7.56 | 300,784 |
| 2022-09-21 | $7.76 | $7.93 | $7.70 | $7.70 | $7.70 | 99,419 |
| 2022-09-20 | $7.91 | $7.92 | $7.75 | $7.82 | $7.82 | 367,263 |
| 2022-09-19 | $7.89 | $8.14 | $7.89 | $8.13 | $8.13 | 197,237 |
| 2022-09-16 | $7.95 | $8.07 | $7.95 | $8.03 | $8.03 | 143,744 |
| 2022-09-15 | $8.10 | $8.17 | $8.03 | $8.06 | $8.06 | 361,642 |
| 2022-09-14 | $8.08 | $8.17 | $8.02 | $8.08 | $8.08 | 97,828 |
| 2022-09-13 | $8.33 | $8.36 | $8.19 | $8.19 | $8.19 | 135,582 |
| 2022-09-12 | $8.59 | $8.66 | $8.52 | $8.54 | $8.54 | 282,521 |
| 2022-09-09 | $8.27 | $8.35 | $8.27 | $8.31 | $8.31 | 155,293 |
| 2022-09-08 | $7.96 | $8.11 | $7.93 | $8.01 | $8.01 | 357,372 |
| 2022-09-07 | $7.86 | $8.10 | $7.86 | $8.06 | $8.06 | 332,322 |
| 2022-09-06 | $7.90 | $7.93 | $7.76 | $7.76 | $7.76 | 462,400 |
| 2022-09-02 | $8.11 | $8.21 | $7.81 | $7.86 | $7.86 | 259,276 |
| 2022-09-01 | $7.85 | $7.87 | $7.73 | $7.87 | $7.87 | 303,146 |
| 2022-08-31 | $8.13 | $8.13 | $8.00 | $8.02 | $8.02 | 153,005 |
| 2022-08-30 | $8.34 | $8.36 | $8.16 | $8.20 | $8.20 | 277,471 |
| 2022-08-29 | $8.08 | $8.17 | $8.06 | $8.07 | $8.07 | 350,184 |
| 2022-08-26 | $8.26 | $8.26 | $8.02 | $8.02 | $8.02 | 348,121 |
| 2022-08-25 | $8.22 | $8.34 | $8.20 | $8.30 | $8.30 | 268,181 |
| 2022-08-24 | $8.20 | $8.32 | $8.13 | $8.22 | $8.22 | 141,227 |
| 2022-08-23 | $8.29 | $8.38 | $8.25 | $8.29 | $8.29 | 233,861 |
| 2022-08-22 | $8.29 | $8.30 | $8.21 | $8.25 | $8.25 | 237,132 |
| 2022-08-19 | $8.74 | $8.74 | $8.61 | $8.64 | $8.64 | 85,236 |
| 2022-08-18 | $8.91 | $8.91 | $8.72 | $8.76 | $8.76 | 101,850 |
| 2022-08-17 | $9.06 | $9.13 | $9.03 | $9.09 | $9.09 | 80,197 |
| 2022-08-16 | $9.27 | $9.40 | $9.25 | $9.36 | $9.36 | 100,107 |
| 2022-08-15 | $9.31 | $9.35 | $9.27 | $9.34 | $9.34 | 195,818 |
| 2022-08-12 | $9.38 | $9.44 | $9.30 | $9.42 | $9.42 | 76,413 |
| 2022-08-11 | $9.46 | $9.53 | $9.41 | $9.42 | $9.42 | 138,512 |
| 2022-08-10 | $9.40 | $9.52 | $9.38 | $9.42 | $9.42 | 84,001 |
| 2022-08-09 | $9.17 | $9.17 | $9.06 | $9.09 | $9.09 | 199,897 |
| 2022-08-08 | $9.30 | $9.38 | $9.22 | $9.24 | $9.24 | 187,749 |
| 2022-08-05 | $9.13 | $9.28 | $9.11 | $9.28 | $9.28 | 131,275 |
| 2022-08-04 | $9.20 | $9.26 | $9.17 | $9.22 | $9.22 | 59,031 |
| 2022-08-03 | $9.03 | $9.09 | $8.96 | $9.08 | $9.08 | 63,858 |
| 2022-08-02 | $9.00 | $9.02 | $8.90 | $8.91 | $8.91 | 223,717 |
| 2022-08-01 | $9.20 | $9.27 | $9.15 | $9.21 | $9.21 | 216,401 |
| 2022-07-29 | $9.16 | $9.29 | $9.16 | $9.29 | $9.29 | 82,122 |
| 2022-07-28 | $8.83 | $8.99 | $8.79 | $8.99 | $8.99 | 230,640 |
| 2022-07-27 | $8.61 | $9.18 | $8.58 | $9.16 | $9.16 | 131,928 |
| 2022-07-26 | $8.49 | $8.55 | $8.42 | $8.46 | $8.46 | 308,740 |
| 2022-07-25 | $8.74 | $8.80 | $8.67 | $8.73 | $8.73 | 208,737 |
| 2022-07-22 | $8.82 | $8.89 | $8.70 | $8.74 | $8.74 | 168,115 |
| 2022-07-21 | $8.79 | $8.95 | $8.77 | $8.92 | $8.92 | 106,043 |
| 2022-07-20 | $8.82 | $8.85 | $8.67 | $8.73 | $8.73 | 383,827 |
| 2022-07-19 | $8.64 | $8.88 | $8.64 | $8.82 | $8.82 | 442,147 |
| 2022-07-18 | $8.59 | $8.62 | $8.43 | $8.45 | $8.45 | 394,501 |
| 2022-07-15 | $8.25 | $8.42 | $8.25 | $8.31 | $8.31 | 150,321 |
| 2022-07-14 | $8.08 | $8.17 | $8.02 | $8.16 | $8.16 | 245,621 |
| 2022-07-13 | $8.15 | $8.29 | $8.05 | $8.25 | $8.25 | 217,814 |
| 2022-07-12 | $8.22 | $8.38 | $8.22 | $8.25 | $8.25 | 300,084 |
| 2022-07-11 | $8.32 | $8.35 | $8.26 | $8.26 | $8.26 | 257,428 |
| 2022-07-08 | $8.69 | $8.78 | $8.59 | $8.67 | $8.67 | 120,021 |
| 2022-07-07 | $8.42 | $8.49 | $8.37 | $8.44 | $8.44 | 437,804 |
| 2022-07-06 | $8.13 | $8.22 | $8.06 | $8.19 | $8.19 | 677,935 |
| 2022-07-05 | $8.05 | $8.20 | $8.01 | $8.19 | $8.19 | 272,921 |
| 2022-07-01 | $8.48 | $8.61 | $8.42 | $8.61 | $8.61 | 177,080 |
| 2022-06-30 | $8.37 | $8.61 | $8.30 | $8.55 | $8.55 | 113,905 |
| 2022-06-29 | $8.68 | $8.68 | $8.59 | $8.59 | $8.59 | 178,704 |
| 2022-06-28 | $8.95 | $9.03 | $8.84 | $8.84 | $8.84 | 384,279 |
| 2022-06-27 | $8.99 | $9.08 | $8.95 | $8.97 | $8.97 | 250,088 |
| 2022-06-24 | $8.95 | $9.19 | $8.95 | $9.19 | $9.19 | 113,307 |
| 2022-06-23 | $8.90 | $8.90 | $8.75 | $8.87 | $8.87 | 312,285 |
| 2022-06-22 | $9.21 | $9.33 | $9.17 | $9.18 | $9.18 | 306,395 |
| 2022-06-21 | $9.54 | $9.62 | $9.44 | $9.44 | $9.44 | 284,515 |
| 2022-06-17 | $9.62 | $9.69 | $9.51 | $9.60 | $9.60 | 190,117 |
| 2022-06-16 | $9.57 | $9.69 | $9.53 | $9.56 | $9.56 | 234,804 |
| 2022-06-15 | $10.26 | $10.34 | $10.01 | $10.26 | $10.26 | 214,299 |
| 2022-06-14 | $10.27 | $10.27 | $9.96 | $10.05 | $10.05 | 250,034 |
| 2022-06-13 | $10.57 | $10.59 | $10.38 | $10.44 | $10.44 | 223,079 |
| 2022-06-10 | $11.17 | $11.17 | $11.04 | $11.13 | $11.13 | 202,382 |
| 2022-06-09 | $11.85 | $11.87 | $11.59 | $11.62 | $11.62 | 73,024 |
| 2022-06-08 | $11.85 | $12.03 | $11.83 | $11.86 | $11.86 | 76,212 |
| 2022-06-07 | $11.79 | $12.00 | $11.75 | $11.98 | $11.98 | 109,079 |
| 2022-06-06 | $11.79 | $11.81 | $11.62 | $11.67 | $11.67 | 183,267 |
| 2022-06-03 | $11.94 | $11.98 | $11.81 | $11.88 | $11.88 | 56,761 |
| 2022-06-02 | $11.95 | $12.18 | $11.90 | $12.18 | $12.18 | 157,135 |
| 2022-06-01 | $11.93 | $11.93 | $11.58 | $11.71 | $11.37 | 81,766 |
| 2022-05-31 | $11.83 | $11.92 | $11.76 | $11.92 | $11.58 | 139,288 |
| 2022-05-27 | $11.70 | $11.93 | $11.69 | $11.87 | $11.52 | 54,946 |
| 2022-05-26 | $11.49 | $11.72 | $11.44 | $11.70 | $11.36 | 130,133 |
| 2022-05-25 | $11.26 | $11.49 | $11.25 | $11.42 | $11.09 | 189,842 |
| 2022-05-24 | $11.26 | $11.35 | $11.17 | $11.32 | $10.99 | 133,058 |
| 2022-05-23 | $11.19 | $11.36 | $11.17 | $11.31 | $10.99 | 142,245 |
| 2022-05-20 | $11.20 | $11.20 | $10.83 | $11.02 | $10.70 | 83,563 |
| 2022-05-19 | $10.94 | $11.23 | $10.94 | $11.12 | $10.80 | 112,178 |
| 2022-05-18 | $11.16 | $11.31 | $11.09 | $11.12 | $10.80 | 64,993 |
| 2022-05-17 | $11.43 | $11.45 | $11.32 | $11.42 | $11.09 | 128,835 |
| 2022-05-16 | $11.09 | $11.18 | $10.99 | $11.10 | $10.78 | 168,149 |
| 2022-05-13 | $11.11 | $11.21 | $11.08 | $11.21 | $10.89 | 125,835 |
| 2022-05-12 | $10.65 | $10.93 | $10.65 | $10.87 | $10.56 | 622,382 |
| 2022-05-11 | $11.04 | $11.18 | $10.85 | $10.87 | $10.56 | 294,065 |
| 2022-05-10 | $11.18 | $11.18 | $10.85 | $10.99 | $10.67 | 342,884 |
| 2022-05-09 | $11.03 | $11.05 | $10.86 | $10.92 | $10.61 | 221,486 |
| 2022-05-06 | $11.24 | $11.37 | $11.16 | $11.26 | $10.94 | 147,054 |
| 2022-05-05 | $11.69 | $11.69 | $11.25 | $11.38 | $11.05 | 163,564 |
| 2022-05-04 | $11.58 | $11.95 | $11.47 | $11.95 | $11.61 | 111,856 |
| 2022-05-03 | $11.56 | $11.71 | $11.52 | $11.58 | $11.25 | 170,328 |
| 2022-05-02 | $11.68 | $11.76 | $11.55 | $11.75 | $11.41 | 215,435 |
| 2022-04-29 | $11.85 | $11.91 | $11.61 | $11.61 | $11.28 | 118,438 |
| 2022-04-28 | $11.62 | $11.87 | $11.37 | $11.87 | $11.53 | 149,205 |
| 2022-04-27 | $11.57 | $11.63 | $11.47 | $11.50 | $11.17 | 118,103 |
| 2022-04-26 | $11.96 | $11.96 | $11.35 | $11.79 | $11.45 | 144,503 |
| 2022-04-25 | $11.69 | $11.82 | $11.56 | $11.79 | $11.45 | 144,503 |
| 2022-04-22 | $11.87 | $11.97 | $11.79 | $11.82 | $11.48 | 273,715 |
| 2022-04-21 | $12.08 | $12.08 | $11.55 | $11.55 | $11.22 | 145,627 |
| 2022-04-20 | $11.47 | $11.49 | $11.36 | $11.38 | $11.05 | 474,272 |
| 2022-04-19 | $11.03 | $11.17 | $11.03 | $11.17 | $10.85 | 706,343 |
| 2022-04-18 | $10.91 | $11.29 | $10.91 | $11.08 | $10.76 | 192,394 |
| 2022-04-14 | $11.19 | $11.21 | $11.07 | $11.10 | $10.79 | 103,871 |
| 2022-04-13 | $11.12 | $11.35 | $11.10 | $11.34 | $11.01 | 346,949 |
| 2022-04-12 | $11.25 | $11.39 | $11.07 | $11.13 | $10.81 | 408,781 |
| 2022-04-11 | $11.27 | $11.29 | $11.06 | $11.07 | $10.75 | 229,822 |
| 2022-04-08 | $11.02 | $11.26 | $11.00 | $11.07 | $10.75 | 244,124 |
| 2022-04-07 | $10.96 | $10.98 | $10.81 | $10.93 | $10.62 | 211,800 |
| 2022-04-06 | $10.74 | $10.91 | $10.62 | $10.86 | $10.55 | 195,169 |
| 2022-04-05 | $11.37 | $11.51 | $11.26 | $11.32 | $11.00 | 447,026 |
| 2022-04-04 | $11.97 | $12.02 | $11.92 | $11.96 | $11.62 | 307,184 |
| 2022-04-01 | $11.94 | $11.95 | $11.81 | $11.92 | $11.58 | 83,864 |
| 2022-03-31 | $12.03 | $12.17 | $11.88 | $11.88 | $11.54 | 407,981 |
| 2022-03-30 | $12.45 | $12.48 | $12.24 | $12.26 | $11.90 | 184,923 |
| 2022-03-29 | $12.95 | $13.00 | $12.69 | $12.84 | $12.47 | 423,984 |
| 2022-03-28 | $12.20 | $12.26 | $12.12 | $12.25 | $11.90 | 394,218 |
| 2022-03-25 | $12.10 | $12.10 | $11.96 | $12.09 | $11.74 | 121,341 |
| 2022-03-24 | $12.24 | $12.30 | $12.12 | $12.20 | $11.85 | 258,458 |
| 2022-03-23 | $12.47 | $12.50 | $12.36 | $12.39 | $12.03 | 77,517 |
| 2022-03-22 | $12.67 | $12.76 | $12.65 | $12.73 | $12.36 | 271,305 |
| 2022-03-21 | $12.70 | $12.70 | $12.39 | $12.49 | $12.13 | 140,268 |
| 2022-03-18 | $12.55 | $12.81 | $12.53 | $12.81 | $12.44 | 127,552 |
| 2022-03-17 | $12.69 | $12.90 | $12.69 | $12.86 | $12.49 | 128,261 |
| 2022-03-16 | $12.56 | $12.96 | $12.52 | $12.92 | $12.55 | 372,896 |
| 2022-03-15 | $12.16 | $12.18 | $11.94 | $12.10 | $11.75 | 728,459 |
| 2022-03-14 | $12.23 | $12.36 | $12.07 | $12.11 | $11.76 | 340,782 |
| 2022-03-11 | $12.16 | $12.20 | $11.77 | $11.80 | $11.46 | 191,206 |
| 2022-03-10 | $11.84 | $11.98 | $11.73 | $11.87 | $11.53 | 345,400 |
| 2022-03-09 | $11.91 | $12.30 | $11.85 | $12.15 | $11.80 | 224,622 |
| 2022-03-08 | $11.10 | $11.60 | $10.83 | $11.18 | $10.86 | 722,149 |
| 2022-03-07 | $10.86 | $10.91 | $10.27 | $10.36 | $10.06 | 394,928 |
| 2022-03-04 | $11.02 | $11.02 | $10.86 | $11.00 | $10.68 | 266,236 |
| 2022-03-03 | $12.02 | $12.05 | $11.65 | $11.69 | $11.35 | 293,692 |
| 2022-03-02 | $11.85 | $11.99 | $11.78 | $11.89 | $11.55 | 1,872,862 |
| 2022-03-01 | $12.33 | $12.37 | $11.95 | $12.10 | $11.75 | 664,569 |
| 2022-02-28 | $12.25 | $12.62 | $12.25 | $12.41 | $12.05 | 878,166 |
| 2022-02-25 | $12.99 | $13.14 | $12.96 | $13.13 | $12.75 | 1,233,501 |
| 2022-02-24 | $12.07 | $12.42 | $11.95 | $12.42 | $12.06 | 253,682 |
| 2022-02-23 | $13.66 | $13.70 | $13.34 | $13.36 | $12.97 | 105,634 |
| 2022-02-22 | $13.67 | $13.75 | $13.45 | $13.60 | $13.21 | 79,052 |
| 2022-02-18 | $14.06 | $14.06 | $13.86 | $13.95 | $13.55 | 71,478 |
| 2022-02-17 | $14.09 | $14.09 | $13.89 | $13.92 | $13.52 | 104,379 |
| 2022-02-16 | $14.00 | $14.24 | $13.99 | $14.23 | $13.82 | 125,007 |
| 2022-02-15 | $13.99 | $14.11 | $13.95 | $14.04 | $13.64 | 194,687 |
| 2022-02-14 | $13.59 | $13.70 | $13.52 | $13.63 | $13.24 | 118,934 |
| 2022-02-11 | $14.18 | $14.22 | $13.78 | $13.85 | $13.45 | 89,270 |
| 2022-02-10 | $14.21 | $14.40 | $14.15 | $14.17 | $13.76 | 1,313,588 |
| 2022-02-09 | $14.27 | $14.28 | $14.11 | $14.15 | $13.74 | 1,167,338 |
| 2022-02-08 | $13.45 | $13.63 | $13.42 | $13.60 | $13.21 | 112,661 |
| 2022-02-07 | $13.57 | $13.65 | $13.53 | $13.54 | $13.15 | 96,443 |
| 2022-02-04 | $13.52 | $13.68 | $13.47 | $13.58 | $13.19 | 112,489 |
| 2022-02-03 | $13.80 | $13.91 | $13.78 | $13.82 | $13.42 | 99,833 |
| 2022-02-02 | $13.72 | $13.82 | $13.71 | $13.80 | $13.40 | 83,385 |
| 2022-02-01 | $13.90 | $13.90 | $13.62 | $13.75 | $13.36 | 145,999 |
| 2022-01-31 | $13.16 | $13.50 | $13.16 | $13.48 | $13.09 | 253,187 |
| 2022-01-28 | $12.83 | $13.05 | $12.75 | $13.04 | $12.67 | 156,255 |
| 2022-01-27 | $12.96 | $13.04 | $12.83 | $12.88 | $12.51 | 313,347 |
| 2022-01-26 | $13.41 | $13.46 | $13.05 | $13.17 | $12.79 | 345,611 |
| 2022-01-25 | $13.14 | $13.27 | $13.00 | $13.13 | $12.75 | 173,945 |
| 2022-01-24 | $13.13 | $13.40 | $12.91 | $13.36 | $12.98 | 227,698 |
| 2022-01-21 | $14.30 | $14.35 | $14.15 | $14.16 | $13.75 | 136,668 |
| 2022-01-20 | $14.76 | $14.82 | $14.61 | $14.65 | $14.23 | 142,025 |
| 2022-01-19 | $14.83 | $14.85 | $14.73 | $14.80 | $14.38 | 172,471 |
| 2022-01-18 | $14.73 | $14.85 | $14.70 | $14.80 | $14.38 | 172,471 |
| 2022-01-14 | $15.11 | $15.21 | $15.05 | $15.17 | $14.73 | 101,505 |
| 2022-01-13 | $15.25 | $15.28 | $15.07 | $15.07 | $14.64 | 317,412 |
| 2022-01-12 | $15.25 | $15.30 | $15.17 | $15.30 | $14.86 | 103,959 |
| 2022-01-11 | $14.94 | $15.00 | $14.82 | $14.95 | $14.52 | 595,394 |
| 2022-01-10 | $14.29 | $14.53 | $14.24 | $14.52 | $14.10 | 145,480 |
| 2022-01-07 | $14.73 | $14.79 | $14.62 | $14.77 | $14.35 | 152,406 |
| 2022-01-06 | $14.45 | $14.57 | $14.44 | $14.46 | $14.05 | 348,115 |
| 2022-01-05 | $14.54 | $14.57 | $14.27 | $14.27 | $13.86 | 211,216 |
| 2022-01-04 | $14.44 | $14.52 | $14.34 | $14.44 | $14.03 | 302,290 |
| 2022-01-03 | $14.14 | $14.20 | $14.06 | $14.10 | $13.70 | 94,966 |
| 2021-12-31 | $14.22 | $14.22 | $14.02 | $14.05 | $13.65 | 69,740 |
| 2021-12-30 | $14.07 | $14.08 | $13.98 | $13.99 | $13.59 | 83,076 |
| 2021-12-29 | $14.08 | $14.18 | $14.06 | $14.16 | $13.75 | 67,107 |
| 2021-12-28 | $13.97 | $14.04 | $13.97 | $14.02 | $13.61 | 48,783 |
| 2021-12-27 | $13.95 | $14.00 | $13.93 | $13.98 | $13.58 | 57,506 |
| 2021-12-23 | $13.78 | $13.90 | $13.77 | $13.87 | $13.47 | 131,440 |
| 2021-12-22 | $13.52 | $13.66 | $13.47 | $13.66 | $13.27 | 100,684 |
| 2021-12-21 | $13.29 | $13.45 | $13.29 | $13.45 | $13.06 | 203,111 |
| 2021-12-20 | $13.14 | $13.16 | $13.03 | $13.16 | $12.78 | 109,804 |
| 2021-12-17 | $13.23 | $13.26 | $13.12 | $13.12 | $12.74 | 96,805 |
| 2021-12-16 | $13.50 | $13.50 | $13.30 | $13.37 | $12.99 | 215,645 |
| 2021-12-15 | $13.25 | $13.45 | $13.15 | $13.45 | $13.06 | 111,856 |
| 2021-12-14 | $13.29 | $13.29 | $12.99 | $13.12 | $12.74 | 234,477 |
| 2021-12-13 | $13.23 | $13.38 | $13.20 | $13.26 | $12.88 | 78,528 |
| 2021-12-10 | $13.70 | $13.70 | $13.52 | $13.58 | $13.19 | 121,028 |
| 2021-12-09 | $13.82 | $13.85 | $13.76 | $13.81 | $13.41 | 84,173 |
| 2021-12-08 | $13.86 | $13.88 | $13.79 | $13.87 | $13.47 | 62,914 |
| 2021-12-07 | $13.56 | $13.79 | $13.56 | $13.67 | $13.28 | 1,393,516 |
| 2021-12-06 | $13.28 | $13.36 | $13.22 | $13.32 | $12.94 | 992,719 |
| 2021-12-03 | $13.30 | $13.30 | $12.98 | $13.11 | $12.73 | 176,257 |
| 2021-12-02 | $13.00 | $13.22 | $13.00 | $13.16 | $12.78 | 231,922 |
| 2021-12-01 | $13.25 | $13.30 | $12.86 | $12.86 | $12.49 | 200,654 |
| 2021-11-30 | $12.93 | $12.98 | $12.60 | $12.72 | $12.35 | 219,906 |
| 2021-11-29 | $13.00 | $13.10 | $12.85 | $12.94 | $12.57 | 138,945 |
| 2021-11-26 | $13.09 | $13.17 | $12.86 | $12.93 | $12.55 | 74,765 |
| 2021-11-24 | $13.36 | $13.47 | $13.36 | $13.45 | $13.06 | 54,631 |
| 2021-11-23 | $13.67 | $13.67 | $13.52 | $13.59 | $13.20 | 107,023 |
| 2021-11-22 | $13.73 | $13.73 | $13.54 | $13.54 | $13.15 | 115,875 |
| 2021-11-19 | $13.83 | $13.86 | $13.73 | $13.74 | $13.35 | 40,419 |
| 2021-11-18 | $13.96 | $14.04 | $13.96 | $14.02 | $13.61 | 90,469 |
| 2021-11-17 | $13.76 | $13.90 | $13.72 | $13.86 | $13.46 | 266,077 |
| 2021-11-16 | $13.57 | $13.68 | $13.57 | $13.60 | $13.21 | 166,945 |
| 2021-11-15 | $13.78 | $13.78 | $13.66 | $13.67 | $13.28 | 99,168 |
| 2021-11-12 | $13.93 | $13.96 | $13.87 | $13.93 | $13.53 | 44,713 |
| 2021-11-11 | $13.89 | $13.95 | $13.86 | $13.90 | $13.50 | 68,226 |
| 2021-11-10 | $13.68 | $13.80 | $13.67 | $13.69 | $13.30 | 74,026 |
| 2021-11-09 | $14.14 | $14.15 | $14.00 | $14.08 | $13.68 | 731,193 |
| 2021-11-08 | $14.30 | $14.31 | $14.25 | $14.28 | $13.87 | 115,386 |
| 2021-11-05 | $14.08 | $14.17 | $14.06 | $14.12 | $13.71 | 62,027 |
| 2021-11-04 | $13.97 | $14.10 | $13.95 | $14.09 | $13.69 | 79,039 |
| 2021-11-03 | $14.25 | $14.30 | $14.10 | $14.30 | $13.89 | 132,748 |
| 2021-11-02 | $14.24 | $14.24 | $14.11 | $14.19 | $13.78 | 56,205 |
| 2021-11-01 | $14.14 | $14.20 | $14.07 | $14.19 | $13.78 | 56,205 |
| 2021-10-29 | $13.66 | $13.81 | $13.65 | $13.81 | $13.41 | 71,731 |
| 2021-10-28 | $14.13 | $14.50 | $14.11 | $14.49 | $14.07 | 70,411 |
| 2021-10-27 | $14.00 | $14.04 | $13.96 | $13.98 | $13.57 | 40,390 |
| 2021-10-26 | $14.04 | $14.05 | $13.89 | $13.93 | $13.53 | 56,806 |
| 2021-10-25 | $13.89 | $13.99 | $13.89 | $13.93 | $13.53 | 51,182 |
| 2021-10-22 | $14.02 | $14.11 | $14.02 | $14.06 | $13.66 | 39,681 |
| 2021-10-21 | $13.96 | $14.04 | $13.96 | $14.00 | $13.60 | 115,172 |
| 2021-10-20 | $14.22 | $14.31 | $14.18 | $14.28 | $13.87 | 38,222 |
| 2021-10-19 | $14.24 | $14.24 | $14.15 | $14.17 | $13.76 | 65,588 |
| 2021-10-18 | $14.09 | $14.14 | $14.00 | $14.14 | $13.73 | 91,507 |
| 2021-10-15 | $14.34 | $14.34 | $14.23 | $14.33 | $13.92 | 165,685 |
| 2021-10-14 | $14.18 | $14.26 | $14.17 | $14.25 | $13.84 | 66,297 |
| 2021-10-13 | $13.89 | $13.98 | $13.84 | $13.95 | $13.55 | 48,321 |
| 2021-10-12 | $13.77 | $13.78 | $13.68 | $13.71 | $13.32 | 124,373 |
| 2021-10-11 | $13.98 | $13.98 | $13.76 | $13.76 | $13.37 | 1,088,471 |
| 2021-10-08 | $13.85 | $13.92 | $13.77 | $13.80 | $13.40 | 69,813 |
| 2021-10-07 | $13.61 | $13.67 | $13.51 | $13.53 | $13.14 | 161,333 |
| 2021-10-06 | $12.92 | $13.11 | $12.92 | $13.11 | $12.73 | 81,758 |
| 2021-10-05 | $13.01 | $13.23 | $12.99 | $13.19 | $12.81 | 128,787 |
| 2021-10-04 | $13.23 | $13.23 | $12.92 | $12.95 | $12.58 | 664,530 |
| 2021-10-01 | $13.23 | $13.23 | $13.01 | $13.16 | $12.78 | 75,282 |
| 2021-09-30 | $13.43 | $13.52 | $13.41 | $13.43 | $13.04 | 91,861 |
| 2021-09-29 | $14.07 | $14.07 | $13.80 | $13.82 | $13.42 | 89,406 |
| 2021-09-28 | $13.88 | $13.91 | $13.79 | $13.88 | $13.48 | 147,818 |
| 2021-09-27 | $14.24 | $14.25 | $14.14 | $14.18 | $13.77 | 83,697 |
| 2021-09-24 | $14.13 | $14.32 | $14.13 | $14.29 | $13.88 | 193,067 |
| 2021-09-23 | $14.28 | $14.32 | $14.21 | $14.22 | $13.81 | 52,059 |
| 2021-09-22 | $14.17 | $14.36 | $14.17 | $14.27 | $13.86 | 96,376 |
| 2021-09-21 | $14.03 | $14.24 | $14.03 | $14.20 | $13.79 | 81,450 |
| 2021-09-20 | $13.68 | $13.86 | $13.60 | $13.74 | $13.34 | 680,289 |
| 2021-09-17 | $14.23 | $14.44 | $13.99 | $14.01 | $13.61 | 75,250 |
| 2021-09-16 | $14.55 | $14.56 | $14.43 | $14.52 | $14.10 | 84,738 |
| 2021-09-15 | $14.45 | $14.52 | $14.38 | $14.52 | $14.10 | 56,259 |
| 2021-09-14 | $14.54 | $14.54 | $14.40 | $14.42 | $14.01 | 54,920 |
| 2021-09-13 | $14.57 | $14.60 | $14.41 | $14.47 | $14.05 | 32,968 |
| 2021-09-10 | $14.53 | $14.54 | $14.38 | $14.40 | $13.98 | 62,050 |
| 2021-09-09 | $14.40 | $14.54 | $14.39 | $14.41 | $14.00 | 51,694 |
| 2021-09-08 | $14.27 | $14.33 | $14.22 | $14.26 | $13.85 | 67,520 |
| 2021-09-07 | $14.59 | $14.59 | $14.40 | $14.41 | $13.99 | 54,239 |
| 2021-09-03 | $14.47 | $14.54 | $14.44 | $14.46 | $14.05 | 35,698 |
| 2021-09-02 | $14.55 | $14.65 | $14.49 | $14.55 | $14.13 | 63,109 |
| 2021-09-01 | $14.36 | $14.53 | $14.36 | $14.47 | $14.05 | 1,429,324 |
| 2021-08-31 | $14.65 | $14.65 | $14.45 | $14.46 | $14.05 | 142,286 |
| 2021-08-30 | $14.49 | $14.69 | $14.49 | $14.63 | $14.21 | 98,200 |
| 2021-08-27 | $14.65 | $14.81 | $14.65 | $14.80 | $14.38 | 122,540 |
| 2021-08-26 | $14.80 | $14.80 | $14.63 | $14.68 | $14.26 | 93,525 |
| 2021-08-25 | $14.62 | $14.67 | $14.55 | $14.67 | $14.25 | 76,204 |
| 2021-08-24 | $14.64 | $14.64 | $14.53 | $14.57 | $14.15 | 90,555 |
| 2021-08-23 | $14.77 | $14.77 | $14.59 | $14.73 | $14.31 | 52,301 |
| 2021-08-20 | $14.36 | $14.53 | $14.36 | $14.51 | $14.09 | 36,161 |
| 2021-08-19 | $14.51 | $14.55 | $14.41 | $14.53 | $14.11 | 55,578 |
| 2021-08-18 | $14.87 | $15.01 | $14.82 | $14.82 | $14.39 | 91,697 |
| 2021-08-17 | $15.02 | $15.05 | $14.86 | $14.93 | $14.50 | 59,102 |
| 2021-08-16 | $15.03 | $15.19 | $15.03 | $15.19 | $14.75 | 107,411 |
| 2021-08-13 | $15.22 | $15.30 | $15.16 | $15.20 | $14.76 | 94,993 |
| 2021-08-12 | $15.15 | $15.16 | $15.00 | $15.12 | $14.69 | 33,833 |
| 2021-08-11 | $14.91 | $15.14 | $14.85 | $15.14 | $14.71 | 50,021 |
| 2021-08-10 | $14.97 | $15.08 | $14.97 | $15.05 | $14.62 | 150,004 |
| 2021-08-09 | $15.01 | $15.05 | $14.97 | $14.98 | $14.55 | 39,931 |
| 2021-08-06 | $15.09 | $15.09 | $14.95 | $14.98 | $14.55 | 252,467 |
| 2021-08-05 | $15.07 | $15.12 | $15.03 | $15.06 | $14.63 | 240,705 |
| 2021-08-04 | $14.98 | $15.13 | $14.98 | $15.03 | $14.60 | 82,401 |
| 2021-08-03 | $14.50 | $14.66 | $14.50 | $14.63 | $14.21 | 86,570 |
| 2021-08-02 | $14.10 | $14.39 | $14.10 | $14.21 | $13.80 | 107,421 |
| 2021-07-30 | $14.16 | $14.33 | $14.16 | $14.29 | $13.88 | 70,267 |
| 2021-07-29 | $13.94 | $14.08 | $13.80 | $13.98 | $13.57 | 37,781 |
| 2021-07-28 | $13.82 | $13.92 | $13.79 | $13.88 | $13.48 | 84,908 |
| 2021-07-27 | $13.68 | $13.88 | $13.68 | $13.81 | $13.41 | 67,171 |
| 2021-07-26 | $13.95 | $14.03 | $13.93 | $14.01 | $13.61 | 53,967 |
| 2021-07-23 | $13.78 | $13.97 | $13.78 | $13.91 | $13.51 | 128,366 |
| 2021-07-22 | $13.76 | $13.76 | $13.61 | $13.65 | $13.26 | 29,316 |
| 2021-07-21 | $13.46 | $13.55 | $13.45 | $13.54 | $13.15 | 68,780 |
| 2021-07-20 | $13.22 | $13.31 | $13.13 | $13.26 | $12.88 | 61,262 |
| 2021-07-19 | $13.03 | $13.10 | $12.94 | $13.01 | $12.64 | 85,086 |
| 2021-07-16 | $13.64 | $13.64 | $13.43 | $13.47 | $13.08 | 60,072 |
| 2021-07-15 | $13.63 | $13.82 | $13.63 | $13.73 | $13.34 | 56,688 |
| 2021-07-14 | $13.82 | $13.85 | $13.74 | $13.76 | $13.37 | 144,178 |
| 2021-07-13 | $13.77 | $13.84 | $13.74 | $13.74 | $13.35 | 59,047 |
| 2021-07-12 | $13.72 | $13.82 | $13.69 | $13.80 | $13.40 | 27,522 |
| 2021-07-09 | $13.60 | $13.71 | $13.60 | $13.67 | $13.28 | 54,240 |
| 2021-07-08 | $13.35 | $13.42 | $13.29 | $13.34 | $12.96 | 88,340 |
| 2021-07-07 | $13.41 | $13.56 | $13.41 | $13.49 | $13.10 | 59,824 |
| 2021-07-06 | $13.43 | $13.43 | $13.21 | $13.28 | $12.90 | 55,301 |
| 2021-07-02 | $13.30 | $13.37 | $13.29 | $13.37 | $12.99 | 40,432 |
| 2021-07-01 | $13.42 | $13.42 | $13.33 | $13.41 | $13.03 | 53,600 |
| 2021-06-30 | $13.22 | $13.23 | $13.11 | $13.14 | $12.76 | 63,906 |
| 2021-06-29 | $13.40 | $13.46 | $13.37 | $13.40 | $13.02 | 57,696 |
| 2021-06-28 | $13.22 | $13.26 | $13.11 | $13.15 | $12.77 | 407,586 |
| 2021-06-25 | $13.38 | $13.40 | $13.29 | $13.37 | $12.99 | 782,465 |
| 2021-06-24 | $13.37 | $13.40 | $13.31 | $13.38 | $13.00 | 87,845 |
| 2021-06-23 | $13.34 | $13.39 | $13.24 | $13.24 | $12.86 | 2,234,423 |
| 2021-06-22 | $13.47 | $13.55 | $13.41 | $13.54 | $13.15 | 505,664 |
| 2021-06-21 | $13.25 | $13.48 | $13.25 | $13.42 | $13.03 | 948,337 |
| 2021-06-18 | $13.12 | $13.27 | $13.04 | $13.19 | $12.81 | 1,062,748 |
| 2021-06-17 | $13.63 | $13.63 | $13.30 | $13.40 | $13.02 | 27,587 |
| 2021-06-16 | $13.65 | $13.65 | $13.40 | $13.45 | $13.06 | 51,767 |
| 2021-06-15 | $13.70 | $13.72 | $13.57 | $13.67 | $13.28 | 56,434 |
| 2021-06-14 | $13.67 | $13.75 | $13.62 | $13.75 | $13.36 | 55,505 |
| 2021-06-11 | $13.76 | $13.78 | $13.62 | $13.67 | $13.28 | 257,386 |
| 2021-06-10 | $13.80 | $13.86 | $13.68 | $13.71 | $13.32 | 53,156 |
| 2021-06-09 | $13.85 | $13.88 | $13.78 | $13.78 | $13.38 | 70,099 |
| 2021-06-08 | $14.17 | $14.17 | $13.94 | $13.99 | $13.59 | 95,792 |
| 2021-06-07 | $13.67 | $14.03 | $13.67 | $13.94 | $13.54 | 1,394,216 |
| 2021-06-04 | $14.03 | $14.03 | $13.76 | $13.83 | $13.43 | 157,186 |
| 2021-06-03 | $13.87 | $13.87 | $13.60 | $13.65 | $13.26 | 123,189 |
| 2021-06-02 | $13.41 | $13.51 | $13.36 | $13.48 | $12.79 | 61,718 |
| 2021-06-01 | $13.61 | $13.69 | $13.51 | $13.55 | $12.86 | 79,794 |
| 2021-05-28 | $13.33 | $13.43 | $13.33 | $13.39 | $12.70 | 57,717 |
| 2021-05-27 | $13.43 | $13.43 | $13.25 | $13.28 | $12.60 | 268,101 |
| 2021-05-26 | $13.39 | $13.39 | $13.32 | $13.34 | $12.66 | 105,890 |
| 2021-05-25 | $13.42 | $13.46 | $13.39 | $13.42 | $12.73 | 90,324 |
| 2021-05-24 | $13.49 | $13.49 | $13.37 | $13.40 | $12.71 | 57,431 |
| 2021-05-21 | $13.36 | $13.42 | $13.33 | $13.35 | $12.67 | 67,107 |
| 2021-05-20 | $13.22 | $13.32 | $13.18 | $13.27 | $12.59 | 113,885 |
| 2021-05-19 | $12.99 | $13.09 | $12.91 | $13.01 | $12.34 | 64,148 |
| 2021-05-18 | $13.52 | $13.52 | $13.21 | $13.21 | $12.53 | 69,037 |
| 2021-05-17 | $13.32 | $13.35 | $13.22 | $13.29 | $12.61 | 55,399 |
| 2021-05-14 | $13.45 | $13.52 | $13.41 | $13.49 | $12.80 | 144,641 |
| 2021-05-13 | $13.25 | $13.25 | $13.08 | $13.20 | $12.52 | 1,280,333 |
| 2021-05-12 | $13.33 | $13.33 | $13.10 | $13.11 | $12.44 | 248,914 |
| 2021-05-11 | $13.25 | $13.35 | $13.20 | $13.35 | $12.67 | 246,258 |
| 2021-05-10 | $13.62 | $13.62 | $13.46 | $13.46 | $12.77 | 648,178 |
| 2021-05-07 | $13.59 | $13.69 | $13.49 | $13.67 | $12.97 | 86,349 |
| 2021-05-06 | $13.42 | $13.67 | $13.38 | $13.48 | $12.79 | 912,058 |
| 2021-05-05 | $13.27 | $13.42 | $13.27 | $13.36 | $12.68 | 136,733 |
| 2021-05-04 | $12.79 | $12.84 | $12.72 | $12.84 | $12.18 | 106,563 |
| 2021-05-03 | $12.69 | $12.79 | $12.69 | $12.74 | $12.09 | 109,741 |
| 2021-04-30 | $12.74 | $12.76 | $12.59 | $12.60 | $11.95 | 57,218 |
| 2021-04-29 | $12.70 | $12.70 | $12.52 | $12.54 | $11.90 | 123,164 |
| 2021-04-28 | $12.74 | $12.85 | $12.69 | $12.81 | $12.15 | 76,998 |
| 2021-04-27 | $12.78 | $12.78 | $12.62 | $12.72 | $12.07 | 77,753 |
| 2021-04-26 | $12.69 | $12.76 | $12.69 | $12.71 | $12.06 | 84,842 |
| 2021-04-23 | $12.68 | $12.85 | $12.68 | $12.82 | $12.16 | 109,529 |
| 2021-04-22 | $12.65 | $12.73 | $12.60 | $12.63 | $11.98 | 108,545 |
| 2021-04-21 | $12.48 | $12.64 | $12.46 | $12.63 | $11.98 | 91,053 |
| 2021-04-20 | $12.59 | $12.68 | $12.55 | $12.61 | $11.96 | 41,762 |
| 2021-04-19 | $12.89 | $12.89 | $12.74 | $12.81 | $12.15 | 142,210 |
| 2021-04-16 | $12.65 | $12.81 | $12.65 | $12.75 | $12.09 | 79,699 |
| 2021-04-15 | $12.61 | $12.61 | $12.52 | $12.56 | $11.92 | 72,020 |
| 2021-04-14 | $12.51 | $12.62 | $12.51 | $12.60 | $11.95 | 57,555 |
| 2021-04-13 | $12.61 | $12.65 | $12.54 | $12.61 | $11.96 | 99,278 |
| 2021-04-12 | $12.44 | $12.44 | $12.32 | $12.35 | $11.72 | 77,779 |
| 2021-04-09 | $12.34 | $12.40 | $12.29 | $12.37 | $11.74 | 843,214 |
| 2021-04-08 | $12.17 | $12.24 | $12.15 | $12.23 | $11.60 | 73,970 |
| 2021-04-07 | $12.11 | $12.19 | $12.11 | $12.12 | $11.50 | 90,808 |
| 2021-04-06 | $12.06 | $12.18 | $12.06 | $12.10 | $11.48 | 108,128 |
| 2021-04-05 | $11.47 | $12.25 | $11.47 | $12.22 | $11.59 | 127,700 |
| 2021-04-01 | $11.90 | $11.98 | $11.88 | $11.98 | $11.36 | 90,961 |
| 2021-03-31 | $11.89 | $11.93 | $11.82 | $11.85 | $11.24 | 82,366 |
| 2021-03-30 | $11.96 | $12.08 | $11.83 | $12.05 | $11.43 | 94,210 |
| 2021-03-29 | $11.83 | $11.94 | $11.80 | $11.88 | $11.27 | 109,108 |
| 2021-03-26 | $11.82 | $12.05 | $11.82 | $12.05 | $11.43 | 107,969 |
| 2021-03-25 | $11.61 | $11.71 | $11.50 | $11.71 | $11.11 | 115,743 |
| 2021-03-24 | $11.52 | $11.69 | $11.49 | $11.57 | $10.98 | 158,238 |
| 2021-03-23 | $11.63 | $11.65 | $11.44 | $11.48 | $10.89 | 103,299 |
| 2021-03-22 | $11.65 | $11.67 | $11.57 | $11.66 | $11.06 | 98,072 |
| 2021-03-19 | $11.69 | $11.69 | $11.50 | $11.55 | $10.96 | 114,581 |
| 2021-03-18 | $11.63 | $11.80 | $11.60 | $11.61 | $11.02 | 58,774 |
| 2021-03-17 | $11.47 | $11.65 | $11.47 | $11.59 | $11.00 | 98,469 |
| 2021-03-16 | $11.39 | $11.48 | $11.39 | $11.43 | $10.84 | 1,061,153 |
| 2021-03-15 | $11.51 | $11.62 | $11.47 | $11.57 | $10.98 | 1,018,004 |
| 2021-03-12 | $11.73 | $11.80 | $11.61 | $11.71 | $11.11 | 369,037 |
| 2021-03-11 | $11.53 | $11.67 | $11.48 | $11.64 | $11.04 | 131,435 |
| 2021-03-10 | $11.59 | $11.75 | $11.56 | $11.74 | $11.13 | 120,270 |
| 2021-03-09 | $11.29 | $11.38 | $11.25 | $11.33 | $10.75 | 225,367 |
| 2021-03-08 | $11.37 | $11.56 | $11.35 | $11.48 | $10.89 | 417,757 |
| 2021-03-05 | $11.18 | $11.28 | $10.99 | $11.28 | $10.70 | 148,161 |
| 2021-03-04 | $11.13 | $11.21 | $10.88 | $10.94 | $10.38 | 565,068 |
| 2021-03-03 | $11.11 | $11.17 | $11.05 | $11.07 | $10.50 | 158,961 |
| 2021-03-02 | $10.69 | $10.80 | $10.67 | $10.78 | $10.23 | 582,148 |
| 2021-03-01 | $10.71 | $10.75 | $10.64 | $10.67 | $10.12 | 908,126 |
| 2021-02-26 | $10.68 | $10.79 | $10.61 | $10.68 | $10.13 | 108,250 |
| 2021-02-25 | $10.52 | $10.76 | $10.41 | $10.57 | $10.02 | 85,019 |
| 2021-02-24 | $10.44 | $10.60 | $10.40 | $10.57 | $10.02 | 85,019 |
| 2021-02-23 | $10.23 | $10.46 | $10.22 | $10.43 | $9.90 | 98,609 |
| 2021-02-22 | $10.36 | $10.50 | $10.33 | $10.43 | $9.90 | 194,361 |
| 2021-02-19 | $10.46 | $10.53 | $10.44 | $10.45 | $9.91 | 372,622 |
| 2021-02-18 | $10.06 | $10.23 | $10.06 | $10.21 | $9.69 | 114,594 |
| 2021-02-17 | $10.07 | $10.22 | $10.07 | $10.21 | $9.69 | 114,594 |
| 2021-02-16 | $10.18 | $10.34 | $10.18 | $10.30 | $9.77 | 118,066 |
| 2021-02-12 | $10.02 | $10.25 | $10.02 | $10.24 | $9.71 | 81,281 |
| 2021-02-11 | $10.25 | $10.31 | $10.22 | $10.29 | $9.76 | 99,918 |
| 2021-02-10 | $10.18 | $10.23 | $10.09 | $10.11 | $9.59 | 69,601 |
| 2021-02-09 | $10.13 | $10.30 | $10.13 | $10.29 | $9.76 | 118,627 |
| 2021-02-08 | $10.40 | $10.53 | $10.35 | $10.39 | $9.86 | 91,751 |
| 2021-02-05 | $10.28 | $10.29 | $10.11 | $10.25 | $9.73 | 127,756 |
| 2021-02-04 | $10.29 | $10.33 | $10.23 | $10.33 | $9.80 | 119,305 |
| 2021-02-03 | $10.26 | $10.29 | $10.22 | $10.23 | $9.71 | 117,281 |
| 2021-02-02 | $10.21 | $10.21 | $10.08 | $10.14 | $9.62 | 67,018 |
| 2021-02-01 | $10.08 | $10.10 | $10.02 | $10.10 | $9.58 | 145,352 |
| 2021-01-29 | $10.02 | $10.06 | $9.90 | $9.97 | $9.46 | 85,460 |
| 2021-01-28 | $10.00 | $10.13 | $10.00 | $10.05 | $9.54 | 145,889 |
| 2021-01-27 | $9.87 | $9.90 | $9.74 | $9.80 | $9.30 | 81,951 |
| 2021-01-26 | $10.22 | $10.23 | $10.16 | $10.20 | $9.68 | 113,307 |
| 2021-01-25 | $10.29 | $10.31 | $10.17 | $10.25 | $9.73 | 107,495 |
| 2021-01-22 | $10.34 | $10.41 | $10.30 | $10.39 | $9.86 | 122,188 |
| 2021-01-21 | $10.50 | $10.57 | $10.45 | $10.57 | $10.03 | 176,329 |
| 2021-01-20 | $10.47 | $10.56 | $10.46 | $10.53 | $9.99 | 225,371 |
| 2021-01-19 | $10.41 | $10.41 | $10.36 | $10.37 | $9.84 | 95,092 |
| 2021-01-15 | $10.49 | $10.51 | $10.34 | $10.40 | $9.87 | 105,054 |
| 2021-01-14 | $10.53 | $10.60 | $10.53 | $10.55 | $10.01 | 85,713 |
| 2021-01-13 | $10.55 | $10.65 | $10.55 | $10.58 | $10.04 | 132,496 |
| 2021-01-12 | $10.48 | $10.51 | $10.41 | $10.51 | $9.97 | 84,882 |
| 2021-01-11 | $10.34 | $10.46 | $10.34 | $10.43 | $9.90 | 179,335 |
| 2021-01-08 | $10.63 | $10.67 | $10.55 | $10.67 | $10.12 | 101,830 |
| 2021-01-07 | $10.46 | $10.47 | $10.37 | $10.41 | $9.88 | 558,833 |
| 2021-01-06 | $9.75 | $10.20 | $9.75 | $10.19 | $9.66 | 533,908 |
| 2021-01-05 | $9.29 | $9.47 | $9.29 | $9.44 | $8.95 | 233,823 |
| 2021-01-04 | $9.53 | $9.60 | $9.31 | $9.42 | $8.94 | 103,870 |
| 2020-12-31 | $9.03 | $9.23 | $8.87 | $9.14 | $8.67 | 93,210 |
| 2020-12-30 | $9.34 | $9.38 | $9.30 | $9.30 | $8.82 | 47,846 |
| 2020-12-29 | $9.34 | $9.39 | $9.28 | $9.34 | $8.86 | 114,937 |
| 2020-12-28 | $9.36 | $9.45 | $9.28 | $9.34 | $8.86 | 87,875 |
| 2020-12-24 | $9.19 | $9.19 | $9.10 | $9.13 | $8.66 | 98,321 |
| 2020-12-23 | $9.23 | $9.23 | $9.15 | $9.19 | $8.72 | 105,729 |
| 2020-12-22 | $9.14 | $9.25 | $9.11 | $9.21 | $8.74 | 759,204 |
| 2020-12-21 | $9.11 | $9.34 | $9.08 | $9.27 | $8.80 | 185,869 |
| 2020-12-18 | $9.10 | $9.21 | $8.98 | $9.17 | $8.70 | 1,435,163 |
| 2020-12-17 | $9.55 | $9.68 | $9.54 | $9.55 | $9.06 | 395,157 |
| 2020-12-16 | $9.50 | $9.51 | $9.44 | $9.50 | $9.01 | 713,635 |
| 2020-12-15 | $9.38 | $9.48 | $9.33 | $9.47 | $8.99 | 324,016 |
| 2020-12-14 | $9.40 | $9.40 | $9.29 | $9.31 | $8.83 | 658,259 |
| 2020-12-11 | $9.41 | $9.43 | $9.29 | $9.42 | $8.94 | 461,046 |
| 2020-12-10 | $9.45 | $9.55 | $9.42 | $9.45 | $8.97 | 838,581 |
| 2020-12-09 | $9.55 | $9.55 | $9.41 | $9.46 | $8.98 | 586,287 |
| 2020-12-08 | $9.52 | $9.53 | $9.45 | $9.46 | $8.98 | 965,156 |
| 2020-12-07 | $9.45 | $9.57 | $9.45 | $9.52 | $9.03 | 48,493 |
| 2020-12-04 | $9.56 | $9.67 | $9.56 | $9.67 | $9.17 | 100,906 |
| 2020-12-03 | $9.45 | $9.63 | $9.45 | $9.53 | $9.05 | 70,725 |
| 2020-12-02 | $9.43 | $9.48 | $9.41 | $9.43 | $8.95 | 58,395 |
| 2020-12-01 | $9.57 | $9.64 | $9.56 | $9.64 | $9.15 | 60,326 |
| 2020-11-30 | $9.63 | $9.63 | $9.45 | $9.47 | $8.99 | 76,746 |
| 2020-11-27 | $9.54 | $9.59 | $9.51 | $9.58 | $9.08 | 41,268 |
| 2020-11-25 | $9.36 | $9.51 | $9.36 | $9.49 | $9.00 | 86,264 |
| 2020-11-24 | $9.54 | $9.66 | $9.51 | $9.65 | $9.16 | 165,900 |
| 2020-11-23 | $9.41 | $9.43 | $9.27 | $9.38 | $8.90 | 61,161 |
| 2020-11-20 | $9.36 | $9.40 | $9.27 | $9.30 | $8.82 | 67,557 |
| 2020-11-19 | $9.29 | $9.36 | $9.18 | $9.28 | $8.80 | 499,986 |
| 2020-11-18 | $9.43 | $9.43 | $9.28 | $9.28 | $8.80 | 100,320 |
| 2020-11-17 | $9.27 | $9.40 | $9.26 | $9.35 | $8.87 | 87,138 |
| 2020-11-16 | $9.39 | $9.39 | $9.26 | $9.30 | $8.82 | 57,916 |
| 2020-11-13 | $9.20 | $9.34 | $9.20 | $9.34 | $8.86 | 107,326 |
| 2020-11-12 | $9.18 | $9.25 | $9.08 | $9.10 | $8.63 | 68,851 |
| 2020-11-11 | $9.11 | $9.22 | $9.11 | $9.18 | $8.71 | 90,796 |
| 2020-11-10 | $8.95 | $9.17 | $8.92 | $9.13 | $8.66 | 78,833 |
| 2020-11-09 | $9.38 | $9.38 | $9.02 | $9.08 | $8.62 | 101,649 |
| 2020-11-06 | $8.78 | $8.86 | $8.76 | $8.80 | $8.35 | 118,627 |
| 2020-11-05 | $8.68 | $8.77 | $8.66 | $8.71 | $8.26 | 176,640 |
| 2020-11-04 | $8.43 | $8.48 | $8.37 | $8.40 | $7.97 | 889,917 |
| 2020-11-03 | $8.37 | $8.45 | $8.30 | $8.39 | $7.96 | 1,185,838 |
| 2020-11-02 | $8.02 | $8.11 | $8.00 | $8.06 | $7.65 | 127,814 |
| 2020-10-30 | $7.75 | $7.78 | $7.67 | $7.78 | $7.38 | 88,897 |
| 2020-10-29 | $7.34 | $7.60 | $7.34 | $7.52 | $7.14 | 185,674 |
| 2020-10-28 | $7.41 | $7.42 | $7.27 | $7.36 | $6.98 | 102,190 |
| 2020-10-27 | $7.89 | $7.94 | $7.74 | $7.75 | $7.35 | 155,566 |
| 2020-10-26 | $8.13 | $8.13 | $7.94 | $8.01 | $7.60 | 99,722 |
| 2020-10-23 | $8.24 | $8.43 | $8.24 | $8.40 | $7.97 | 1,000,651 |
| 2020-10-22 | $8.30 | $8.42 | $8.26 | $8.39 | $7.96 | 310,465 |
| 2020-10-21 | $8.32 | $8.42 | $8.28 | $8.28 | $7.86 | 174,194 |
| 2020-10-20 | $8.57 | $8.63 | $8.52 | $8.57 | $8.13 | 163,758 |
| 2020-10-19 | $8.47 | $8.53 | $8.34 | $8.40 | $7.97 | 120,142 |
| 2020-10-16 | $8.57 | $8.60 | $8.53 | $8.55 | $8.11 | 114,591 |
| 2020-10-15 | $8.44 | $8.52 | $8.40 | $8.48 | $8.05 | 140,352 |
| 2020-10-14 | $8.72 | $8.76 | $8.66 | $8.68 | $8.24 | 108,851 |
| 2020-10-13 | $8.69 | $8.69 | $8.55 | $8.62 | $8.18 | 97,769 |
| 2020-10-12 | $8.72 | $8.75 | $8.68 | $8.70 | $8.25 | 94,387 |
| 2020-10-09 | $8.55 | $8.66 | $8.55 | $8.62 | $8.18 | 88,133 |
| 2020-10-08 | $8.69 | $8.71 | $8.65 | $8.69 | $8.24 | 33,598 |
| 2020-10-07 | $8.63 | $8.74 | $8.63 | $8.74 | $8.29 | 91,485 |
| 2020-10-06 | $8.54 | $8.67 | $8.47 | $8.47 | $8.04 | 104,719 |
| 2020-10-05 | $8.64 | $8.64 | $8.56 | $8.63 | $8.19 | 68,593 |
| 2020-10-02 | $8.41 | $8.48 | $8.38 | $8.45 | $8.02 | 70,861 |
| 2020-10-01 | $8.44 | $8.47 | $8.39 | $8.43 | $8.00 | 104,772 |
| 2020-09-30 | $8.33 | $8.45 | $8.32 | $8.37 | $7.94 | 85,089 |
| 2020-09-29 | $8.39 | $8.41 | $8.31 | $8.35 | $7.92 | 57,173 |
| 2020-09-28 | $8.26 | $8.36 | $8.26 | $8.34 | $7.91 | 92,053 |
| 2020-09-25 | $8.00 | $8.15 | $7.98 | $8.13 | $7.72 | 70,043 |
| 2020-09-24 | $8.05 | $8.20 | $8.05 | $8.12 | $7.70 | 506,275 |
| 2020-09-23 | $8.34 | $8.34 | $8.13 | $8.13 | $7.71 | 156,154 |
| 2020-09-22 | $8.29 | $8.38 | $8.17 | $8.31 | $7.88 | 190,754 |
| 2020-09-21 | $8.22 | $8.25 | $8.00 | $8.25 | $7.83 | 82,308 |
| 2020-09-18 | $8.53 | $8.58 | $8.46 | $8.49 | $8.06 | 164,263 |
| 2020-09-17 | $8.43 | $8.59 | $8.43 | $8.57 | $8.13 | 75,485 |
| 2020-09-16 | $8.58 | $8.61 | $8.50 | $8.50 | $8.06 | 89,945 |
| 2020-09-15 | $8.51 | $8.64 | $8.51 | $8.55 | $8.11 | 116,382 |
| 2020-09-14 | $8.47 | $8.55 | $8.46 | $8.49 | $8.06 | 73,029 |
| 2020-09-11 | $8.34 | $8.37 | $8.28 | $8.33 | $7.90 | 224,210 |
| 2020-09-10 | $8.48 | $8.48 | $8.26 | $8.27 | $7.85 | 240,786 |
| 2020-09-09 | $8.33 | $8.44 | $8.26 | $8.39 | $7.96 | 186,978 |
| 2020-09-08 | $8.19 | $8.26 | $8.13 | $8.15 | $7.73 | 118,529 |
| 2020-09-04 | $8.12 | $8.18 | $7.97 | $8.13 | $7.71 | 154,449 |
| 2020-09-03 | $8.07 | $8.11 | $7.81 | $7.81 | $7.41 | 88,253 |
| 2020-09-02 | $8.10 | $8.16 | $8.04 | $8.13 | $7.72 | 127,292 |
| 2020-09-01 | $7.96 | $8.05 | $7.93 | $7.94 | $7.54 | 47,378 |
| 2020-08-31 | $8.18 | $8.18 | $8.05 | $8.10 | $7.69 | 94,641 |
| 2020-08-28 | $8.10 | $8.11 | $8.04 | $8.08 | $7.67 | 133,685 |
| 2020-08-27 | $8.06 | $8.09 | $7.97 | $7.99 | $7.58 | 139,771 |
| 2020-08-26 | $8.04 | $8.12 | $8.04 | $8.12 | $7.70 | 98,389 |
| 2020-08-25 | $8.04 | $8.05 | $7.92 | $7.98 | $7.57 | 74,413 |
| 2020-08-24 | $7.99 | $8.03 | $7.96 | $8.00 | $7.59 | 155,283 |
| 2020-08-21 | $7.76 | $7.85 | $7.76 | $7.81 | $7.41 | 95,687 |
| 2020-08-20 | $7.91 | $8.01 | $7.88 | $7.96 | $7.55 | 88,549 |
| 2020-08-19 | $8.08 | $8.16 | $8.02 | $8.02 | $7.61 | 129,486 |
| 2020-08-18 | $8.11 | $8.11 | $8.02 | $8.09 | $7.67 | 99,914 |
| 2020-08-17 | $7.94 | $8.03 | $7.93 | $7.97 | $7.56 | 115,133 |
| 2020-08-14 | $7.84 | $7.97 | $7.84 | $7.91 | $7.50 | 124,127 |
| 2020-08-13 | $8.14 | $8.15 | $8.02 | $8.04 | $7.63 | 64,494 |
| 2020-08-12 | $8.05 | $8.15 | $8.05 | $8.09 | $7.68 | 51,521 |
| 2020-08-11 | $7.98 | $8.03 | $7.87 | $7.87 | $7.47 | 137,517 |
| 2020-08-10 | $7.92 | $7.92 | $7.85 | $7.89 | $7.49 | 92,059 |
| 2020-08-07 | $7.78 | $7.84 | $7.76 | $7.81 | $7.41 | 77,971 |
| 2020-08-06 | $7.89 | $7.93 | $7.80 | $7.92 | $7.51 | 72,635 |
| 2020-08-05 | $7.83 | $7.90 | $7.80 | $7.80 | $7.40 | 77,737 |
| 2020-08-04 | $7.61 | $7.72 | $7.61 | $7.69 | $7.30 | 83,347 |
| 2020-08-03 | $7.51 | $7.67 | $7.51 | $7.65 | $7.26 | 63,243 |
| 2020-07-31 | $7.48 | $7.50 | $7.23 | $7.30 | $6.93 | 135,662 |
| 2020-07-30 | $7.53 | $7.85 | $7.38 | $7.85 | $7.45 | 103,260 |
| 2020-07-29 | $7.72 | $7.85 | $7.72 | $7.74 | $7.34 | 72,123 |
| 2020-07-28 | $7.67 | $7.67 | $7.60 | $7.60 | $7.21 | 81,895 |
| 2020-07-27 | $7.71 | $7.80 | $7.70 | $7.77 | $7.37 | 75,885 |
| 2020-07-24 | $7.68 | $7.81 | $7.62 | $7.67 | $7.28 | 121,976 |
| 2020-07-23 | $7.87 | $7.89 | $7.72 | $7.72 | $7.32 | 109,113 |
| 2020-07-22 | $7.80 | $7.86 | $7.75 | $7.82 | $7.42 | 130,796 |
| 2020-07-21 | $7.70 | $7.75 | $7.65 | $7.65 | $7.26 | 81,364 |
| 2020-07-20 | $7.53 | $7.56 | $7.50 | $7.53 | $7.14 | 85,284 |
| 2020-07-17 | $7.39 | $7.44 | $7.33 | $7.42 | $7.04 | 121,529 |
| 2020-07-16 | $7.45 | $7.51 | $7.43 | $7.46 | $7.07 | 212,891 |
| 2020-07-15 | $7.53 | $7.56 | $7.45 | $7.48 | $7.10 | 83,719 |
| 2020-07-14 | $7.23 | $7.42 | $7.23 | $7.41 | $7.03 | 90,630 |
| 2020-07-13 | $7.31 | $7.40 | $7.18 | $7.19 | $6.82 | 175,180 |
| 2020-07-10 | $7.22 | $7.23 | $7.16 | $7.23 | $6.86 | 77,192 |
| 2020-07-09 | $7.16 | $7.19 | $6.99 | $7.10 | $6.73 | 89,360 |
| 2020-07-08 | $7.19 | $7.26 | $7.16 | $7.21 | $6.84 | 153,299 |
| 2020-07-07 | $7.46 | $7.46 | $7.30 | $7.32 | $6.95 | 80,100 |
| 2020-07-06 | $7.64 | $7.64 | $7.44 | $7.48 | $7.10 | 141,873 |
| 2020-07-02 | $7.33 | $7.48 | $7.30 | $7.30 | $6.93 | 102,716 |
| 2020-07-01 | $7.30 | $7.36 | $7.21 | $7.28 | $6.91 | 90,516 |
| 2020-06-30 | $7.13 | $7.24 | $7.07 | $7.18 | $6.81 | 53,143 |
| 2020-06-29 | $7.17 | $7.25 | $7.12 | $7.22 | $6.85 | 180,038 |
| 2020-06-26 | $7.03 | $7.11 | $6.96 | $6.98 | $6.63 | 120,654 |
| 2020-06-25 | $6.91 | $7.08 | $6.90 | $7.07 | $6.71 | 90,519 |
| 2020-06-24 | $6.87 | $6.89 | $6.75 | $6.84 | $6.49 | 94,437 |
| 2020-06-23 | $7.16 | $7.16 | $6.97 | $6.97 | $6.61 | 163,097 |
| 2020-06-22 | $6.97 | $7.04 | $6.90 | $6.90 | $6.55 | 173,961 |
| 2020-06-19 | $7.03 | $7.07 | $6.80 | $6.81 | $6.46 | 234,685 |
| 2020-06-18 | $6.97 | $7.09 | $6.97 | $7.02 | $6.66 | 94,865 |
| 2020-06-17 | $7.13 | $7.18 | $7.02 | $7.03 | $6.67 | 126,291 |
| 2020-06-16 | $7.14 | $7.16 | $6.91 | $6.98 | $6.62 | 102,184 |
| 2020-06-15 | $6.75 | $7.00 | $6.73 | $6.96 | $6.60 | 147,500 |
| 2020-06-12 | $6.82 | $6.85 | $6.58 | $6.74 | $6.39 | 100,033 |
| 2020-06-11 | $6.86 | $6.92 | $6.58 | $6.60 | $6.26 | 170,094 |
| 2020-06-10 | $7.23 | $7.23 | $7.04 | $7.08 | $6.72 | 237,059 |
| 2020-06-09 | $7.23 | $7.30 | $7.12 | $7.19 | $6.82 | 169,468 |
| 2020-06-08 | $7.49 | $7.55 | $7.44 | $7.55 | $7.16 | 428,434 |
| 2020-06-05 | $7.28 | $7.33 | $7.23 | $7.26 | $6.89 | 154,766 |
| 2020-06-04 | $6.87 | $7.08 | $6.87 | $6.95 | $6.59 | 174,767 |
| 2020-06-03 | $6.86 | $7.00 | $6.85 | $6.98 | $6.62 | 180,836 |
| 2020-06-02 | $6.68 | $6.82 | $6.68 | $6.79 | $6.44 | 369,070 |
| 2020-06-01 | $6.47 | $6.50 | $6.43 | $6.48 | $6.15 | 515,249 |
| 2020-05-29 | $6.29 | $6.46 | $6.29 | $6.45 | $6.12 | 352,176 |
| 2020-05-28 | $6.36 | $6.43 | $6.25 | $6.28 | $5.96 | 218,233 |
| 2020-05-27 | $6.29 | $6.29 | $6.09 | $6.23 | $5.91 | 164,201 |
| 2020-05-26 | $6.05 | $6.16 | $6.01 | $6.06 | $5.75 | 178,632 |
| 2020-05-22 | $5.77 | $5.86 | $5.77 | $5.85 | $5.55 | 121,797 |
| 2020-05-21 | $5.87 | $5.88 | $5.66 | $5.67 | $5.38 | 262,635 |
| 2020-05-20 | $5.27 | $5.44 | $5.27 | $5.39 | $5.11 | 458,241 |
| 2020-05-19 | $5.39 | $5.40 | $5.28 | $5.29 | $5.02 | 392,105 |
| 2020-05-18 | $5.44 | $5.49 | $5.30 | $5.46 | $5.18 | 336,739 |
| 2020-05-15 | $5.07 | $5.07 | $4.92 | $4.98 | $4.72 | 258,463 |
| 2020-05-14 | $4.97 | $5.06 | $4.83 | $5.04 | $4.78 | 268,004 |
| 2020-05-13 | $5.14 | $5.15 | $4.99 | $5.05 | $4.79 | 384,349 |
| 2020-05-12 | $5.25 | $5.35 | $5.15 | $5.15 | $4.89 | 308,364 |
| 2020-05-11 | $5.38 | $5.45 | $5.36 | $5.39 | $5.11 | 274,268 |
| 2020-05-08 | $5.40 | $5.51 | $5.40 | $5.48 | $5.20 | 248,618 |
| 2020-05-07 | $5.11 | $5.23 | $4.97 | $5.20 | $4.93 | 460,007 |
| 2020-05-06 | $5.20 | $5.21 | $5.08 | $5.09 | $4.83 | 253,407 |
| 2020-05-05 | $5.20 | $5.22 | $5.13 | $5.18 | $4.91 | 252,214 |
| 2020-05-04 | $5.02 | $5.11 | $4.98 | $5.05 | $4.79 | 425,670 |
| 2020-05-01 | $4.97 | $5.25 | $4.97 | $5.09 | $4.82 | 282,392 |
| 2020-04-30 | $5.25 | $5.30 | $5.17 | $5.22 | $4.95 | 297,996 |
| 2020-04-29 | $5.31 | $5.49 | $5.28 | $5.45 | $5.17 | 325,040 |
| 2020-04-28 | $5.11 | $5.15 | $5.04 | $5.04 | $4.78 | 718,506 |
| 2020-04-27 | $4.98 | $5.13 | $4.98 | $5.10 | $4.84 | 2,441,921 |
| 2020-04-24 | $5.01 | $5.02 | $4.94 | $5.01 | $4.75 | 1,049,533 |
| 2020-04-23 | $5.12 | $5.23 | $5.11 | $5.12 | $4.86 | 1,099,026 |
| 2020-04-22 | $5.20 | $5.25 | $5.13 | $5.20 | $4.93 | 266,346 |
| 2020-04-21 | $5.14 | $5.28 | $5.08 | $5.10 | $4.84 | 379,266 |
| 2020-04-20 | $5.24 | $5.35 | $5.22 | $5.23 | $4.96 | 329,454 |
| 2020-04-17 | $5.36 | $5.41 | $5.27 | $5.37 | $5.10 | 341,315 |
| 2020-04-16 | $5.24 | $5.24 | $5.14 | $5.19 | $4.92 | 340,131 |
| 2020-04-15 | $5.22 | $5.22 | $5.13 | $5.16 | $4.90 | 356,593 |
| 2020-04-14 | $5.51 | $5.64 | $5.43 | $5.49 | $5.21 | 774,619 |
| 2020-04-13 | $5.54 | $5.77 | $5.47 | $5.57 | $5.28 | 424,167 |
| 2020-04-09 | $5.62 | $5.74 | $5.58 | $5.68 | $5.39 | 341,916 |
| 2020-04-08 | $5.43 | $5.45 | $5.31 | $5.32 | $5.05 | 291,313 |
| 2020-04-07 | $5.38 | $5.52 | $5.32 | $5.35 | $5.08 | 570,477 |
| 2020-04-06 | $5.13 | $5.25 | $5.12 | $5.25 | $4.98 | 749,959 |
| 2020-04-03 | $4.59 | $4.68 | $4.57 | $4.60 | $4.36 | 392,248 |
| 2020-04-02 | $4.61 | $4.80 | $4.60 | $4.69 | $4.45 | 483,128 |
| 2020-04-01 | $4.68 | $4.76 | $4.58 | $4.58 | $4.35 | 301,068 |
| 2020-03-31 | $4.74 | $4.84 | $4.67 | $4.75 | $4.51 | 593,969 |
| 2020-03-30 | $4.60 | $4.74 | $4.60 | $4.68 | $4.44 | 806,318 |
| 2020-03-27 | $4.81 | $4.88 | $4.71 | $4.77 | $4.53 | 363,654 |
| 2020-03-26 | $4.66 | $4.97 | $4.60 | $4.97 | $4.72 | 527,730 |
| 2020-03-25 | $4.42 | $4.73 | $4.31 | $4.65 | $4.41 | 346,266 |
| 2020-03-24 | $4.23 | $4.32 | $4.13 | $4.23 | $4.01 | 621,085 |
| 2020-03-23 | $3.96 | $4.01 | $3.70 | $3.80 | $3.61 | 651,330 |
| 2020-03-20 | $4.08 | $4.08 | $3.79 | $3.81 | $3.61 | 442,288 |
| 2020-03-19 | $3.62 | $4.00 | $3.51 | $3.83 | $3.63 | 1,175,624 |
| 2020-03-18 | $3.78 | $3.97 | $3.72 | $3.89 | $3.69 | 878,173 |
| 2020-03-17 | $3.85 | $4.35 | $3.81 | $4.34 | $4.12 | 1,379,268 |
| 2020-03-16 | $4.30 | $4.53 | $4.09 | $4.13 | $3.92 | 740,556 |
| 2020-03-13 | $5.57 | $5.57 | $5.05 | $5.49 | $5.21 | 703,089 |
| 2020-03-12 | $5.59 | $5.62 | $5.18 | $5.33 | $5.06 | 772,735 |
| 2020-03-11 | $6.45 | $6.49 | $6.17 | $6.21 | $5.89 | 266,465 |
| 2020-03-10 | $6.59 | $6.60 | $6.34 | $6.60 | $6.26 | 431,951 |
| 2020-03-09 | $6.54 | $6.64 | $6.34 | $6.37 | $6.04 | 236,004 |
| 2020-03-06 | $7.08 | $7.18 | $6.99 | $7.08 | $6.72 | 389,789 |
| 2020-03-05 | $7.22 | $7.29 | $7.12 | $7.18 | $6.81 | 218,969 |
| 2020-03-04 | $7.34 | $7.45 | $7.28 | $7.45 | $7.07 | 198,500 |
| 2020-03-03 | $7.31 | $7.40 | $7.12 | $7.14 | $6.77 | 326,807 |
| 2020-03-02 | $7.04 | $7.14 | $6.93 | $7.11 | $6.75 | 250,177 |
| 2020-02-28 | $6.92 | $6.99 | $6.84 | $6.94 | $6.58 | 364,255 |
| 2020-02-27 | $7.21 | $7.47 | $7.11 | $7.11 | $6.75 | 232,781 |
| 2020-02-26 | $7.41 | $7.44 | $7.24 | $7.27 | $6.90 | 191,132 |
| 2020-02-25 | $7.42 | $7.44 | $7.27 | $7.28 | $6.91 | 216,475 |
| 2020-02-24 | $7.38 | $7.47 | $7.38 | $7.40 | $7.02 | 144,854 |
| 2020-02-21 | $7.71 | $7.75 | $7.67 | $7.68 | $7.29 | 175,214 |
| 2020-02-20 | $7.72 | $7.74 | $7.66 | $7.72 | $7.32 | 128,151 |
| 2020-02-19 | $7.64 | $7.67 | $7.64 | $7.66 | $7.26 | 66,932 |
| 2020-02-18 | $7.63 | $7.68 | $7.62 | $7.65 | $7.25 | 90,714 |
| 2020-02-14 | $7.77 | $7.79 | $7.70 | $7.72 | $7.32 | 209,173 |
| 2020-02-13 | $7.74 | $7.81 | $7.72 | $7.77 | $7.37 | 126,528 |
| 2020-02-12 | $7.81 | $7.84 | $7.76 | $7.79 | $7.39 | 177,236 |
| 2020-02-11 | $7.73 | $7.77 | $7.70 | $7.73 | $7.33 | 268,883 |
| 2020-02-10 | $7.65 | $7.70 | $7.65 | $7.66 | $7.27 | 89,581 |
| 2020-02-07 | $7.66 | $7.71 | $7.62 | $7.63 | $7.24 | 163,387 |
| 2020-02-06 | $7.79 | $7.80 | $7.71 | $7.71 | $7.32 | 132,151 |
| 2020-02-05 | $7.75 | $7.78 | $7.71 | $7.77 | $7.37 | 106,587 |
| 2020-02-04 | $7.66 | $7.70 | $7.65 | $7.65 | $7.26 | 128,301 |
| 2020-02-03 | $7.53 | $7.62 | $7.53 | $7.55 | $7.16 | 104,424 |
| 2020-01-31 | $7.60 | $7.61 | $7.52 | $7.55 | $7.16 | 142,164 |
| 2020-01-30 | $7.64 | $7.71 | $7.61 | $7.71 | $7.32 | 260,718 |
| 2020-01-29 | $7.82 | $7.85 | $7.78 | $7.81 | $7.41 | 165,841 |
| 2020-01-28 | $7.69 | $7.74 | $7.66 | $7.72 | $7.32 | 109,209 |
| 2020-01-27 | $7.67 | $7.76 | $7.67 | $7.71 | $7.32 | 188,715 |
| 2020-01-24 | $7.79 | $7.83 | $7.70 | $7.73 | $7.33 | 129,010 |
| 2020-01-23 | $7.71 | $7.73 | $7.62 | $7.73 | $7.33 | 229,035 |
| 2020-01-22 | $7.73 | $7.79 | $7.71 | $7.78 | $7.38 | 189,100 |
| 2020-01-21 | $7.85 | $7.85 | $7.76 | $7.78 | $7.38 | 249,030 |
| 2020-01-17 | $7.87 | $7.88 | $7.82 | $7.85 | $7.44 | 117,390 |
| 2020-01-16 | $7.78 | $7.84 | $7.76 | $7.83 | $7.43 | 77,167 |
| 2020-01-15 | $7.89 | $7.93 | $7.85 | $7.86 | $7.46 | 171,123 |
| 2020-01-14 | $7.95 | $8.02 | $7.92 | $8.00 | $7.59 | 117,471 |
| 2020-01-13 | $7.89 | $7.96 | $7.88 | $7.94 | $7.53 | 1,246,864 |
| 2020-01-10 | $7.77 | $7.89 | $7.77 | $7.86 | $7.46 | 1,522,024 |
| 2020-01-09 | $7.87 | $7.91 | $7.86 | $7.88 | $7.48 | 1,073,208 |
| 2020-01-08 | $7.88 | $8.02 | $7.88 | $7.97 | $7.56 | 76,907 |
| 2020-01-07 | $7.96 | $7.99 | $7.92 | $7.92 | $7.51 | 180,779 |
| 2020-01-06 | $8.01 | $8.06 | $7.98 | $8.05 | $7.64 | 126,765 |
| 2020-01-03 | $8.07 | $8.10 | $8.04 | $8.07 | $7.66 | 148,971 |
| 2020-01-02 | $8.26 | $8.28 | $8.22 | $8.27 | $7.85 | 167,752 |
| 2019-12-31 | $8.18 | $8.24 | $8.13 | $8.17 | $7.75 | 89,633 |
| 2019-12-30 | $8.23 | $8.23 | $8.11 | $8.11 | $7.69 | 231,173 |
| 2019-12-27 | $8.28 | $8.28 | $8.23 | $8.24 | $7.82 | 196,900 |
| 2019-12-26 | $8.20 | $8.30 | $8.16 | $8.24 | $7.82 | 105,043 |
| 2019-12-24 | $8.17 | $8.23 | $8.17 | $8.20 | $7.78 | 69,862 |
| 2019-12-23 | $8.19 | $8.22 | $8.17 | $8.19 | $7.77 | 131,131 |
| 2019-12-20 | $8.24 | $8.25 | $8.18 | $8.18 | $7.76 | 340,495 |
| 2019-12-19 | $8.27 | $8.30 | $8.21 | $8.27 | $7.85 | 248,039 |
| 2019-12-18 | $8.41 | $8.41 | $8.29 | $8.32 | $7.89 | 112,688 |
| 2019-12-17 | $8.49 | $8.51 | $8.42 | $8.42 | $7.99 | 110,014 |
| 2019-12-16 | $8.64 | $8.68 | $8.62 | $8.64 | $8.20 | 251,010 |
| 2019-12-13 | $8.53 | $8.64 | $8.47 | $8.53 | $8.09 | 865,995 |
| 2019-12-12 | $8.40 | $8.59 | $8.39 | $8.59 | $8.15 | 1,833,160 |
| 2019-12-11 | $8.37 | $8.46 | $8.33 | $8.45 | $8.02 | 3,126,460 |
| 2019-12-10 | $8.28 | $8.36 | $8.26 | $8.33 | $7.90 | 4,076,314 |
| 2019-12-09 | $8.25 | $8.34 | $8.24 | $8.32 | $7.89 | 3,756,569 |
| 2019-12-06 | $8.39 | $8.41 | $8.30 | $8.33 | $7.90 | 2,718,968 |
| 2019-12-05 | $8.34 | $8.38 | $8.32 | $8.36 | $7.93 | 1,721,100 |
| 2019-12-04 | $8.18 | $8.24 | $8.17 | $8.23 | $7.81 | 1,722,786 |
| 2019-12-03 | $7.91 | $8.04 | $7.91 | $8.01 | $7.60 | 1,711,379 |
| 2019-12-02 | $8.14 | $8.14 | $8.07 | $8.11 | $7.69 | 1,992,623 |
| 2019-11-29 | $8.01 | $8.07 | $8.01 | $8.03 | $7.62 | 20,481 |
| 2019-11-27 | $8.20 | $8.23 | $8.19 | $8.23 | $7.81 | 38,108 |
| 2019-11-26 | $8.12 | $8.15 | $8.10 | $8.15 | $7.73 | 67,618 |
| 2019-11-25 | $8.02 | $8.06 | $7.99 | $8.01 | $7.60 | 51,763 |
| 2019-11-22 | $7.99 | $8.00 | $7.91 | $7.93 | $7.52 | 50,352 |
| 2019-11-21 | $8.01 | $8.01 | $7.95 | $7.95 | $7.54 | 138,251 |
| 2019-11-20 | $8.06 | $8.10 | $8.01 | $8.04 | $7.63 | 50,263 |
| 2019-11-19 | $8.15 | $8.16 | $8.09 | $8.12 | $7.71 | 33,268 |
| 2019-11-18 | $8.11 | $8.16 | $8.11 | $8.16 | $7.74 | 45,982 |
| 2019-11-15 | $8.27 | $8.29 | $8.22 | $8.22 | $7.80 | 31,274 |
| 2019-11-14 | $8.06 | $8.07 | $8.01 | $8.05 | $7.64 | 36,278 |
| 2019-11-13 | $8.10 | $8.10 | $8.02 | $8.05 | $7.63 | 53,651 |
| 2019-11-12 | $8.25 | $8.45 | $8.25 | $8.45 | $8.02 | 28,496 |
| 2019-11-11 | $8.21 | $8.26 | $8.21 | $8.25 | $7.82 | 21,801 |
| 2019-11-08 | $8.19 | $8.23 | $8.18 | $8.23 | $7.80 | 29,613 |
| 2019-11-07 | $8.24 | $8.29 | $8.21 | $8.24 | $7.81 | 21,033 |
| 2019-11-06 | $8.30 | $8.30 | $8.21 | $8.25 | $7.83 | 31,238 |
| 2019-11-05 | $8.28 | $8.32 | $8.28 | $8.31 | $7.88 | 41,550 |
| 2019-11-04 | $8.39 | $8.40 | $8.34 | $8.34 | $7.91 | 18,210 |
| 2019-11-01 | $8.18 | $8.25 | $8.18 | $8.23 | $7.81 | 55,884 |
| 2019-10-31 | $8.14 | $8.14 | $8.07 | $8.09 | $7.68 | 42,804 |
| 2019-10-30 | $8.18 | $8.27 | $8.15 | $8.27 | $7.84 | 49,209 |
| 2019-10-29 | $8.30 | $8.36 | $8.28 | $8.31 | $7.88 | 30,545 |
| 2019-10-28 | $8.21 | $8.23 | $8.12 | $8.13 | $7.71 | 52,504 |
| 2019-10-25 | $8.12 | $8.18 | $8.10 | $8.14 | $7.72 | 29,282 |
| 2019-10-24 | $8.36 | $8.36 | $8.20 | $8.21 | $7.79 | 37,100 |
| 2019-10-23 | $8.39 | $8.42 | $8.33 | $8.37 | $7.94 | 50,782 |
| 2019-10-22 | $8.35 | $8.40 | $8.33 | $8.35 | $7.92 | 41,066 |
| 2019-10-21 | $8.52 | $8.52 | $8.45 | $8.47 | $8.03 | 47,784 |
| 2019-10-18 | $8.38 | $8.38 | $8.32 | $8.38 | $7.95 | 74,337 |
| 2019-10-17 | $8.39 | $8.42 | $8.34 | $8.34 | $7.91 | 77,154 |
| 2019-10-16 | $8.25 | $8.34 | $8.21 | $8.31 | $7.89 | 61,951 |
| 2019-10-15 | $8.17 | $8.38 | $8.17 | $8.33 | $7.90 | 30,308 |
| 2019-10-14 | $8.03 | $8.06 | $8.02 | $8.02 | $7.61 | 40,740 |
| 2019-10-11 | $8.03 | $8.11 | $8.03 | $8.06 | $7.65 | 32,229 |
| 2019-10-10 | $7.66 | $7.72 | $7.65 | $7.67 | $7.27 | 62,834 |
| 2019-10-09 | $7.40 | $7.42 | $7.38 | $7.40 | $7.02 | 26,638 |
| 2019-10-08 | $7.33 | $7.38 | $7.32 | $7.32 | $6.95 | 49,356 |
| 2019-10-07 | $7.55 | $7.61 | $7.55 | $7.56 | $7.17 | 43,860 |
| 2019-10-04 | $7.51 | $7.65 | $7.51 | $7.61 | $7.22 | 36,473 |
| 2019-10-03 | $7.47 | $7.51 | $7.40 | $7.51 | $7.13 | 34,966 |
| 2019-10-02 | $7.62 | $7.67 | $7.57 | $7.59 | $7.20 | 35,680 |
| 2019-10-01 | $7.91 | $7.95 | $7.86 | $7.88 | $7.48 | 54,365 |
| 2019-09-30 | $7.76 | $7.82 | $7.76 | $7.78 | $7.38 | 69,957 |
| 2019-09-27 | $7.63 | $7.66 | $7.60 | $7.61 | $7.22 | 57,051 |
| 2019-09-26 | $7.46 | $7.49 | $7.45 | $7.47 | $7.09 | 38,795 |
| 2019-09-25 | $7.41 | $7.46 | $7.39 | $7.45 | $7.07 | 42,003 |
| 2019-09-24 | $7.53 | $7.53 | $7.46 | $7.46 | $7.08 | 29,474 |
| 2019-09-23 | $7.54 | $7.60 | $7.53 | $7.57 | $7.18 | 39,840 |
| 2019-09-20 | $7.77 | $7.77 | $7.70 | $7.73 | $7.33 | 49,274 |
| 2019-09-19 | $7.72 | $7.76 | $7.70 | $7.71 | $7.31 | 82,122 |
| 2019-09-18 | $7.59 | $7.65 | $7.57 | $7.62 | $7.23 | 207,858 |
| 2019-09-17 | $7.56 | $7.62 | $7.56 | $7.58 | $7.19 | 41,660 |
| 2019-09-16 | $7.77 | $7.79 | $7.73 | $7.77 | $7.37 | 45,351 |
| 2019-09-13 | $7.92 | $7.97 | $7.87 | $7.87 | $7.47 | 49,087 |
| 2019-09-12 | $7.66 | $7.76 | $7.64 | $7.70 | $7.31 | 41,940 |
| 2019-09-11 | $7.76 | $7.76 | $7.69 | $7.74 | $7.34 | 38,233 |
| 2019-09-10 | $7.70 | $7.79 | $7.69 | $7.74 | $7.34 | 75,374 |
| 2019-09-09 | $7.41 | $7.47 | $7.41 | $7.44 | $7.06 | 55,499 |
| 2019-09-06 | $7.37 | $7.44 | $7.30 | $7.35 | $6.97 | 42,244 |
| 2019-09-05 | $7.35 | $7.38 | $7.28 | $7.31 | $6.94 | 66,524 |
| 2019-09-04 | $7.21 | $7.22 | $7.18 | $7.18 | $6.81 | 101,147 |
| 2019-09-03 | $7.07 | $7.10 | $7.03 | $7.09 | $6.73 | 65,479 |
| 2019-08-30 | $7.16 | $7.18 | $7.12 | $7.17 | $6.80 | 83,092 |
| 2019-08-29 | $7.02 | $7.03 | $6.97 | $7.00 | $6.64 | 95,121 |
| 2019-08-28 | $6.92 | $6.93 | $6.87 | $6.93 | $6.58 | 47,023 |
| 2019-08-27 | $7.03 | $7.04 | $6.97 | $7.00 | $6.64 | 138,558 |
| 2019-08-26 | $7.01 | $7.02 | $6.97 | $6.99 | $6.63 | 48,186 |
| 2019-08-23 | $7.05 | $7.10 | $6.94 | $6.94 | $6.58 | 45,515 |
| 2019-08-22 | $7.10 | $7.10 | $7.00 | $7.07 | $6.71 | 74,497 |
| 2019-08-21 | $7.10 | $7.10 | $7.06 | $7.08 | $6.72 | 59,252 |
| 2019-08-20 | $7.03 | $7.08 | $7.02 | $7.05 | $6.68 | 91,218 |
| 2019-08-19 | $7.15 | $7.18 | $7.10 | $7.11 | $6.75 | 83,132 |
| 2019-08-16 | $6.94 | $7.05 | $6.94 | $7.01 | $6.65 | 110,979 |
| 2019-08-15 | $6.90 | $6.98 | $6.90 | $6.94 | $6.58 | 84,020 |
| 2019-08-14 | $7.06 | $7.11 | $7.03 | $7.03 | $6.67 | 48,668 |
| 2019-08-13 | $7.38 | $7.40 | $7.32 | $7.34 | $6.96 | 102,758 |
| 2019-08-12 | $7.30 | $7.34 | $7.27 | $7.28 | $6.91 | 43,985 |
| 2019-08-09 | $7.32 | $7.37 | $7.29 | $7.35 | $6.97 | 47,485 |
| 2019-08-08 | $7.38 | $7.50 | $7.38 | $7.44 | $7.06 | 87,551 |
| 2019-08-07 | $7.28 | $7.37 | $7.26 | $7.34 | $6.96 | 39,526 |
| 2019-08-06 | $7.34 | $7.34 | $7.26 | $7.30 | $6.93 | 92,227 |
| 2019-08-05 | $7.14 | $7.19 | $7.12 | $7.17 | $6.80 | 55,125 |
| 2019-08-02 | $7.38 | $7.41 | $7.30 | $7.41 | $7.03 | 190,615 |
| 2019-08-01 | $7.65 | $7.74 | $7.57 | $7.61 | $7.22 | 70,479 |
| 2019-07-31 | $7.78 | $7.78 | $7.59 | $7.64 | $7.25 | 39,964 |
| 2019-07-30 | $7.73 | $7.80 | $7.72 | $7.78 | $7.38 | 114,372 |
| 2019-07-29 | $8.08 | $8.10 | $8.05 | $8.07 | $7.66 | 69,947 |
| 2019-07-26 | $8.15 | $8.16 | $8.08 | $8.10 | $7.68 | 151,314 |
| 2019-07-25 | $7.90 | $8.00 | $7.84 | $7.88 | $7.48 | 82,116 |
| 2019-07-24 | $7.78 | $7.85 | $7.76 | $7.84 | $7.44 | 40,138 |
| 2019-07-23 | $7.73 | $7.75 | $7.68 | $7.72 | $7.32 | 59,871 |
| 2019-07-22 | $7.60 | $7.65 | $7.60 | $7.63 | $7.23 | 122,969 |
| 2019-07-19 | $7.64 | $7.68 | $7.61 | $7.61 | $7.22 | 50,787 |
| 2019-07-18 | $7.64 | $7.69 | $7.63 | $7.68 | $7.28 | 47,465 |
| 2019-07-17 | $7.72 | $7.73 | $7.66 | $7.66 | $7.27 | 30,289 |
| 2019-07-16 | $7.70 | $7.77 | $7.70 | $7.75 | $7.35 | 25,355 |
| 2019-07-15 | $7.61 | $7.63 | $7.58 | $7.58 | $7.19 | 93,244 |
| 2019-07-12 | $7.55 | $7.58 | $7.51 | $7.58 | $7.19 | 25,930 |
| 2019-07-11 | $7.50 | $7.50 | $7.45 | $7.46 | $7.08 | 42,994 |
| 2019-07-10 | $7.64 | $7.64 | $7.54 | $7.54 | $7.15 | 85,249 |
| 2019-07-09 | $7.46 | $7.49 | $7.44 | $7.46 | $7.08 | 34,684 |
| 2019-07-08 | $7.57 | $7.63 | $7.57 | $7.59 | $7.20 | 32,950 |
| 2019-07-05 | $7.64 | $7.67 | $7.61 | $7.64 | $7.25 | 18,259 |
| 2019-07-03 | $7.75 | $7.80 | $7.74 | $7.80 | $7.40 | 24,099 |
| 2019-07-02 | $7.70 | $7.71 | $7.68 | $7.68 | $7.29 | 78,992 |
| 2019-07-01 | $7.92 | $7.93 | $7.85 | $7.88 | $7.47 | 70,873 |
| 2019-06-28 | $7.77 | $7.80 | $7.73 | $7.80 | $7.40 | 87,473 |
| 2019-06-27 | $7.70 | $7.74 | $7.70 | $7.71 | $7.32 | 23,875 |
| 2019-06-26 | $7.71 | $7.72 | $7.69 | $7.69 | $7.30 | 32,106 |
| 2019-06-25 | $7.73 | $7.73 | $7.64 | $7.64 | $7.25 | 52,449 |
| 2019-06-24 | $7.78 | $7.79 | $7.75 | $7.76 | $7.36 | 64,743 |
| 2019-06-21 | $7.79 | $7.79 | $7.70 | $7.71 | $7.32 | 49,210 |
| 2019-06-20 | $7.84 | $7.85 | $7.75 | $7.76 | $7.36 | 84,921 |
| 2019-06-19 | $7.77 | $7.82 | $7.77 | $7.82 | $7.42 | 50,584 |
| 2019-06-18 | $7.61 | $7.70 | $7.61 | $7.70 | $7.30 | 101,782 |
| 2019-06-17 | $7.43 | $7.47 | $7.40 | $7.44 | $7.06 | 22,548 |
| 2019-06-14 | $7.48 | $7.48 | $7.43 | $7.43 | $7.05 | 148,952 |
| 2019-06-13 | $7.53 | $7.59 | $7.53 | $7.57 | $7.18 | 29,721 |
| 2019-06-12 | $7.53 | $7.55 | $7.51 | $7.52 | $7.13 | 47,675 |
| 2019-06-11 | $7.54 | $7.56 | $7.52 | $7.55 | $7.16 | 114,970 |
| 2019-06-10 | $7.35 | $7.37 | $7.30 | $7.30 | $6.93 | 42,674 |
| 2019-06-07 | $7.41 | $7.42 | $7.25 | $7.32 | $6.95 | 61,294 |
| 2019-06-06 | $7.38 | $7.41 | $7.13 | $7.16 | $6.79 | 31,324 |
| 2019-06-05 | $7.50 | $7.51 | $7.34 | $7.41 | $6.75 | 42,774 |
| 2019-06-04 | $7.37 | $7.39 | $7.32 | $7.37 | $6.71 | 56,301 |
| 2019-06-03 | $7.22 | $7.28 | $7.22 | $7.24 | $6.60 | 43,493 |
| 2019-05-31 | $7.18 | $7.20 | $7.16 | $7.19 | $6.55 | 62,015 |
| 2019-05-30 | $7.25 | $7.27 | $7.22 | $7.23 | $6.59 | 138,349 |
| 2019-05-29 | $7.19 | $7.22 | $7.16 | $7.20 | $6.55 | 85,734 |
| 2019-05-28 | $7.40 | $7.40 | $7.31 | $7.31 | $6.66 | 66,798 |
| 2019-05-24 | $7.45 | $7.45 | $7.38 | $7.40 | $6.74 | 103,019 |
| 2019-05-23 | $7.31 | $7.40 | $7.31 | $7.32 | $6.67 | 122,583 |
| 2019-05-22 | $7.45 | $7.48 | $7.43 | $7.45 | $6.79 | 57,174 |
| 2019-05-21 | $7.53 | $7.55 | $7.49 | $7.54 | $6.87 | 31,553 |
| 2019-05-20 | $7.54 | $7.60 | $7.53 | $7.55 | $6.88 | 21,694 |
| 2019-05-17 | $7.57 | $7.59 | $7.53 | $7.54 | $6.87 | 38,446 |
| 2019-05-16 | $7.57 | $7.70 | $7.56 | $7.62 | $6.94 | 52,940 |
| 2019-05-15 | $7.47 | $7.64 | $7.47 | $7.63 | $6.95 | 54,486 |
| 2019-05-14 | $7.55 | $7.58 | $7.52 | $7.54 | $6.87 | 69,157 |
| 2019-05-13 | $7.49 | $7.51 | $7.43 | $7.46 | $6.80 | 76,098 |
| 2019-05-10 | $7.67 | $7.70 | $7.64 | $7.68 | $7.00 | 63,159 |
| 2019-05-09 | $7.61 | $7.71 | $7.60 | $7.69 | $7.01 | 32,482 |
| 2019-05-08 | $7.76 | $7.83 | $7.76 | $7.82 | $7.12 | 38,636 |
| 2019-05-07 | $7.77 | $7.77 | $7.70 | $7.73 | $7.04 | 28,612 |
| 2019-05-06 | $7.90 | $7.98 | $7.90 | $7.98 | $7.27 | 54,669 |
| 2019-05-03 | $8.06 | $8.11 | $8.05 | $8.11 | $7.39 | 35,336 |
| 2019-05-02 | $8.13 | $8.15 | $8.10 | $8.12 | $7.40 | 45,345 |
| 2019-05-01 | $8.21 | $8.25 | $8.11 | $8.11 | $7.39 | 44,086 |
| 2019-04-30 | $8.17 | $8.24 | $8.14 | $8.23 | $7.49 | 48,948 |
| 2019-04-29 | $8.11 | $8.17 | $8.08 | $8.15 | $7.42 | 56,689 |
| 2019-04-26 | $8.05 | $8.09 | $8.02 | $8.06 | $7.34 | 96,434 |
| 2019-04-25 | $7.93 | $8.11 | $7.91 | $8.11 | $7.39 | 53,133 |
| 2019-04-24 | $8.11 | $8.11 | $8.02 | $8.04 | $7.32 | 41,339 |
| 2019-04-23 | $8.17 | $8.20 | $8.14 | $8.15 | $7.42 | 63,144 |
| 2019-04-22 | $8.30 | $8.36 | $8.26 | $8.31 | $7.57 | 27,196 |
| 2019-04-18 | $8.31 | $8.34 | $8.24 | $8.28 | $7.54 | 88,229 |
| 2019-04-17 | $8.39 | $8.39 | $8.31 | $8.34 | $7.60 | 33,982 |
| 2019-04-16 | $8.27 | $8.31 | $8.27 | $8.28 | $7.54 | 31,061 |
| 2019-04-15 | $8.12 | $8.17 | $8.10 | $8.14 | $7.42 | 196,007 |
| 2019-04-12 | $8.15 | $8.16 | $8.09 | $8.10 | $7.38 | 49,854 |
| 2019-04-11 | $8.03 | $8.08 | $7.97 | $7.99 | $7.28 | 28,511 |
| 2019-04-10 | $7.87 | $7.91 | $7.87 | $7.89 | $7.18 | 20,979 |
| 2019-04-09 | $7.85 | $7.85 | $7.78 | $7.79 | $7.09 | 14,735 |
| 2019-04-08 | $7.91 | $7.91 | $7.84 | $7.86 | $7.16 | 21,070 |
| 2019-04-05 | $7.86 | $7.88 | $7.85 | $7.87 | $7.17 | 31,694 |
| 2019-04-04 | $7.85 | $7.85 | $7.79 | $7.81 | $7.12 | 25,403 |
| 2019-04-03 | $7.76 | $7.78 | $7.72 | $7.73 | $7.04 | 50,028 |
| 2019-04-02 | $7.49 | $7.58 | $7.47 | $7.55 | $6.88 | 183,796 |
| 2019-04-01 | $7.44 | $7.51 | $7.43 | $7.51 | $6.84 | 165,224 |
| 2019-03-29 | $7.28 | $7.32 | $7.22 | $7.24 | $6.60 | 45,778 |
| 2019-03-28 | $7.15 | $7.19 | $7.11 | $7.19 | $6.55 | 134,156 |
| 2019-03-27 | $7.21 | $7.24 | $7.11 | $7.23 | $6.58 | 66,384 |
| 2019-03-26 | $6.88 | $6.99 | $6.88 | $6.97 | $6.35 | 98,299 |
| 2019-03-25 | $6.93 | $6.95 | $6.90 | $6.92 | $6.30 | 63,921 |
| 2019-03-22 | $7.05 | $7.05 | $6.96 | $6.99 | $6.36 | 41,719 |
| 2019-03-21 | $7.36 | $7.38 | $7.29 | $7.34 | $6.69 | 107,163 |
| 2019-03-20 | $7.38 | $7.48 | $7.36 | $7.45 | $6.79 | 28,759 |
| 2019-03-19 | $7.42 | $7.42 | $7.35 | $7.37 | $6.71 | 48,630 |
| 2019-03-18 | $7.43 | $7.46 | $7.42 | $7.45 | $6.79 | 32,332 |
| 2019-03-15 | $7.45 | $7.48 | $7.41 | $7.47 | $6.81 | 255,879 |
| 2019-03-14 | $7.37 | $7.40 | $7.36 | $7.38 | $6.72 | 33,135 |
| 2019-03-13 | $7.23 | $7.31 | $7.23 | $7.29 | $6.64 | 41,411 |
| 2019-03-12 | $7.21 | $7.23 | $7.17 | $7.22 | $6.58 | 125,040 |
| 2019-03-11 | $6.98 | $7.07 | $6.98 | $7.06 | $6.43 | 43,130 |
| 2019-03-08 | $6.92 | $7.03 | $6.92 | $7.02 | $6.39 | 32,215 |
| 2019-03-07 | $7.00 | $7.00 | $6.93 | $6.93 | $6.31 | 91,533 |
| 2019-03-06 | $7.13 | $7.14 | $7.08 | $7.11 | $6.48 | 66,503 |
| 2019-03-05 | $7.19 | $7.19 | $7.15 | $7.16 | $6.52 | 29,853 |
| 2019-03-04 | $7.21 | $7.23 | $7.17 | $7.22 | $6.58 | 43,770 |
| 2019-03-01 | $7.20 | $7.21 | $7.11 | $7.13 | $6.50 | 108,182 |
| 2019-02-28 | $7.22 | $7.23 | $7.17 | $7.18 | $6.54 | 47,108 |
| 2019-02-27 | $7.30 | $7.33 | $7.23 | $7.24 | $6.59 | 52,874 |
| 2019-02-26 | $7.39 | $7.44 | $7.37 | $7.41 | $6.75 | 42,669 |
| 2019-02-25 | $7.41 | $7.41 | $7.35 | $7.38 | $6.72 | 65,216 |
| 2019-02-22 | $7.38 | $7.41 | $7.29 | $7.30 | $6.65 | 111,315 |
| 2019-02-21 | $7.50 | $7.50 | $7.02 | $7.03 | $6.40 | 95,705 |
| 2019-02-20 | $7.50 | $7.56 | $7.49 | $7.51 | $6.84 | 54,521 |
| 2019-02-19 | $7.39 | $7.47 | $7.39 | $7.47 | $6.81 | 86,178 |
| 2019-02-15 | $7.40 | $7.41 | $7.33 | $7.39 | $6.73 | 71,809 |
| 2019-02-14 | $7.15 | $7.17 | $7.11 | $7.15 | $6.51 | 90,276 |
| 2019-02-13 | $7.04 | $7.05 | $7.01 | $7.02 | $6.39 | 51,177 |
| 2019-02-12 | $7.00 | $7.03 | $6.97 | $7.00 | $6.38 | 249,075 |
| 2019-02-11 | $7.00 | $7.04 | $6.96 | $7.00 | $6.38 | 42,448 |
| 2019-02-08 | $7.06 | $7.09 | $6.98 | $7.04 | $6.41 | 30,731 |
| 2019-02-07 | $7.18 | $7.21 | $7.11 | $7.16 | $6.52 | 63,043 |
| 2019-02-06 | $7.24 | $7.27 | $7.23 | $7.24 | $6.60 | 58,190 |
| 2019-02-05 | $7.23 | $7.26 | $7.21 | $7.22 | $6.58 | 78,695 |
| 2019-02-04 | $6.82 | $6.87 | $6.81 | $6.87 | $6.25 | 29,314 |
| 2019-02-01 | $6.88 | $6.94 | $6.88 | $6.90 | $6.28 | 38,966 |
| 2019-01-31 | $6.89 | $6.93 | $6.87 | $6.90 | $6.29 | 162,824 |
| 2019-01-30 | $6.93 | $7.05 | $6.93 | $7.04 | $6.41 | 65,276 |
| 2019-01-29 | $7.02 | $7.03 | $6.97 | $6.99 | $6.37 | 62,871 |
| 2019-01-28 | $7.01 | $7.09 | $7.01 | $7.08 | $6.45 | 563,475 |
| 2019-01-25 | $7.04 | $7.09 | $7.02 | $7.03 | $6.40 | 75,001 |
| 2019-01-24 | $6.83 | $6.88 | $6.81 | $6.85 | $6.24 | 506,173 |
| 2019-01-23 | $6.82 | $6.84 | $6.72 | $6.77 | $6.16 | 88,912 |
| 2019-01-22 | $6.78 | $6.89 | $6.78 | $6.82 | $6.21 | 1,327,729 |
| 2019-01-18 | $6.79 | $6.84 | $6.78 | $6.82 | $6.21 | 214,533 |
| 2019-01-17 | $6.67 | $6.75 | $6.67 | $6.74 | $6.14 | 190,928 |
| 2019-01-16 | $6.61 | $6.63 | $6.59 | $6.59 | $6.00 | 24,797 |
| 2019-01-15 | $6.60 | $6.63 | $6.56 | $6.63 | $6.04 | 436,248 |
| 2019-01-14 | $6.55 | $6.65 | $6.55 | $6.63 | $6.04 | 623,471 |
| 2019-01-11 | $6.62 | $6.68 | $6.58 | $6.62 | $6.03 | 328,331 |
| 2019-01-10 | $6.81 | $6.84 | $6.78 | $6.83 | $6.22 | 158,204 |
| 2019-01-09 | $6.88 | $6.91 | $6.85 | $6.88 | $6.26 | 86,258 |
| 2019-01-08 | $6.81 | $6.86 | $6.78 | $6.80 | $6.19 | 273,314 |
| 2019-01-07 | $6.62 | $6.76 | $6.62 | $6.73 | $6.13 | 436,984 |
| 2019-01-04 | $6.61 | $6.72 | $6.59 | $6.70 | $6.10 | 134,660 |
| 2019-01-03 | $6.50 | $6.52 | $6.47 | $6.48 | $5.90 | 133,029 |
| 2019-01-02 | $6.51 | $6.55 | $6.46 | $6.54 | $5.96 | 124,286 |
| 2018-12-31 | $6.67 | $6.72 | $6.58 | $6.59 | $6.00 | 800,575 |
| 2018-12-28 | $6.63 | $6.67 | $6.58 | $6.59 | $6.00 | 339,165 |
| 2018-12-27 | $6.34 | $6.51 | $6.34 | $6.51 | $5.93 | 450,970 |
| 2018-12-26 | $6.30 | $6.55 | $6.30 | $6.50 | $5.92 | 368,463 |
| 2018-12-24 | $6.37 | $6.45 | $6.34 | $6.38 | $5.81 | 171,189 |
| 2018-12-21 | $6.48 | $6.53 | $6.39 | $6.39 | $5.82 | 652,119 |
| 2018-12-20 | $6.50 | $6.61 | $6.46 | $6.47 | $5.89 | 1,746,566 |
| 2018-12-19 | $6.61 | $6.62 | $6.45 | $6.48 | $5.90 | 1,491,437 |
| 2018-12-18 | $6.56 | $6.61 | $6.50 | $6.55 | $5.97 | 1,229,434 |
| 2018-12-17 | $6.57 | $6.60 | $6.48 | $6.52 | $5.94 | 495,860 |
| 2018-12-14 | $6.66 | $6.69 | $6.62 | $6.63 | $6.04 | 280,515 |
| 2018-12-13 | $6.87 | $6.89 | $6.81 | $6.83 | $6.22 | 650,237 |
| 2018-12-12 | $6.86 | $6.97 | $6.86 | $6.92 | $6.30 | 172,811 |
| 2018-12-11 | $6.90 | $6.90 | $6.75 | $6.81 | $6.20 | 1,086,337 |
| 2018-12-10 | $6.72 | $6.78 | $6.68 | $6.78 | $6.18 | 568,800 |
| 2018-12-07 | $6.86 | $6.88 | $6.73 | $6.79 | $6.19 | 1,105,126 |
| 2018-12-06 | $6.78 | $6.88 | $6.70 | $6.88 | $6.27 | 1,755,695 |
| 2018-12-04 | $7.31 | $7.33 | $7.14 | $7.16 | $6.52 | 1,528,069 |
| 2018-12-03 | $7.34 | $7.35 | $7.28 | $7.34 | $6.68 | 263,284 |
| 2018-11-30 | $7.37 | $7.40 | $7.33 | $7.40 | $6.74 | 130,734 |
| 2018-11-29 | $7.44 | $7.49 | $7.42 | $7.48 | $6.81 | 122,047 |
| 2018-11-28 | $7.48 | $7.56 | $7.38 | $7.53 | $6.86 | 146,728 |
| 2018-11-27 | $7.35 | $7.51 | $7.35 | $7.47 | $6.81 | 451,810 |
| 2018-11-26 | $7.42 | $7.48 | $7.41 | $7.48 | $6.81 | 215,421 |
| 2018-11-23 | $7.16 | $7.19 | $7.11 | $7.18 | $6.54 | 530,098 |
| 2018-11-21 | $7.00 | $7.06 | $6.99 | $7.03 | $6.40 | 138,444 |
| 2018-11-20 | $6.98 | $7.05 | $6.94 | $6.98 | $6.35 | 393,345 |
| 2018-11-19 | $7.12 | $7.14 | $7.06 | $7.09 | $6.46 | 326,146 |
| 2018-11-16 | $7.11 | $7.16 | $7.09 | $7.15 | $6.51 | 121,856 |
| 2018-11-15 | $7.09 | $7.16 | $7.06 | $7.14 | $6.50 | 233,691 |
| 2018-11-14 | $7.21 | $7.22 | $7.10 | $7.15 | $6.51 | 174,859 |
| 2018-11-13 | $7.01 | $7.14 | $7.01 | $7.05 | $6.42 | 1,181,830 |
| 2018-11-12 | $7.01 | $7.04 | $6.96 | $6.97 | $6.35 | 1,049,542 |
| 2018-11-09 | $7.22 | $7.22 | $7.13 | $7.19 | $6.55 | 106,692 |
| 2018-11-08 | $7.40 | $7.40 | $7.29 | $7.29 | $6.64 | 123,154 |
| 2018-11-07 | $7.46 | $7.48 | $7.44 | $7.47 | $6.81 | 168,962 |
| 2018-11-06 | $7.33 | $7.38 | $7.29 | $7.36 | $6.70 | 735,204 |
| 2018-11-05 | $7.40 | $7.43 | $7.34 | $7.39 | $6.73 | 485,419 |
| 2018-11-02 | $7.55 | $7.57 | $7.45 | $7.52 | $6.85 | 778,094 |
| 2018-11-01 | $7.54 | $7.60 | $7.49 | $7.60 | $6.92 | 193,961 |
| 2018-10-31 | $7.50 | $7.52 | $7.45 | $7.49 | $6.82 | 81,203 |
| 2018-10-30 | $7.34 | $7.44 | $7.33 | $7.44 | $6.78 | 206,472 |
| 2018-10-29 | $7.48 | $7.51 | $7.30 | $7.41 | $6.75 | 175,249 |
| 2018-10-26 | $7.26 | $7.30 | $7.18 | $7.25 | $6.60 | 132,339 |
| 2018-10-25 | $7.10 | $7.15 | $6.97 | $7.15 | $6.51 | 232,273 |
| 2018-10-24 | $7.17 | $7.18 | $6.94 | $6.94 | $6.32 | 96,855 |
| 2018-10-23 | $7.26 | $7.36 | $7.22 | $7.29 | $6.64 | 385,669 |
| 2018-10-22 | $7.40 | $7.40 | $7.33 | $7.37 | $6.71 | 106,218 |
| 2018-10-19 | $7.27 | $7.40 | $7.27 | $7.36 | $6.70 | 100,892 |
| 2018-10-18 | $7.50 | $7.54 | $7.31 | $7.34 | $6.68 | 258,314 |
| 2018-10-17 | $7.72 | $7.78 | $7.65 | $7.72 | $7.03 | 105,082 |
| 2018-10-16 | $7.86 | $7.87 | $7.80 | $7.84 | $7.14 | 245,123 |
| 2018-10-15 | $7.71 | $7.76 | $7.65 | $7.69 | $7.00 | 121,269 |
| 2018-10-12 | $7.77 | $7.79 | $7.65 | $7.74 | $7.05 | 272,236 |
| 2018-10-11 | $7.80 | $7.81 | $7.65 | $7.70 | $7.01 | 139,561 |
| 2018-10-10 | $7.84 | $7.89 | $7.73 | $7.74 | $7.05 | 108,986 |
| 2018-10-09 | $7.86 | $7.92 | $7.83 | $7.89 | $7.18 | 222,024 |
| 2018-10-08 | $8.09 | $8.12 | $8.01 | $8.10 | $7.38 | 129,420 |
| 2018-10-05 | $8.10 | $8.17 | $8.08 | $8.14 | $7.42 | 128,263 |
| 2018-10-04 | $8.35 | $8.35 | $8.30 | $8.32 | $7.58 | 43,293 |
| 2018-10-03 | $8.47 | $8.47 | $8.38 | $8.42 | $7.67 | 1,427,916 |
| 2018-10-02 | $8.39 | $8.42 | $8.32 | $8.37 | $7.63 | 1,153,444 |
| 2018-10-01 | $8.49 | $8.49 | $8.39 | $8.41 | $7.66 | 63,469 |
| 2018-09-28 | $8.54 | $8.65 | $8.54 | $8.61 | $7.84 | 43,689 |
| 2018-09-27 | $8.65 | $8.69 | $8.62 | $8.63 | $7.86 | 76,095 |
| 2018-09-26 | $8.66 | $8.82 | $8.65 | $8.74 | $7.96 | 66,585 |
| 2018-09-25 | $8.90 | $8.90 | $8.75 | $8.78 | $8.00 | 198,326 |
| 2018-09-24 | $8.99 | $8.99 | $8.87 | $8.89 | $8.10 | 72,968 |
| 2018-09-21 | $8.99 | $9.08 | $8.96 | $9.07 | $8.26 | 73,987 |
| 2018-09-20 | $9.00 | $9.08 | $8.95 | $9.02 | $8.21 | 57,859 |
| 2018-09-19 | $8.66 | $8.72 | $8.64 | $8.70 | $7.92 | 154,645 |
| 2018-09-18 | $8.63 | $8.67 | $8.59 | $8.63 | $7.86 | 153,693 |
| 2018-09-17 | $8.45 | $8.55 | $8.45 | $8.49 | $7.73 | 144,150 |
| 2018-09-14 | $8.41 | $8.46 | $8.38 | $8.41 | $7.66 | 62,809 |
| 2018-09-13 | $8.48 | $8.49 | $8.41 | $8.46 | $7.71 | 83,965 |
| 2018-09-12 | $8.32 | $8.44 | $8.32 | $8.38 | $7.63 | 80,926 |
| 2018-09-11 | $8.24 | $8.33 | $8.24 | $8.33 | $7.58 | 258,312 |
| 2018-09-10 | $8.31 | $8.32 | $8.19 | $8.27 | $7.53 | 163,538 |
| 2018-09-07 | $8.23 | $8.23 | $8.12 | $8.17 | $7.44 | 73,058 |
| 2018-09-06 | $8.39 | $8.42 | $8.32 | $8.38 | $7.63 | 88,547 |
| 2018-09-05 | $8.45 | $8.53 | $8.45 | $8.49 | $7.73 | 141,394 |
| 2018-09-04 | $8.36 | $8.40 | $8.34 | $8.40 | $7.65 | 42,237 |
| 2018-08-31 | $8.62 | $8.67 | $8.57 | $8.66 | $7.89 | 442,082 |
| 2018-08-30 | $8.52 | $8.52 | $8.42 | $8.48 | $7.73 | 68,313 |
| 2018-08-29 | $8.41 | $8.53 | $8.40 | $8.50 | $7.74 | 35,576 |
| 2018-08-28 | $8.63 | $8.63 | $8.52 | $8.57 | $7.81 | 81,137 |
| 2018-08-27 | $8.58 | $8.66 | $8.58 | $8.66 | $7.88 | 73,515 |
| 2018-08-24 | $8.51 | $8.56 | $8.49 | $8.56 | $7.80 | 35,540 |
| 2018-08-23 | $8.50 | $8.53 | $8.40 | $8.49 | $7.73 | 60,848 |
| 2018-08-22 | $8.50 | $8.55 | $8.48 | $8.53 | $7.77 | 61,854 |
| 2018-08-21 | $8.38 | $8.50 | $8.37 | $8.44 | $7.69 | 142,013 |
| 2018-08-20 | $8.14 | $8.18 | $8.10 | $8.14 | $7.42 | 53,513 |
| 2018-08-17 | $8.06 | $8.19 | $8.06 | $8.17 | $7.44 | 1,169,963 |
| 2018-08-16 | $8.12 | $8.16 | $8.08 | $8.11 | $7.38 | 1,090,137 |
| 2018-08-15 | $8.10 | $8.11 | $8.02 | $8.09 | $7.37 | 1,155,743 |
| 2018-08-14 | $8.20 | $8.26 | $8.17 | $8.25 | $7.51 | 633,885 |
| 2018-08-13 | $8.27 | $8.32 | $8.23 | $8.26 | $7.52 | 105,055 |
| 2018-08-10 | $8.28 | $8.36 | $8.25 | $8.31 | $7.57 | 52,530 |
| 2018-08-09 | $8.56 | $8.60 | $8.47 | $8.50 | $7.74 | 77,973 |
| 2018-08-08 | $8.69 | $8.71 | $8.64 | $8.68 | $7.91 | 55,616 |
| 2018-08-07 | $8.66 | $8.72 | $8.66 | $8.70 | $7.92 | 114,933 |
| 2018-08-06 | $8.55 | $8.62 | $8.50 | $8.56 | $7.80 | 1,107,937 |
| 2018-08-03 | $8.58 | $8.64 | $8.54 | $8.63 | $7.86 | 1,358,796 |
| 2018-08-02 | $8.56 | $8.64 | $8.56 | $8.60 | $7.83 | 455,661 |
| 2018-08-01 | $8.77 | $8.79 | $8.70 | $8.75 | $7.97 | 30,679 |
| 2018-07-31 | $8.84 | $8.95 | $8.82 | $8.91 | $8.11 | 125,469 |
| 2018-07-30 | $8.79 | $8.83 | $8.73 | $8.73 | $7.95 | 63,578 |
| 2018-07-27 | $8.79 | $8.86 | $8.72 | $8.76 | $7.98 | 111,047 |
| 2018-07-26 | $8.63 | $8.74 | $8.58 | $8.71 | $7.93 | 32,625 |
| 2018-07-25 | $8.57 | $8.73 | $8.57 | $8.68 | $7.91 | 43,015 |
| 2018-07-24 | $8.73 | $8.74 | $8.61 | $8.68 | $7.90 | 80,113 |
| 2018-07-23 | $8.59 | $8.70 | $8.58 | $8.65 | $7.88 | 43,260 |
| 2018-07-20 | $8.69 | $8.78 | $8.69 | $8.75 | $7.97 | 24,912 |
| 2018-07-19 | $8.64 | $8.74 | $8.62 | $8.73 | $7.95 | 116,921 |
| 2018-07-18 | $8.67 | $8.77 | $8.66 | $8.70 | $7.93 | 74,462 |
| 2018-07-17 | $8.64 | $8.65 | $8.58 | $8.58 | $7.82 | 102,034 |
| 2018-07-16 | $8.69 | $8.73 | $8.63 | $8.68 | $7.91 | 462,910 |
| 2018-07-13 | $8.60 | $8.63 | $8.56 | $8.61 | $7.84 | 79,272 |
| 2018-07-12 | $8.59 | $8.67 | $8.58 | $8.62 | $7.85 | 39,730 |
| 2018-07-11 | $8.71 | $8.74 | $8.62 | $8.62 | $7.85 | 323,788 |
| 2018-07-10 | $8.89 | $8.92 | $8.86 | $8.87 | $8.08 | 152,559 |
| 2018-07-09 | $8.94 | $8.99 | $8.91 | $8.96 | $8.16 | 69,148 |
| 2018-07-06 | $8.90 | $8.97 | $8.87 | $8.94 | $8.14 | 74,559 |
| 2018-07-05 | $8.95 | $8.97 | $8.89 | $8.96 | $8.16 | 42,953 |
| 2018-07-03 | $8.89 | $8.93 | $8.81 | $8.81 | $8.03 | 19,225 |
| 2018-07-02 | $8.74 | $8.86 | $8.72 | $8.77 | $7.99 | 149,783 |
| 2018-06-29 | $8.92 | $9.00 | $8.86 | $8.88 | $8.09 | 445,807 |
| 2018-06-28 | $8.72 | $8.83 | $8.72 | $8.81 | $8.02 | 47,179 |
| 2018-06-27 | $9.00 | $9.08 | $8.85 | $8.86 | $8.07 | 153,788 |
| 2018-06-26 | $8.88 | $8.93 | $8.84 | $8.88 | $8.09 | 158,440 |
| 2018-06-25 | $8.98 | $9.05 | $8.91 | $9.00 | $8.19 | 81,222 |
| 2018-06-22 | $9.08 | $9.16 | $9.08 | $9.13 | $8.32 | 43,382 |
| 2018-06-21 | $9.09 | $9.09 | $8.99 | $9.02 | $8.21 | 38,648 |
| 2018-06-20 | $9.19 | $9.25 | $9.15 | $9.22 | $8.40 | 26,488 |
| 2018-06-19 | $9.18 | $9.28 | $9.09 | $9.26 | $8.43 | 95,300 |
| 2018-06-18 | $9.40 | $9.47 | $9.35 | $9.41 | $8.57 | 103,688 |
| 2018-06-15 | $9.57 | $9.60 | $9.50 | $9.55 | $8.70 | 41,803 |
| 2018-06-14 | $9.67 | $9.73 | $9.62 | $9.65 | $8.79 | 51,759 |
| 2018-06-13 | $9.77 | $9.84 | $9.67 | $9.70 | $8.83 | 63,626 |
| 2018-06-12 | $9.79 | $9.82 | $9.68 | $9.71 | $8.85 | 86,287 |
| 2018-06-11 | $9.83 | $9.93 | $9.75 | $9.82 | $8.94 | 34,319 |
| 2018-06-08 | $9.75 | $9.95 | $9.67 | $9.79 | $8.91 | 65,753 |
| 2018-06-07 | $10.22 | $10.25 | $10.04 | $10.14 | $9.23 | 29,523 |
| 2018-06-06 | $10.41 | $10.45 | $10.30 | $10.45 | $9.24 | 29,869 |
| 2018-06-05 | $10.19 | $10.23 | $10.11 | $10.18 | $9.00 | 41,672 |
| 2018-06-04 | $10.28 | $10.28 | $10.17 | $10.21 | $9.03 | 47,764 |
| 2018-06-01 | $10.29 | $10.29 | $10.12 | $10.16 | $8.98 | 69,093 |
| 2018-05-31 | $10.06 | $10.11 | $9.96 | $10.01 | $8.85 | 55,047 |
| 2018-05-30 | $10.00 | $10.19 | $10.00 | $10.10 | $8.93 | 107,048 |
| 2018-05-29 | $10.00 | $10.05 | $9.85 | $9.93 | $8.78 | 32,294 |
| 2018-05-25 | $10.30 | $10.34 | $10.23 | $10.33 | $9.13 | 55,498 |
| 2018-05-24 | $10.42 | $10.62 | $10.42 | $10.56 | $9.34 | 46,214 |
| 2018-05-23 | $10.56 | $10.56 | $10.42 | $10.53 | $9.31 | 49,202 |
| 2018-05-22 | $10.78 | $10.80 | $10.70 | $10.77 | $9.52 | 78,453 |
| 2018-05-21 | $10.70 | $10.79 | $10.70 | $10.78 | $9.53 | 24,820 |
| 2018-05-18 | $10.74 | $10.74 | $10.66 | $10.73 | $9.49 | 23,164 |
| 2018-05-17 | $10.65 | $10.78 | $10.65 | $10.75 | $9.51 | 22,346 |
| 2018-05-16 | $10.71 | $10.71 | $10.59 | $10.69 | $9.45 | 54,530 |
| 2018-05-15 | $10.63 | $10.71 | $10.57 | $10.65 | $9.42 | 23,283 |
| 2018-05-14 | $10.71 | $10.76 | $10.62 | $10.66 | $9.42 | 9,190 |
| 2018-05-11 | $10.79 | $10.84 | $10.74 | $10.81 | $9.56 | 28,034 |
| 2018-05-10 | $10.48 | $10.53 | $10.46 | $10.48 | $9.27 | 19,125 |
| 2018-05-09 | $10.55 | $10.56 | $10.48 | $10.56 | $9.34 | 32,116 |
| 2018-05-08 | $10.43 | $10.49 | $10.42 | $10.49 | $9.28 | 53,558 |
| 2018-05-07 | $10.47 | $10.55 | $10.42 | $10.49 | $9.28 | 27,588 |
| 2018-05-04 | $10.53 | $10.62 | $10.53 | $10.59 | $9.36 | 31,695 |
| 2018-05-03 | $10.48 | $10.51 | $10.40 | $10.48 | $9.26 | 29,782 |
| 2018-05-02 | $10.53 | $10.55 | $10.42 | $10.45 | $9.24 | 24,247 |
| 2018-05-01 | $10.48 | $10.48 | $10.32 | $10.44 | $9.23 | 29,867 |
| 2018-04-30 | $10.49 | $10.56 | $10.41 | $10.44 | $9.23 | 40,359 |
| 2018-04-27 | $10.61 | $10.65 | $10.52 | $10.57 | $9.35 | 26,614 |
| 2018-04-26 | $10.47 | $10.64 | $10.30 | $10.47 | $9.26 | 31,038 |
| 2018-04-25 | $10.54 | $10.60 | $10.50 | $10.51 | $9.29 | 8,427 |
| 2018-04-24 | $10.79 | $10.79 | $10.60 | $10.65 | $9.41 | 26,413 |
| 2018-04-23 | $10.84 | $10.94 | $10.81 | $10.86 | $9.60 | 22,359 |
| 2018-04-20 | $10.84 | $10.85 | $10.73 | $10.78 | $9.53 | 29,682 |
| 2018-04-19 | $10.83 | $10.85 | $10.70 | $10.80 | $9.55 | 36,208 |
| 2018-04-18 | $10.76 | $10.79 | $10.73 | $10.76 | $9.51 | 55,665 |
| 2018-04-17 | $10.63 | $10.70 | $10.60 | $10.66 | $9.43 | 68,124 |
| 2018-04-16 | $10.70 | $10.71 | $10.61 | $10.68 | $9.44 | 27,830 |
| 2018-04-13 | $10.72 | $10.72 | $10.59 | $10.66 | $9.43 | 21,995 |
| 2018-04-12 | $10.71 | $10.78 | $10.68 | $10.71 | $9.47 | 38,260 |
| 2018-04-11 | $10.56 | $10.68 | $10.56 | $10.64 | $9.41 | 70,397 |
| 2018-04-10 | $10.59 | $10.67 | $10.55 | $10.61 | $9.38 | 27,601 |
| 2018-04-09 | $10.69 | $10.77 | $10.62 | $10.62 | $9.39 | 26,551 |
| 2018-04-06 | $10.62 | $10.70 | $10.51 | $10.59 | $9.36 | 31,175 |
| 2018-04-05 | $10.57 | $10.70 | $10.57 | $10.64 | $9.41 | 31,553 |
| 2018-04-04 | $10.33 | $10.53 | $10.33 | $10.44 | $9.23 | 39,363 |
| 2018-04-03 | $10.44 | $10.50 | $10.36 | $10.47 | $9.26 | 501,219 |
| 2018-04-02 | $10.50 | $10.50 | $10.24 | $10.37 | $9.17 | 81,923 |
| 2018-03-29 | $10.51 | $10.58 | $10.49 | $10.55 | $9.32 | 19,055 |
| 2018-03-28 | $10.42 | $10.59 | $10.41 | $10.49 | $9.28 | 424,836 |
| 2018-03-27 | $10.62 | $10.62 | $10.33 | $10.42 | $9.21 | 66,359 |
| 2018-03-26 | $10.64 | $10.68 | $10.53 | $10.68 | $9.44 | 45,174 |
| 2018-03-23 | $10.81 | $10.82 | $10.40 | $10.43 | $9.22 | 77,471 |
| 2018-03-22 | $10.81 | $10.82 | $10.67 | $10.70 | $9.46 | 33,264 |
| 2018-03-21 | $11.04 | $11.13 | $11.02 | $11.07 | $9.78 | 41,138 |
| 2018-03-20 | $11.21 | $11.29 | $11.19 | $11.29 | $9.98 | 40,286 |
| 2018-03-19 | $11.41 | $11.41 | $11.23 | $11.28 | $9.97 | 23,533 |
| 2018-03-16 | $11.28 | $11.33 | $11.28 | $11.30 | $9.99 | 17,985 |
| 2018-03-15 | $11.39 | $11.45 | $11.36 | $11.41 | $10.09 | 33,935 |
| 2018-03-14 | $11.31 | $11.42 | $11.28 | $11.40 | $10.08 | 18,031 |
| 2018-03-13 | $11.36 | $11.36 | $11.25 | $11.30 | $9.99 | 62,234 |
| 2018-03-12 | $11.38 | $11.42 | $11.33 | $11.42 | $10.10 | 87,277 |
| 2018-03-09 | $11.26 | $11.36 | $11.26 | $11.36 | $10.05 | 16,569 |
| 2018-03-08 | $11.35 | $11.35 | $11.18 | $11.26 | $9.95 | 91,540 |
| 2018-03-07 | $11.18 | $11.35 | $11.18 | $11.30 | $9.99 | 19,857 |
| 2018-03-06 | $11.18 | $11.22 | $11.14 | $11.18 | $9.89 | 46,686 |
| 2018-03-05 | $11.04 | $11.19 | $11.02 | $11.18 | $9.88 | 32,332 |
| 2018-03-02 | $11.18 | $11.18 | $11.06 | $11.16 | $9.86 | 28,526 |
| 2018-03-01 | $11.33 | $11.41 | $11.15 | $11.29 | $9.98 | 22,875 |
| 2018-02-28 | $11.46 | $11.48 | $11.32 | $11.39 | $10.07 | 37,596 |
| 2018-02-27 | $11.46 | $11.47 | $11.35 | $11.39 | $10.07 | 25,528 |
| 2018-02-26 | $11.25 | $11.37 | $11.24 | $11.35 | $10.03 | 21,150 |
| 2018-02-23 | $11.09 | $11.24 | $11.09 | $11.22 | $9.92 | 29,020 |
| 2018-02-22 | $10.85 | $11.02 | $10.79 | $11.02 | $9.74 | 23,894 |
| 2018-02-21 | $10.90 | $11.00 | $10.82 | $10.83 | $9.58 | 20,621 |
| 2018-02-20 | $10.91 | $10.96 | $10.81 | $10.86 | $9.60 | 11,711 |
| 2018-02-16 | $10.91 | $10.92 | $10.80 | $10.88 | $9.62 | 27,405 |
| 2018-02-15 | $10.88 | $11.01 | $10.88 | $11.01 | $9.74 | 26,037 |
| 2018-02-14 | $10.70 | $10.85 | $10.68 | $10.83 | $9.57 | 43,610 |
| 2018-02-13 | $10.58 | $10.62 | $10.49 | $10.55 | $9.33 | 48,929 |
| 2018-02-12 | $10.50 | $10.64 | $10.50 | $10.59 | $9.36 | 39,349 |
| 2018-02-09 | $10.50 | $10.53 | $10.19 | $10.34 | $9.14 | 38,694 |
| 2018-02-08 | $10.72 | $10.72 | $10.36 | $10.36 | $9.16 | 28,605 |
| 2018-02-07 | $10.87 | $10.96 | $10.77 | $10.93 | $9.66 | 67,296 |
| 2018-02-06 | $10.85 | $11.19 | $10.81 | $11.18 | $9.89 | 30,835 |
| 2018-02-05 | $11.16 | $11.23 | $10.75 | $10.83 | $9.58 | 25,718 |
| 2018-02-02 | $11.40 | $11.42 | $11.28 | $11.33 | $10.02 | 9,612 |
| 2018-02-01 | $11.57 | $11.64 | $11.51 | $11.60 | $10.26 | 20,774 |
| 2018-01-31 | $11.72 | $11.74 | $11.58 | $11.58 | $10.24 | 9,114 |
| 2018-01-30 | $11.69 | $11.71 | $11.60 | $11.67 | $10.32 | 13,936 |
| 2018-01-29 | $11.90 | $11.90 | $11.83 | $11.89 | $10.51 | 32,660 |
| 2018-01-26 | $11.91 | $11.97 | $11.89 | $11.96 | $10.57 | 21,066 |
| 2018-01-25 | $11.81 | $11.93 | $11.77 | $11.82 | $10.45 | 28,358 |
| 2018-01-24 | $11.70 | $11.78 | $11.69 | $11.75 | $10.39 | 34,730 |
| 2018-01-23 | $11.76 | $11.84 | $11.76 | $11.84 | $10.47 | 16,312 |
| 2018-01-22 | $11.78 | $11.85 | $11.73 | $11.84 | $10.47 | 42,105 |
| 2018-01-19 | $11.80 | $11.84 | $11.72 | $11.84 | $10.47 | 29,563 |
| 2018-01-18 | $11.72 | $11.78 | $11.69 | $11.77 | $10.40 | 32,384 |
| 2018-01-17 | $11.70 | $11.80 | $11.70 | $11.80 | $10.43 | 27,057 |
| 2018-01-16 | $11.68 | $11.74 | $11.68 | $11.68 | $10.33 | 107,971 |
| 2018-01-12 | $11.61 | $11.75 | $11.60 | $11.70 | $10.35 | 62,013 |
| 2018-01-11 | $11.48 | $11.56 | $11.42 | $11.49 | $10.16 | 15,245 |
| 2018-01-10 | $11.50 | $11.59 | $11.45 | $11.49 | $10.16 | 31,833 |
| 2018-01-09 | $11.52 | $11.61 | $11.51 | $11.61 | $10.27 | 16,630 |
| 2018-01-08 | $11.46 | $11.50 | $11.41 | $11.48 | $10.15 | 102,426 |
| 2018-01-05 | $11.44 | $11.51 | $11.41 | $11.51 | $10.18 | 23,964 |
| 2018-01-04 | $11.42 | $11.45 | $11.36 | $11.40 | $10.08 | 53,139 |
| 2018-01-03 | $11.03 | $11.17 | $11.02 | $11.14 | $9.85 | 23,622 |
| 2018-01-02 | $10.95 | $11.04 | $10.92 | $10.92 | $9.66 | 36,348 |
| 2017-12-29 | $11.06 | $11.07 | $11.00 | $11.01 | $9.73 | 23,638 |
| 2017-12-28 | $11.07 | $11.10 | $11.02 | $11.08 | $9.79 | 66,911 |
| 2017-12-27 | $10.96 | $11.07 | $10.96 | $11.03 | $9.75 | 20,100 |
| 2017-12-26 | $10.97 | $11.09 | $10.97 | $10.99 | $9.72 | 17,443 |
| 2017-12-22 | $10.99 | $11.03 | $10.94 | $11.01 | $9.73 | 37,209 |
| 2017-12-21 | $10.95 | $11.10 | $10.95 | $11.05 | $9.77 | 27,276 |
| 2017-12-20 | $11.02 | $11.07 | $10.93 | $11.05 | $9.77 | 20,777 |
| 2017-12-19 | $11.19 | $11.20 | $11.08 | $11.12 | $9.83 | 44,249 |
| 2017-12-18 | $11.20 | $11.25 | $11.19 | $11.21 | $9.91 | 64,830 |
| 2017-12-15 | $11.04 | $11.07 | $11.00 | $11.06 | $9.78 | 50,656 |
| 2017-12-14 | $11.13 | $11.16 | $10.98 | $11.03 | $9.75 | 32,301 |
| 2017-12-13 | $11.12 | $11.18 | $11.10 | $11.17 | $9.87 | 34,630 |
| 2017-12-12 | $11.09 | $11.12 | $11.02 | $11.07 | $9.78 | 26,471 |
| 2017-12-11 | $11.31 | $11.35 | $11.27 | $11.31 | $10.00 | 26,844 |
| 2017-12-08 | $11.29 | $11.30 | $11.20 | $11.26 | $9.96 | 32,967 |
| 2017-12-07 | $11.27 | $11.35 | $11.21 | $11.29 | $9.98 | 94,676 |
| 2017-12-06 | $11.25 | $11.33 | $11.20 | $11.28 | $9.97 | 59,457 |
| 2017-12-05 | $11.24 | $11.28 | $11.17 | $11.23 | $9.93 | 23,813 |
| 2017-12-04 | $11.25 | $11.29 | $11.21 | $11.25 | $9.95 | 19,008 |
| 2017-12-01 | $11.25 | $11.25 | $11.12 | $11.18 | $9.88 | 34,441 |
| 2017-11-30 | $11.49 | $11.50 | $11.38 | $11.47 | $10.14 | 72,176 |
| 2017-11-29 | $11.57 | $11.57 | $11.48 | $11.52 | $10.18 | 1,210,990 |
| 2017-11-28 | $11.54 | $11.59 | $11.48 | $11.54 | $10.20 | 14,762 |
| 2017-11-27 | $11.61 | $11.61 | $11.49 | $11.54 | $10.20 | 7,078 |
| 2017-11-24 | $11.66 | $11.66 | $11.61 | $11.64 | $10.29 | 7,184 |
| 2017-11-22 | $11.48 | $11.49 | $11.39 | $11.49 | $10.16 | 15,205 |
| 2017-11-21 | $11.41 | $11.44 | $11.37 | $11.41 | $10.08 | 8,776 |
| 2017-11-20 | $11.43 | $11.45 | $11.37 | $11.45 | $10.12 | 13,880 |
| 2017-11-17 | $11.26 | $11.33 | $11.25 | $11.29 | $9.98 | 22,810 |
| 2017-11-16 | $11.42 | $11.43 | $11.35 | $11.43 | $10.11 | 9,047 |
| 2017-11-15 | $11.23 | $11.34 | $11.23 | $11.28 | $9.97 | 9,639 |
| 2017-11-14 | $11.27 | $11.39 | $11.27 | $11.37 | $10.05 | 13,058 |
| 2017-11-13 | $11.22 | $11.34 | $11.21 | $11.34 | $10.03 | 85,122 |
| 2017-11-10 | $11.32 | $11.38 | $11.32 | $11.38 | $10.06 | 904,894 |
| 2017-11-09 | $11.25 | $11.36 | $11.25 | $11.35 | $10.04 | 6,075 |
| 2017-11-08 | $11.38 | $11.50 | $11.36 | $11.50 | $10.17 | 5,358 |
| 2017-11-07 | $11.38 | $11.43 | $11.34 | $11.43 | $10.11 | 12,118 |
| 2017-11-06 | $11.51 | $11.51 | $11.43 | $11.50 | $10.17 | 6,865 |
| 2017-11-03 | $11.61 | $11.63 | $11.53 | $11.53 | $10.20 | 8,688 |
| 2017-11-02 | $11.62 | $11.71 | $11.62 | $11.63 | $10.28 | 9,464 |
| 2017-11-01 | $11.75 | $11.79 | $11.61 | $11.66 | $10.31 | 48,482 |
| 2017-10-31 | $11.78 | $11.79 | $11.74 | $11.74 | $10.38 | 6,548 |
| 2017-10-30 | $11.81 | $11.85 | $11.80 | $11.85 | $10.47 | 3,743 |
| 2017-10-27 | $11.79 | $11.85 | $11.75 | $11.85 | $10.48 | 16,160 |
| 2017-10-26 | $11.95 | $12.25 | $11.95 | $12.10 | $10.70 | 15,775 |
| 2017-10-25 | $12.03 | $12.03 | $11.89 | $12.00 | $10.61 | 9,771 |
| 2017-10-24 | $11.96 | $12.02 | $11.93 | $11.96 | $10.57 | 10,469 |
| 2017-10-23 | $11.99 | $12.01 | $11.93 | $11.96 | $10.58 | 130,100 |
| 2017-10-20 | $11.92 | $11.96 | $11.90 | $11.96 | $10.58 | 550,581 |
| 2017-10-19 | $11.89 | $11.98 | $11.89 | $11.94 | $10.56 | 6,220 |
| 2017-10-18 | $11.87 | $11.87 | $11.80 | $11.87 | $10.50 | 6,066 |
| 2017-10-17 | $11.88 | $11.93 | $11.83 | $11.89 | $10.51 | 17,753 |
| 2017-10-16 | $11.89 | $11.94 | $11.84 | $11.93 | $10.55 | 4,619 |
| 2017-10-13 | $11.89 | $11.94 | $11.86 | $11.92 | $10.54 | 4,186 |
| 2017-10-12 | $11.80 | $11.91 | $11.80 | $11.91 | $10.53 | 8,908 |
| 2017-10-11 | $11.71 | $11.79 | $11.68 | $11.77 | $10.41 | 9,022 |
| 2017-10-10 | $11.73 | $11.75 | $11.66 | $11.73 | $10.37 | 4,665 |
| 2017-10-09 | $11.54 | $11.61 | $11.52 | $11.61 | $10.27 | 3,845 |
| 2017-10-06 | $11.59 | $11.62 | $11.53 | $11.62 | $10.27 | 12,325 |
| 2017-10-05 | $11.73 | $11.74 | $11.67 | $11.71 | $10.35 | 8,621 |
| 2017-10-04 | $11.81 | $11.86 | $11.76 | $11.85 | $10.48 | 10,784 |
| 2017-10-03 | $11.88 | $11.91 | $11.82 | $11.90 | $10.52 | 6,232 |
| 2017-10-02 | $11.80 | $11.86 | $11.79 | $11.83 | $10.46 | 19,588 |
| 2017-09-29 | $11.77 | $11.98 | $11.77 | $11.95 | $10.57 | 8,179 |
| 2017-09-28 | $11.76 | $11.86 | $11.76 | $11.86 | $10.49 | 20,056 |
| 2017-09-27 | $11.67 | $11.69 | $11.62 | $11.69 | $10.34 | 11,325 |
| 2017-09-26 | $11.70 | $11.72 | $11.65 | $11.72 | $10.36 | 21,332 |
| 2017-09-25 | $11.80 | $11.83 | $11.70 | $11.80 | $10.43 | 8,866 |
| 2017-09-22 | $11.93 | $11.96 | $11.87 | $11.95 | $10.57 | 10,116 |
| 2017-09-21 | $11.85 | $11.92 | $11.85 | $11.92 | $10.54 | 9,654 |
| 2017-09-20 | $11.78 | $11.89 | $11.75 | $11.84 | $10.47 | 15,228 |
| 2017-09-19 | $11.80 | $11.86 | $11.78 | $11.86 | $10.49 | 20,993 |
| 2017-09-18 | $11.79 | $11.82 | $11.75 | $11.82 | $10.45 | 10,281 |
| 2017-09-15 | $11.74 | $11.80 | $11.71 | $11.80 | $10.43 | 7,177 |
| 2017-09-14 | $11.71 | $11.77 | $11.68 | $11.77 | $10.41 | 7,034 |
| 2017-09-13 | $11.61 | $11.62 | $11.59 | $11.62 | $10.27 | 219,257 |
| 2017-09-12 | $11.66 | $11.68 | $11.62 | $11.66 | $10.31 | 5,464 |
| 2017-09-11 | $11.45 | $11.54 | $11.43 | $11.54 | $10.20 | 12,288 |
| 2017-09-08 | $11.29 | $11.35 | $11.27 | $11.33 | $10.02 | 34,516 |
| 2017-09-07 | $11.31 | $11.37 | $11.27 | $11.36 | $10.05 | 9,444 |
| 2017-09-06 | $11.10 | $11.17 | $11.10 | $11.17 | $9.88 | 118,951 |
| 2017-09-05 | $11.13 | $11.14 | $11.00 | $11.09 | $9.81 | 31,101 |
| 2017-09-01 | $11.15 | $11.15 | $11.11 | $11.13 | $9.84 | 14,642 |
| 2017-08-31 | $10.94 | $11.03 | $10.93 | $11.03 | $9.75 | 7,850 |
| 2017-08-30 | $10.91 | $10.97 | $10.86 | $10.93 | $9.66 | 22,517 |
| 2017-08-29 | $10.82 | $10.94 | $10.81 | $10.92 | $9.66 | 20,273 |
| 2017-08-28 | $11.00 | $11.01 | $10.94 | $11.00 | $9.73 | 23,490 |
| 2017-08-25 | $10.97 | $11.05 | $10.95 | $10.95 | $9.68 | 10,010 |
| 2017-08-24 | $10.98 | $10.98 | $10.87 | $10.95 | $9.68 | 10,802 |
| 2017-08-23 | $10.90 | $10.99 | $10.88 | $10.95 | $9.68 | 4,925 |
| 2017-08-22 | $10.94 | $10.98 | $10.93 | $10.93 | $9.66 | 9,559 |
| 2017-08-21 | $10.87 | $10.94 | $10.84 | $10.91 | $9.65 | 34,318 |
| 2017-08-18 | $10.83 | $10.94 | $10.83 | $10.94 | $9.67 | 4,132 |
| 2017-08-17 | $11.00 | $11.03 | $10.85 | $10.90 | $9.63 | 8,764 |
| 2017-08-16 | $11.08 | $11.16 | $11.06 | $11.15 | $9.86 | 9,400 |
| 2017-08-15 | $11.06 | $11.07 | $10.98 | $11.07 | $9.79 | 5,724 |
| 2017-08-14 | $11.03 | $11.08 | $11.00 | $11.07 | $9.79 | 3,442 |
| 2017-08-11 | $10.87 | $10.95 | $10.86 | $10.95 | $9.68 | 18,053 |
| 2017-08-10 | $11.03 | $11.03 | $10.95 | $10.99 | $9.72 | 4,471 |
| 2017-08-09 | $11.05 | $11.19 | $11.05 | $11.19 | $9.89 | 24,955 |
| 2017-08-08 | $11.37 | $11.39 | $11.29 | $11.32 | $10.01 | 27,745 |
| 2017-08-07 | $11.39 | $11.46 | $11.39 | $11.46 | $10.13 | 42,609 |
| 2017-08-04 | $11.42 | $11.42 | $11.30 | $11.40 | $10.08 | 285,097 |
| 2017-08-03 | $11.36 | $11.38 | $11.28 | $11.35 | $10.04 | 8,945 |
| 2017-08-02 | $11.28 | $11.30 | $11.19 | $11.20 | $9.90 | 3,093 |
| 2017-08-01 | $11.24 | $11.26 | $11.20 | $11.23 | $9.93 | 12,585 |
| 2017-07-31 | $11.05 | $11.15 | $11.01 | $11.15 | $9.86 | 6,846 |
| 2017-07-28 | $11.08 | $11.18 | $11.08 | $11.12 | $9.83 | 17,242 |
| 2017-07-27 | $11.03 | $11.03 | $10.65 | $10.81 | $9.56 | 18,363 |
| 2017-07-26 | $10.99 | $11.08 | $10.99 | $11.08 | $9.80 | 14,720 |
| 2017-07-25 | $10.97 | $10.97 | $10.84 | $10.93 | $9.66 | 7,138 |
| 2017-07-24 | $10.98 | $10.98 | $10.90 | $10.96 | $9.69 | 41,875 |
| 2017-07-21 | $10.85 | $10.97 | $10.75 | $10.97 | $9.70 | 17,086 |
| 2017-07-20 | $11.04 | $11.09 | $11.01 | $11.09 | $9.81 | 10,424 |
| 2017-07-19 | $10.95 | $10.98 | $10.92 | $10.98 | $9.71 | 12,293 |
| 2017-07-18 | $10.97 | $10.99 | $10.93 | $10.96 | $9.69 | 38,191 |
| 2017-07-17 | $10.90 | $10.93 | $10.85 | $10.93 | $9.66 | 6,134 |
| 2017-07-14 | $10.93 | $11.02 | $10.92 | $11.02 | $9.74 | 8,671 |
| 2017-07-13 | $10.98 | $11.02 | $10.93 | $11.02 | $9.74 | 11,225 |
| 2017-07-12 | $10.94 | $11.01 | $10.92 | $11.00 | $9.73 | 16,398 |
| 2017-07-11 | $10.72 | $10.80 | $10.71 | $10.80 | $9.55 | 13,923 |
| 2017-07-10 | $10.79 | $10.85 | $10.79 | $10.85 | $9.59 | 10,974 |
| 2017-07-07 | $10.71 | $10.81 | $10.71 | $10.81 | $9.56 | 3,382 |
| 2017-07-06 | $10.76 | $10.84 | $10.75 | $10.79 | $9.54 | 4,043 |
| 2017-07-05 | $10.75 | $10.87 | $10.74 | $10.87 | $9.61 | 13,780 |
| 2017-07-03 | $10.78 | $10.79 | $10.75 | $10.78 | $9.53 | 4,321 |
| 2017-06-30 | $10.70 | $10.80 | $10.68 | $10.77 | $9.52 | 6,002 |
| 2017-06-29 | $10.67 | $10.71 | $10.58 | $10.65 | $9.42 | 14,971 |
| 2017-06-28 | $10.80 | $10.86 | $10.76 | $10.84 | $9.59 | 15,412 |
| 2017-06-27 | $10.66 | $10.79 | $10.66 | $10.79 | $9.54 | 3,794 |
| 2017-06-26 | $10.86 | $10.86 | $10.73 | $10.73 | $9.49 | 18,403 |
| 2017-06-23 | $10.75 | $10.79 | $10.71 | $10.75 | $9.51 | 68,619 |
| 2017-06-22 | $10.72 | $10.76 | $10.70 | $10.75 | $9.51 | 5,763 |
| 2017-06-21 | $10.79 | $10.82 | $10.73 | $10.82 | $9.57 | 9,792 |
| 2017-06-20 | $10.85 | $10.85 | $10.72 | $10.78 | $9.53 | 8,149 |
| 2017-06-19 | $10.92 | $10.92 | $10.84 | $10.88 | $9.62 | 6,458 |
| 2017-06-16 | $10.73 | $10.84 | $10.73 | $10.84 | $9.59 | 7,910 |
| 2017-06-15 | $10.68 | $10.74 | $10.64 | $10.74 | $9.50 | 7,824 |
| 2017-06-14 | $11.07 | $11.07 | $10.85 | $10.92 | $9.66 | 17,651 |
| 2017-06-13 | $11.01 | $11.05 | $10.94 | $11.05 | $9.77 | 4,720 |
| 2017-06-12 | $10.89 | $10.90 | $10.81 | $10.90 | $9.64 | 5,796 |
| 2017-06-09 | $10.96 | $11.02 | $10.81 | $10.87 | $9.61 | 13,443 |
| 2017-06-08 | $10.80 | $10.89 | $10.73 | $10.73 | $9.49 | 7,486 |
| 2017-06-07 | $10.95 | $10.95 | $10.77 | $10.90 | $9.64 | 12,969 |
| 2017-06-06 | $11.07 | $11.15 | $11.00 | $11.15 | $9.61 | 11,079 |
| 2017-06-05 | $11.24 | $11.28 | $11.20 | $11.24 | $9.68 | 10,599 |
| 2017-06-02 | $11.26 | $11.30 | $11.21 | $11.30 | $9.73 | 20,035 |
| 2017-06-01 | $11.28 | $11.34 | $11.24 | $11.32 | $9.76 | 21,431 |
| 2017-05-31 | $11.17 | $11.23 | $11.13 | $11.20 | $9.65 | 15,853 |
| 2017-05-30 | $11.10 | $11.23 | $11.10 | $11.17 | $9.62 | 32,435 |
| 2017-05-26 | $11.18 | $11.18 | $11.13 | $11.17 | $9.63 | 32,474 |
| 2017-05-25 | $11.23 | $11.24 | $11.17 | $11.24 | $9.69 | 9,405 |
| 2017-05-24 | $11.13 | $11.25 | $11.13 | $11.25 | $9.70 | 192,015 |
| 2017-05-23 | $11.23 | $11.27 | $11.14 | $11.21 | $9.66 | 63,940 |
| 2017-05-22 | $11.26 | $11.30 | $11.22 | $11.29 | $9.73 | 660,953 |
| 2017-05-19 | $11.24 | $11.29 | $11.23 | $11.29 | $9.73 | 10,304 |
| 2017-05-18 | $11.08 | $11.15 | $11.08 | $11.13 | $9.59 | 12,575 |
| 2017-05-17 | $11.08 | $11.11 | $10.95 | $10.95 | $9.44 | 19,167 |
| 2017-05-16 | $11.24 | $11.27 | $11.21 | $11.24 | $9.68 | 9,812 |
| 2017-05-15 | $11.05 | $11.15 | $11.04 | $11.04 | $9.51 | 21,335 |
| 2017-05-12 | $10.89 | $11.00 | $10.86 | $10.95 | $9.44 | 16,376 |
| 2017-05-11 | $10.90 | $10.96 | $10.83 | $10.95 | $9.44 | 5,672 |
| 2017-05-10 | $11.00 | $11.09 | $10.96 | $11.05 | $9.52 | 15,053 |
| 2017-05-09 | $11.05 | $11.13 | $11.01 | $11.05 | $9.52 | 19,844 |
| 2017-05-08 | $11.17 | $11.17 | $11.05 | $11.12 | $9.58 | 6,682 |
| 2017-05-05 | $11.37 | $11.57 | $11.37 | $11.57 | $9.97 | 12,605 |
| 2017-05-04 | $11.12 | $11.20 | $11.09 | $11.19 | $9.64 | 9,263 |
| 2017-05-03 | $10.85 | $10.91 | $10.85 | $10.91 | $9.40 | 8,098 |
| 2017-05-02 | $10.95 | $11.01 | $10.94 | $11.01 | $9.49 | 14,274 |
| 2017-05-01 | $10.77 | $10.86 | $10.74 | $10.83 | $9.33 | 10,171 |
| 2017-04-28 | $10.74 | $10.79 | $10.74 | $10.78 | $9.29 | 19,717 |
| 2017-04-27 | $10.81 | $10.90 | $10.77 | $10.84 | $9.34 | 26,475 |
| 2017-04-26 | $10.81 | $10.93 | $10.81 | $10.83 | $9.33 | 16,957 |
| 2017-04-25 | $10.71 | $10.84 | $10.71 | $10.84 | $9.34 | 14,316 |
| 2017-04-24 | $10.63 | $10.75 | $10.63 | $10.75 | $9.26 | 12,272 |
| 2017-04-21 | $9.90 | $9.91 | $9.84 | $9.88 | $8.52 | 11,012 |
| 2017-04-20 | $9.97 | $10.06 | $9.97 | $10.01 | $8.63 | 5,130 |
| 2017-04-19 | $9.68 | $9.79 | $9.68 | $9.76 | $8.41 | 26,544 |
| 2017-04-18 | $9.65 | $9.70 | $9.64 | $9.64 | $8.31 | 5,074 |
| 2017-04-17 | $10.00 | $10.00 | $9.80 | $9.90 | $8.53 | 11,571 |
| 2017-04-13 | $9.78 | $9.78 | $9.72 | $9.75 | $8.40 | 5,212 |
| 2017-04-12 | $9.89 | $9.95 | $9.81 | $9.95 | $8.58 | 21,198 |
| 2017-04-11 | $9.94 | $10.00 | $9.86 | $10.00 | $8.62 | 8,908 |
| 2017-04-10 | $9.95 | $9.95 | $9.89 | $9.93 | $8.56 | 16,748 |
| 2017-04-07 | $10.07 | $10.12 | $10.05 | $10.09 | $8.70 | 6,332 |
| 2017-04-06 | $10.06 | $10.10 | $10.05 | $10.08 | $8.69 | 10,682 |
| 2017-04-05 | $10.11 | $10.15 | $10.04 | $10.15 | $8.75 | 13,045 |
| 2017-04-04 | $10.14 | $10.15 | $10.06 | $10.15 | $8.75 | 8,419 |
| 2017-04-03 | $10.20 | $10.23 | $10.10 | $10.23 | $8.82 | 11,285 |
| 2017-03-31 | $10.12 | $10.28 | $10.10 | $10.25 | $8.83 | 8,666 |
| 2017-03-30 | $10.08 | $10.19 | $10.08 | $10.11 | $8.71 | 18,942 |
| 2017-03-29 | $9.97 | $10.05 | $9.97 | $10.00 | $8.61 | 12,468 |
| 2017-03-28 | $9.97 | $10.11 | $9.97 | $10.11 | $8.71 | 18,629 |
| 2017-03-27 | $9.93 | $10.00 | $9.92 | $10.00 | $8.62 | 5,962 |
| 2017-03-24 | $9.99 | $10.05 | $9.97 | $10.05 | $8.66 | 10,628 |
| 2017-03-23 | $10.00 | $10.05 | $9.94 | $10.00 | $8.62 | 40,334 |
| 2017-03-22 | $9.84 | $9.97 | $9.83 | $9.90 | $8.53 | 16,070 |
| 2017-03-21 | $10.10 | $10.10 | $9.90 | $9.93 | $8.55 | 34,456 |
| 2017-03-20 | $9.97 | $10.01 | $9.95 | $9.95 | $8.58 | 45,964 |
| 2017-03-17 | $9.99 | $10.08 | $9.97 | $10.03 | $8.64 | 8,394 |
| 2017-03-16 | $9.97 | $10.03 | $9.95 | $10.02 | $8.64 | 8,656 |
| 2017-03-15 | $9.75 | $9.95 | $9.75 | $9.89 | $8.52 | 11,867 |
| 2017-03-14 | $9.75 | $9.76 | $9.69 | $9.76 | $8.41 | 6,447 |
| 2017-03-13 | $9.85 | $9.89 | $9.81 | $9.84 | $8.48 | 6,033 |
| 2017-03-10 | $9.81 | $9.84 | $9.77 | $9.80 | $8.45 | 18,816 |
| 2017-03-09 | $9.67 | $9.77 | $9.67 | $9.70 | $8.36 | 29,025 |
| 2017-03-08 | $9.65 | $9.65 | $9.60 | $9.61 | $8.28 | 21,818 |
| 2017-03-07 | $9.60 | $9.67 | $9.60 | $9.60 | $8.27 | 18,771 |
| 2017-03-06 | $9.62 | $9.68 | $9.55 | $9.65 | $8.32 | 10,273 |
| 2017-03-03 | $9.69 | $9.75 | $9.66 | $9.75 | $8.40 | 11,403 |
| 2017-03-02 | $9.58 | $9.58 | $9.52 | $9.58 | $8.26 | 16,401 |
| 2017-03-01 | $9.61 | $9.76 | $9.61 | $9.71 | $8.36 | 20,783 |
| 2017-02-28 | $9.55 | $9.65 | $9.51 | $9.60 | $8.27 | 35,509 |
| 2017-02-27 | $9.42 | $9.66 | $9.42 | $9.61 | $8.28 | 15,388 |
| 2017-02-24 | $9.27 | $9.40 | $9.27 | $9.40 | $8.10 | 6,497 |
| 2017-02-23 | $9.60 | $9.63 | $9.51 | $9.61 | $8.28 | 20,910 |
| 2017-02-22 | $9.47 | $9.64 | $9.43 | $9.56 | $8.24 | 18,456 |
| 2017-02-21 | $9.61 | $9.68 | $9.61 | $9.63 | $8.30 | 24,702 |
| 2017-02-17 | $9.66 | $9.70 | $9.55 | $9.61 | $8.28 | 68,254 |
| 2017-02-16 | $9.81 | $9.85 | $9.73 | $9.81 | $8.45 | 13,596 |
| 2017-02-15 | $9.73 | $9.89 | $9.72 | $9.89 | $8.52 | 10,579 |
| 2017-02-14 | $9.83 | $9.90 | $9.78 | $9.84 | $8.48 | 15,221 |
| 2017-02-13 | $9.82 | $9.86 | $9.76 | $9.84 | $8.48 | 12,623 |
| 2017-02-10 | $9.65 | $9.73 | $9.65 | $9.73 | $8.39 | 8,792 |
| 2017-02-09 | $9.64 | $9.66 | $9.60 | $9.65 | $8.32 | 9,253 |
| 2017-02-08 | $9.66 | $9.75 | $9.60 | $9.64 | $8.30 | 16,100 |
| 2017-02-07 | $9.61 | $9.70 | $9.57 | $9.70 | $8.36 | 20,253 |
| 2017-02-06 | $9.68 | $9.80 | $9.65 | $9.80 | $8.44 | 11,507 |
| 2017-02-03 | $9.87 | $9.92 | $9.82 | $9.87 | $8.51 | 7,041 |
| 2017-02-02 | $9.93 | $10.00 | $9.84 | $9.90 | $8.53 | 13,852 |
| 2017-02-01 | $9.97 | $9.98 | $9.86 | $9.94 | $8.57 | 9,957 |
| 2017-01-31 | $9.86 | $9.90 | $9.75 | $9.83 | $8.47 | 18,570 |
| 2017-01-30 | $9.74 | $9.85 | $9.71 | $9.72 | $8.38 | 34,406 |
| 2017-01-27 | $9.93 | $9.99 | $9.91 | $9.95 | $8.57 | 22,816 |
| 2017-01-26 | $10.01 | $10.04 | $9.90 | $9.99 | $8.61 | 113,846 |
| 2017-01-25 | $10.25 | $10.30 | $10.16 | $10.29 | $8.87 | 12,638 |
| 2017-01-24 | $9.92 | $10.10 | $9.92 | $10.10 | $8.70 | 65,034 |
| 2017-01-23 | $9.83 | $9.90 | $9.81 | $9.87 | $8.50 | 21,837 |
| 2017-01-20 | $9.88 | $9.95 | $9.83 | $9.92 | $8.55 | 14,901 |
| 2017-01-19 | $9.65 | $9.65 | $9.59 | $9.61 | $8.28 | 17,873 |
| 2017-01-18 | $9.66 | $9.79 | $9.65 | $9.72 | $8.38 | 12,911 |
| 2017-01-17 | $9.64 | $9.73 | $9.61 | $9.69 | $8.35 | 31,889 |
| 2017-01-13 | $9.58 | $9.70 | $9.57 | $9.70 | $8.36 | 10,795 |
| 2017-01-12 | $9.57 | $9.64 | $9.55 | $9.61 | $8.28 | 37,451 |
| 2017-01-11 | $9.40 | $9.51 | $9.36 | $9.46 | $8.15 | 12,743 |
| 2017-01-10 | $9.45 | $9.52 | $9.45 | $9.51 | $8.20 | 8,816 |
| 2017-01-09 | $9.33 | $9.45 | $9.33 | $9.45 | $8.14 | 16,617 |
| 2017-01-06 | $9.35 | $9.43 | $9.35 | $9.40 | $8.10 | 14,349 |
| 2017-01-05 | $9.35 | $9.40 | $9.35 | $9.37 | $8.07 | 16,555 |
| 2017-01-04 | $9.31 | $9.39 | $9.27 | $9.29 | $8.00 | 4,212 |
| 2017-01-03 | $9.19 | $9.37 | $9.19 | $9.27 | $7.99 | 44,213 |
| 2016-12-30 | $9.21 | $9.39 | $9.21 | $9.22 | $7.95 | 8,117 |
| 2016-12-29 | $9.12 | $9.25 | $9.11 | $9.25 | $7.97 | 17,102 |
| 2016-12-28 | $9.04 | $9.07 | $8.98 | $9.04 | $7.79 | 19,109 |
| 2016-12-27 | $9.09 | $9.18 | $9.06 | $9.12 | $7.86 | 12,685 |
| 2016-12-23 | $9.09 | $9.18 | $9.05 | $9.06 | $7.81 | 20,214 |
| 2016-12-22 | $9.07 | $9.10 | $9.03 | $9.06 | $7.81 | 14,871 |
| 2016-12-21 | $9.03 | $9.13 | $9.01 | $9.13 | $7.87 | 11,432 |
| 2016-12-20 | $8.92 | $9.07 | $8.92 | $9.07 | $7.82 | 15,158 |
| 2016-12-19 | $9.00 | $9.10 | $9.00 | $9.10 | $7.84 | 21,538 |
| 2016-12-16 | $9.02 | $9.04 | $8.98 | $9.00 | $7.75 | 39,307 |
| 2016-12-15 | $9.00 | $9.10 | $9.00 | $9.05 | $7.80 | 62,925 |
| 2016-12-14 | $9.20 | $9.30 | $9.00 | $9.00 | $7.76 | 23,742 |
| 2016-12-13 | $9.09 | $9.11 | $9.03 | $9.10 | $7.84 | 483,802 |
| 2016-12-12 | $8.96 | $9.03 | $8.95 | $8.95 | $7.71 | 1,195,419 |
| 2016-12-09 | $9.03 | $9.04 | $8.96 | $9.00 | $7.76 | 8,996 |
| 2016-12-08 | $9.10 | $9.11 | $9.03 | $9.08 | $7.83 | 11,104 |
| 2016-12-07 | $9.04 | $9.23 | $9.04 | $9.19 | $7.92 | 18,452 |
| 2016-12-06 | $8.76 | $8.96 | $8.69 | $8.96 | $7.72 | 1,617,206 |
| 2016-12-05 | $8.68 | $8.77 | $8.68 | $8.74 | $7.53 | 96,031 |
| 2016-12-02 | $8.53 | $8.60 | $8.46 | $8.48 | $7.31 | 145,646 |
| 2016-12-01 | $8.58 | $8.60 | $8.53 | $8.57 | $7.38 | 37,595 |
| 2016-11-30 | $8.61 | $8.64 | $8.54 | $8.63 | $7.44 | 84,949 |
| 2016-11-29 | $8.52 | $8.67 | $8.52 | $8.64 | $7.44 | 20,129 |
| 2016-11-28 | $8.50 | $8.50 | $8.40 | $8.50 | $7.33 | 27,775 |
| 2016-11-25 | $8.55 | $8.63 | $8.55 | $8.57 | $7.39 | 473,302 |
| 2016-11-23 | $8.59 | $8.64 | $8.56 | $8.60 | $7.41 | 17,808 |
| 2016-11-22 | $8.77 | $8.80 | $8.73 | $8.80 | $7.58 | 21,301 |
| 2016-11-21 | $8.76 | $8.80 | $8.71 | $8.77 | $7.55 | 17,686 |
| 2016-11-18 | $8.66 | $8.77 | $8.66 | $8.73 | $7.52 | 62,065 |
| 2016-11-17 | $8.72 | $8.81 | $8.69 | $8.78 | $7.57 | 84,987 |
| 2016-11-16 | $8.72 | $8.73 | $8.64 | $8.72 | $7.52 | 12,118 |
| 2016-11-15 | $8.78 | $8.83 | $8.74 | $8.76 | $7.55 | 18,320 |
| 2016-11-14 | $8.77 | $8.82 | $8.75 | $8.81 | $7.59 | 22,565 |
| 2016-11-11 | $8.90 | $8.90 | $8.81 | $8.86 | $7.64 | 8,237 |
| 2016-11-10 | $9.14 | $9.14 | $8.93 | $9.10 | $7.84 | 21,248 |
| 2016-11-09 | $8.72 | $8.94 | $8.72 | $8.94 | $7.70 | 25,090 |
| 2016-11-08 | $8.63 | $8.75 | $8.63 | $8.69 | $7.49 | 27,360 |
| 2016-11-07 | $8.68 | $8.72 | $8.66 | $8.69 | $7.49 | 36,022 |
| 2016-11-04 | $8.53 | $8.60 | $8.52 | $8.60 | $7.41 | 40,682 |
| 2016-11-03 | $8.72 | $8.72 | $8.60 | $8.63 | $7.44 | 41,056 |
| 2016-11-02 | $8.66 | $8.68 | $8.59 | $8.68 | $7.48 | 139,805 |
| 2016-11-01 | $8.75 | $8.80 | $8.61 | $8.69 | $7.49 | 642,243 |
| 2016-10-31 | $8.81 | $8.87 | $8.79 | $8.84 | $7.61 | 21,986 |
| 2016-10-28 | $8.82 | $8.93 | $8.80 | $8.80 | $7.58 | 36,677 |
| 2016-10-27 | $8.35 | $8.39 | $8.23 | $8.24 | $7.10 | 26,534 |
| 2016-10-26 | $8.38 | $8.45 | $8.33 | $8.37 | $7.21 | 20,711 |
| 2016-10-25 | $8.50 | $8.52 | $8.45 | $8.46 | $7.29 | 12,801 |
| 2016-10-24 | $8.52 | $8.55 | $8.43 | $8.46 | $7.29 | 13,537 |
| 2016-10-21 | $8.36 | $8.41 | $8.35 | $8.40 | $7.24 | 18,529 |
| 2016-10-20 | $8.40 | $8.47 | $8.40 | $8.40 | $7.24 | 9,015 |
| 2016-10-19 | $8.45 | $8.50 | $8.42 | $8.43 | $7.27 | 15,256 |
| 2016-10-18 | $8.48 | $8.51 | $8.45 | $8.50 | $7.33 | 13,629 |
| 2016-10-17 | $8.38 | $8.44 | $8.35 | $8.35 | $7.20 | 13,104 |
| 2016-10-14 | $8.45 | $8.47 | $8.34 | $8.41 | $7.25 | 29,393 |
| 2016-10-13 | $8.22 | $8.37 | $8.22 | $8.37 | $7.21 | 14,069 |
| 2016-10-12 | $8.35 | $8.39 | $8.30 | $8.30 | $7.15 | 18,766 |
| 2016-10-11 | $8.47 | $8.47 | $8.31 | $8.33 | $7.18 | 20,783 |
| 2016-10-10 | $8.50 | $8.56 | $8.48 | $8.48 | $7.31 | 15,264 |
| 2016-10-07 | $8.47 | $8.50 | $8.36 | $8.43 | $7.27 | 36,738 |
| 2016-10-06 | $8.68 | $8.69 | $8.63 | $8.63 | $7.44 | 11,767 |
| 2016-10-05 | $8.62 | $8.67 | $8.60 | $8.67 | $7.47 | 25,448 |
| 2016-10-04 | $8.67 | $8.67 | $8.49 | $8.53 | $7.35 | 15,763 |
| 2016-10-03 | $8.59 | $8.64 | $8.54 | $8.58 | $7.39 | 27,537 |
| 2016-09-30 | $8.52 | $8.63 | $8.52 | $8.58 | $7.39 | 26,183 |
| 2016-09-29 | $8.59 | $8.63 | $8.41 | $8.47 | $7.30 | 18,605 |
| 2016-09-28 | $8.56 | $8.62 | $8.52 | $8.62 | $7.43 | 22,084 |
| 2016-09-27 | $8.36 | $8.51 | $8.36 | $8.48 | $7.31 | 15,286 |
| 2016-09-26 | $8.50 | $8.53 | $8.45 | $8.47 | $7.30 | 28,358 |
| 2016-09-23 | $8.67 | $8.71 | $8.67 | $8.70 | $7.50 | 13,288 |
| 2016-09-22 | $8.78 | $8.83 | $8.67 | $8.71 | $7.51 | 26,960 |
| 2016-09-21 | $8.48 | $8.64 | $8.44 | $8.64 | $7.45 | 229,132 |
| 2016-09-20 | $8.46 | $8.51 | $8.39 | $8.48 | $7.31 | 29,332 |
| 2016-09-19 | $8.41 | $8.49 | $8.39 | $8.45 | $7.28 | 48,826 |
| 2016-09-16 | $8.30 | $8.35 | $8.27 | $8.35 | $7.20 | 48,903 |
| 2016-09-15 | $8.15 | $8.48 | $8.15 | $8.41 | $7.25 | 20,025 |
| 2016-09-14 | $8.42 | $8.42 | $8.31 | $8.33 | $7.17 | 19,613 |
| 2016-09-13 | $8.45 | $8.49 | $8.29 | $8.34 | $7.19 | 101,469 |
| 2016-09-12 | $8.39 | $8.65 | $8.39 | $8.64 | $7.45 | 26,876 |
| 2016-09-09 | $8.62 | $8.62 | $8.48 | $8.52 | $7.34 | 12,947 |
| 2016-09-08 | $8.75 | $8.85 | $8.73 | $8.79 | $7.57 | 25,744 |
| 2016-09-07 | $8.89 | $8.89 | $8.80 | $8.84 | $7.62 | 21,537 |
| 2016-09-06 | $8.88 | $8.90 | $8.77 | $8.85 | $7.62 | 15,697 |
| 2016-09-02 | $8.86 | $8.86 | $8.79 | $8.82 | $7.60 | 5,513 |
| 2016-09-01 | $8.77 | $8.83 | $8.72 | $8.79 | $7.58 | 17,503 |
| 2016-08-31 | $8.81 | $8.81 | $8.65 | $8.68 | $7.48 | 8,618 |
| 2016-08-30 | $8.77 | $8.79 | $8.67 | $8.70 | $7.50 | 53,594 |
| 2016-08-29 | $8.61 | $8.71 | $8.61 | $8.67 | $7.47 | 14,913 |
| 2016-08-26 | $8.85 | $8.91 | $8.60 | $8.70 | $7.50 | 59,153 |
| 2016-08-25 | $8.73 | $8.80 | $8.68 | $8.68 | $7.48 | 15,790 |
| 2016-08-24 | $8.90 | $8.95 | $8.85 | $8.85 | $7.63 | 37,747 |
| 2016-08-23 | $8.96 | $8.96 | $8.81 | $8.81 | $7.59 | 28,981 |
| 2016-08-22 | $8.74 | $8.80 | $8.72 | $8.77 | $7.55 | 28,417 |
| 2016-08-19 | $8.69 | $8.81 | $8.69 | $8.81 | $7.59 | 164,289 |
| 2016-08-18 | $8.78 | $8.88 | $8.76 | $8.84 | $7.61 | 11,640 |
| 2016-08-17 | $8.69 | $8.81 | $8.66 | $8.80 | $7.58 | 10,518 |
| 2016-08-16 | $8.72 | $8.81 | $8.70 | $8.73 | $7.52 | 27,501 |
| 2016-08-15 | $8.73 | $8.82 | $8.70 | $8.71 | $7.51 | 17,691 |
| 2016-08-12 | $8.77 | $8.82 | $8.71 | $8.75 | $7.54 | 65,673 |
| 2016-08-11 | $8.71 | $8.80 | $8.67 | $8.72 | $7.52 | 19,825 |
| 2016-08-10 | $8.68 | $8.69 | $8.57 | $8.68 | $7.48 | 9,326 |
| 2016-08-09 | $8.49 | $8.66 | $8.49 | $8.65 | $7.45 | 11,184 |
| 2016-08-08 | $8.44 | $8.47 | $8.40 | $8.40 | $7.24 | 47,303 |
| 2016-08-05 | $8.34 | $8.40 | $8.28 | $8.32 | $7.17 | 37,511 |
| 2016-08-04 | $8.39 | $8.39 | $8.27 | $8.35 | $7.20 | 23,244 |
| 2016-08-03 | $8.22 | $8.31 | $8.21 | $8.22 | $7.08 | 35,611 |
| 2016-08-02 | $8.34 | $8.35 | $8.24 | $8.35 | $7.20 | 41,889 |
| 2016-08-01 | $8.33 | $8.40 | $8.30 | $8.30 | $7.15 | 25,629 |
| 2016-07-29 | $8.44 | $8.50 | $8.36 | $8.36 | $7.21 | 16,298 |
| 2016-07-28 | $8.23 | $8.32 | $8.16 | $8.32 | $7.17 | 15,819 |
| 2016-07-27 | $8.21 | $8.30 | $8.12 | $8.23 | $7.09 | 37,143 |
| 2016-07-26 | $8.06 | $8.11 | $8.02 | $8.07 | $6.95 | 40,991 |
| 2016-07-25 | $8.00 | $8.03 | $7.96 | $8.03 | $6.92 | 14,136 |
| 2016-07-22 | $7.91 | $7.97 | $7.88 | $7.91 | $6.82 | 27,111 |
| 2016-07-21 | $7.96 | $8.00 | $7.88 | $7.89 | $6.80 | 36,560 |
| 2016-07-20 | $7.94 | $7.99 | $7.90 | $7.94 | $6.84 | 47,729 |
| 2016-07-19 | $7.91 | $7.94 | $7.87 | $7.89 | $6.80 | 59,379 |
| 2016-07-18 | $7.94 | $8.00 | $7.94 | $7.98 | $6.87 | 37,215 |
| 2016-07-15 | $7.96 | $8.04 | $7.93 | $7.95 | $6.85 | 23,851 |
| 2016-07-14 | $8.07 | $8.12 | $8.03 | $8.10 | $6.98 | 103,510 |
| 2016-07-13 | $7.98 | $7.98 | $7.88 | $7.92 | $6.83 | 21,759 |
| 2016-07-12 | $7.87 | $7.97 | $7.79 | $7.79 | $6.71 | 68,320 |
| 2016-07-11 | $7.75 | $7.76 | $7.69 | $7.73 | $6.66 | 15,887 |
| 2016-07-08 | $7.45 | $7.51 | $7.35 | $7.48 | $6.44 | 72,514 |
| 2016-07-07 | $7.33 | $7.34 | $7.18 | $7.21 | $6.21 | 23,621 |
| 2016-07-06 | $7.19 | $7.30 | $7.11 | $7.25 | $6.25 | 35,997 |
| 2016-07-05 | $7.44 | $7.46 | $7.26 | $7.28 | $6.27 | 13,799 |
| 2016-07-01 | $7.78 | $7.78 | $7.65 | $7.66 | $6.60 | 41,177 |
| 2016-06-30 | $7.53 | $7.69 | $7.49 | $7.62 | $6.57 | 190,374 |
| 2016-06-29 | $7.54 | $7.63 | $7.53 | $7.53 | $6.49 | 901,964 |
| 2016-06-28 | $7.41 | $7.43 | $7.29 | $7.43 | $6.40 | 70,156 |
| 2016-06-27 | $7.27 | $7.27 | $7.10 | $7.14 | $6.15 | 51,667 |
| 2016-06-24 | $7.91 | $8.10 | $7.69 | $7.81 | $6.73 | 9,370 |
| 2016-06-23 | $9.00 | $9.20 | $8.94 | $9.20 | $7.93 | 14,293 |
| 2016-06-22 | $8.85 | $8.87 | $8.74 | $8.77 | $7.56 | 15,131 |
| 2016-06-21 | $8.69 | $8.80 | $8.68 | $8.70 | $7.50 | 7,358 |
| 2016-06-20 | $8.73 | $8.73 | $8.59 | $8.59 | $7.40 | 14,244 |
| 2016-06-17 | $8.35 | $8.41 | $8.29 | $8.41 | $7.25 | 14,530 |
| 2016-06-16 | $8.13 | $8.32 | $8.03 | $8.32 | $7.17 | 21,699 |
| 2016-06-15 | $8.30 | $8.34 | $8.19 | $8.26 | $7.12 | 24,262 |
| 2016-06-14 | $8.30 | $8.30 | $8.13 | $8.26 | $7.11 | 17,061 |
| 2016-06-13 | $8.34 | $8.45 | $8.32 | $8.38 | $7.22 | 27,405 |
| 2016-06-10 | $8.58 | $8.61 | $8.45 | $8.61 | $7.42 | 8,361 |
| 2016-06-09 | $8.80 | $8.88 | $8.78 | $8.88 | $7.65 | 16,679 |
| 2016-06-08 | $8.92 | $8.99 | $8.89 | $8.99 | $7.75 | 11,408 |
| 2016-06-07 | $9.00 | $9.00 | $8.86 | $8.91 | $7.68 | 19,923 |
| 2016-06-06 | $8.84 | $8.88 | $8.76 | $8.84 | $7.61 | 16,916 |
| 2016-06-03 | $8.65 | $8.80 | $8.65 | $8.76 | $7.55 | 63,764 |
| 2016-06-02 | $8.65 | $8.72 | $8.58 | $8.66 | $7.46 | 47,501 |
| 2016-06-01 | $8.63 | $8.72 | $8.61 | $8.63 | $7.44 | 19,066 |
| 2016-05-31 | $8.91 | $8.93 | $8.84 | $8.87 | $7.40 | 20,263 |
| 2016-05-27 | $8.87 | $8.90 | $8.82 | $8.88 | $7.41 | 35,409 |
| 2016-05-26 | $8.97 | $8.97 | $8.83 | $8.83 | $7.37 | 131,259 |
| 2016-05-25 | $8.79 | $8.89 | $8.65 | $8.68 | $7.24 | 568,456 |
| 2016-05-24 | $8.69 | $8.79 | $8.69 | $8.74 | $7.29 | 44,626 |
| 2016-05-23 | $8.62 | $8.63 | $8.54 | $8.59 | $7.17 | 18,247 |
| 2016-05-20 | $8.66 | $8.67 | $8.56 | $8.62 | $7.19 | 14,290 |
| 2016-05-19 | $8.57 | $8.61 | $8.55 | $8.61 | $7.19 | 8,904 |
| 2016-05-18 | $8.53 | $8.68 | $8.48 | $8.56 | $7.14 | 26,032 |
| 2016-05-17 | $8.65 | $8.69 | $8.58 | $8.60 | $7.17 | 60,130 |
| 2016-05-16 | $8.62 | $8.73 | $8.62 | $8.70 | $7.26 | 59,906 |
| 2016-05-13 | $8.65 | $8.66 | $8.53 | $8.65 | $7.22 | 8,483 |
| 2016-05-12 | $8.75 | $8.75 | $8.65 | $8.69 | $7.25 | 14,876 |
| 2016-05-11 | $8.73 | $8.78 | $8.66 | $8.74 | $7.29 | 12,286 |
| 2016-05-10 | $8.68 | $8.73 | $8.68 | $8.73 | $7.29 | 12,782 |
| 2016-05-09 | $8.76 | $8.76 | $8.63 | $8.68 | $7.24 | 16,907 |
| 2016-05-06 | $8.63 | $8.74 | $8.63 | $8.74 | $7.29 | 13,405 |
| 2016-05-05 | $8.75 | $8.80 | $8.67 | $8.74 | $7.29 | 25,133 |
| 2016-05-04 | $8.79 | $8.84 | $8.74 | $8.79 | $7.34 | 24,714 |
| 2016-05-03 | $9.09 | $9.12 | $8.85 | $8.90 | $7.43 | 42,564 |
| 2016-05-02 | $9.18 | $9.26 | $9.18 | $9.24 | $7.71 | 7,348 |
| 2016-04-29 | $9.07 | $9.20 | $9.05 | $9.09 | $7.59 | 6,778 |
| 2016-04-28 | $9.09 | $9.19 | $9.05 | $9.15 | $7.64 | 10,866 |
| 2016-04-27 | $9.19 | $9.52 | $9.19 | $9.52 | $7.95 | 23,609 |
| 2016-04-26 | $9.12 | $9.15 | $9.06 | $9.13 | $7.62 | 42,144 |
| 2016-04-25 | $9.04 | $9.11 | $9.04 | $9.06 | $7.56 | 22,546 |
| 2016-04-22 | $9.12 | $9.17 | $9.04 | $9.06 | $7.56 | 11,058 |
| 2016-04-21 | $9.12 | $9.13 | $9.06 | $9.13 | $7.62 | 10,192 |
| 2016-04-20 | $9.17 | $9.17 | $9.09 | $9.09 | $7.59 | 93,884 |
| 2016-04-19 | $9.08 | $9.12 | $9.05 | $9.10 | $7.59 | 55,912 |
| 2016-04-18 | $9.08 | $9.11 | $9.03 | $9.03 | $7.54 | 14,522 |
| 2016-04-15 | $9.00 | $9.03 | $8.92 | $8.98 | $7.49 | 96,005 |
| 2016-04-14 | $9.07 | $9.07 | $8.95 | $9.01 | $7.52 | 35,936 |
| 2016-04-13 | $8.98 | $9.02 | $8.92 | $8.95 | $7.47 | 491,287 |
| 2016-04-12 | $8.77 | $8.85 | $8.72 | $8.84 | $7.38 | 12,920 |
| 2016-04-11 | $8.88 | $8.88 | $8.65 | $8.75 | $7.30 | 35,633 |
| 2016-04-08 | $8.75 | $8.80 | $8.69 | $8.74 | $7.29 | 14,754 |
| 2016-04-07 | $8.53 | $8.55 | $8.42 | $8.49 | $7.08 | 14,590 |
| 2016-04-06 | $8.43 | $8.58 | $8.43 | $8.58 | $7.16 | 14,618 |
| 2016-04-05 | $8.50 | $8.58 | $8.43 | $8.55 | $7.14 | 29,930 |
| 2016-04-04 | $8.67 | $8.80 | $8.67 | $8.77 | $7.32 | 8,803 |
| 2016-04-01 | $8.64 | $8.75 | $8.63 | $8.68 | $7.24 | 23,303 |
| 2016-03-31 | $8.70 | $8.80 | $8.70 | $8.70 | $7.26 | 12,184 |
| 2016-03-30 | $8.76 | $8.77 | $8.65 | $8.69 | $7.25 | 18,937 |
| 2016-03-29 | $8.27 | $8.48 | $8.27 | $8.45 | $7.05 | 22,599 |
| 2016-03-28 | $8.20 | $8.35 | $8.19 | $8.22 | $6.86 | 43,228 |
| 2016-03-24 | $8.20 | $8.24 | $8.14 | $8.24 | $6.88 | 14,671 |
| 2016-03-23 | $8.47 | $8.48 | $8.31 | $8.37 | $6.99 | 9,867 |
| 2016-03-22 | $8.34 | $8.54 | $8.34 | $8.42 | $7.03 | 25,467 |
| 2016-03-21 | $8.47 | $8.51 | $8.40 | $8.51 | $7.10 | 13,770 |
| 2016-03-18 | $8.44 | $8.56 | $8.44 | $8.56 | $7.14 | 26,723 |
| 2016-03-17 | $8.41 | $8.48 | $8.36 | $8.41 | $7.02 | 25,569 |
| 2016-03-16 | $8.29 | $8.43 | $8.27 | $8.43 | $7.04 | 19,682 |
| 2016-03-15 | $8.33 | $8.46 | $8.33 | $8.46 | $7.06 | 22,668 |
| 2016-03-14 | $8.43 | $8.45 | $8.34 | $8.34 | $6.96 | 15,260 |
| 2016-03-11 | $8.39 | $8.47 | $8.36 | $8.39 | $7.00 | 23,362 |
| 2016-03-10 | $8.26 | $8.34 | $7.98 | $8.20 | $6.84 | 23,354 |
| 2016-03-09 | $8.13 | $8.16 | $8.08 | $8.15 | $6.80 | 15,196 |
| 2016-03-08 | $8.23 | $8.23 | $8.10 | $8.12 | $6.77 | 36,546 |
| 2016-03-07 | $8.09 | $8.23 | $8.08 | $8.23 | $6.87 | 16,705 |
| 2016-03-04 | $8.18 | $8.32 | $8.16 | $8.17 | $6.82 | 20,490 |
| 2016-03-03 | $8.08 | $8.12 | $8.08 | $8.09 | $6.75 | 53,416 |
| 2016-03-02 | $7.93 | $8.00 | $7.88 | $7.97 | $6.65 | 7,807 |
| 2016-03-01 | $7.84 | $8.00 | $7.84 | $7.95 | $6.64 | 94,867 |
| 2016-02-29 | $7.71 | $7.78 | $7.57 | $7.67 | $6.40 | 39,215 |
| 2016-02-26 | $7.75 | $7.75 | $7.64 | $7.69 | $6.42 | 31,021 |
| 2016-02-25 | $7.82 | $8.12 | $7.79 | $8.00 | $6.68 | 217,469 |
| 2016-02-24 | $7.58 | $7.82 | $7.58 | $7.67 | $6.40 | 14,132 |
| 2016-02-23 | $7.89 | $7.89 | $7.74 | $7.85 | $6.55 | 18,744 |
| 2016-02-22 | $7.72 | $8.00 | $7.72 | $7.99 | $6.67 | 14,496 |
| 2016-02-19 | $7.78 | $7.93 | $7.58 | $7.93 | $6.62 | 19,495 |
| 2016-02-18 | $7.85 | $7.91 | $7.77 | $7.77 | $6.48 | 101,248 |
| 2016-02-17 | $7.64 | $7.94 | $7.64 | $7.89 | $6.58 | 98,743 |
| 2016-02-16 | $7.41 | $7.61 | $7.41 | $7.60 | $6.34 | 49,366 |
| 2016-02-12 | $7.37 | $7.46 | $7.32 | $7.37 | $6.15 | 13,176 |
| 2016-02-11 | $7.17 | $7.38 | $7.17 | $7.36 | $6.14 | 195,659 |
| 2016-02-10 | $7.34 | $7.54 | $7.34 | $7.45 | $6.22 | 1,019,670 |
| 2016-02-09 | $7.28 | $7.43 | $7.25 | $7.35 | $6.13 | 57,915 |
| 2016-02-08 | $7.57 | $7.57 | $7.34 | $7.54 | $6.29 | 35,039 |
| 2016-02-05 | $7.93 | $8.02 | $7.90 | $7.98 | $6.66 | 70,961 |
| 2016-02-04 | $7.75 | $8.07 | $7.75 | $7.96 | $6.64 | 31,073 |
| 2016-02-03 | $7.77 | $8.05 | $7.77 | $8.05 | $6.72 | 28,644 |
| 2016-02-02 | $7.95 | $7.97 | $7.81 | $7.94 | $6.63 | 78,733 |
| 2016-02-01 | $7.99 | $8.26 | $7.99 | $8.25 | $6.89 | 36,309 |
| 2016-01-29 | $8.17 | $8.29 | $8.13 | $8.25 | $6.89 | 19,387 |
| 2016-01-28 | $8.22 | $8.22 | $8.05 | $8.19 | $6.83 | 40,866 |
| 2016-01-27 | $8.13 | $8.22 | $7.96 | $8.16 | $6.81 | 16,073 |
| 2016-01-26 | $7.96 | $8.08 | $7.96 | $8.01 | $6.69 | 52,334 |
| 2016-01-25 | $7.81 | $8.00 | $7.81 | $7.94 | $6.62 | 62,702 |
| 2016-01-22 | $8.19 | $8.20 | $8.08 | $8.18 | $6.83 | 102,364 |
| 2016-01-21 | $7.78 | $7.93 | $7.74 | $7.87 | $6.57 | 76,380 |
| 2016-01-20 | $7.74 | $7.88 | $7.61 | $7.88 | $6.58 | 132,625 |
| 2016-01-19 | $7.95 | $8.04 | $7.93 | $8.03 | $6.70 | 100,659 |
| 2016-01-15 | $7.69 | $7.74 | $7.55 | $7.67 | $6.40 | 98,051 |
| 2016-01-14 | $7.76 | $7.89 | $7.70 | $7.84 | $6.54 | 99,100 |
| 2016-01-13 | $8.04 | $8.04 | $7.70 | $7.82 | $6.53 | 20,881 |
| 2016-01-12 | $7.88 | $8.04 | $7.85 | $7.95 | $6.64 | 103,610 |
| 2016-01-11 | $7.91 | $7.95 | $7.83 | $7.83 | $6.54 | 87,550 |
| 2016-01-08 | $7.88 | $7.92 | $7.77 | $7.81 | $6.52 | 43,782 |
| 2016-01-07 | $7.76 | $7.95 | $7.76 | $7.88 | $6.58 | 60,730 |
| 2016-01-06 | $8.06 | $8.22 | $8.06 | $8.17 | $6.82 | 20,169 |
| 2016-01-05 | $8.30 | $8.37 | $8.24 | $8.33 | $6.95 | 22,629 |
| 2016-01-04 | $8.44 | $8.48 | $8.31 | $8.44 | $7.04 | 93,026 |
| 2015-12-31 | $8.72 | $8.72 | $8.57 | $8.65 | $7.22 | 30,643 |
| 2015-12-30 | $8.71 | $8.80 | $8.69 | $8.69 | $7.25 | 17,723 |
| 2015-12-29 | $8.75 | $8.79 | $8.68 | $8.74 | $7.29 | 32,159 |
| 2015-12-28 | $8.74 | $8.74 | $8.48 | $8.70 | $7.26 | 98,716 |
| 2015-12-24 | $8.70 | $8.76 | $8.64 | $8.75 | $7.30 | 22,753 |
| 2015-12-23 | $8.58 | $8.71 | $8.56 | $8.67 | $7.24 | 33,777 |
| 2015-12-22 | $8.50 | $8.59 | $8.47 | $8.50 | $7.09 | 98,542 |
| 2015-12-21 | $8.67 | $8.67 | $8.43 | $8.55 | $7.14 | 54,533 |
| 2015-12-18 | $8.38 | $8.56 | $8.38 | $8.46 | $7.06 | 50,202 |
| 2015-12-17 | $8.69 | $8.69 | $8.48 | $8.51 | $7.10 | 62,957 |
| 2015-12-16 | $8.62 | $8.71 | $8.51 | $8.67 | $7.24 | 77,902 |
| 2015-12-15 | $8.53 | $8.55 | $8.42 | $8.46 | $7.06 | 125,979 |
| 2015-12-14 | $8.34 | $8.50 | $8.34 | $8.49 | $7.09 | 85,786 |
| 2015-12-11 | $8.31 | $8.45 | $8.28 | $8.38 | $6.99 | 84,284 |
| 2015-12-10 | $8.47 | $8.48 | $8.36 | $8.37 | $6.99 | 27,111 |
| 2015-12-09 | $8.36 | $8.57 | $8.35 | $8.37 | $6.99 | 41,766 |
| 2015-12-08 | $8.56 | $8.63 | $8.50 | $8.53 | $7.12 | 43,641 |
| 2015-12-07 | $8.75 | $8.75 | $8.62 | $8.64 | $7.21 | 68,549 |
| 2015-12-04 | $8.44 | $8.70 | $8.44 | $8.68 | $7.24 | 35,556 |
| 2015-12-03 | $8.64 | $8.66 | $8.49 | $8.61 | $7.19 | 27,707 |
| 2015-12-02 | $8.58 | $8.77 | $8.58 | $8.73 | $7.29 | 41,366 |
| 2015-12-01 | $8.68 | $8.74 | $8.60 | $8.65 | $7.22 | 68,475 |
| 2015-11-30 | $8.84 | $8.87 | $8.71 | $8.79 | $7.34 | 51,910 |
| 2015-11-27 | $8.57 | $8.71 | $8.57 | $8.65 | $7.22 | 18,971 |
| 2015-11-25 | $8.47 | $8.65 | $8.47 | $8.55 | $7.14 | 56,625 |
| 2015-11-24 | $8.44 | $8.55 | $8.39 | $8.47 | $7.07 | 39,766 |
| 2015-11-23 | $8.58 | $8.66 | $8.49 | $8.51 | $7.10 | 40,576 |
| 2015-11-20 | $8.73 | $8.82 | $8.64 | $8.64 | $7.21 | 19,987 |
| 2015-11-19 | $8.75 | $8.79 | $8.62 | $8.67 | $7.24 | 30,156 |
| 2015-11-18 | $8.64 | $8.64 | $8.47 | $8.48 | $7.08 | 30,211 |
| 2015-11-17 | $8.41 | $8.60 | $8.41 | $8.41 | $7.02 | 89,367 |
| 2015-11-16 | $8.31 | $8.37 | $8.19 | $8.35 | $6.96 | 40,383 |
| 2015-11-13 | $8.30 | $8.30 | $8.13 | $8.23 | $6.86 | 23,210 |
| 2015-11-12 | $8.31 | $8.39 | $8.17 | $8.31 | $6.94 | 10,376 |
| 2015-11-11 | $8.55 | $8.55 | $8.41 | $8.41 | $7.02 | 22,601 |
| 2015-11-10 | $8.40 | $8.42 | $8.24 | $8.41 | $7.02 | 25,503 |
| 2015-11-09 | $8.70 | $8.70 | $8.46 | $8.58 | $7.16 | 11,287 |
| 2015-11-06 | $8.65 | $8.74 | $8.60 | $8.71 | $7.27 | 24,325 |
| 2015-11-05 | $8.46 | $8.55 | $8.38 | $8.42 | $7.03 | 29,219 |
| 2015-11-04 | $8.56 | $8.56 | $8.35 | $8.39 | $7.00 | 20,194 |
| 2015-11-03 | $8.55 | $8.62 | $8.48 | $8.59 | $7.17 | 187,763 |
| 2015-11-02 | $8.40 | $8.61 | $8.40 | $8.59 | $7.17 | 1,233,167 |
| 2015-10-30 | $8.31 | $8.40 | $8.24 | $8.27 | $6.90 | 45,213 |
| 2015-10-29 | $8.05 | $8.22 | $8.05 | $8.09 | $6.75 | 19,228 |
| 2015-10-28 | $8.50 | $8.72 | $8.13 | $8.15 | $6.80 | 32,108 |
| 2015-10-27 | $8.46 | $8.55 | $8.42 | $8.46 | $7.06 | 18,849 |
| 2015-10-26 | $8.53 | $8.64 | $8.53 | $8.59 | $7.17 | 17,366 |
| 2015-10-23 | $8.71 | $8.75 | $8.60 | $8.69 | $7.25 | 20,054 |
| 2015-10-22 | $8.28 | $8.55 | $8.28 | $8.50 | $7.09 | 36,158 |
| 2015-10-21 | $8.54 | $8.54 | $8.38 | $8.46 | $7.06 | 30,789 |
| 2015-10-20 | $8.34 | $8.45 | $8.28 | $8.37 | $6.98 | 18,042 |
| 2015-10-19 | $8.68 | $8.68 | $8.60 | $8.62 | $7.19 | 24,125 |
| 2015-10-16 | $8.65 | $8.80 | $8.65 | $8.73 | $7.28 | 76,572 |
| 2015-10-15 | $8.83 | $8.91 | $8.76 | $8.85 | $7.39 | 9,742 |
| 2015-10-14 | $8.72 | $8.85 | $8.72 | $8.76 | $7.31 | 7,768 |
| 2015-10-13 | $8.81 | $8.89 | $8.77 | $8.87 | $7.40 | 15,067 |
| 2015-10-12 | $8.93 | $8.93 | $8.79 | $8.86 | $7.39 | 9,499 |
| 2015-10-09 | $8.93 | $9.03 | $8.91 | $9.00 | $7.51 | 7,077 |
| 2015-10-08 | $9.04 | $9.17 | $8.97 | $9.17 | $7.65 | 4,402 |
| 2015-10-07 | $9.26 | $9.26 | $9.09 | $9.10 | $7.59 | 4,957 |
| 2015-10-06 | $8.94 | $9.17 | $8.94 | $9.09 | $7.58 | 20,942 |
| 2015-10-05 | $8.98 | $9.03 | $8.97 | $9.03 | $7.54 | 37,266 |
| 2015-10-02 | $8.58 | $8.74 | $8.49 | $8.70 | $7.26 | 45,765 |
| 2015-10-01 | $8.48 | $8.63 | $8.45 | $8.60 | $7.17 | 12,887 |
| 2015-09-30 | $8.54 | $8.68 | $8.54 | $8.68 | $7.24 | 23,351 |
| 2015-09-29 | $8.51 | $8.57 | $8.44 | $8.55 | $7.13 | 44,828 |
| 2015-09-28 | $8.60 | $8.60 | $8.44 | $8.52 | $7.11 | 9,404 |
| 2015-09-25 | $8.71 | $8.71 | $8.54 | $8.63 | $7.20 | 10,752 |
| 2015-09-24 | $8.44 | $8.60 | $8.36 | $8.60 | $7.18 | 14,464 |
| 2015-09-23 | $8.84 | $8.84 | $8.60 | $8.66 | $7.23 | 13,779 |
| 2015-09-22 | $8.93 | $8.93 | $8.74 | $8.80 | $7.34 | 38,427 |
| 2015-09-21 | $9.26 | $9.26 | $9.12 | $9.24 | $7.71 | 12,846 |
| 2015-09-18 | $9.26 | $9.28 | $9.13 | $9.15 | $7.64 | 81,550 |
| 2015-09-17 | $9.32 | $9.61 | $9.32 | $9.48 | $7.91 | 9,267 |
| 2015-09-16 | $9.35 | $9.45 | $9.32 | $9.43 | $7.87 | 17,695 |
| 2015-09-15 | $9.18 | $9.30 | $9.13 | $9.25 | $7.72 | 16,742 |
| 2015-09-14 | $9.01 | $9.20 | $9.01 | $9.20 | $7.67 | 48,569 |
| 2015-09-11 | $9.05 | $9.33 | $9.05 | $9.28 | $7.74 | 10,496 |
| 2015-09-10 | $9.30 | $9.35 | $9.22 | $9.31 | $7.77 | 17,107 |
| 2015-09-09 | $9.30 | $9.30 | $9.18 | $9.30 | $7.76 | 12,777 |
| 2015-09-08 | $9.20 | $9.27 | $9.11 | $9.26 | $7.73 | 22,345 |
| 2015-09-04 | $8.88 | $8.94 | $8.83 | $8.94 | $7.46 | 16,464 |
| 2015-09-03 | $9.02 | $9.16 | $9.00 | $9.14 | $7.63 | 24,586 |
| 2015-09-02 | $9.06 | $9.10 | $8.93 | $9.10 | $7.59 | 17,237 |
| 2015-09-01 | $8.87 | $8.98 | $8.85 | $8.90 | $7.43 | 26,368 |
| 2015-08-31 | $9.13 | $9.18 | $9.09 | $9.18 | $7.66 | 11,822 |
| 2015-08-28 | $9.12 | $9.14 | $9.02 | $9.02 | $7.53 | 8,834 |
| 2015-08-27 | $9.14 | $9.18 | $9.01 | $9.15 | $7.64 | 15,701 |
| 2015-08-26 | $9.03 | $9.18 | $8.89 | $9.18 | $7.66 | 60,883 |
| 2015-08-25 | $8.95 | $9.02 | $8.75 | $8.81 | $7.35 | 40,217 |
| 2015-08-24 | $8.44 | $8.94 | $8.44 | $8.82 | $7.36 | 18,540 |
| 2015-08-21 | $9.01 | $9.07 | $8.79 | $8.91 | $7.44 | 64,502 |
| 2015-08-20 | $9.15 | $9.15 | $8.95 | $9.02 | $7.53 | 10,006 |
| 2015-08-19 | $9.19 | $9.30 | $9.13 | $9.13 | $7.62 | 40,909 |
| 2015-08-18 | $9.39 | $9.39 | $9.30 | $9.37 | $7.82 | 13,514 |
| 2015-08-17 | $9.35 | $9.45 | $9.35 | $9.40 | $7.85 | 8,775 |
| 2015-08-14 | $9.44 | $9.44 | $9.37 | $9.42 | $7.86 | 13,912 |
| 2015-08-13 | $9.41 | $9.47 | $9.39 | $9.44 | $7.88 | 22,785 |
| 2015-08-12 | $9.33 | $9.41 | $9.28 | $9.41 | $7.85 | 7,362 |
| 2015-08-11 | $9.68 | $9.68 | $9.58 | $9.65 | $8.05 | 25,993 |
| 2015-08-10 | $9.69 | $9.76 | $9.66 | $9.76 | $8.15 | 32,478 |
| 2015-08-07 | $9.53 | $9.61 | $9.51 | $9.61 | $8.02 | 7,626 |
| 2015-08-06 | $9.74 | $9.76 | $9.63 | $9.76 | $8.15 | 10,073 |
| 2015-08-05 | $9.58 | $9.61 | $9.54 | $9.61 | $8.02 | 4,852 |
| 2015-08-04 | $9.48 | $9.49 | $9.42 | $9.45 | $7.89 | 15,811 |
| 2015-08-03 | $9.52 | $9.52 | $9.37 | $9.51 | $7.94 | 12,536 |
| 2015-07-31 | $9.44 | $9.57 | $9.43 | $9.53 | $7.95 | 6,741 |
Compagnie de Saint-Gobain S.A. (CODYY) News Headlines
Recent Compagnie de Saint-Gobain S.A. (CODYY) News
Similar Companies to Compagnie de Saint-Gobain S.A. (CODYY) 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 | -- | -- | -- |