CatchMark Timber Trust Inc - Class A (CTT) Exchange: NYSE
Data as of April 24, 2024
$10.37 ($-0.15) -1.43%
CatchMark Timber Trust Inc - Class A - Daily Information
Click for more stock information on CatchMark Timber Trust Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $10.48 |
| Previous Close | $10.37 |
| High | $10.48 |
| Low | $10.19 |
| Adjusted Open | $10.48 |
| Previous Adjusted Close | $10.37 |
| Adjusted High | $10.48 |
| Adjusted Low | $10.19 |
About CatchMark Timber Trust Inc - Class A (CTT)
Wells Timberland REIT, Inc., a real estate investment trust (REIT), focuses on the acquisition of timberland properties in the United States. It intends to acquire timberland properties throughout the timber-producing regions of the United States and, to a lesser extent, in timber-producing regions outside the United States. The company intends to qualify as a REIT under the Internal Revenue Code of 1986. Wells Timberland REIT was founded in September 2005. It was formerly known as Wells Real Estate Investment Trust IV, Inc. and changed its name to Wells Timber Real Estate Investment Trust, Inc. in November 2005 and changed to Wells Timberland REIT, Inc. in 2006. The company is headquartered in Norcross, Georgia.
Invest in CatchMark Timber Trust Inc - Class A (CTT)
Historical Stock Data for CatchMark Timber Trust Inc - Class A (CTT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | $10.48 | $10.48 | $10.19 | $10.37 | $10.37 | 1,926,671 |
| 2022-09-13 | $10.92 | $10.92 | $10.45 | $10.52 | $10.52 | 569,113 |
| 2022-09-12 | $10.95 | $11.22 | $10.95 | $11.07 | $11.07 | 274,615 |
| 2022-09-09 | $10.71 | $10.95 | $10.63 | $10.93 | $10.93 | 195,343 |
| 2022-09-08 | $10.64 | $10.70 | $10.52 | $10.68 | $10.68 | 1,653,033 |
| 2022-09-07 | $10.61 | $10.75 | $10.59 | $10.74 | $10.74 | 166,150 |
| 2022-09-06 | $10.48 | $10.73 | $10.48 | $10.58 | $10.58 | 201,020 |
| 2022-09-02 | $10.78 | $10.89 | $10.45 | $10.50 | $10.50 | 199,823 |
| 2022-09-01 | $10.61 | $10.86 | $10.58 | $10.78 | $10.78 | 567,983 |
| 2022-08-31 | $10.50 | $10.66 | $10.48 | $10.65 | $10.65 | 511,858 |
| 2022-08-30 | $10.59 | $10.62 | $10.46 | $10.51 | $10.51 | 119,892 |
| 2022-08-29 | $10.65 | $10.71 | $10.58 | $10.60 | $10.60 | 158,033 |
| 2022-08-26 | $11.00 | $11.02 | $10.69 | $10.72 | $10.72 | 124,673 |
| 2022-08-25 | $10.84 | $11.04 | $10.84 | $11.03 | $11.03 | 165,923 |
| 2022-08-24 | $10.69 | $10.91 | $10.69 | $10.84 | $10.84 | 140,045 |
| 2022-08-23 | $10.76 | $10.88 | $10.74 | $10.75 | $10.75 | 169,555 |
| 2022-08-22 | $10.92 | $10.97 | $10.77 | $10.79 | $10.79 | 121,182 |
| 2022-08-19 | $11.13 | $11.17 | $11.08 | $11.09 | $11.09 | 293,630 |
| 2022-08-18 | $11.14 | $11.36 | $11.14 | $11.23 | $11.23 | 205,162 |
| 2022-08-17 | $11.21 | $11.24 | $11.05 | $11.09 | $11.09 | 146,216 |
| 2022-08-16 | $11.17 | $11.43 | $11.17 | $11.30 | $11.30 | 384,382 |
| 2022-08-15 | $11.18 | $11.24 | $11.05 | $11.20 | $11.20 | 244,933 |
| 2022-08-12 | $11.02 | $11.22 | $11.02 | $11.22 | $11.22 | 431,249 |
| 2022-08-11 | $10.96 | $11.16 | $10.94 | $11.05 | $11.05 | 290,252 |
| 2022-08-10 | $10.91 | $11.06 | $10.90 | $10.98 | $10.98 | 267,963 |
| 2022-08-09 | $10.84 | $10.89 | $10.71 | $10.77 | $10.77 | 742,507 |
| 2022-08-08 | $10.73 | $10.94 | $10.67 | $10.83 | $10.83 | 387,603 |
| 2022-08-05 | $10.57 | $10.74 | $10.55 | $10.69 | $10.69 | 359,858 |
| 2022-08-04 | $11.01 | $11.01 | $10.72 | $10.74 | $10.74 | 293,422 |
| 2022-08-03 | $11.01 | $11.10 | $10.95 | $11.00 | $11.00 | 332,604 |
| 2022-08-02 | $11.30 | $11.30 | $10.98 | $10.98 | $10.98 | 441,771 |
| 2022-08-01 | $11.21 | $11.37 | $11.12 | $11.32 | $11.32 | 539,986 |
| 2022-07-29 | $10.99 | $11.27 | $10.95 | $11.24 | $11.24 | 725,916 |
| 2022-07-28 | $10.94 | $11.12 | $10.84 | $11.01 | $11.01 | 324,101 |
| 2022-07-27 | $10.86 | $10.95 | $10.73 | $10.92 | $10.92 | 275,590 |
| 2022-07-26 | $10.60 | $10.99 | $10.57 | $10.86 | $10.86 | 643,413 |
| 2022-07-25 | $10.80 | $10.80 | $10.58 | $10.63 | $10.63 | 749,978 |
| 2022-07-22 | $10.71 | $10.83 | $10.61 | $10.68 | $10.68 | 380,222 |
| 2022-07-21 | $10.64 | $10.73 | $10.56 | $10.72 | $10.72 | 492,724 |
| 2022-07-20 | $10.50 | $10.69 | $10.37 | $10.66 | $10.66 | 415,061 |
| 2022-07-19 | $10.44 | $10.60 | $10.35 | $10.48 | $10.48 | 389,283 |
| 2022-07-18 | $10.46 | $10.46 | $10.23 | $10.23 | $10.23 | 226,004 |
| 2022-07-15 | $10.34 | $10.37 | $10.21 | $10.30 | $10.30 | 247,815 |
| 2022-07-14 | $10.10 | $10.24 | $10.06 | $10.15 | $10.15 | 177,474 |
| 2022-07-13 | $10.24 | $10.42 | $10.17 | $10.33 | $10.33 | 489,892 |
| 2022-07-12 | $10.32 | $10.44 | $10.21 | $10.29 | $10.29 | 487,414 |
| 2022-07-11 | $10.31 | $10.47 | $10.22 | $10.31 | $10.31 | 435,043 |
| 2022-07-08 | $10.27 | $10.48 | $10.27 | $10.34 | $10.34 | 340,291 |
| 2022-07-07 | $10.21 | $10.44 | $10.20 | $10.32 | $10.32 | 616,737 |
| 2022-07-06 | $10.22 | $10.36 | $10.09 | $10.19 | $10.19 | 611,527 |
| 2022-07-05 | $10.09 | $10.23 | $9.92 | $10.23 | $10.23 | 727,259 |
| 2022-07-01 | $9.99 | $10.26 | $9.99 | $10.22 | $10.22 | 449,821 |
| 2022-06-30 | $9.91 | $10.19 | $9.90 | $10.06 | $10.06 | 480,157 |
| 2022-06-29 | $10.00 | $10.09 | $9.92 | $10.07 | $10.07 | 528,576 |
| 2022-06-28 | $10.35 | $10.44 | $10.02 | $10.04 | $10.04 | 764,024 |
| 2022-06-27 | $10.49 | $10.49 | $10.29 | $10.32 | $10.32 | 462,494 |
| 2022-06-24 | $10.16 | $10.41 | $10.12 | $10.35 | $10.35 | 938,344 |
| 2022-06-23 | $10.32 | $10.32 | $10.01 | $10.12 | $10.12 | 524,268 |
| 2022-06-22 | $10.26 | $10.50 | $10.26 | $10.28 | $10.28 | 356,580 |
| 2022-06-21 | $10.40 | $10.49 | $10.26 | $10.33 | $10.33 | 477,596 |
| 2022-06-17 | $10.14 | $10.42 | $10.13 | $10.27 | $10.27 | 583,727 |
| 2022-06-16 | $10.30 | $10.30 | $10.02 | $10.18 | $10.18 | 643,537 |
| 2022-06-15 | $10.36 | $10.56 | $10.24 | $10.42 | $10.42 | 606,601 |
| 2022-06-14 | $10.35 | $10.45 | $10.20 | $10.39 | $10.39 | 497,889 |
| 2022-06-13 | $10.79 | $10.87 | $10.27 | $10.32 | $10.32 | 948,394 |
| 2022-06-10 | $11.42 | $11.50 | $10.99 | $10.99 | $10.99 | 514,007 |
| 2022-06-09 | $11.62 | $11.72 | $11.53 | $11.54 | $11.54 | 631,809 |
| 2022-06-08 | $12.10 | $12.10 | $11.63 | $11.71 | $11.71 | 462,863 |
| 2022-06-07 | $12.01 | $12.08 | $11.76 | $12.06 | $12.06 | 1,450,831 |
| 2022-06-06 | $11.51 | $12.08 | $11.51 | $11.99 | $11.99 | 1,495,239 |
| 2022-06-03 | $11.78 | $12.04 | $11.61 | $11.62 | $11.62 | 850,201 |
| 2022-06-02 | $11.59 | $11.99 | $11.40 | $11.97 | $11.97 | 846,449 |
| 2022-06-01 | $11.75 | $11.90 | $11.44 | $11.68 | $11.68 | 2,399,377 |
| 2022-05-31 | $11.46 | $12.39 | $11.43 | $11.79 | $11.79 | 8,378,682 |
| 2022-05-27 | $8.05 | $8.32 | $8.05 | $8.30 | $8.30 | 116,636 |
| 2022-05-26 | $8.13 | $8.18 | $8.07 | $8.08 | $8.01 | 136,931 |
| 2022-05-25 | $8.05 | $8.15 | $8.00 | $8.06 | $7.99 | 122,621 |
| 2022-05-24 | $8.08 | $8.15 | $7.81 | $8.07 | $8.00 | 144,674 |
| 2022-05-23 | $7.99 | $8.12 | $7.86 | $8.07 | $8.00 | 159,260 |
| 2022-05-20 | $8.17 | $8.17 | $7.77 | $7.88 | $7.81 | 249,753 |
| 2022-05-19 | $8.08 | $8.35 | $8.08 | $8.08 | $8.01 | 255,497 |
| 2022-05-18 | $8.24 | $8.24 | $8.12 | $8.19 | $8.12 | 288,842 |
| 2022-05-17 | $7.99 | $8.27 | $7.93 | $8.25 | $8.18 | 246,351 |
| 2022-05-16 | $7.81 | $7.97 | $7.81 | $7.89 | $7.82 | 89,976 |
| 2022-05-13 | $7.76 | $8.02 | $7.68 | $7.92 | $7.85 | 157,750 |
| 2022-05-12 | $7.85 | $7.91 | $7.62 | $7.75 | $7.68 | 174,858 |
| 2022-05-11 | $8.01 | $8.07 | $7.86 | $7.92 | $7.85 | 205,735 |
| 2022-05-10 | $8.22 | $8.33 | $7.88 | $8.02 | $7.95 | 211,147 |
| 2022-05-09 | $8.35 | $8.46 | $8.12 | $8.16 | $8.09 | 206,032 |
| 2022-05-06 | $8.29 | $8.45 | $8.07 | $8.40 | $8.32 | 268,973 |
| 2022-05-05 | $8.10 | $8.15 | $7.83 | $7.94 | $7.87 | 129,799 |
| 2022-05-04 | $8.05 | $8.22 | $7.93 | $8.18 | $8.11 | 117,449 |
| 2022-05-03 | $8.14 | $8.18 | $8.00 | $8.05 | $7.98 | 121,768 |
| 2022-05-02 | $8.20 | $8.21 | $7.90 | $8.19 | $8.12 | 227,430 |
| 2022-04-29 | $8.51 | $8.52 | $8.18 | $8.21 | $8.14 | 132,469 |
| 2022-04-28 | $8.36 | $8.62 | $8.29 | $8.55 | $8.47 | 113,398 |
| 2022-04-27 | $8.38 | $8.42 | $8.29 | $8.34 | $8.27 | 111,955 |
| 2022-04-26 | $8.60 | $8.74 | $8.35 | $8.40 | $8.32 | 162,723 |
| 2022-04-25 | $8.77 | $8.88 | $8.55 | $8.64 | $8.56 | 175,837 |
| 2022-04-22 | $8.79 | $8.83 | $8.73 | $8.80 | $8.72 | 134,544 |
| 2022-04-21 | $8.84 | $8.93 | $8.73 | $8.75 | $8.67 | 119,500 |
| 2022-04-20 | $8.73 | $8.83 | $8.72 | $8.77 | $8.69 | 162,943 |
| 2022-04-19 | $8.36 | $8.68 | $8.36 | $8.65 | $8.57 | 144,037 |
| 2022-04-18 | $8.40 | $8.51 | $8.34 | $8.39 | $8.31 | 144,311 |
| 2022-04-14 | $8.48 | $8.53 | $8.39 | $8.41 | $8.33 | 143,012 |
| 2022-04-13 | $8.26 | $8.44 | $8.26 | $8.40 | $8.32 | 181,770 |
| 2022-04-12 | $8.39 | $8.49 | $8.25 | $8.29 | $8.22 | 181,009 |
| 2022-04-11 | $8.36 | $8.62 | $8.28 | $8.41 | $8.33 | 234,406 |
| 2022-04-08 | $8.00 | $8.11 | $7.90 | $8.00 | $7.93 | 117,690 |
| 2022-04-07 | $8.14 | $8.18 | $7.94 | $8.00 | $7.93 | 177,249 |
| 2022-04-06 | $8.19 | $8.20 | $8.11 | $8.18 | $8.11 | 155,173 |
| 2022-04-05 | $8.20 | $8.24 | $8.13 | $8.20 | $8.13 | 228,164 |
| 2022-04-04 | $8.19 | $8.22 | $8.01 | $8.20 | $8.13 | 192,868 |
| 2022-04-01 | $8.15 | $8.27 | $8.14 | $8.23 | $8.16 | 173,125 |
| 2022-03-31 | $8.12 | $8.21 | $8.12 | $8.20 | $8.13 | 262,529 |
| 2022-03-30 | $8.20 | $8.20 | $8.07 | $8.11 | $8.04 | 239,122 |
| 2022-03-29 | $8.13 | $8.28 | $8.06 | $8.19 | $8.12 | 94,733 |
| 2022-03-28 | $8.10 | $8.12 | $7.91 | $7.99 | $7.92 | 168,015 |
| 2022-03-25 | $8.11 | $8.16 | $8.02 | $8.16 | $8.09 | 161,110 |
| 2022-03-24 | $8.09 | $8.10 | $7.93 | $8.08 | $8.01 | 138,635 |
| 2022-03-23 | $8.35 | $8.35 | $8.01 | $8.03 | $7.96 | 138,058 |
| 2022-03-22 | $8.36 | $8.44 | $8.24 | $8.35 | $8.28 | 193,462 |
| 2022-03-21 | $8.20 | $8.36 | $8.17 | $8.33 | $8.26 | 235,243 |
| 2022-03-18 | $8.28 | $8.28 | $8.06 | $8.20 | $8.13 | 311,325 |
| 2022-03-17 | $8.04 | $8.24 | $8.04 | $8.24 | $8.17 | 194,493 |
| 2022-03-16 | $8.12 | $8.20 | $8.01 | $8.06 | $7.99 | 183,544 |
| 2022-03-15 | $8.09 | $8.15 | $7.99 | $8.10 | $8.03 | 126,100 |
| 2022-03-14 | $8.20 | $8.24 | $8.03 | $8.05 | $7.98 | 107,373 |
| 2022-03-11 | $8.25 | $8.39 | $8.15 | $8.15 | $8.08 | 133,247 |
| 2022-03-10 | $8.05 | $8.23 | $7.98 | $8.21 | $8.14 | 123,599 |
| 2022-03-09 | $8.20 | $8.29 | $8.08 | $8.12 | $8.05 | 169,879 |
| 2022-03-08 | $8.05 | $8.20 | $7.85 | $8.14 | $8.07 | 493,414 |
| 2022-03-07 | $8.01 | $8.13 | $7.99 | $8.03 | $7.96 | 183,794 |
| 2022-03-04 | $7.81 | $8.02 | $7.81 | $8.02 | $7.95 | 163,964 |
| 2022-03-03 | $7.85 | $7.94 | $7.81 | $7.89 | $7.82 | 166,653 |
| 2022-03-02 | $7.68 | $7.92 | $7.68 | $7.89 | $7.82 | 142,512 |
| 2022-03-01 | $7.66 | $7.76 | $7.55 | $7.69 | $7.62 | 209,001 |
| 2022-02-28 | $7.76 | $7.83 | $7.57 | $7.66 | $7.59 | 249,378 |
| 2022-02-25 | $7.83 | $7.87 | $7.74 | $7.85 | $7.78 | 320,368 |
| 2022-02-24 | $7.68 | $7.82 | $7.53 | $7.79 | $7.65 | 173,958 |
| 2022-02-23 | $7.96 | $7.96 | $7.67 | $7.69 | $7.55 | 207,039 |
| 2022-02-22 | $7.99 | $8.03 | $7.83 | $7.90 | $7.76 | 387,320 |
| 2022-02-18 | $7.98 | $8.05 | $7.90 | $8.02 | $7.87 | 196,297 |
| 2022-02-17 | $8.14 | $8.15 | $7.99 | $8.01 | $7.86 | 144,596 |
| 2022-02-16 | $8.14 | $8.21 | $8.09 | $8.17 | $8.02 | 524,604 |
| 2022-02-15 | $8.03 | $8.13 | $8.01 | $8.12 | $7.97 | 193,442 |
| 2022-02-14 | $8.01 | $8.09 | $7.87 | $7.96 | $7.81 | 214,039 |
| 2022-02-11 | $8.06 | $8.13 | $7.81 | $8.05 | $7.90 | 315,276 |
| 2022-02-10 | $8.15 | $8.19 | $7.96 | $7.97 | $7.82 | 257,724 |
| 2022-02-09 | $8.19 | $8.25 | $8.14 | $8.20 | $8.05 | 150,409 |
| 2022-02-08 | $8.12 | $8.23 | $8.09 | $8.17 | $8.02 | 192,362 |
| 2022-02-07 | $8.07 | $8.15 | $8.00 | $8.10 | $7.95 | 139,477 |
| 2022-02-04 | $8.03 | $8.19 | $7.89 | $8.11 | $7.96 | 202,442 |
| 2022-02-03 | $8.05 | $8.19 | $8.01 | $8.11 | $7.96 | 147,041 |
| 2022-02-02 | $8.15 | $8.21 | $8.08 | $8.11 | $7.96 | 157,748 |
| 2022-02-01 | $8.17 | $8.24 | $8.00 | $8.17 | $8.02 | 192,854 |
| 2022-01-31 | $8.05 | $8.26 | $7.99 | $8.20 | $8.05 | 237,981 |
| 2022-01-28 | $7.86 | $8.17 | $7.76 | $8.16 | $8.01 | 227,168 |
| 2022-01-27 | $8.01 | $8.11 | $7.80 | $7.92 | $7.77 | 235,971 |
| 2022-01-26 | $8.26 | $8.36 | $7.93 | $7.99 | $7.84 | 214,650 |
| 2022-01-25 | $8.27 | $8.39 | $8.10 | $8.22 | $8.07 | 320,289 |
| 2022-01-24 | $8.20 | $8.37 | $8.09 | $8.33 | $8.18 | 308,295 |
| 2022-01-21 | $8.28 | $8.37 | $8.22 | $8.29 | $8.14 | 276,363 |
| 2022-01-20 | $8.54 | $8.66 | $8.27 | $8.28 | $8.13 | 446,613 |
| 2022-01-19 | $8.59 | $8.68 | $8.52 | $8.59 | $8.43 | 276,656 |
| 2022-01-18 | $8.55 | $8.66 | $8.51 | $8.57 | $8.41 | 223,419 |
| 2022-01-14 | $8.67 | $8.93 | $8.55 | $8.61 | $8.45 | 226,774 |
| 2022-01-13 | $8.54 | $8.80 | $8.54 | $8.63 | $8.47 | 182,832 |
| 2022-01-12 | $8.68 | $8.72 | $8.47 | $8.47 | $8.31 | 210,812 |
| 2022-01-11 | $8.87 | $8.88 | $8.57 | $8.68 | $8.52 | 298,825 |
| 2022-01-10 | $8.85 | $8.93 | $8.70 | $8.92 | $8.76 | 247,727 |
| 2022-01-07 | $8.70 | $9.02 | $8.68 | $8.85 | $8.69 | 220,326 |
| 2022-01-06 | $8.73 | $8.83 | $8.65 | $8.73 | $8.57 | 166,497 |
| 2022-01-05 | $8.85 | $8.87 | $8.71 | $8.71 | $8.55 | 225,821 |
| 2022-01-04 | $8.67 | $8.97 | $8.67 | $8.87 | $8.71 | 262,815 |
| 2022-01-03 | $8.68 | $8.87 | $8.61 | $8.66 | $8.50 | 349,957 |
| 2021-12-31 | $8.64 | $8.82 | $8.57 | $8.71 | $8.55 | 209,580 |
| 2021-12-30 | $8.81 | $8.91 | $8.66 | $8.67 | $8.51 | 581,858 |
| 2021-12-29 | $8.71 | $8.85 | $8.57 | $8.82 | $8.66 | 230,346 |
| 2021-12-28 | $8.77 | $8.95 | $8.70 | $8.70 | $8.54 | 202,762 |
| 2021-12-27 | $8.58 | $8.80 | $8.54 | $8.79 | $8.63 | 374,604 |
| 2021-12-23 | $8.62 | $8.66 | $8.51 | $8.60 | $8.44 | 201,774 |
| 2021-12-22 | $8.40 | $8.58 | $8.31 | $8.57 | $8.41 | 542,914 |
| 2021-12-21 | $8.27 | $8.60 | $8.27 | $8.42 | $8.27 | 404,301 |
| 2021-12-20 | $8.21 | $8.28 | $8.04 | $8.21 | $8.06 | 658,193 |
| 2021-12-17 | $7.68 | $8.29 | $7.65 | $8.29 | $8.14 | 2,213,736 |
| 2021-12-16 | $7.66 | $7.91 | $7.62 | $7.69 | $7.55 | 503,464 |
| 2021-12-15 | $7.23 | $7.60 | $7.23 | $7.58 | $7.44 | 578,320 |
| 2021-12-14 | $7.41 | $7.48 | $7.19 | $7.21 | $7.08 | 642,405 |
| 2021-12-13 | $7.67 | $7.67 | $7.37 | $7.41 | $7.27 | 445,543 |
| 2021-12-10 | $7.64 | $7.66 | $7.56 | $7.63 | $7.49 | 230,178 |
| 2021-12-09 | $7.61 | $7.71 | $7.59 | $7.61 | $7.47 | 211,063 |
| 2021-12-08 | $7.59 | $7.83 | $7.59 | $7.77 | $7.63 | 252,081 |
| 2021-12-07 | $7.71 | $7.83 | $7.60 | $7.61 | $7.47 | 286,531 |
| 2021-12-06 | $7.59 | $7.82 | $7.57 | $7.66 | $7.52 | 307,655 |
| 2021-12-03 | $7.60 | $7.69 | $7.52 | $7.56 | $7.42 | 289,112 |
| 2021-12-02 | $7.60 | $7.71 | $7.52 | $7.62 | $7.48 | 652,091 |
| 2021-12-01 | $7.87 | $7.88 | $7.54 | $7.58 | $7.44 | 760,510 |
| 2021-11-30 | $7.70 | $7.85 | $7.62 | $7.69 | $7.55 | 3,925,079 |
| 2021-11-29 | $7.99 | $7.99 | $7.71 | $7.79 | $7.65 | 832,189 |
| 2021-11-26 | $8.17 | $8.30 | $7.87 | $7.94 | $7.72 | 465,923 |
| 2021-11-24 | $8.24 | $8.42 | $8.13 | $8.33 | $8.10 | 422,780 |
| 2021-11-23 | $8.51 | $8.55 | $8.21 | $8.23 | $8.00 | 498,206 |
| 2021-11-22 | $8.35 | $8.57 | $8.27 | $8.46 | $8.23 | 368,702 |
| 2021-11-19 | $8.42 | $8.46 | $8.17 | $8.34 | $8.11 | 573,899 |
| 2021-11-18 | $8.67 | $8.67 | $8.43 | $8.52 | $8.28 | 288,173 |
| 2021-11-17 | $8.52 | $8.64 | $8.48 | $8.58 | $8.34 | 277,471 |
| 2021-11-16 | $8.55 | $8.79 | $8.40 | $8.58 | $8.34 | 440,474 |
| 2021-11-15 | $8.59 | $8.66 | $8.52 | $8.55 | $8.31 | 451,499 |
| 2021-11-12 | $8.90 | $8.99 | $8.60 | $8.61 | $8.37 | 297,073 |
| 2021-11-11 | $9.06 | $9.09 | $8.91 | $8.92 | $8.67 | 269,021 |
| 2021-11-10 | $9.00 | $9.21 | $9.00 | $9.04 | $8.79 | 279,154 |
| 2021-11-09 | $9.02 | $9.32 | $9.00 | $9.09 | $8.84 | 242,206 |
| 2021-11-08 | $8.99 | $9.23 | $8.93 | $9.08 | $8.83 | 316,797 |
| 2021-11-05 | $8.86 | $9.28 | $8.71 | $8.97 | $8.72 | 470,346 |
| 2021-11-04 | $8.66 | $8.97 | $8.58 | $8.81 | $8.57 | 557,722 |
| 2021-11-03 | $8.46 | $8.75 | $8.38 | $8.62 | $8.38 | 275,123 |
| 2021-11-02 | $8.55 | $8.55 | $8.37 | $8.40 | $8.17 | 262,621 |
| 2021-11-01 | $8.58 | $8.78 | $8.51 | $8.57 | $8.33 | 296,882 |
| 2021-10-29 | $8.51 | $8.62 | $8.47 | $8.56 | $8.32 | 471,541 |
| 2021-10-28 | $8.31 | $8.56 | $8.31 | $8.51 | $8.27 | 277,978 |
| 2021-10-27 | $8.28 | $8.39 | $8.22 | $8.31 | $8.08 | 303,354 |
| 2021-10-26 | $8.38 | $8.45 | $8.28 | $8.32 | $8.09 | 341,508 |
| 2021-10-25 | $8.27 | $8.58 | $8.19 | $8.32 | $8.09 | 276,267 |
| 2021-10-22 | $8.30 | $8.42 | $8.27 | $8.32 | $8.09 | 375,944 |
| 2021-10-21 | $8.55 | $8.59 | $8.16 | $8.38 | $8.15 | 648,701 |
| 2021-10-20 | $8.80 | $8.80 | $8.50 | $8.63 | $8.39 | 609,564 |
| 2021-10-19 | $8.77 | $8.84 | $8.32 | $8.75 | $8.51 | 1,012,848 |
| 2021-10-18 | $9.19 | $9.25 | $8.50 | $8.78 | $8.54 | 2,418,332 |
| 2021-10-15 | $12.16 | $12.16 | $9.33 | $9.40 | $9.14 | 2,846,741 |
| 2021-10-14 | $12.23 | $12.30 | $12.13 | $12.17 | $11.83 | 105,327 |
| 2021-10-13 | $12.34 | $12.37 | $12.09 | $12.14 | $11.80 | 143,233 |
| 2021-10-12 | $12.20 | $12.41 | $12.14 | $12.36 | $12.02 | 99,572 |
| 2021-10-11 | $11.96 | $12.22 | $11.95 | $12.21 | $11.87 | 85,917 |
| 2021-10-08 | $12.10 | $12.10 | $11.94 | $11.96 | $11.63 | 60,209 |
| 2021-10-07 | $11.86 | $12.13 | $11.85 | $12.08 | $11.75 | 106,055 |
| 2021-10-06 | $11.68 | $11.83 | $11.51 | $11.80 | $11.47 | 74,971 |
| 2021-10-05 | $11.82 | $11.89 | $11.68 | $11.76 | $11.43 | 93,665 |
| 2021-10-04 | $11.67 | $11.90 | $11.67 | $11.80 | $11.47 | 100,659 |
| 2021-10-01 | $11.90 | $11.90 | $11.61 | $11.71 | $11.39 | 163,088 |
| 2021-09-30 | $11.88 | $11.99 | $11.80 | $11.87 | $11.54 | 248,860 |
| 2021-09-29 | $11.90 | $11.94 | $11.81 | $11.87 | $11.54 | 92,950 |
| 2021-09-28 | $11.99 | $12.00 | $11.76 | $11.85 | $11.52 | 171,243 |
| 2021-09-27 | $11.92 | $12.15 | $11.88 | $12.01 | $11.68 | 124,959 |
| 2021-09-24 | $12.09 | $12.11 | $11.81 | $11.86 | $11.53 | 123,193 |
| 2021-09-23 | $11.95 | $12.17 | $11.88 | $12.11 | $11.77 | 178,206 |
| 2021-09-22 | $11.81 | $11.97 | $11.75 | $11.91 | $11.58 | 162,152 |
| 2021-09-21 | $11.57 | $11.80 | $11.57 | $11.72 | $11.40 | 105,577 |
| 2021-09-20 | $11.48 | $11.64 | $11.41 | $11.58 | $11.26 | 203,774 |
| 2021-09-17 | $11.65 | $11.78 | $11.55 | $11.75 | $11.42 | 619,232 |
| 2021-09-16 | $11.50 | $11.59 | $11.45 | $11.57 | $11.25 | 145,301 |
| 2021-09-15 | $11.38 | $11.57 | $11.34 | $11.51 | $11.19 | 179,151 |
| 2021-09-14 | $11.46 | $11.46 | $11.25 | $11.32 | $11.01 | 94,546 |
| 2021-09-13 | $11.63 | $11.80 | $11.36 | $11.40 | $11.08 | 152,014 |
| 2021-09-10 | $11.57 | $11.58 | $11.41 | $11.51 | $11.19 | 190,118 |
| 2021-09-09 | $11.43 | $11.56 | $11.41 | $11.48 | $11.16 | 161,553 |
| 2021-09-08 | $11.53 | $11.61 | $11.43 | $11.52 | $11.20 | 346,787 |
| 2021-09-07 | $11.82 | $11.86 | $11.58 | $11.59 | $11.27 | 115,537 |
| 2021-09-03 | $11.75 | $11.88 | $11.64 | $11.87 | $11.54 | 112,080 |
| 2021-09-02 | $11.78 | $11.79 | $11.63 | $11.78 | $11.45 | 82,412 |
| 2021-09-01 | $11.58 | $11.73 | $11.37 | $11.71 | $11.39 | 132,273 |
| 2021-08-31 | $11.58 | $11.58 | $11.44 | $11.54 | $11.22 | 151,707 |
| 2021-08-30 | $11.69 | $11.69 | $11.49 | $11.54 | $11.22 | 94,597 |
| 2021-08-27 | $11.40 | $11.78 | $11.40 | $11.76 | $11.30 | 170,334 |
| 2021-08-26 | $11.68 | $11.70 | $11.36 | $11.37 | $10.93 | 130,324 |
| 2021-08-25 | $11.68 | $11.76 | $11.64 | $11.69 | $11.23 | 124,412 |
| 2021-08-24 | $11.60 | $11.67 | $11.50 | $11.61 | $11.16 | 97,168 |
| 2021-08-23 | $11.58 | $11.68 | $11.53 | $11.59 | $11.14 | 91,530 |
| 2021-08-20 | $11.23 | $11.57 | $11.22 | $11.53 | $11.08 | 124,378 |
| 2021-08-19 | $11.32 | $11.41 | $11.13 | $11.29 | $10.85 | 155,254 |
| 2021-08-18 | $11.51 | $11.60 | $11.42 | $11.42 | $10.98 | 126,398 |
| 2021-08-17 | $11.45 | $11.59 | $11.39 | $11.55 | $11.10 | 132,641 |
| 2021-08-16 | $11.65 | $11.65 | $11.56 | $11.58 | $11.13 | 99,728 |
| 2021-08-13 | $11.58 | $11.71 | $11.48 | $11.64 | $11.19 | 187,111 |
| 2021-08-12 | $11.80 | $11.86 | $11.52 | $11.59 | $11.14 | 128,757 |
| 2021-08-11 | $11.63 | $11.77 | $11.56 | $11.76 | $11.30 | 131,628 |
| 2021-08-10 | $11.62 | $11.71 | $11.52 | $11.57 | $11.12 | 127,276 |
| 2021-08-09 | $11.67 | $11.69 | $11.54 | $11.63 | $11.18 | 143,744 |
| 2021-08-06 | $11.66 | $11.84 | $11.50 | $11.74 | $11.28 | 178,162 |
| 2021-08-05 | $11.54 | $11.73 | $11.52 | $11.63 | $11.18 | 242,482 |
| 2021-08-04 | $11.45 | $11.63 | $11.43 | $11.54 | $11.09 | 176,655 |
| 2021-08-03 | $11.59 | $11.63 | $11.37 | $11.54 | $11.09 | 152,732 |
| 2021-08-02 | $11.65 | $11.83 | $11.56 | $11.58 | $11.13 | 157,576 |
| 2021-07-30 | $11.68 | $11.89 | $11.63 | $11.69 | $11.23 | 281,572 |
| 2021-07-29 | $11.67 | $11.79 | $11.61 | $11.65 | $11.20 | 122,800 |
| 2021-07-28 | $11.79 | $11.88 | $11.57 | $11.66 | $11.21 | 257,997 |
| 2021-07-27 | $12.20 | $12.20 | $11.63 | $11.74 | $11.28 | 254,314 |
| 2021-07-26 | $11.72 | $12.22 | $11.68 | $12.19 | $11.72 | 330,784 |
| 2021-07-23 | $11.66 | $11.75 | $11.58 | $11.66 | $11.21 | 106,471 |
| 2021-07-22 | $11.75 | $11.75 | $11.56 | $11.66 | $11.21 | 111,755 |
| 2021-07-21 | $11.64 | $11.99 | $11.64 | $11.85 | $11.39 | 193,015 |
| 2021-07-20 | $11.57 | $11.86 | $11.52 | $11.64 | $11.19 | 219,255 |
| 2021-07-19 | $11.37 | $11.58 | $11.24 | $11.51 | $11.06 | 386,871 |
| 2021-07-16 | $11.68 | $11.69 | $11.54 | $11.59 | $11.14 | 232,889 |
| 2021-07-15 | $11.56 | $11.68 | $11.48 | $11.61 | $11.16 | 153,219 |
| 2021-07-14 | $11.61 | $11.69 | $11.58 | $11.60 | $11.15 | 194,629 |
| 2021-07-13 | $11.83 | $11.89 | $11.56 | $11.58 | $11.13 | 194,843 |
| 2021-07-12 | $11.85 | $11.93 | $11.81 | $11.83 | $11.37 | 154,178 |
| 2021-07-09 | $11.66 | $11.91 | $11.55 | $11.88 | $11.42 | 145,954 |
| 2021-07-08 | $11.31 | $11.55 | $11.23 | $11.50 | $11.05 | 266,628 |
| 2021-07-07 | $11.64 | $11.73 | $11.58 | $11.66 | $11.21 | 110,145 |
| 2021-07-06 | $11.56 | $11.67 | $11.41 | $11.65 | $11.20 | 172,388 |
| 2021-07-02 | $11.78 | $11.88 | $11.57 | $11.62 | $11.17 | 95,536 |
| 2021-07-01 | $11.77 | $11.84 | $11.67 | $11.73 | $11.27 | 153,021 |
| 2021-06-30 | $11.59 | $11.79 | $11.59 | $11.70 | $11.24 | 178,645 |
| 2021-06-29 | $11.74 | $11.81 | $11.62 | $11.67 | $11.22 | 113,730 |
| 2021-06-28 | $12.00 | $12.00 | $11.55 | $11.71 | $11.25 | 155,160 |
| 2021-06-25 | $11.97 | $12.10 | $11.88 | $11.99 | $11.52 | 1,465,142 |
| 2021-06-24 | $11.91 | $12.03 | $11.79 | $11.94 | $11.48 | 258,085 |
| 2021-06-23 | $11.83 | $11.99 | $11.75 | $11.87 | $11.41 | 342,333 |
| 2021-06-22 | $11.85 | $11.85 | $11.60 | $11.76 | $11.30 | 156,041 |
| 2021-06-21 | $11.58 | $11.89 | $11.54 | $11.85 | $11.39 | 203,878 |
| 2021-06-18 | $11.63 | $11.75 | $11.50 | $11.51 | $11.06 | 685,491 |
| 2021-06-17 | $11.74 | $11.79 | $11.50 | $11.71 | $11.25 | 227,533 |
| 2021-06-16 | $11.73 | $11.92 | $11.72 | $11.83 | $11.37 | 199,342 |
| 2021-06-15 | $11.99 | $11.99 | $11.72 | $11.82 | $11.36 | 220,859 |
| 2021-06-14 | $11.98 | $12.09 | $11.84 | $11.98 | $11.51 | 191,082 |
| 2021-06-11 | $12.18 | $12.18 | $11.94 | $12.01 | $11.54 | 170,351 |
| 2021-06-10 | $12.50 | $12.50 | $12.19 | $12.21 | $11.73 | 162,078 |
| 2021-06-09 | $12.27 | $12.57 | $12.21 | $12.50 | $12.01 | 363,233 |
| 2021-06-08 | $11.65 | $12.26 | $11.57 | $12.22 | $11.74 | 396,174 |
| 2021-06-07 | $11.55 | $11.68 | $11.41 | $11.60 | $11.15 | 148,706 |
| 2021-06-04 | $11.63 | $11.63 | $11.42 | $11.54 | $11.09 | 237,559 |
| 2021-06-03 | $11.73 | $11.73 | $11.48 | $11.56 | $11.11 | 342,618 |
| 2021-06-02 | $12.00 | $12.00 | $11.74 | $11.88 | $11.42 | 220,846 |
| 2021-06-01 | $11.93 | $11.97 | $11.83 | $11.88 | $11.42 | 267,267 |
| 2021-05-28 | $12.09 | $12.09 | $11.84 | $11.95 | $11.48 | 178,740 |
| 2021-05-27 | $11.93 | $12.02 | $11.91 | $11.98 | $11.51 | 145,055 |
| 2021-05-26 | $11.85 | $12.17 | $11.83 | $12.15 | $11.55 | 141,218 |
| 2021-05-25 | $12.15 | $12.15 | $11.85 | $11.85 | $11.26 | 236,318 |
| 2021-05-24 | $12.25 | $12.27 | $11.98 | $12.10 | $11.50 | 210,594 |
| 2021-05-21 | $11.97 | $12.08 | $11.93 | $12.08 | $11.48 | 219,796 |
| 2021-05-20 | $11.85 | $12.03 | $11.75 | $11.92 | $11.33 | 161,040 |
| 2021-05-19 | $11.88 | $11.95 | $11.48 | $11.87 | $11.28 | 323,156 |
| 2021-05-18 | $12.04 | $12.17 | $11.96 | $12.03 | $11.43 | 167,284 |
| 2021-05-17 | $12.14 | $12.14 | $11.95 | $12.08 | $11.48 | 152,516 |
| 2021-05-14 | $12.08 | $12.24 | $12.00 | $12.21 | $11.60 | 164,847 |
| 2021-05-13 | $11.73 | $12.11 | $11.67 | $12.01 | $11.41 | 220,469 |
| 2021-05-12 | $11.96 | $12.00 | $11.55 | $11.59 | $11.01 | 224,960 |
| 2021-05-11 | $12.13 | $12.22 | $11.89 | $12.00 | $11.40 | 216,595 |
| 2021-05-10 | $12.49 | $12.78 | $12.28 | $12.29 | $11.68 | 340,421 |
| 2021-05-07 | $12.05 | $12.40 | $11.89 | $12.39 | $11.77 | 359,865 |
| 2021-05-06 | $11.70 | $11.97 | $11.56 | $11.93 | $11.34 | 193,010 |
| 2021-05-05 | $11.55 | $11.67 | $11.51 | $11.60 | $11.02 | 130,513 |
| 2021-05-04 | $12.00 | $12.04 | $11.55 | $11.57 | $11.00 | 462,017 |
| 2021-05-03 | $11.74 | $12.00 | $11.60 | $11.98 | $11.39 | 319,024 |
| 2021-04-30 | $11.50 | $11.64 | $11.36 | $11.63 | $11.05 | 255,967 |
| 2021-04-29 | $11.66 | $11.92 | $11.51 | $11.58 | $11.01 | 149,272 |
| 2021-04-28 | $11.64 | $11.68 | $11.51 | $11.58 | $11.01 | 159,673 |
| 2021-04-27 | $11.58 | $11.65 | $11.41 | $11.57 | $11.00 | 243,963 |
| 2021-04-26 | $11.43 | $11.56 | $11.37 | $11.47 | $10.90 | 211,495 |
| 2021-04-23 | $11.17 | $11.38 | $11.17 | $11.35 | $10.79 | 188,105 |
| 2021-04-22 | $11.24 | $11.29 | $11.10 | $11.11 | $10.56 | 124,151 |
| 2021-04-21 | $11.03 | $11.22 | $10.95 | $11.15 | $10.60 | 178,703 |
| 2021-04-20 | $11.04 | $11.19 | $10.90 | $11.07 | $10.52 | 198,359 |
| 2021-04-19 | $11.12 | $11.22 | $11.01 | $11.09 | $10.54 | 310,030 |
| 2021-04-16 | $11.40 | $11.40 | $11.14 | $11.21 | $10.65 | 172,981 |
| 2021-04-15 | $11.13 | $11.34 | $11.03 | $11.25 | $10.69 | 269,269 |
| 2021-04-14 | $10.90 | $11.21 | $10.90 | $10.97 | $10.43 | 404,100 |
| 2021-04-13 | $10.87 | $10.96 | $10.72 | $10.88 | $10.34 | 171,685 |
| 2021-04-12 | $10.55 | $10.92 | $10.55 | $10.87 | $10.33 | 184,374 |
| 2021-04-09 | $10.43 | $10.67 | $10.42 | $10.60 | $10.07 | 249,201 |
| 2021-04-08 | $10.41 | $10.47 | $10.28 | $10.45 | $9.93 | 91,587 |
| 2021-04-07 | $10.55 | $10.55 | $10.30 | $10.39 | $9.87 | 146,157 |
| 2021-04-06 | $10.53 | $10.58 | $10.43 | $10.53 | $10.01 | 98,382 |
| 2021-04-05 | $10.50 | $10.58 | $10.33 | $10.46 | $9.94 | 122,764 |
| 2021-04-01 | $10.29 | $10.45 | $10.18 | $10.44 | $9.92 | 126,929 |
| 2021-03-31 | $10.16 | $10.27 | $10.09 | $10.18 | $9.67 | 208,164 |
| 2021-03-30 | $10.10 | $10.22 | $10.06 | $10.16 | $9.66 | 144,559 |
| 2021-03-29 | $10.29 | $10.33 | $10.02 | $10.06 | $9.56 | 227,400 |
| 2021-03-26 | $10.16 | $10.33 | $10.04 | $10.31 | $9.80 | 170,917 |
| 2021-03-25 | $9.93 | $10.25 | $9.83 | $10.09 | $9.59 | 286,482 |
| 2021-03-24 | $10.19 | $10.37 | $9.96 | $9.97 | $9.48 | 204,675 |
| 2021-03-23 | $10.49 | $10.62 | $10.11 | $10.21 | $9.70 | 192,251 |
| 2021-03-22 | $10.59 | $10.65 | $10.35 | $10.59 | $10.06 | 223,170 |
| 2021-03-19 | $10.55 | $10.75 | $10.32 | $10.42 | $9.90 | 593,056 |
| 2021-03-18 | $10.85 | $10.85 | $10.50 | $10.54 | $10.02 | 143,374 |
| 2021-03-17 | $10.83 | $10.91 | $10.66 | $10.89 | $10.35 | 130,753 |
| 2021-03-16 | $11.02 | $11.02 | $10.74 | $10.81 | $10.27 | 171,219 |
| 2021-03-15 | $11.00 | $11.13 | $10.81 | $10.98 | $10.43 | 229,593 |
| 2021-03-12 | $10.96 | $10.96 | $10.79 | $10.95 | $10.41 | 157,478 |
| 2021-03-11 | $10.79 | $11.00 | $10.72 | $10.90 | $10.36 | 256,239 |
| 2021-03-10 | $10.50 | $10.81 | $10.44 | $10.70 | $10.17 | 178,567 |
| 2021-03-09 | $10.66 | $10.87 | $10.46 | $10.48 | $9.96 | 185,864 |
| 2021-03-08 | $10.48 | $10.68 | $10.27 | $10.55 | $10.03 | 219,760 |
| 2021-03-05 | $10.31 | $10.40 | $10.03 | $10.40 | $9.88 | 246,927 |
| 2021-03-04 | $10.45 | $10.57 | $10.10 | $10.16 | $9.66 | 211,558 |
| 2021-03-03 | $10.48 | $10.58 | $10.37 | $10.42 | $9.90 | 178,573 |
| 2021-03-02 | $10.60 | $10.72 | $10.46 | $10.52 | $10.00 | 178,898 |
| 2021-03-01 | $10.34 | $10.63 | $10.33 | $10.59 | $10.06 | 193,338 |
| 2021-02-26 | $10.51 | $10.55 | $10.19 | $10.21 | $9.70 | 284,662 |
| 2021-02-25 | $11.05 | $11.06 | $10.53 | $10.61 | $10.08 | 317,599 |
| 2021-02-24 | $11.20 | $11.30 | $11.06 | $11.26 | $10.57 | 270,730 |
| 2021-02-23 | $11.13 | $11.30 | $11.05 | $11.18 | $10.49 | 310,591 |
| 2021-02-22 | $10.88 | $11.13 | $10.79 | $11.11 | $10.43 | 226,067 |
| 2021-02-19 | $10.57 | $10.93 | $10.50 | $10.92 | $10.25 | 271,354 |
| 2021-02-18 | $10.49 | $10.63 | $10.40 | $10.55 | $9.90 | 165,620 |
| 2021-02-17 | $11.00 | $11.00 | $10.28 | $10.48 | $9.83 | 205,617 |
| 2021-02-16 | $10.91 | $11.03 | $10.57 | $10.62 | $9.97 | 284,809 |
| 2021-02-12 | $10.59 | $10.83 | $10.13 | $10.51 | $9.86 | 821,448 |
| 2021-02-11 | $11.17 | $11.43 | $11.15 | $11.39 | $10.69 | 300,108 |
| 2021-02-10 | $11.07 | $11.20 | $10.94 | $11.15 | $10.46 | 264,634 |
| 2021-02-09 | $10.85 | $11.07 | $10.75 | $10.94 | $10.27 | 292,517 |
| 2021-02-08 | $10.69 | $10.87 | $10.51 | $10.85 | $10.18 | 433,434 |
| 2021-02-05 | $10.65 | $10.69 | $10.08 | $10.41 | $9.77 | 702,734 |
| 2021-02-04 | $9.55 | $9.90 | $9.51 | $9.81 | $9.21 | 222,103 |
| 2021-02-03 | $9.52 | $9.63 | $9.34 | $9.54 | $8.95 | 178,568 |
| 2021-02-02 | $9.34 | $9.53 | $9.27 | $9.45 | $8.87 | 180,301 |
| 2021-02-01 | $9.13 | $9.29 | $8.94 | $9.28 | $8.71 | 168,379 |
| 2021-01-29 | $9.16 | $9.30 | $9.08 | $9.12 | $8.56 | 193,471 |
| 2021-01-28 | $9.11 | $9.35 | $9.02 | $9.21 | $8.64 | 200,402 |
| 2021-01-27 | $9.36 | $9.40 | $9.05 | $9.08 | $8.52 | 271,031 |
| 2021-01-26 | $9.75 | $9.80 | $9.40 | $9.49 | $8.91 | 189,129 |
| 2021-01-25 | $9.64 | $9.70 | $9.31 | $9.65 | $9.06 | 270,100 |
| 2021-01-22 | $9.63 | $9.72 | $9.43 | $9.72 | $9.12 | 156,950 |
| 2021-01-21 | $9.67 | $9.79 | $9.43 | $9.70 | $9.10 | 212,117 |
| 2021-01-20 | $9.61 | $9.76 | $9.60 | $9.67 | $9.07 | 92,191 |
| 2021-01-19 | $9.66 | $9.75 | $9.48 | $9.64 | $9.05 | 328,631 |
| 2021-01-15 | $9.50 | $9.59 | $9.37 | $9.53 | $8.94 | 133,880 |
| 2021-01-14 | $9.62 | $9.75 | $9.53 | $9.56 | $8.97 | 206,288 |
| 2021-01-13 | $9.50 | $9.60 | $9.35 | $9.57 | $8.98 | 151,389 |
| 2021-01-12 | $9.42 | $9.45 | $9.29 | $9.45 | $8.87 | 393,826 |
| 2021-01-11 | $9.42 | $9.50 | $9.30 | $9.41 | $8.83 | 151,420 |
| 2021-01-08 | $9.55 | $9.62 | $9.39 | $9.48 | $8.90 | 121,809 |
| 2021-01-07 | $9.45 | $9.58 | $9.31 | $9.54 | $8.95 | 175,005 |
| 2021-01-06 | $9.30 | $9.55 | $9.24 | $9.48 | $8.90 | 216,539 |
| 2021-01-05 | $9.05 | $9.32 | $9.04 | $9.15 | $8.59 | 217,109 |
| 2021-01-04 | $9.42 | $9.46 | $9.05 | $9.08 | $8.52 | 206,479 |
| 2020-12-31 | $9.20 | $9.41 | $9.10 | $9.36 | $8.78 | 164,616 |
| 2020-12-30 | $9.16 | $9.33 | $9.16 | $9.21 | $8.64 | 144,989 |
| 2020-12-29 | $9.35 | $9.53 | $9.14 | $9.19 | $8.62 | 245,356 |
| 2020-12-28 | $9.34 | $9.52 | $9.31 | $9.34 | $8.76 | 149,480 |
| 2020-12-24 | $9.13 | $9.36 | $9.10 | $9.25 | $8.68 | 77,534 |
| 2020-12-23 | $9.26 | $9.30 | $9.10 | $9.15 | $8.59 | 204,260 |
| 2020-12-22 | $9.11 | $9.19 | $8.97 | $9.10 | $8.54 | 265,183 |
| 2020-12-21 | $9.35 | $9.45 | $9.05 | $9.11 | $8.55 | 369,202 |
| 2020-12-18 | $10.14 | $10.16 | $9.45 | $9.46 | $8.88 | 1,243,352 |
| 2020-12-17 | $10.05 | $10.25 | $9.98 | $10.16 | $9.53 | 355,534 |
| 2020-12-16 | $10.00 | $10.05 | $9.90 | $9.98 | $9.37 | 280,727 |
| 2020-12-15 | $9.95 | $10.00 | $9.76 | $9.97 | $9.36 | 287,830 |
| 2020-12-14 | $9.49 | $9.87 | $9.49 | $9.86 | $9.25 | 589,336 |
| 2020-12-11 | $9.25 | $9.43 | $9.18 | $9.43 | $8.85 | 135,148 |
| 2020-12-10 | $9.31 | $9.34 | $9.25 | $9.28 | $8.71 | 164,825 |
| 2020-12-09 | $9.41 | $9.45 | $9.29 | $9.34 | $8.76 | 192,505 |
| 2020-12-08 | $9.28 | $9.43 | $9.28 | $9.33 | $8.76 | 283,112 |
| 2020-12-07 | $9.50 | $9.64 | $9.32 | $9.39 | $8.81 | 225,767 |
| 2020-12-04 | $9.33 | $9.41 | $9.25 | $9.41 | $8.83 | 251,438 |
| 2020-12-03 | $9.35 | $9.39 | $9.18 | $9.24 | $8.67 | 260,181 |
| 2020-12-02 | $9.49 | $9.55 | $9.36 | $9.37 | $8.79 | 193,118 |
| 2020-12-01 | $9.62 | $9.86 | $9.46 | $9.50 | $8.91 | 277,579 |
| 2020-11-30 | $9.65 | $9.77 | $9.48 | $9.59 | $9.00 | 218,034 |
| 2020-11-27 | $9.76 | $9.83 | $9.47 | $9.62 | $9.03 | 123,455 |
| 2020-11-25 | $10.00 | $10.00 | $9.84 | $9.87 | $9.13 | 154,930 |
| 2020-11-24 | $9.87 | $9.96 | $9.73 | $9.94 | $9.20 | 357,864 |
| 2020-11-23 | $9.88 | $10.00 | $9.72 | $9.76 | $9.03 | 205,651 |
| 2020-11-20 | $9.60 | $9.83 | $9.56 | $9.81 | $9.08 | 262,639 |
| 2020-11-19 | $9.73 | $9.82 | $9.39 | $9.61 | $8.89 | 277,856 |
| 2020-11-18 | $9.76 | $9.88 | $9.67 | $9.79 | $9.06 | 366,276 |
| 2020-11-17 | $9.40 | $9.79 | $9.31 | $9.65 | $8.93 | 190,533 |
| 2020-11-16 | $9.20 | $9.55 | $9.20 | $9.53 | $8.82 | 229,985 |
| 2020-11-13 | $8.92 | $9.17 | $8.85 | $9.12 | $8.44 | 237,839 |
| 2020-11-12 | $9.01 | $9.18 | $8.72 | $8.83 | $8.17 | 481,419 |
| 2020-11-11 | $9.04 | $9.31 | $8.89 | $9.10 | $8.42 | 144,028 |
| 2020-11-10 | $8.99 | $9.22 | $8.85 | $9.04 | $8.37 | 295,468 |
| 2020-11-09 | $9.26 | $9.79 | $8.90 | $8.91 | $8.25 | 291,807 |
| 2020-11-06 | $8.85 | $8.94 | $8.70 | $8.83 | $8.17 | 234,055 |
| 2020-11-05 | $8.72 | $8.90 | $8.69 | $8.81 | $8.15 | 146,196 |
| 2020-11-04 | $8.77 | $8.90 | $8.60 | $8.64 | $8.00 | 201,309 |
| 2020-11-03 | $8.79 | $8.95 | $8.61 | $8.91 | $8.25 | 244,536 |
| 2020-11-02 | $8.70 | $8.82 | $8.46 | $8.64 | $8.00 | 161,699 |
| 2020-10-30 | $8.88 | $9.19 | $8.43 | $8.69 | $8.04 | 298,118 |
| 2020-10-29 | $8.05 | $8.42 | $7.92 | $8.38 | $7.76 | 243,003 |
| 2020-10-28 | $8.06 | $8.22 | $7.98 | $8.09 | $7.49 | 234,622 |
| 2020-10-27 | $8.23 | $8.35 | $8.04 | $8.05 | $7.45 | 298,252 |
| 2020-10-26 | $8.24 | $8.36 | $8.15 | $8.27 | $7.65 | 300,953 |
| 2020-10-23 | $8.28 | $8.41 | $8.25 | $8.31 | $7.69 | 178,129 |
| 2020-10-22 | $8.23 | $8.29 | $8.15 | $8.22 | $7.61 | 317,388 |
| 2020-10-21 | $8.36 | $8.48 | $8.28 | $8.29 | $7.67 | 153,386 |
| 2020-10-20 | $8.28 | $8.48 | $8.25 | $8.41 | $7.78 | 238,129 |
| 2020-10-19 | $8.44 | $8.61 | $8.25 | $8.25 | $7.63 | 270,555 |
| 2020-10-16 | $8.63 | $8.74 | $8.30 | $8.48 | $7.85 | 485,441 |
| 2020-10-15 | $8.68 | $8.76 | $8.60 | $8.67 | $8.02 | 212,684 |
| 2020-10-14 | $8.74 | $8.82 | $8.64 | $8.72 | $8.07 | 460,133 |
| 2020-10-13 | $8.80 | $8.84 | $8.65 | $8.68 | $8.03 | 185,836 |
| 2020-10-12 | $8.89 | $8.96 | $8.82 | $8.89 | $8.23 | 193,755 |
| 2020-10-09 | $9.12 | $9.15 | $8.89 | $8.90 | $8.24 | 312,721 |
| 2020-10-08 | $9.19 | $9.25 | $9.04 | $9.06 | $8.38 | 416,541 |
| 2020-10-07 | $8.97 | $9.16 | $8.97 | $9.12 | $8.44 | 190,493 |
| 2020-10-06 | $9.05 | $9.07 | $8.72 | $8.93 | $8.26 | 358,249 |
| 2020-10-05 | $9.04 | $9.23 | $8.82 | $8.92 | $8.25 | 165,265 |
| 2020-10-02 | $8.75 | $9.00 | $8.75 | $8.97 | $8.30 | 291,362 |
| 2020-10-01 | $8.96 | $9.14 | $8.88 | $8.93 | $8.26 | 327,922 |
| 2020-09-30 | $9.21 | $9.24 | $8.82 | $8.93 | $8.26 | 238,086 |
| 2020-09-29 | $9.01 | $9.25 | $8.97 | $9.18 | $8.50 | 145,206 |
| 2020-09-28 | $8.77 | $9.07 | $8.77 | $9.01 | $8.34 | 117,232 |
| 2020-09-25 | $8.46 | $8.70 | $8.46 | $8.65 | $8.00 | 148,116 |
| 2020-09-24 | $8.54 | $8.61 | $8.41 | $8.46 | $7.83 | 356,167 |
| 2020-09-23 | $8.90 | $8.93 | $8.49 | $8.50 | $7.87 | 199,576 |
| 2020-09-22 | $8.76 | $9.07 | $8.71 | $8.95 | $8.28 | 203,290 |
| 2020-09-21 | $9.00 | $9.00 | $8.43 | $8.68 | $8.03 | 336,845 |
| 2020-09-18 | $9.36 | $9.42 | $8.90 | $9.17 | $8.49 | 584,863 |
| 2020-09-17 | $9.32 | $9.37 | $9.14 | $9.30 | $8.61 | 197,740 |
| 2020-09-16 | $9.32 | $9.45 | $9.29 | $9.32 | $8.62 | 243,919 |
| 2020-09-15 | $9.35 | $9.60 | $9.30 | $9.30 | $8.61 | 158,186 |
| 2020-09-14 | $9.01 | $9.32 | $8.96 | $9.28 | $8.59 | 164,143 |
| 2020-09-11 | $9.34 | $9.34 | $9.00 | $9.04 | $8.37 | 177,141 |
| 2020-09-10 | $9.53 | $9.60 | $9.33 | $9.34 | $8.64 | 196,032 |
| 2020-09-09 | $9.41 | $9.60 | $9.40 | $9.51 | $8.80 | 187,064 |
| 2020-09-08 | $9.60 | $9.65 | $9.36 | $9.37 | $8.67 | 164,696 |
| 2020-09-04 | $9.90 | $9.90 | $9.53 | $9.68 | $8.96 | 182,861 |
| 2020-09-03 | $9.98 | $10.03 | $9.71 | $9.77 | $9.04 | 174,614 |
| 2020-09-02 | $10.00 | $10.00 | $9.86 | $9.96 | $9.22 | 131,954 |
| 2020-09-01 | $9.85 | $10.01 | $9.71 | $10.00 | $9.25 | 137,468 |
| 2020-08-31 | $10.00 | $10.09 | $9.81 | $9.93 | $9.19 | 266,443 |
| 2020-08-28 | $10.06 | $10.11 | $9.90 | $10.09 | $9.34 | 166,697 |
| 2020-08-27 | $10.10 | $10.29 | $10.03 | $10.14 | $9.26 | 311,278 |
| 2020-08-26 | $10.09 | $10.14 | $9.96 | $10.01 | $9.14 | 182,993 |
| 2020-08-25 | $10.29 | $10.30 | $10.06 | $10.15 | $9.27 | 140,666 |
| 2020-08-24 | $10.26 | $10.28 | $10.09 | $10.22 | $9.33 | 227,426 |
| 2020-08-21 | $10.38 | $10.42 | $9.98 | $10.11 | $9.23 | 514,192 |
| 2020-08-20 | $10.45 | $10.49 | $10.22 | $10.38 | $9.48 | 166,205 |
| 2020-08-19 | $10.42 | $10.44 | $10.27 | $10.44 | $9.53 | 241,002 |
| 2020-08-18 | $10.25 | $10.27 | $10.13 | $10.25 | $9.36 | 208,828 |
| 2020-08-17 | $9.94 | $10.17 | $9.94 | $10.16 | $9.28 | 248,497 |
| 2020-08-14 | $9.78 | $10.13 | $9.78 | $9.93 | $9.07 | 123,585 |
| 2020-08-13 | $10.00 | $10.08 | $9.72 | $9.88 | $9.02 | 172,141 |
| 2020-08-12 | $10.05 | $10.19 | $10.01 | $10.03 | $9.16 | 132,728 |
| 2020-08-11 | $10.13 | $10.16 | $9.92 | $9.95 | $9.09 | 134,585 |
| 2020-08-10 | $9.77 | $10.11 | $9.73 | $9.93 | $9.07 | 230,926 |
| 2020-08-07 | $9.56 | $9.96 | $9.56 | $9.70 | $8.86 | 292,899 |
| 2020-08-06 | $9.66 | $9.70 | $9.45 | $9.57 | $8.74 | 188,841 |
| 2020-08-05 | $9.60 | $9.70 | $9.50 | $9.56 | $8.73 | 120,422 |
| 2020-08-04 | $9.13 | $9.67 | $8.77 | $9.60 | $8.77 | 396,900 |
| 2020-08-03 | $9.80 | $10.00 | $9.56 | $9.93 | $9.07 | 169,950 |
| 2020-07-31 | $9.97 | $10.00 | $9.54 | $9.76 | $8.91 | 176,148 |
| 2020-07-30 | $10.02 | $10.02 | $9.80 | $10.00 | $9.13 | 175,884 |
| 2020-07-29 | $9.87 | $10.14 | $9.87 | $10.07 | $9.20 | 185,151 |
| 2020-07-28 | $9.46 | $9.92 | $9.46 | $9.87 | $9.01 | 166,581 |
| 2020-07-27 | $9.38 | $9.57 | $9.35 | $9.54 | $8.71 | 272,656 |
| 2020-07-24 | $9.70 | $9.76 | $9.40 | $9.43 | $8.61 | 159,777 |
| 2020-07-23 | $9.73 | $9.77 | $9.58 | $9.68 | $8.84 | 125,221 |
| 2020-07-22 | $9.61 | $9.92 | $9.60 | $9.71 | $8.87 | 228,802 |
| 2020-07-21 | $9.92 | $10.01 | $9.62 | $9.73 | $8.89 | 219,899 |
| 2020-07-20 | $9.61 | $9.83 | $9.46 | $9.75 | $8.90 | 151,949 |
| 2020-07-17 | $9.44 | $9.70 | $9.36 | $9.61 | $8.78 | 141,901 |
| 2020-07-16 | $9.60 | $9.65 | $9.35 | $9.45 | $8.63 | 120,978 |
| 2020-07-15 | $9.45 | $9.80 | $9.44 | $9.61 | $8.78 | 254,572 |
| 2020-07-14 | $9.25 | $9.31 | $9.12 | $9.29 | $8.48 | 182,645 |
| 2020-07-13 | $9.27 | $9.39 | $8.96 | $9.21 | $8.41 | 228,105 |
| 2020-07-10 | $8.87 | $9.42 | $8.75 | $9.20 | $8.40 | 496,344 |
| 2020-07-09 | $8.62 | $8.62 | $8.20 | $8.32 | $7.60 | 190,741 |
| 2020-07-08 | $8.62 | $8.79 | $8.35 | $8.70 | $7.94 | 171,786 |
| 2020-07-07 | $8.70 | $8.86 | $8.55 | $8.66 | $7.91 | 149,762 |
| 2020-07-06 | $9.13 | $9.13 | $8.69 | $8.86 | $8.09 | 125,484 |
| 2020-07-02 | $8.78 | $9.00 | $8.60 | $8.90 | $8.13 | 210,391 |
| 2020-07-01 | $8.83 | $8.90 | $8.60 | $8.75 | $7.99 | 185,373 |
| 2020-06-30 | $8.64 | $8.88 | $8.61 | $8.85 | $8.08 | 206,402 |
| 2020-06-29 | $8.56 | $8.76 | $8.42 | $8.74 | $7.98 | 134,153 |
| 2020-06-26 | $8.20 | $8.47 | $7.96 | $8.42 | $7.69 | 590,693 |
| 2020-06-25 | $8.41 | $8.57 | $8.16 | $8.30 | $7.58 | 297,117 |
| 2020-06-24 | $8.30 | $8.65 | $8.24 | $8.52 | $7.78 | 380,279 |
| 2020-06-23 | $8.69 | $8.69 | $8.43 | $8.46 | $7.73 | 114,605 |
| 2020-06-22 | $8.40 | $8.59 | $8.30 | $8.55 | $7.81 | 127,044 |
| 2020-06-19 | $8.43 | $8.65 | $8.41 | $8.55 | $7.81 | 319,153 |
| 2020-06-18 | $8.28 | $8.49 | $8.24 | $8.40 | $7.67 | 115,450 |
| 2020-06-17 | $8.81 | $8.82 | $8.38 | $8.46 | $7.73 | 130,280 |
| 2020-06-16 | $8.92 | $8.99 | $8.60 | $8.79 | $8.03 | 206,443 |
| 2020-06-15 | $8.13 | $8.51 | $8.08 | $8.50 | $7.76 | 188,080 |
| 2020-06-12 | $8.38 | $8.68 | $8.13 | $8.44 | $7.71 | 321,093 |
| 2020-06-11 | $8.00 | $8.23 | $7.90 | $7.99 | $7.30 | 492,110 |
| 2020-06-10 | $8.96 | $9.06 | $8.43 | $8.51 | $7.77 | 128,041 |
| 2020-06-09 | $8.75 | $9.02 | $8.74 | $8.95 | $8.17 | 143,068 |
| 2020-06-08 | $9.01 | $9.19 | $8.90 | $9.00 | $8.22 | 193,924 |
| 2020-06-05 | $9.17 | $9.44 | $8.87 | $8.95 | $8.17 | 263,069 |
| 2020-06-04 | $8.73 | $8.83 | $8.62 | $8.80 | $8.04 | 255,558 |
| 2020-06-03 | $8.30 | $8.81 | $8.30 | $8.76 | $8.00 | 398,717 |
| 2020-06-02 | $8.13 | $8.24 | $8.00 | $8.06 | $7.36 | 151,364 |
| 2020-06-01 | $7.96 | $8.15 | $7.84 | $7.98 | $7.29 | 207,010 |
| 2020-05-29 | $8.07 | $8.30 | $7.76 | $7.85 | $7.17 | 289,689 |
| 2020-05-28 | $8.51 | $8.58 | $8.19 | $8.26 | $7.54 | 179,627 |
| 2020-05-27 | $8.56 | $8.61 | $8.17 | $8.42 | $7.57 | 292,766 |
| 2020-05-26 | $8.15 | $8.44 | $8.05 | $8.31 | $7.47 | 283,046 |
| 2020-05-22 | $7.69 | $7.84 | $7.53 | $7.75 | $6.96 | 162,390 |
| 2020-05-21 | $7.43 | $7.70 | $7.40 | $7.58 | $6.81 | 245,216 |
| 2020-05-20 | $7.25 | $7.59 | $7.20 | $7.50 | $6.74 | 215,044 |
| 2020-05-19 | $7.34 | $7.48 | $7.09 | $7.10 | $6.38 | 189,205 |
| 2020-05-18 | $7.03 | $7.60 | $7.03 | $7.47 | $6.71 | 228,855 |
| 2020-05-15 | $6.84 | $6.93 | $6.66 | $6.80 | $6.11 | 170,630 |
| 2020-05-14 | $6.70 | $6.82 | $6.42 | $6.81 | $6.12 | 302,995 |
| 2020-05-13 | $7.34 | $7.34 | $6.80 | $6.85 | $6.15 | 206,925 |
| 2020-05-12 | $7.66 | $7.74 | $7.34 | $7.43 | $6.68 | 243,740 |
| 2020-05-11 | $7.65 | $7.79 | $7.20 | $7.70 | $6.92 | 333,415 |
| 2020-05-08 | $7.35 | $7.89 | $7.33 | $7.80 | $7.01 | 277,474 |
| 2020-05-07 | $7.38 | $7.56 | $7.16 | $7.25 | $6.51 | 211,363 |
| 2020-05-06 | $7.41 | $7.69 | $7.21 | $7.25 | $6.51 | 191,469 |
| 2020-05-05 | $7.27 | $7.54 | $7.24 | $7.40 | $6.65 | 355,692 |
| 2020-05-04 | $7.13 | $7.28 | $7.01 | $7.17 | $6.44 | 145,354 |
| 2020-05-01 | $7.55 | $7.55 | $6.82 | $7.15 | $6.42 | 189,842 |
| 2020-04-30 | $8.30 | $8.30 | $7.75 | $7.86 | $7.06 | 183,736 |
| 2020-04-29 | $8.26 | $8.48 | $8.06 | $8.22 | $7.39 | 237,334 |
| 2020-04-28 | $8.03 | $8.18 | $7.87 | $7.94 | $7.13 | 151,215 |
| 2020-04-27 | $7.40 | $7.93 | $7.35 | $7.80 | $7.01 | 161,044 |
| 2020-04-24 | $6.98 | $7.47 | $6.96 | $7.33 | $6.59 | 160,263 |
| 2020-04-23 | $6.67 | $7.12 | $6.67 | $7.01 | $6.30 | 184,421 |
| 2020-04-22 | $7.05 | $7.05 | $6.75 | $6.75 | $6.07 | 110,181 |
| 2020-04-21 | $6.70 | $6.95 | $6.70 | $6.85 | $6.15 | 119,561 |
| 2020-04-20 | $7.04 | $7.08 | $6.82 | $6.93 | $6.23 | 220,776 |
| 2020-04-17 | $6.95 | $7.44 | $6.95 | $7.32 | $6.58 | 172,083 |
| 2020-04-16 | $7.38 | $7.55 | $6.66 | $6.86 | $6.16 | 230,534 |
| 2020-04-15 | $7.37 | $7.68 | $7.30 | $7.47 | $6.71 | 294,811 |
| 2020-04-14 | $7.66 | $7.81 | $7.44 | $7.70 | $6.92 | 239,194 |
| 2020-04-13 | $7.55 | $7.59 | $7.13 | $7.45 | $6.69 | 241,457 |
| 2020-04-09 | $6.92 | $7.62 | $6.89 | $7.60 | $6.83 | 344,225 |
| 2020-04-08 | $6.50 | $6.76 | $6.38 | $6.66 | $5.98 | 323,870 |
| 2020-04-07 | $6.83 | $7.00 | $6.33 | $6.37 | $5.72 | 297,506 |
| 2020-04-06 | $6.39 | $6.79 | $6.25 | $6.70 | $6.02 | 301,104 |
| 2020-04-03 | $6.34 | $6.46 | $6.00 | $6.29 | $5.65 | 215,524 |
| 2020-04-02 | $6.50 | $6.72 | $6.28 | $6.42 | $5.77 | 260,678 |
| 2020-04-01 | $6.83 | $6.89 | $6.37 | $6.66 | $5.98 | 265,582 |
| 2020-03-31 | $7.60 | $7.85 | $6.94 | $7.22 | $6.49 | 313,984 |
| 2020-03-30 | $7.99 | $8.17 | $7.34 | $7.68 | $6.90 | 353,840 |
| 2020-03-27 | $7.34 | $8.33 | $7.18 | $7.92 | $7.12 | 379,603 |
| 2020-03-26 | $7.11 | $7.96 | $7.11 | $7.71 | $6.93 | 374,621 |
| 2020-03-25 | $6.44 | $7.55 | $6.44 | $7.00 | $6.29 | 322,671 |
| 2020-03-24 | $6.09 | $6.65 | $6.08 | $6.40 | $5.75 | 422,892 |
| 2020-03-23 | $5.89 | $6.15 | $5.57 | $5.78 | $5.19 | 372,812 |
| 2020-03-20 | $6.41 | $6.53 | $5.95 | $5.98 | $5.37 | 516,110 |
| 2020-03-19 | $5.21 | $6.64 | $5.13 | $6.34 | $5.70 | 550,422 |
| 2020-03-18 | $6.65 | $6.76 | $5.16 | $5.17 | $4.65 | 387,931 |
| 2020-03-17 | $6.85 | $7.18 | $6.41 | $7.04 | $6.33 | 384,393 |
| 2020-03-16 | $6.92 | $7.16 | $6.70 | $6.77 | $6.08 | 382,688 |
| 2020-03-13 | $7.03 | $7.85 | $6.84 | $7.85 | $7.05 | 338,262 |
| 2020-03-12 | $7.01 | $7.47 | $6.67 | $6.72 | $6.04 | 438,502 |
| 2020-03-11 | $8.09 | $8.09 | $7.38 | $7.46 | $6.70 | 313,812 |
| 2020-03-10 | $8.12 | $8.50 | $7.73 | $8.28 | $7.44 | 280,591 |
| 2020-03-09 | $8.76 | $8.76 | $7.89 | $7.95 | $7.14 | 365,408 |
| 2020-03-06 | $8.85 | $9.22 | $8.73 | $9.19 | $8.26 | 288,223 |
| 2020-03-05 | $9.37 | $9.45 | $8.91 | $9.09 | $8.17 | 342,719 |
| 2020-03-04 | $9.50 | $9.70 | $9.41 | $9.55 | $8.58 | 218,037 |
| 2020-03-03 | $9.48 | $9.76 | $9.35 | $9.41 | $8.46 | 180,180 |
| 2020-03-02 | $9.20 | $9.50 | $9.04 | $9.49 | $8.53 | 233,736 |
| 2020-02-28 | $9.25 | $9.29 | $9.01 | $9.19 | $8.26 | 440,244 |
| 2020-02-27 | $9.86 | $9.95 | $9.44 | $9.44 | $8.48 | 278,698 |
| 2020-02-26 | $10.47 | $10.50 | $10.08 | $10.12 | $8.96 | 207,171 |
| 2020-02-25 | $10.82 | $10.88 | $10.38 | $10.45 | $9.26 | 236,940 |
| 2020-02-24 | $11.00 | $11.00 | $10.79 | $10.80 | $9.57 | 135,225 |
| 2020-02-21 | $11.00 | $11.11 | $10.90 | $11.11 | $9.84 | 169,919 |
| 2020-02-20 | $10.83 | $10.99 | $10.80 | $10.98 | $9.73 | 138,601 |
| 2020-02-19 | $10.99 | $11.01 | $10.85 | $10.86 | $9.62 | 174,877 |
| 2020-02-18 | $11.08 | $11.12 | $10.94 | $10.99 | $9.74 | 193,101 |
| 2020-02-14 | $11.23 | $11.30 | $10.83 | $11.01 | $9.75 | 188,170 |
| 2020-02-13 | $11.00 | $11.07 | $10.95 | $11.00 | $9.74 | 155,728 |
| 2020-02-12 | $10.80 | $11.02 | $10.77 | $11.00 | $9.74 | 184,062 |
| 2020-02-11 | $10.76 | $10.86 | $10.68 | $10.77 | $9.54 | 145,359 |
| 2020-02-10 | $10.55 | $10.74 | $10.55 | $10.72 | $9.50 | 126,566 |
| 2020-02-07 | $10.68 | $10.68 | $10.48 | $10.54 | $9.34 | 145,886 |
| 2020-02-06 | $10.56 | $10.72 | $10.50 | $10.65 | $9.43 | 283,155 |
| 2020-02-05 | $10.26 | $10.39 | $10.19 | $10.34 | $9.16 | 147,315 |
| 2020-02-04 | $10.25 | $10.31 | $10.10 | $10.23 | $9.06 | 152,226 |
| 2020-02-03 | $10.27 | $10.40 | $10.05 | $10.23 | $9.06 | 355,864 |
| 2020-01-31 | $10.28 | $10.33 | $10.20 | $10.26 | $9.09 | 288,356 |
| 2020-01-30 | $10.46 | $10.52 | $10.29 | $10.29 | $9.12 | 208,926 |
| 2020-01-29 | $10.54 | $10.59 | $10.42 | $10.51 | $9.31 | 185,084 |
| 2020-01-28 | $10.53 | $10.56 | $10.40 | $10.52 | $9.32 | 158,717 |
| 2020-01-27 | $10.58 | $10.58 | $10.42 | $10.51 | $9.31 | 188,877 |
| 2020-01-24 | $10.65 | $10.73 | $10.52 | $10.62 | $9.41 | 231,102 |
| 2020-01-23 | $10.84 | $10.92 | $10.65 | $10.68 | $9.46 | 238,329 |
| 2020-01-22 | $11.12 | $11.12 | $10.74 | $10.90 | $9.66 | 208,140 |
| 2020-01-21 | $11.23 | $11.23 | $11.11 | $11.13 | $9.86 | 134,833 |
| 2020-01-17 | $11.26 | $11.31 | $11.16 | $11.22 | $9.94 | 135,255 |
| 2020-01-16 | $11.16 | $11.26 | $11.07 | $11.24 | $9.96 | 204,186 |
| 2020-01-15 | $10.92 | $11.08 | $10.89 | $11.07 | $9.81 | 136,853 |
| 2020-01-14 | $10.80 | $10.93 | $10.75 | $10.91 | $9.66 | 166,607 |
| 2020-01-13 | $10.69 | $10.82 | $10.62 | $10.82 | $9.58 | 164,835 |
| 2020-01-10 | $10.71 | $10.75 | $10.63 | $10.66 | $9.44 | 175,401 |
| 2020-01-09 | $10.79 | $10.93 | $10.68 | $10.71 | $9.49 | 204,342 |
| 2020-01-08 | $11.04 | $11.04 | $10.77 | $10.78 | $9.55 | 223,692 |
| 2020-01-07 | $10.91 | $11.04 | $10.84 | $10.93 | $9.68 | 205,052 |
| 2020-01-06 | $10.93 | $11.23 | $10.87 | $11.13 | $9.86 | 223,141 |
| 2020-01-03 | $11.01 | $11.09 | $10.97 | $11.03 | $9.77 | 294,395 |
| 2020-01-02 | $11.53 | $11.53 | $11.03 | $11.08 | $9.82 | 211,993 |
| 2019-12-31 | $11.47 | $11.60 | $11.45 | $11.47 | $10.16 | 128,571 |
| 2019-12-30 | $11.41 | $11.47 | $11.36 | $11.47 | $10.16 | 215,899 |
| 2019-12-27 | $11.39 | $11.42 | $11.25 | $11.38 | $10.08 | 185,323 |
| 2019-12-26 | $11.37 | $11.42 | $11.27 | $11.39 | $10.09 | 174,984 |
| 2019-12-24 | $11.46 | $11.48 | $11.34 | $11.36 | $10.06 | 64,741 |
| 2019-12-23 | $11.49 | $11.57 | $11.44 | $11.45 | $10.14 | 132,377 |
| 2019-12-20 | $11.55 | $11.69 | $11.47 | $11.49 | $10.18 | 425,198 |
| 2019-12-19 | $11.49 | $11.56 | $11.49 | $11.53 | $10.21 | 184,864 |
| 2019-12-18 | $11.45 | $11.62 | $11.43 | $11.49 | $10.18 | 240,975 |
| 2019-12-17 | $11.59 | $11.67 | $11.44 | $11.46 | $10.15 | 165,062 |
| 2019-12-16 | $11.46 | $11.60 | $11.44 | $11.53 | $10.21 | 258,330 |
| 2019-12-13 | $11.61 | $11.69 | $11.40 | $11.51 | $10.20 | 232,181 |
| 2019-12-12 | $11.81 | $11.85 | $11.58 | $11.63 | $10.30 | 230,889 |
| 2019-12-11 | $11.81 | $11.88 | $11.79 | $11.83 | $10.48 | 144,557 |
| 2019-12-10 | $11.84 | $11.89 | $11.79 | $11.83 | $10.48 | 121,632 |
| 2019-12-09 | $11.81 | $11.91 | $11.78 | $11.84 | $10.49 | 98,822 |
| 2019-12-06 | $11.86 | $11.91 | $11.81 | $11.86 | $10.51 | 129,407 |
| 2019-12-05 | $11.77 | $11.84 | $11.66 | $11.76 | $10.42 | 178,099 |
| 2019-12-04 | $11.71 | $11.88 | $11.69 | $11.76 | $10.42 | 122,386 |
| 2019-12-03 | $11.61 | $11.70 | $11.57 | $11.69 | $10.36 | 102,586 |
| 2019-12-02 | $11.85 | $11.86 | $11.58 | $11.70 | $10.36 | 175,577 |
| 2019-11-29 | $11.79 | $11.89 | $11.74 | $11.87 | $10.52 | 89,144 |
| 2019-11-27 | $11.57 | $11.79 | $11.54 | $11.77 | $10.43 | 129,009 |
| 2019-11-26 | $11.49 | $11.64 | $11.49 | $11.54 | $10.22 | 233,225 |
| 2019-11-25 | $11.54 | $11.56 | $11.48 | $11.55 | $10.23 | 137,182 |
| 2019-11-22 | $11.74 | $11.74 | $11.50 | $11.55 | $10.11 | 168,704 |
| 2019-11-21 | $11.78 | $11.84 | $11.58 | $11.67 | $10.22 | 218,380 |
| 2019-11-20 | $11.49 | $11.81 | $11.49 | $11.77 | $10.31 | 299,324 |
| 2019-11-19 | $11.37 | $11.52 | $11.36 | $11.44 | $10.02 | 92,006 |
| 2019-11-18 | $11.24 | $11.36 | $11.22 | $11.34 | $9.93 | 93,777 |
| 2019-11-15 | $11.28 | $11.36 | $11.19 | $11.26 | $9.86 | 109,810 |
| 2019-11-14 | $11.18 | $11.31 | $11.17 | $11.23 | $9.83 | 140,956 |
| 2019-11-13 | $11.17 | $11.26 | $11.14 | $11.19 | $9.80 | 125,403 |
| 2019-11-12 | $11.40 | $11.47 | $11.26 | $11.27 | $9.87 | 136,535 |
| 2019-11-11 | $11.36 | $11.52 | $11.29 | $11.42 | $10.00 | 136,398 |
| 2019-11-08 | $11.43 | $11.54 | $11.39 | $11.44 | $10.02 | 205,613 |
| 2019-11-07 | $11.49 | $11.53 | $11.34 | $11.51 | $10.08 | 231,640 |
| 2019-11-06 | $11.67 | $11.70 | $11.41 | $11.49 | $10.06 | 279,167 |
| 2019-11-05 | $11.87 | $11.95 | $11.57 | $11.62 | $10.17 | 214,206 |
| 2019-11-04 | $11.68 | $12.06 | $11.68 | $11.80 | $10.33 | 381,451 |
| 2019-11-01 | $11.90 | $12.54 | $11.76 | $12.20 | $10.68 | 927,523 |
| 2019-10-31 | $11.57 | $11.67 | $11.47 | $11.47 | $10.04 | 186,454 |
| 2019-10-30 | $11.60 | $11.65 | $11.48 | $11.61 | $10.17 | 119,829 |
| 2019-10-29 | $11.58 | $11.69 | $11.53 | $11.62 | $10.17 | 112,805 |
| 2019-10-28 | $11.33 | $11.67 | $11.33 | $11.60 | $10.16 | 179,154 |
| 2019-10-25 | $11.45 | $11.55 | $11.35 | $11.35 | $9.94 | 125,316 |
| 2019-10-24 | $11.60 | $11.60 | $11.44 | $11.52 | $10.09 | 240,398 |
| 2019-10-23 | $11.50 | $11.59 | $11.43 | $11.54 | $10.10 | 190,221 |
| 2019-10-22 | $11.57 | $11.66 | $11.52 | $11.52 | $10.09 | 179,690 |
| 2019-10-21 | $11.71 | $11.75 | $11.46 | $11.59 | $10.15 | 283,730 |
| 2019-10-18 | $11.37 | $11.67 | $11.37 | $11.66 | $10.21 | 425,472 |
| 2019-10-17 | $11.11 | $11.42 | $11.05 | $11.40 | $9.98 | 254,005 |
| 2019-10-16 | $10.74 | $11.10 | $10.74 | $11.07 | $9.69 | 250,522 |
| 2019-10-15 | $10.76 | $10.82 | $10.72 | $10.79 | $9.45 | 124,201 |
| 2019-10-14 | $10.62 | $10.75 | $10.59 | $10.75 | $9.41 | 94,004 |
| 2019-10-11 | $10.66 | $10.81 | $10.63 | $10.64 | $9.32 | 150,854 |
| 2019-10-10 | $10.64 | $10.67 | $10.52 | $10.58 | $9.26 | 184,005 |
| 2019-10-09 | $10.55 | $10.66 | $10.47 | $10.60 | $9.28 | 194,682 |
| 2019-10-08 | $10.55 | $10.56 | $10.33 | $10.47 | $9.17 | 324,864 |
| 2019-10-07 | $10.66 | $10.66 | $10.56 | $10.59 | $9.27 | 168,025 |
| 2019-10-04 | $10.67 | $10.75 | $10.61 | $10.68 | $9.35 | 112,626 |
| 2019-10-03 | $10.67 | $10.72 | $10.60 | $10.66 | $9.33 | 131,681 |
| 2019-10-02 | $10.63 | $10.72 | $10.56 | $10.70 | $9.37 | 147,775 |
| 2019-10-01 | $10.61 | $10.75 | $10.61 | $10.68 | $9.35 | 162,187 |
| 2019-09-30 | $10.50 | $10.73 | $10.46 | $10.67 | $9.34 | 209,171 |
| 2019-09-27 | $10.71 | $10.77 | $10.48 | $10.58 | $9.26 | 133,319 |
| 2019-09-26 | $10.69 | $10.76 | $10.67 | $10.71 | $9.38 | 133,052 |
| 2019-09-25 | $10.34 | $10.66 | $10.34 | $10.63 | $9.31 | 151,067 |
| 2019-09-24 | $10.45 | $10.48 | $10.30 | $10.32 | $9.04 | 191,214 |
| 2019-09-23 | $10.53 | $10.53 | $10.43 | $10.45 | $9.15 | 189,558 |
| 2019-09-20 | $10.48 | $10.57 | $10.40 | $10.55 | $9.24 | 272,505 |
| 2019-09-19 | $10.63 | $10.67 | $10.47 | $10.48 | $9.18 | 164,060 |
| 2019-09-18 | $10.60 | $10.64 | $10.52 | $10.56 | $9.25 | 181,637 |
| 2019-09-17 | $10.52 | $10.59 | $10.42 | $10.55 | $9.24 | 183,687 |
| 2019-09-16 | $10.50 | $10.58 | $10.38 | $10.52 | $9.21 | 283,479 |
| 2019-09-13 | $10.47 | $10.59 | $10.41 | $10.48 | $9.18 | 187,170 |
| 2019-09-12 | $10.45 | $10.48 | $10.34 | $10.41 | $9.12 | 269,862 |
| 2019-09-11 | $10.26 | $10.44 | $10.23 | $10.43 | $9.13 | 399,243 |
| 2019-09-10 | $10.24 | $10.33 | $10.17 | $10.25 | $8.98 | 210,259 |
| 2019-09-09 | $10.13 | $10.32 | $10.11 | $10.28 | $9.00 | 318,227 |
| 2019-09-06 | $10.09 | $10.19 | $10.00 | $10.14 | $8.88 | 157,420 |
| 2019-09-05 | $9.97 | $10.19 | $9.86 | $10.03 | $8.78 | 222,750 |
| 2019-09-04 | $10.00 | $10.04 | $9.88 | $9.94 | $8.70 | 111,500 |
| 2019-09-03 | $9.82 | $10.04 | $9.73 | $9.91 | $8.68 | 179,838 |
| 2019-08-30 | $9.85 | $9.94 | $9.78 | $9.91 | $8.68 | 107,821 |
| 2019-08-29 | $9.68 | $10.01 | $9.67 | $9.82 | $8.60 | 179,614 |
| 2019-08-28 | $9.60 | $9.77 | $9.55 | $9.76 | $8.43 | 153,236 |
| 2019-08-27 | $9.74 | $9.91 | $9.57 | $9.61 | $8.30 | 230,313 |
| 2019-08-26 | $9.77 | $9.83 | $9.61 | $9.75 | $8.42 | 158,996 |
| 2019-08-23 | $9.87 | $9.95 | $9.68 | $9.71 | $8.39 | 155,241 |
| 2019-08-22 | $9.94 | $10.00 | $9.81 | $9.85 | $8.51 | 126,038 |
| 2019-08-21 | $9.98 | $10.10 | $9.94 | $9.98 | $8.62 | 98,570 |
| 2019-08-20 | $10.07 | $10.14 | $10.00 | $10.00 | $8.64 | 125,675 |
| 2019-08-19 | $10.00 | $10.15 | $9.99 | $10.13 | $8.75 | 106,965 |
| 2019-08-16 | $10.02 | $10.04 | $9.99 | $10.01 | $8.65 | 146,961 |
| 2019-08-15 | $9.97 | $10.07 | $9.89 | $10.01 | $8.65 | 137,552 |
| 2019-08-14 | $9.92 | $10.03 | $9.82 | $9.99 | $8.63 | 135,557 |
| 2019-08-13 | $10.00 | $10.05 | $9.89 | $9.99 | $8.63 | 170,102 |
| 2019-08-12 | $9.90 | $10.00 | $9.87 | $9.98 | $8.62 | 89,614 |
| 2019-08-09 | $9.88 | $9.98 | $9.77 | $9.96 | $8.60 | 158,167 |
| 2019-08-08 | $9.76 | $9.97 | $9.70 | $9.87 | $8.53 | 148,544 |
| 2019-08-07 | $9.55 | $9.77 | $9.49 | $9.73 | $8.40 | 149,085 |
| 2019-08-06 | $9.60 | $9.70 | $9.44 | $9.59 | $8.28 | 147,271 |
| 2019-08-05 | $9.56 | $9.70 | $9.51 | $9.58 | $8.27 | 203,434 |
| 2019-08-02 | $9.64 | $9.80 | $9.37 | $9.66 | $8.34 | 236,693 |
| 2019-08-01 | $10.14 | $10.30 | $10.02 | $10.21 | $8.82 | 193,887 |
| 2019-07-31 | $10.21 | $10.36 | $10.15 | $10.16 | $8.78 | 164,245 |
| 2019-07-30 | $10.04 | $10.24 | $10.00 | $10.21 | $8.82 | 126,388 |
| 2019-07-29 | $9.97 | $10.12 | $9.92 | $10.10 | $8.72 | 124,318 |
| 2019-07-26 | $9.91 | $10.04 | $9.83 | $9.99 | $8.63 | 102,657 |
| 2019-07-25 | $10.01 | $10.13 | $9.89 | $9.89 | $8.54 | 135,688 |
| 2019-07-24 | $9.96 | $10.06 | $9.93 | $10.01 | $8.65 | 103,394 |
| 2019-07-23 | $9.94 | $10.01 | $9.82 | $9.98 | $8.62 | 79,524 |
| 2019-07-22 | $9.90 | $9.98 | $9.82 | $9.92 | $8.57 | 150,044 |
| 2019-07-19 | $9.95 | $10.02 | $9.87 | $9.90 | $8.55 | 86,505 |
| 2019-07-18 | $10.02 | $10.03 | $9.90 | $10.00 | $8.64 | 109,888 |
| 2019-07-17 | $10.10 | $10.16 | $9.96 | $10.05 | $8.68 | 301,542 |
| 2019-07-16 | $9.92 | $10.29 | $9.92 | $10.11 | $8.73 | 186,840 |
| 2019-07-15 | $10.10 | $10.11 | $9.90 | $9.95 | $8.59 | 523,006 |
| 2019-07-12 | $10.07 | $10.15 | $10.02 | $10.08 | $8.71 | 207,994 |
| 2019-07-11 | $10.34 | $10.39 | $10.07 | $10.10 | $8.72 | 223,632 |
| 2019-07-10 | $10.58 | $10.60 | $10.30 | $10.32 | $8.91 | 221,972 |
| 2019-07-09 | $10.66 | $10.71 | $10.50 | $10.54 | $9.10 | 276,919 |
| 2019-07-08 | $10.66 | $10.73 | $10.56 | $10.71 | $9.25 | 127,433 |
| 2019-07-05 | $10.62 | $10.77 | $10.53 | $10.72 | $9.26 | 118,806 |
| 2019-07-03 | $10.64 | $10.74 | $10.62 | $10.71 | $9.25 | 56,618 |
| 2019-07-02 | $10.47 | $10.62 | $10.47 | $10.61 | $9.16 | 143,416 |
| 2019-07-01 | $10.53 | $10.60 | $10.38 | $10.48 | $9.05 | 187,326 |
| 2019-06-28 | $10.28 | $10.45 | $10.25 | $10.45 | $9.03 | 412,415 |
| 2019-06-27 | $10.05 | $10.24 | $10.05 | $10.24 | $8.84 | 295,290 |
| 2019-06-26 | $10.11 | $10.21 | $10.03 | $10.04 | $8.67 | 174,317 |
| 2019-06-25 | $10.16 | $10.27 | $10.06 | $10.09 | $8.72 | 185,638 |
| 2019-06-24 | $10.37 | $10.41 | $10.11 | $10.14 | $8.76 | 177,750 |
| 2019-06-21 | $10.55 | $10.55 | $10.37 | $10.38 | $8.97 | 249,597 |
| 2019-06-20 | $10.59 | $10.70 | $10.57 | $10.59 | $9.15 | 145,926 |
| 2019-06-19 | $10.52 | $10.57 | $10.48 | $10.55 | $9.11 | 143,058 |
| 2019-06-18 | $10.57 | $10.66 | $10.49 | $10.56 | $9.12 | 189,903 |
| 2019-06-17 | $10.51 | $10.54 | $10.42 | $10.51 | $9.08 | 453,281 |
| 2019-06-14 | $10.39 | $10.51 | $10.31 | $10.37 | $8.96 | 204,117 |
| 2019-06-13 | $10.11 | $10.44 | $10.11 | $10.35 | $8.94 | 271,818 |
| 2019-06-12 | $9.97 | $10.24 | $9.84 | $10.10 | $8.72 | 278,787 |
| 2019-06-11 | $9.93 | $9.96 | $9.76 | $9.95 | $8.59 | 144,666 |
| 2019-06-10 | $9.81 | $9.92 | $9.77 | $9.85 | $8.51 | 109,128 |
| 2019-06-07 | $9.60 | $9.89 | $9.60 | $9.81 | $8.47 | 169,765 |
| 2019-06-06 | $9.64 | $9.68 | $9.43 | $9.59 | $8.28 | 202,245 |
| 2019-06-05 | $9.59 | $9.74 | $9.35 | $9.62 | $8.31 | 175,009 |
| 2019-06-04 | $9.58 | $9.61 | $9.47 | $9.59 | $8.28 | 177,872 |
| 2019-06-03 | $9.46 | $9.57 | $9.39 | $9.57 | $8.27 | 241,972 |
| 2019-05-31 | $9.22 | $9.46 | $9.22 | $9.41 | $8.13 | 154,869 |
| 2019-05-30 | $9.38 | $9.45 | $9.24 | $9.29 | $8.02 | 169,665 |
| 2019-05-29 | $9.53 | $9.55 | $9.42 | $9.49 | $8.08 | 194,692 |
| 2019-05-28 | $9.74 | $9.77 | $9.56 | $9.60 | $8.17 | 170,313 |
| 2019-05-24 | $9.80 | $9.89 | $9.64 | $9.74 | $8.29 | 207,772 |
| 2019-05-23 | $9.68 | $9.79 | $9.62 | $9.72 | $8.28 | 233,100 |
| 2019-05-22 | $9.81 | $9.86 | $9.64 | $9.74 | $8.29 | 197,087 |
| 2019-05-21 | $9.81 | $9.88 | $9.73 | $9.85 | $8.39 | 149,478 |
| 2019-05-20 | $9.85 | $9.89 | $9.77 | $9.80 | $8.34 | 165,431 |
| 2019-05-17 | $9.86 | $9.98 | $9.77 | $9.91 | $8.44 | 151,362 |
| 2019-05-16 | $10.00 | $10.17 | $9.88 | $9.92 | $8.45 | 128,008 |
| 2019-05-15 | $9.88 | $10.03 | $9.84 | $10.02 | $8.53 | 225,481 |
| 2019-05-14 | $10.14 | $10.14 | $9.90 | $9.95 | $8.47 | 195,037 |
| 2019-05-13 | $10.05 | $10.10 | $9.90 | $10.08 | $8.58 | 391,780 |
| 2019-05-10 | $10.03 | $10.21 | $9.99 | $10.19 | $8.68 | 274,392 |
| 2019-05-09 | $9.76 | $10.02 | $9.71 | $10.01 | $8.52 | 356,904 |
| 2019-05-08 | $9.82 | $9.97 | $9.76 | $9.79 | $8.33 | 120,573 |
| 2019-05-07 | $10.11 | $10.19 | $9.76 | $9.85 | $8.39 | 134,714 |
| 2019-05-06 | $10.03 | $10.28 | $10.03 | $10.17 | $8.66 | 349,253 |
| 2019-05-03 | $10.07 | $10.24 | $9.92 | $10.05 | $8.56 | 238,091 |
| 2019-05-02 | $10.05 | $10.14 | $9.96 | $10.06 | $8.56 | 197,547 |
| 2019-05-01 | $10.01 | $10.11 | $10.00 | $10.08 | $8.58 | 323,515 |
| 2019-04-30 | $9.98 | $10.07 | $9.88 | $10.00 | $8.51 | 344,988 |
| 2019-04-29 | $9.91 | $10.06 | $9.83 | $9.97 | $8.49 | 231,932 |
| 2019-04-26 | $9.66 | $9.95 | $9.63 | $9.89 | $8.42 | 246,077 |
| 2019-04-25 | $9.64 | $9.72 | $9.50 | $9.64 | $8.21 | 188,553 |
| 2019-04-24 | $9.53 | $9.77 | $9.53 | $9.70 | $8.26 | 231,289 |
| 2019-04-23 | $9.41 | $9.65 | $9.34 | $9.59 | $8.16 | 258,715 |
| 2019-04-22 | $9.80 | $9.81 | $9.40 | $9.41 | $8.01 | 414,347 |
| 2019-04-18 | $9.75 | $9.89 | $9.67 | $9.83 | $8.37 | 142,718 |
| 2019-04-17 | $9.83 | $9.87 | $9.68 | $9.81 | $8.35 | 120,751 |
| 2019-04-16 | $9.96 | $9.96 | $9.73 | $9.76 | $8.31 | 156,698 |
| 2019-04-15 | $10.00 | $10.01 | $9.87 | $9.95 | $8.47 | 84,707 |
| 2019-04-12 | $10.00 | $10.04 | $9.90 | $10.01 | $8.52 | 130,791 |
| 2019-04-11 | $10.04 | $10.09 | $9.94 | $10.01 | $8.52 | 145,661 |
| 2019-04-10 | $9.81 | $10.02 | $9.81 | $10.01 | $8.52 | 254,859 |
| 2019-04-09 | $10.01 | $10.03 | $9.81 | $9.84 | $8.38 | 215,025 |
| 2019-04-08 | $10.06 | $10.07 | $9.93 | $10.01 | $8.52 | 144,603 |
| 2019-04-05 | $9.94 | $10.13 | $9.94 | $10.11 | $8.61 | 168,044 |
| 2019-04-04 | $9.94 | $10.01 | $9.81 | $9.93 | $8.45 | 178,499 |
| 2019-04-03 | $10.03 | $10.14 | $9.93 | $9.95 | $8.47 | 181,989 |
| 2019-04-02 | $9.98 | $10.05 | $9.82 | $10.02 | $8.53 | 197,555 |
| 2019-04-01 | $9.81 | $10.05 | $9.76 | $10.00 | $8.51 | 212,176 |
| 2019-03-29 | $9.75 | $9.89 | $9.71 | $9.82 | $8.36 | 279,393 |
| 2019-03-28 | $9.70 | $9.77 | $9.68 | $9.75 | $8.30 | 227,640 |
| 2019-03-27 | $9.70 | $9.71 | $9.63 | $9.68 | $8.24 | 168,854 |
| 2019-03-26 | $9.51 | $9.71 | $9.39 | $9.68 | $8.24 | 295,228 |
| 2019-03-25 | $9.49 | $9.58 | $9.39 | $9.48 | $8.07 | 123,887 |
| 2019-03-22 | $9.72 | $9.75 | $9.50 | $9.51 | $8.10 | 254,276 |
| 2019-03-21 | $9.65 | $9.77 | $9.65 | $9.74 | $8.29 | 228,900 |
| 2019-03-20 | $9.73 | $9.82 | $9.50 | $9.72 | $8.28 | 176,716 |
| 2019-03-19 | $9.74 | $9.91 | $9.64 | $9.69 | $8.25 | 266,362 |
| 2019-03-18 | $9.62 | $9.80 | $9.59 | $9.68 | $8.24 | 210,003 |
| 2019-03-15 | $9.82 | $9.82 | $9.61 | $9.62 | $8.19 | 456,302 |
| 2019-03-14 | $9.91 | $9.96 | $9.73 | $9.78 | $8.33 | 273,641 |
| 2019-03-13 | $9.89 | $10.04 | $9.84 | $9.91 | $8.44 | 199,888 |
| 2019-03-12 | $9.92 | $10.08 | $9.82 | $9.89 | $8.42 | 235,335 |
| 2019-03-11 | $9.51 | $9.92 | $9.51 | $9.90 | $8.43 | 259,340 |
| 2019-03-08 | $9.42 | $9.53 | $9.41 | $9.48 | $8.07 | 124,934 |
| 2019-03-07 | $9.42 | $9.57 | $9.32 | $9.45 | $8.05 | 261,558 |
| 2019-03-06 | $9.41 | $9.49 | $9.34 | $9.42 | $8.02 | 208,289 |
| 2019-03-05 | $9.49 | $9.55 | $9.41 | $9.43 | $8.03 | 167,157 |
| 2019-03-04 | $9.58 | $9.60 | $9.41 | $9.48 | $8.07 | 194,622 |
| 2019-03-01 | $9.60 | $9.62 | $9.33 | $9.56 | $8.14 | 128,245 |
| 2019-02-28 | $9.65 | $9.66 | $9.51 | $9.55 | $8.13 | 118,348 |
| 2019-02-27 | $9.71 | $9.71 | $9.57 | $9.65 | $8.22 | 167,994 |
| 2019-02-26 | $9.93 | $10.00 | $9.79 | $9.82 | $8.25 | 123,822 |
| 2019-02-25 | $9.85 | $10.06 | $9.85 | $9.92 | $8.33 | 252,566 |
| 2019-02-22 | $9.82 | $9.83 | $9.76 | $9.81 | $8.24 | 229,441 |
| 2019-02-21 | $9.77 | $9.82 | $9.70 | $9.77 | $8.20 | 182,387 |
| 2019-02-20 | $9.85 | $9.92 | $9.75 | $9.79 | $8.22 | 317,477 |
| 2019-02-19 | $9.60 | $10.05 | $9.60 | $9.83 | $8.25 | 502,694 |
| 2019-02-15 | $9.34 | $9.56 | $9.05 | $9.43 | $7.92 | 531,961 |
| 2019-02-14 | $9.37 | $9.47 | $9.28 | $9.35 | $7.85 | 251,059 |
| 2019-02-13 | $9.30 | $9.37 | $9.22 | $9.34 | $7.84 | 186,648 |
| 2019-02-12 | $9.30 | $9.35 | $9.21 | $9.30 | $7.81 | 240,162 |
| 2019-02-11 | $9.22 | $9.37 | $9.18 | $9.25 | $7.77 | 144,238 |
| 2019-02-08 | $9.32 | $9.37 | $9.11 | $9.19 | $7.72 | 187,018 |
| 2019-02-07 | $9.49 | $9.49 | $9.19 | $9.32 | $7.83 | 382,741 |
| 2019-02-06 | $9.36 | $9.52 | $9.33 | $9.49 | $7.97 | 349,014 |
| 2019-02-05 | $9.41 | $9.49 | $9.22 | $9.33 | $7.83 | 234,555 |
| 2019-02-04 | $9.27 | $9.41 | $9.21 | $9.36 | $7.86 | 261,432 |
| 2019-02-01 | $9.22 | $9.30 | $9.05 | $9.28 | $7.79 | 272,096 |
| 2019-01-31 | $8.95 | $9.24 | $8.86 | $9.19 | $7.72 | 357,854 |
| 2019-01-30 | $8.94 | $8.98 | $8.84 | $8.95 | $7.51 | 166,258 |
| 2019-01-29 | $8.86 | $8.93 | $8.82 | $8.90 | $7.47 | 260,873 |
| 2019-01-28 | $8.85 | $8.92 | $8.70 | $8.89 | $7.46 | 246,450 |
| 2019-01-25 | $8.72 | $8.92 | $8.68 | $8.85 | $7.43 | 757,804 |
| 2019-01-24 | $8.38 | $8.70 | $8.38 | $8.65 | $7.26 | 272,690 |
| 2019-01-23 | $8.44 | $8.72 | $8.36 | $8.38 | $7.04 | 257,912 |
| 2019-01-22 | $8.46 | $8.50 | $8.25 | $8.46 | $7.10 | 448,095 |
| 2019-01-18 | $8.52 | $8.53 | $8.38 | $8.47 | $7.11 | 265,490 |
| 2019-01-17 | $8.43 | $8.57 | $8.38 | $8.49 | $7.13 | 329,143 |
| 2019-01-16 | $8.20 | $8.52 | $8.18 | $8.47 | $7.11 | 328,256 |
| 2019-01-15 | $8.24 | $8.28 | $8.08 | $8.18 | $6.87 | 191,220 |
| 2019-01-14 | $8.53 | $8.53 | $8.15 | $8.26 | $6.94 | 478,224 |
| 2019-01-11 | $8.01 | $8.19 | $7.99 | $8.12 | $6.82 | 521,833 |
| 2019-01-10 | $7.97 | $8.07 | $7.91 | $8.03 | $6.74 | 243,862 |
| 2019-01-09 | $8.05 | $8.08 | $7.77 | $8.00 | $6.72 | 419,487 |
| 2019-01-08 | $8.09 | $8.18 | $7.90 | $8.05 | $6.76 | 527,781 |
| 2019-01-07 | $7.65 | $8.07 | $7.60 | $8.05 | $6.76 | 475,888 |
| 2019-01-04 | $7.35 | $7.78 | $7.35 | $7.64 | $6.41 | 482,495 |
| 2019-01-03 | $7.15 | $7.38 | $7.11 | $7.31 | $6.14 | 413,798 |
| 2019-01-02 | $7.02 | $7.26 | $6.84 | $7.14 | $5.99 | 521,551 |
| 2018-12-31 | $7.15 | $7.15 | $7.00 | $7.10 | $5.96 | 348,540 |
| 2018-12-28 | $7.03 | $7.32 | $7.02 | $7.12 | $5.98 | 393,409 |
| 2018-12-27 | $7.00 | $7.06 | $6.71 | $7.01 | $5.89 | 528,431 |
| 2018-12-26 | $7.00 | $7.11 | $6.74 | $7.10 | $5.96 | 574,977 |
| 2018-12-24 | $7.07 | $7.17 | $7.01 | $7.04 | $5.91 | 225,778 |
| 2018-12-21 | $7.41 | $7.41 | $7.00 | $7.07 | $5.94 | 960,414 |
| 2018-12-20 | $7.45 | $7.62 | $7.16 | $7.39 | $6.20 | 578,535 |
| 2018-12-19 | $7.59 | $7.77 | $7.42 | $7.47 | $6.27 | 679,834 |
| 2018-12-18 | $7.61 | $7.63 | $7.46 | $7.55 | $6.34 | 331,416 |
| 2018-12-17 | $7.88 | $8.01 | $7.45 | $7.58 | $6.36 | 509,418 |
| 2018-12-14 | $7.76 | $8.00 | $7.74 | $7.88 | $6.62 | 537,782 |
| 2018-12-13 | $7.83 | $7.97 | $7.72 | $7.75 | $6.51 | 392,199 |
| 2018-12-12 | $7.92 | $8.12 | $7.83 | $7.83 | $6.57 | 405,396 |
| 2018-12-11 | $8.02 | $8.15 | $7.78 | $7.87 | $6.61 | 445,950 |
| 2018-12-10 | $8.10 | $8.18 | $7.87 | $7.96 | $6.68 | 333,473 |
| 2018-12-07 | $8.23 | $8.38 | $8.01 | $8.07 | $6.78 | 372,012 |
| 2018-12-06 | $7.88 | $8.40 | $7.83 | $8.25 | $6.93 | 651,413 |
| 2018-12-04 | $8.19 | $8.34 | $7.88 | $7.92 | $6.65 | 553,673 |
| 2018-12-03 | $8.38 | $8.40 | $8.07 | $8.21 | $6.89 | 540,629 |
| 2018-11-30 | $8.46 | $8.49 | $8.18 | $8.29 | $6.96 | 476,257 |
| 2018-11-29 | $8.49 | $8.53 | $8.40 | $8.47 | $7.11 | 390,544 |
| 2018-11-28 | $8.37 | $8.54 | $8.27 | $8.43 | $6.97 | 392,551 |
| 2018-11-27 | $8.41 | $8.41 | $8.27 | $8.36 | $6.91 | 314,124 |
| 2018-11-26 | $8.67 | $8.67 | $8.26 | $8.43 | $6.97 | 582,589 |
| 2018-11-23 | $8.48 | $8.74 | $8.34 | $8.67 | $7.17 | 249,951 |
| 2018-11-21 | $8.74 | $8.76 | $8.44 | $8.57 | $7.08 | 498,568 |
| 2018-11-20 | $8.95 | $9.03 | $8.76 | $8.78 | $7.26 | 451,440 |
| 2018-11-19 | $9.14 | $9.25 | $8.91 | $9.09 | $7.51 | 806,951 |
| 2018-11-16 | $9.05 | $9.18 | $9.01 | $9.14 | $7.55 | 586,339 |
| 2018-11-15 | $9.07 | $9.19 | $8.97 | $9.11 | $7.53 | 434,314 |
| 2018-11-14 | $9.14 | $9.30 | $9.06 | $9.09 | $7.51 | 477,765 |
| 2018-11-13 | $9.10 | $9.26 | $8.98 | $9.12 | $7.54 | 382,192 |
| 2018-11-12 | $9.28 | $9.34 | $8.95 | $9.10 | $7.52 | 443,047 |
| 2018-11-09 | $9.47 | $9.48 | $9.26 | $9.28 | $7.67 | 362,180 |
| 2018-11-08 | $9.16 | $9.52 | $9.15 | $9.40 | $7.77 | 579,250 |
| 2018-11-07 | $9.73 | $9.75 | $9.09 | $9.16 | $7.57 | 592,606 |
| 2018-11-06 | $9.96 | $9.96 | $9.60 | $9.73 | $8.04 | 452,496 |
| 2018-11-05 | $9.99 | $10.21 | $9.81 | $9.95 | $8.22 | 511,127 |
| 2018-11-02 | $9.45 | $9.86 | $9.31 | $9.67 | $7.99 | 481,741 |
| 2018-11-01 | $8.87 | $9.22 | $8.86 | $9.12 | $7.54 | 281,791 |
| 2018-10-31 | $9.09 | $9.11 | $8.85 | $8.85 | $7.31 | 200,691 |
| 2018-10-30 | $8.93 | $9.12 | $8.80 | $9.05 | $7.48 | 369,955 |
| 2018-10-29 | $9.01 | $9.33 | $8.91 | $8.98 | $7.42 | 289,683 |
| 2018-10-26 | $9.19 | $9.24 | $8.91 | $8.99 | $7.43 | 609,446 |
| 2018-10-25 | $9.12 | $9.32 | $9.06 | $9.28 | $7.67 | 325,205 |
| 2018-10-24 | $9.22 | $9.30 | $9.13 | $9.14 | $7.55 | 246,274 |
| 2018-10-23 | $9.16 | $9.25 | $8.96 | $9.22 | $7.62 | 424,768 |
| 2018-10-22 | $9.49 | $9.51 | $9.22 | $9.23 | $7.63 | 233,482 |
| 2018-10-19 | $9.61 | $9.69 | $9.46 | $9.54 | $7.88 | 293,350 |
| 2018-10-18 | $9.84 | $9.86 | $9.53 | $9.62 | $7.95 | 180,958 |
| 2018-10-17 | $9.97 | $9.98 | $9.66 | $9.84 | $8.13 | 247,838 |
| 2018-10-16 | $9.78 | $10.05 | $9.74 | $9.99 | $8.26 | 431,994 |
| 2018-10-15 | $9.70 | $9.85 | $9.41 | $9.75 | $8.06 | 611,312 |
| 2018-10-12 | $10.11 | $10.11 | $9.74 | $9.74 | $8.05 | 564,431 |
| 2018-10-11 | $10.33 | $10.39 | $10.03 | $10.03 | $8.29 | 392,408 |
| 2018-10-10 | $10.69 | $10.80 | $10.35 | $10.36 | $8.56 | 450,939 |
| 2018-10-09 | $10.92 | $11.00 | $10.67 | $10.74 | $8.88 | 376,576 |
| 2018-10-08 | $10.81 | $10.96 | $10.76 | $10.90 | $9.01 | 147,121 |
| 2018-10-05 | $10.98 | $11.04 | $10.82 | $10.83 | $8.95 | 164,235 |
| 2018-10-04 | $11.03 | $11.12 | $10.88 | $10.99 | $9.08 | 287,239 |
| 2018-10-03 | $11.10 | $11.11 | $11.02 | $11.06 | $9.14 | 281,340 |
| 2018-10-02 | $11.26 | $11.26 | $11.07 | $11.12 | $9.19 | 319,248 |
| 2018-10-01 | $11.46 | $11.49 | $11.24 | $11.27 | $9.31 | 277,433 |
| 2018-09-28 | $11.52 | $11.61 | $11.38 | $11.43 | $9.45 | 639,768 |
| 2018-09-27 | $11.48 | $11.66 | $11.48 | $11.52 | $9.52 | 197,571 |
| 2018-09-26 | $11.55 | $11.65 | $11.48 | $11.49 | $9.50 | 175,028 |
| 2018-09-25 | $11.62 | $11.65 | $11.53 | $11.55 | $9.55 | 184,941 |
| 2018-09-24 | $11.79 | $11.80 | $11.59 | $11.61 | $9.60 | 388,847 |
| 2018-09-21 | $11.87 | $12.01 | $11.77 | $11.80 | $9.75 | 790,833 |
| 2018-09-20 | $11.75 | $11.93 | $11.67 | $11.88 | $9.82 | 146,439 |
| 2018-09-19 | $11.83 | $11.97 | $11.77 | $11.77 | $9.73 | 213,291 |
| 2018-09-18 | $11.82 | $11.89 | $11.81 | $11.83 | $9.78 | 151,473 |
| 2018-09-17 | $11.97 | $12.01 | $11.79 | $11.83 | $9.78 | 155,666 |
| 2018-09-14 | $12.08 | $12.08 | $11.96 | $11.98 | $9.90 | 145,273 |
| 2018-09-13 | $11.99 | $12.12 | $11.91 | $12.09 | $9.99 | 231,274 |
| 2018-09-12 | $12.02 | $12.05 | $11.92 | $11.96 | $9.88 | 191,133 |
| 2018-09-11 | $11.96 | $12.11 | $11.90 | $12.00 | $9.92 | 246,204 |
| 2018-09-10 | $12.25 | $12.27 | $12.01 | $12.03 | $9.94 | 145,686 |
| 2018-09-07 | $12.35 | $12.37 | $12.18 | $12.22 | $10.10 | 127,982 |
| 2018-09-06 | $12.50 | $12.60 | $12.31 | $12.37 | $10.22 | 171,580 |
| 2018-09-05 | $12.29 | $12.44 | $12.21 | $12.41 | $10.26 | 118,538 |
| 2018-09-04 | $12.55 | $12.57 | $12.27 | $12.30 | $10.17 | 126,269 |
| 2018-08-31 | $12.46 | $12.58 | $12.43 | $12.54 | $10.36 | 218,761 |
| 2018-08-30 | $12.30 | $12.54 | $12.29 | $12.45 | $10.29 | 243,586 |
| 2018-08-29 | $12.26 | $12.39 | $12.18 | $12.32 | $10.18 | 191,294 |
| 2018-08-28 | $12.31 | $12.40 | $12.25 | $12.39 | $10.13 | 162,394 |
| 2018-08-27 | $12.22 | $12.34 | $12.21 | $12.31 | $10.06 | 146,932 |
| 2018-08-24 | $12.26 | $12.31 | $12.18 | $12.22 | $9.99 | 143,956 |
| 2018-08-23 | $12.41 | $12.44 | $12.31 | $12.31 | $10.06 | 127,328 |
| 2018-08-22 | $12.36 | $12.50 | $12.29 | $12.41 | $10.15 | 224,543 |
| 2018-08-21 | $12.20 | $12.37 | $12.18 | $12.34 | $10.09 | 151,840 |
| 2018-08-20 | $12.25 | $12.29 | $12.19 | $12.23 | $10.00 | 111,997 |
| 2018-08-17 | $12.15 | $12.28 | $12.14 | $12.23 | $10.00 | 122,251 |
| 2018-08-16 | $12.04 | $12.24 | $12.03 | $12.18 | $9.96 | 173,381 |
| 2018-08-15 | $12.11 | $12.19 | $12.04 | $12.05 | $9.85 | 165,606 |
| 2018-08-14 | $12.03 | $12.16 | $12.03 | $12.10 | $9.89 | 197,656 |
| 2018-08-13 | $12.11 | $12.12 | $12.03 | $12.03 | $9.83 | 150,898 |
| 2018-08-10 | $12.06 | $12.18 | $12.04 | $12.15 | $9.93 | 219,130 |
| 2018-08-09 | $12.19 | $12.21 | $12.09 | $12.11 | $9.90 | 206,156 |
| 2018-08-08 | $12.38 | $12.38 | $12.20 | $12.21 | $9.98 | 323,537 |
| 2018-08-07 | $12.45 | $12.50 | $12.36 | $12.36 | $10.10 | 212,990 |
| 2018-08-06 | $12.50 | $12.50 | $12.17 | $12.48 | $10.20 | 253,848 |
| 2018-08-03 | $12.75 | $12.98 | $12.37 | $12.51 | $10.23 | 389,923 |
| 2018-08-02 | $12.40 | $12.49 | $12.31 | $12.36 | $10.10 | 175,162 |
| 2018-08-01 | $12.41 | $12.42 | $12.22 | $12.42 | $10.15 | 291,799 |
| 2018-07-31 | $12.41 | $12.57 | $12.39 | $12.42 | $10.15 | 248,231 |
| 2018-07-30 | $12.37 | $12.52 | $12.28 | $12.38 | $10.12 | 186,488 |
| 2018-07-27 | $12.51 | $12.60 | $12.33 | $12.37 | $10.11 | 202,878 |
| 2018-07-26 | $12.57 | $12.70 | $12.50 | $12.50 | $10.22 | 201,729 |
| 2018-07-25 | $12.56 | $12.60 | $12.49 | $12.54 | $10.25 | 137,253 |
| 2018-07-24 | $12.60 | $12.60 | $12.49 | $12.58 | $10.28 | 299,735 |
| 2018-07-23 | $12.67 | $12.69 | $12.57 | $12.61 | $10.31 | 160,135 |
| 2018-07-20 | $12.85 | $12.88 | $12.68 | $12.71 | $10.39 | 114,700 |
| 2018-07-19 | $12.78 | $12.96 | $12.75 | $12.85 | $10.50 | 238,138 |
| 2018-07-18 | $12.83 | $12.90 | $12.57 | $12.78 | $10.45 | 482,211 |
| 2018-07-17 | $12.88 | $12.92 | $12.77 | $12.88 | $10.53 | 294,646 |
| 2018-07-16 | $12.82 | $12.94 | $12.75 | $12.86 | $10.51 | 141,928 |
| 2018-07-13 | $12.85 | $12.95 | $12.83 | $12.84 | $10.50 | 139,545 |
| 2018-07-12 | $12.86 | $12.91 | $12.76 | $12.83 | $10.49 | 125,091 |
| 2018-07-11 | $12.84 | $12.92 | $12.83 | $12.83 | $10.49 | 146,291 |
| 2018-07-10 | $12.80 | $12.87 | $12.72 | $12.87 | $10.52 | 238,268 |
| 2018-07-09 | $12.93 | $13.00 | $12.76 | $12.78 | $10.45 | 135,015 |
| 2018-07-06 | $12.98 | $13.01 | $12.90 | $12.94 | $10.58 | 147,860 |
| 2018-07-05 | $12.85 | $12.99 | $12.74 | $12.99 | $10.62 | 146,494 |
| 2018-07-03 | $12.68 | $12.88 | $12.67 | $12.84 | $10.50 | 78,949 |
| 2018-07-02 | $12.68 | $12.72 | $12.54 | $12.66 | $10.35 | 194,736 |
| 2018-06-29 | $12.68 | $12.75 | $12.54 | $12.73 | $10.41 | 319,731 |
| 2018-06-28 | $12.70 | $12.81 | $12.59 | $12.66 | $10.35 | 232,986 |
| 2018-06-27 | $12.85 | $12.90 | $12.72 | $12.72 | $10.40 | 221,417 |
| 2018-06-26 | $12.67 | $12.90 | $12.67 | $12.86 | $10.51 | 422,850 |
| 2018-06-25 | $12.55 | $12.66 | $12.35 | $12.64 | $10.33 | 409,560 |
| 2018-06-22 | $12.55 | $12.61 | $12.42 | $12.55 | $10.26 | 923,491 |
| 2018-06-21 | $12.83 | $12.98 | $12.45 | $12.54 | $10.25 | 284,163 |
| 2018-06-20 | $12.83 | $13.04 | $12.81 | $12.90 | $10.55 | 386,806 |
| 2018-06-19 | $12.69 | $12.88 | $12.69 | $12.84 | $10.50 | 422,463 |
| 2018-06-18 | $12.47 | $12.73 | $12.36 | $12.73 | $10.41 | 410,994 |
| 2018-06-15 | $12.47 | $12.54 | $12.44 | $12.48 | $10.20 | 324,040 |
| 2018-06-14 | $12.32 | $12.51 | $12.32 | $12.49 | $10.21 | 223,837 |
| 2018-06-13 | $12.89 | $12.93 | $12.28 | $12.31 | $10.06 | 472,613 |
| 2018-06-12 | $12.82 | $12.92 | $12.74 | $12.92 | $10.56 | 398,792 |
| 2018-06-11 | $12.89 | $12.93 | $12.77 | $12.77 | $10.44 | 182,886 |
| 2018-06-08 | $12.90 | $13.00 | $12.85 | $12.89 | $10.54 | 204,923 |
| 2018-06-07 | $12.93 | $12.95 | $12.84 | $12.94 | $10.58 | 202,503 |
| 2018-06-06 | $13.00 | $13.03 | $12.79 | $12.92 | $10.56 | 161,924 |
| 2018-06-05 | $12.98 | $13.03 | $12.93 | $13.00 | $10.63 | 205,708 |
| 2018-06-04 | $12.86 | $13.03 | $12.86 | $12.99 | $10.62 | 231,763 |
| 2018-06-01 | $12.73 | $12.87 | $12.65 | $12.81 | $10.47 | 200,770 |
| 2018-05-31 | $12.89 | $12.93 | $12.64 | $12.70 | $10.38 | 694,204 |
| 2018-05-30 | $12.87 | $13.00 | $12.85 | $12.92 | $10.56 | 207,056 |
| 2018-05-29 | $12.90 | $13.04 | $12.83 | $12.98 | $10.50 | 227,009 |
| 2018-05-25 | $13.05 | $13.08 | $12.94 | $12.96 | $10.49 | 130,714 |
| 2018-05-24 | $12.92 | $13.07 | $12.91 | $13.03 | $10.54 | 178,513 |
| 2018-05-23 | $13.01 | $13.12 | $12.93 | $12.97 | $10.49 | 242,512 |
| 2018-05-22 | $13.13 | $13.20 | $13.04 | $13.08 | $10.58 | 290,223 |
| 2018-05-21 | $13.15 | $13.21 | $13.03 | $13.16 | $10.65 | 174,009 |
| 2018-05-18 | $13.11 | $13.19 | $13.07 | $13.15 | $10.64 | 255,356 |
| 2018-05-17 | $13.02 | $13.14 | $12.99 | $13.07 | $10.57 | 194,171 |
| 2018-05-16 | $13.02 | $13.10 | $12.95 | $13.02 | $10.53 | 223,283 |
| 2018-05-15 | $12.89 | $13.06 | $12.81 | $12.95 | $10.48 | 330,994 |
| 2018-05-14 | $13.15 | $13.16 | $12.85 | $12.91 | $10.44 | 173,855 |
| 2018-05-11 | $13.15 | $13.21 | $13.04 | $13.12 | $10.61 | 145,915 |
| 2018-05-10 | $13.16 | $13.21 | $13.07 | $13.15 | $10.64 | 141,197 |
| 2018-05-09 | $13.12 | $13.19 | $13.03 | $13.15 | $10.64 | 224,542 |
| 2018-05-08 | $13.00 | $13.11 | $12.95 | $13.10 | $10.60 | 382,641 |
| 2018-05-07 | $12.87 | $13.06 | $12.83 | $13.01 | $10.53 | 202,327 |
| 2018-05-04 | $12.74 | $13.10 | $12.72 | $12.88 | $10.42 | 334,964 |
| 2018-05-03 | $13.12 | $13.18 | $13.03 | $13.07 | $10.57 | 213,931 |
| 2018-05-02 | $13.13 | $13.23 | $13.05 | $13.08 | $10.58 | 311,536 |
| 2018-05-01 | $13.29 | $13.29 | $13.05 | $13.23 | $10.70 | 303,066 |
| 2018-04-30 | $13.10 | $13.17 | $13.02 | $13.04 | $10.55 | 174,720 |
| 2018-04-27 | $13.06 | $13.19 | $13.00 | $13.11 | $10.61 | 148,785 |
| 2018-04-26 | $12.97 | $13.11 | $12.95 | $13.03 | $10.54 | 150,421 |
| 2018-04-25 | $12.89 | $13.00 | $12.76 | $12.95 | $10.48 | 205,646 |
| 2018-04-24 | $12.83 | $12.91 | $12.77 | $12.88 | $10.42 | 231,297 |
| 2018-04-23 | $12.91 | $12.96 | $12.75 | $12.81 | $10.36 | 159,489 |
| 2018-04-20 | $13.11 | $13.12 | $12.85 | $12.90 | $10.44 | 189,047 |
| 2018-04-19 | $13.04 | $13.23 | $12.99 | $13.15 | $10.64 | 292,253 |
| 2018-04-18 | $13.00 | $13.14 | $12.95 | $13.04 | $10.55 | 284,137 |
| 2018-04-17 | $12.77 | $12.94 | $12.71 | $12.89 | $10.43 | 280,399 |
| 2018-04-16 | $12.58 | $12.73 | $12.49 | $12.68 | $10.26 | 284,468 |
| 2018-04-13 | $12.54 | $12.62 | $12.41 | $12.53 | $10.14 | 226,933 |
| 2018-04-12 | $12.70 | $12.70 | $12.49 | $12.52 | $10.13 | 339,697 |
| 2018-04-11 | $12.78 | $12.93 | $12.69 | $12.72 | $10.29 | 205,054 |
| 2018-04-10 | $12.90 | $12.93 | $12.77 | $12.79 | $10.35 | 255,483 |
| 2018-04-09 | $12.76 | $12.90 | $12.67 | $12.80 | $10.36 | 243,393 |
| 2018-04-06 | $12.89 | $12.99 | $12.60 | $12.70 | $10.27 | 220,291 |
| 2018-04-05 | $13.08 | $13.18 | $12.84 | $12.90 | $10.44 | 420,056 |
| 2018-04-04 | $12.45 | $13.24 | $12.42 | $13.05 | $10.56 | 637,766 |
| 2018-04-03 | $12.28 | $12.57 | $12.21 | $12.53 | $10.14 | 412,815 |
| 2018-04-02 | $12.49 | $12.59 | $12.25 | $12.26 | $9.92 | 474,424 |
| 2018-03-29 | $12.58 | $12.70 | $12.47 | $12.47 | $10.09 | 473,457 |
| 2018-03-28 | $12.48 | $12.68 | $12.46 | $12.55 | $10.15 | 293,342 |
| 2018-03-27 | $12.45 | $12.62 | $12.33 | $12.48 | $10.10 | 296,922 |
| 2018-03-26 | $12.40 | $12.46 | $12.26 | $12.44 | $10.06 | 301,162 |
| 2018-03-23 | $12.59 | $12.71 | $12.25 | $12.27 | $9.93 | 535,671 |
| 2018-03-22 | $12.40 | $12.64 | $12.40 | $12.53 | $10.14 | 459,860 |
| 2018-03-21 | $12.66 | $12.72 | $12.40 | $12.48 | $10.10 | 290,957 |
| 2018-03-20 | $12.77 | $12.88 | $12.65 | $12.68 | $10.26 | 467,918 |
| 2018-03-19 | $12.83 | $12.83 | $12.62 | $12.74 | $10.31 | 338,925 |
| 2018-03-16 | $12.80 | $12.82 | $12.68 | $12.80 | $10.36 | 511,775 |
| 2018-03-15 | $12.62 | $12.91 | $12.60 | $12.71 | $10.28 | 927,867 |
| 2018-03-14 | $12.62 | $12.73 | $12.47 | $12.60 | $10.19 | 3,828,688 |
| 2018-03-13 | $13.67 | $13.73 | $13.54 | $13.61 | $11.01 | 372,283 |
| 2018-03-12 | $13.57 | $13.70 | $13.55 | $13.64 | $11.04 | 201,739 |
| 2018-03-09 | $13.61 | $13.69 | $13.43 | $13.55 | $10.96 | 273,628 |
| 2018-03-08 | $13.50 | $13.65 | $13.50 | $13.56 | $10.97 | 201,411 |
| 2018-03-07 | $13.43 | $13.55 | $13.43 | $13.48 | $10.91 | 255,829 |
| 2018-03-06 | $13.52 | $13.59 | $13.42 | $13.49 | $10.91 | 309,928 |
| 2018-03-05 | $13.30 | $13.64 | $13.30 | $13.49 | $10.91 | 278,253 |
| 2018-03-02 | $13.12 | $13.31 | $13.07 | $13.30 | $10.76 | 349,425 |
| 2018-03-01 | $13.06 | $13.18 | $12.97 | $13.16 | $10.65 | 246,419 |
| 2018-02-28 | $13.29 | $13.35 | $13.07 | $13.08 | $10.58 | 335,216 |
| 2018-02-27 | $13.15 | $13.43 | $13.08 | $13.27 | $10.74 | 409,137 |
| 2018-02-26 | $13.25 | $13.27 | $13.14 | $13.25 | $10.61 | 225,980 |
| 2018-02-23 | $13.00 | $13.19 | $12.83 | $13.18 | $10.56 | 277,612 |
| 2018-02-22 | $12.68 | $13.12 | $12.68 | $12.94 | $10.36 | 413,638 |
| 2018-02-21 | $12.53 | $12.74 | $12.50 | $12.65 | $10.13 | 364,052 |
| 2018-02-20 | $12.84 | $12.89 | $12.47 | $12.53 | $10.04 | 250,666 |
| 2018-02-16 | $12.50 | $13.14 | $12.45 | $12.84 | $10.28 | 432,220 |
| 2018-02-15 | $12.57 | $12.76 | $12.46 | $12.69 | $10.16 | 341,749 |
| 2018-02-14 | $12.34 | $12.52 | $12.27 | $12.50 | $10.01 | 288,120 |
| 2018-02-13 | $12.21 | $12.46 | $12.15 | $12.39 | $9.92 | 180,318 |
| 2018-02-12 | $12.23 | $12.29 | $11.87 | $12.25 | $9.81 | 174,396 |
| 2018-02-09 | $12.16 | $12.28 | $11.93 | $12.20 | $9.77 | 258,966 |
| 2018-02-08 | $12.32 | $12.40 | $12.00 | $12.03 | $9.63 | 223,219 |
| 2018-02-07 | $12.29 | $12.38 | $12.13 | $12.30 | $9.85 | 225,453 |
| 2018-02-06 | $12.06 | $12.33 | $11.76 | $12.29 | $9.84 | 330,592 |
| 2018-02-05 | $12.68 | $12.84 | $12.18 | $12.19 | $9.76 | 292,503 |
| 2018-02-02 | $13.08 | $13.20 | $12.65 | $12.72 | $10.19 | 273,755 |
| 2018-02-01 | $13.17 | $13.19 | $13.01 | $13.14 | $10.52 | 228,982 |
| 2018-01-31 | $13.10 | $13.25 | $13.10 | $13.17 | $10.55 | 297,326 |
| 2018-01-30 | $12.87 | $13.14 | $12.76 | $13.08 | $10.48 | 381,237 |
| 2018-01-29 | $12.97 | $13.00 | $12.80 | $12.89 | $10.32 | 208,018 |
| 2018-01-26 | $13.18 | $13.21 | $12.91 | $12.97 | $10.39 | 170,860 |
| 2018-01-25 | $13.07 | $13.15 | $12.94 | $13.11 | $10.50 | 225,037 |
| 2018-01-24 | $13.27 | $13.28 | $13.02 | $13.05 | $10.45 | 183,378 |
| 2018-01-23 | $13.15 | $13.29 | $13.10 | $13.24 | $10.60 | 155,442 |
| 2018-01-22 | $13.19 | $13.22 | $13.04 | $13.13 | $10.52 | 156,315 |
| 2018-01-19 | $13.03 | $13.17 | $13.02 | $13.17 | $10.55 | 161,279 |
| 2018-01-18 | $13.18 | $13.18 | $12.96 | $13.06 | $10.46 | 154,561 |
| 2018-01-17 | $12.96 | $13.19 | $12.95 | $13.15 | $10.53 | 195,244 |
| 2018-01-16 | $13.04 | $13.26 | $12.93 | $12.93 | $10.36 | 194,402 |
| 2018-01-12 | $13.14 | $13.19 | $12.98 | $12.99 | $10.40 | 140,404 |
| 2018-01-11 | $13.06 | $13.22 | $13.03 | $13.12 | $10.51 | 209,837 |
| 2018-01-10 | $13.13 | $13.17 | $12.95 | $13.06 | $10.46 | 205,741 |
| 2018-01-09 | $13.32 | $13.32 | $13.08 | $13.11 | $10.50 | 119,636 |
| 2018-01-08 | $13.29 | $13.34 | $13.15 | $13.32 | $10.67 | 211,066 |
| 2018-01-05 | $13.14 | $13.29 | $13.06 | $13.26 | $10.62 | 156,812 |
| 2018-01-04 | $13.26 | $13.35 | $13.16 | $13.16 | $10.54 | 226,504 |
| 2018-01-03 | $13.09 | $13.24 | $13.06 | $13.19 | $10.56 | 148,731 |
| 2018-01-02 | $13.15 | $13.19 | $12.99 | $13.10 | $10.49 | 195,108 |
| 2017-12-29 | $13.25 | $13.28 | $13.13 | $13.13 | $10.52 | 154,149 |
| 2017-12-28 | $13.21 | $13.27 | $13.15 | $13.20 | $10.57 | 141,126 |
| 2017-12-27 | $13.21 | $13.33 | $13.15 | $13.18 | $10.56 | 238,684 |
| 2017-12-26 | $13.12 | $13.22 | $13.06 | $13.15 | $10.53 | 87,289 |
| 2017-12-22 | $13.03 | $13.12 | $12.92 | $13.09 | $10.48 | 182,579 |
| 2017-12-21 | $13.07 | $13.17 | $12.96 | $13.02 | $10.43 | 201,752 |
| 2017-12-20 | $13.13 | $13.34 | $13.04 | $13.04 | $10.44 | 229,893 |
| 2017-12-19 | $13.39 | $13.42 | $13.17 | $13.21 | $10.58 | 287,249 |
| 2017-12-18 | $13.21 | $13.47 | $13.14 | $13.39 | $10.72 | 308,694 |
| 2017-12-15 | $12.95 | $13.27 | $12.95 | $13.13 | $10.52 | 642,587 |
| 2017-12-14 | $12.95 | $13.11 | $12.91 | $12.95 | $10.37 | 344,118 |
| 2017-12-13 | $12.50 | $13.01 | $12.40 | $12.90 | $10.33 | 669,571 |
| 2017-12-12 | $13.10 | $13.15 | $13.00 | $13.02 | $10.43 | 113,765 |
| 2017-12-11 | $13.10 | $13.20 | $13.04 | $13.06 | $10.46 | 118,769 |
| 2017-12-08 | $13.09 | $13.23 | $13.06 | $13.12 | $10.51 | 149,404 |
| 2017-12-07 | $13.02 | $13.21 | $13.00 | $13.05 | $10.45 | 363,068 |
| 2017-12-06 | $13.08 | $13.17 | $12.95 | $13.04 | $10.44 | 97,432 |
| 2017-12-05 | $13.07 | $13.10 | $12.99 | $13.05 | $10.45 | 127,058 |
| 2017-12-04 | $13.28 | $13.31 | $13.05 | $13.08 | $10.48 | 101,671 |
| 2017-12-01 | $13.21 | $13.23 | $12.90 | $13.18 | $10.56 | 148,714 |
| 2017-11-30 | $13.22 | $13.25 | $13.07 | $13.19 | $10.56 | 253,171 |
| 2017-11-29 | $13.26 | $13.36 | $13.16 | $13.21 | $10.58 | 181,312 |
| 2017-11-28 | $13.37 | $13.44 | $13.32 | $13.37 | $10.60 | 225,489 |
| 2017-11-27 | $13.42 | $13.47 | $13.35 | $13.37 | $10.60 | 235,239 |
| 2017-11-24 | $13.40 | $13.41 | $13.33 | $13.39 | $10.62 | 116,314 |
| 2017-11-22 | $13.28 | $13.34 | $13.22 | $13.30 | $10.54 | 215,521 |
| 2017-11-21 | $13.25 | $13.35 | $13.14 | $13.28 | $10.53 | 140,872 |
| 2017-11-20 | $13.17 | $13.32 | $13.03 | $13.15 | $10.43 | 165,319 |
| 2017-11-17 | $13.23 | $13.34 | $13.17 | $13.21 | $10.47 | 164,101 |
| 2017-11-16 | $13.09 | $13.37 | $13.05 | $13.30 | $10.54 | 246,196 |
| 2017-11-15 | $13.10 | $13.15 | $12.97 | $13.06 | $10.35 | 283,929 |
| 2017-11-14 | $13.05 | $13.27 | $12.98 | $13.17 | $10.44 | 225,602 |
| 2017-11-13 | $13.06 | $13.13 | $12.94 | $13.01 | $10.31 | 234,722 |
| 2017-11-10 | $12.89 | $13.09 | $12.88 | $13.00 | $10.31 | 379,659 |
| 2017-11-09 | $12.87 | $12.96 | $12.76 | $12.87 | $10.20 | 222,993 |
| 2017-11-08 | $13.05 | $13.18 | $12.76 | $12.88 | $10.21 | 245,010 |
| 2017-11-07 | $12.76 | $13.24 | $12.76 | $13.04 | $10.34 | 382,703 |
| 2017-11-06 | $12.80 | $13.02 | $12.78 | $12.85 | $10.19 | 190,170 |
| 2017-11-03 | $13.12 | $13.20 | $12.80 | $12.80 | $10.15 | 414,911 |
| 2017-11-02 | $12.97 | $13.20 | $12.90 | $13.11 | $10.39 | 301,925 |
| 2017-11-01 | $12.89 | $13.06 | $12.81 | $12.98 | $10.29 | 370,307 |
| 2017-10-31 | $12.63 | $12.90 | $12.58 | $12.80 | $10.15 | 308,477 |
| 2017-10-30 | $12.54 | $12.71 | $12.47 | $12.60 | $9.99 | 338,037 |
| 2017-10-27 | $12.49 | $12.60 | $12.40 | $12.49 | $9.90 | 392,843 |
| 2017-10-26 | $12.57 | $12.59 | $12.42 | $12.47 | $9.89 | 167,081 |
| 2017-10-25 | $12.50 | $12.60 | $12.36 | $12.55 | $9.95 | 185,235 |
| 2017-10-24 | $12.59 | $12.65 | $12.55 | $12.57 | $9.97 | 208,008 |
| 2017-10-23 | $12.65 | $12.71 | $12.58 | $12.63 | $10.01 | 241,306 |
| 2017-10-20 | $12.67 | $12.70 | $12.52 | $12.61 | $10.00 | 398,470 |
| 2017-10-19 | $12.50 | $12.67 | $12.50 | $12.58 | $9.97 | 512,690 |
| 2017-10-18 | $12.47 | $12.59 | $12.39 | $12.54 | $9.94 | 637,911 |
| 2017-10-17 | $12.51 | $12.56 | $12.39 | $12.39 | $9.82 | 754,953 |
| 2017-10-16 | $12.44 | $12.59 | $12.36 | $12.42 | $9.85 | 729,137 |
| 2017-10-13 | $12.45 | $12.67 | $12.36 | $12.36 | $9.80 | 1,342,153 |
| 2017-10-12 | $13.02 | $13.11 | $12.90 | $13.04 | $10.34 | 95,983 |
| 2017-10-11 | $12.81 | $13.04 | $12.73 | $12.97 | $10.28 | 107,785 |
| 2017-10-10 | $12.77 | $12.82 | $12.71 | $12.81 | $10.16 | 108,372 |
| 2017-10-09 | $12.74 | $12.87 | $12.69 | $12.70 | $10.07 | 51,258 |
| 2017-10-06 | $12.77 | $12.79 | $12.60 | $12.78 | $10.13 | 60,332 |
| 2017-10-05 | $12.83 | $12.88 | $12.78 | $12.79 | $10.14 | 67,567 |
| 2017-10-04 | $12.66 | $12.81 | $12.66 | $12.78 | $10.13 | 64,262 |
| 2017-10-03 | $12.85 | $12.92 | $12.65 | $12.68 | $10.05 | 150,936 |
| 2017-10-02 | $12.61 | $12.85 | $12.60 | $12.83 | $10.17 | 123,924 |
| 2017-09-29 | $12.75 | $12.81 | $12.60 | $12.61 | $10.00 | 153,780 |
| 2017-09-28 | $12.67 | $12.72 | $12.57 | $12.67 | $10.04 | 89,437 |
| 2017-09-27 | $12.48 | $12.75 | $12.45 | $12.70 | $10.07 | 161,725 |
| 2017-09-26 | $12.40 | $12.59 | $12.40 | $12.53 | $9.93 | 164,353 |
| 2017-09-25 | $12.42 | $12.60 | $12.36 | $12.39 | $9.82 | 153,708 |
| 2017-09-22 | $12.34 | $12.46 | $12.30 | $12.42 | $9.85 | 86,536 |
| 2017-09-21 | $12.32 | $12.41 | $12.26 | $12.33 | $9.78 | 84,355 |
| 2017-09-20 | $12.30 | $12.41 | $12.23 | $12.32 | $9.77 | 94,382 |
| 2017-09-19 | $12.21 | $12.42 | $12.10 | $12.32 | $9.77 | 104,982 |
| 2017-09-18 | $12.08 | $12.24 | $12.08 | $12.18 | $9.66 | 135,970 |
| 2017-09-15 | $11.94 | $12.13 | $11.81 | $12.12 | $9.61 | 239,143 |
| 2017-09-14 | $11.76 | $11.97 | $11.76 | $11.89 | $9.43 | 49,824 |
| 2017-09-13 | $12.03 | $12.11 | $11.70 | $11.82 | $9.37 | 102,589 |
| 2017-09-12 | $11.84 | $12.02 | $11.76 | $12.01 | $9.52 | 68,356 |
| 2017-09-11 | $12.00 | $12.00 | $11.79 | $11.82 | $9.37 | 118,145 |
| 2017-09-08 | $12.05 | $12.20 | $11.99 | $12.04 | $9.55 | 150,253 |
| 2017-09-07 | $11.87 | $12.07 | $11.83 | $12.03 | $9.54 | 176,602 |
| 2017-09-06 | $11.74 | $11.89 | $11.68 | $11.82 | $9.37 | 111,402 |
| 2017-09-05 | $11.60 | $11.69 | $11.49 | $11.68 | $9.26 | 91,887 |
| 2017-09-01 | $11.56 | $11.60 | $11.49 | $11.56 | $9.16 | 40,864 |
| 2017-08-31 | $11.44 | $11.68 | $11.40 | $11.53 | $9.14 | 81,343 |
| 2017-08-30 | $11.28 | $11.45 | $11.27 | $11.45 | $9.08 | 50,485 |
| 2017-08-29 | $11.27 | $11.36 | $11.22 | $11.27 | $8.93 | 62,760 |
| 2017-08-28 | $11.35 | $11.40 | $11.27 | $11.30 | $8.96 | 66,978 |
| 2017-08-25 | $11.52 | $11.52 | $11.40 | $11.45 | $8.97 | 101,105 |
| 2017-08-24 | $11.48 | $11.52 | $11.42 | $11.50 | $9.01 | 69,272 |
| 2017-08-23 | $11.22 | $11.49 | $11.14 | $11.47 | $8.99 | 59,790 |
| 2017-08-22 | $11.31 | $11.40 | $11.18 | $11.26 | $8.82 | 54,149 |
| 2017-08-21 | $11.17 | $11.30 | $11.10 | $11.26 | $8.82 | 55,670 |
| 2017-08-18 | $10.94 | $11.13 | $10.81 | $11.12 | $8.71 | 130,349 |
| 2017-08-17 | $11.27 | $11.34 | $11.03 | $11.03 | $8.64 | 64,040 |
| 2017-08-16 | $11.31 | $11.40 | $11.24 | $11.26 | $8.82 | 40,099 |
| 2017-08-15 | $11.51 | $11.51 | $11.26 | $11.29 | $8.84 | 40,514 |
| 2017-08-14 | $11.23 | $11.52 | $11.22 | $11.51 | $9.02 | 72,647 |
| 2017-08-11 | $11.31 | $11.34 | $11.11 | $11.14 | $8.73 | 75,396 |
| 2017-08-10 | $11.38 | $11.44 | $11.29 | $11.29 | $8.84 | 66,929 |
| 2017-08-09 | $11.64 | $11.66 | $11.40 | $11.42 | $8.95 | 78,284 |
| 2017-08-08 | $11.75 | $11.78 | $11.64 | $11.68 | $9.15 | 137,802 |
| 2017-08-07 | $11.74 | $11.80 | $11.67 | $11.68 | $9.15 | 68,885 |
| 2017-08-04 | $11.45 | $11.80 | $11.40 | $11.75 | $9.21 | 115,065 |
| 2017-08-03 | $11.51 | $11.56 | $11.32 | $11.35 | $8.89 | 93,003 |
| 2017-08-02 | $11.59 | $11.59 | $11.47 | $11.56 | $9.06 | 69,585 |
| 2017-08-01 | $11.53 | $11.64 | $11.49 | $11.62 | $9.10 | 57,504 |
| 2017-07-31 | $11.45 | $11.59 | $11.40 | $11.51 | $9.02 | 76,423 |
| 2017-07-28 | $11.60 | $11.68 | $11.41 | $11.46 | $8.98 | 58,872 |
| 2017-07-27 | $11.55 | $11.70 | $11.48 | $11.66 | $9.13 | 62,359 |
| 2017-07-26 | $11.52 | $11.62 | $11.49 | $11.56 | $9.06 | 46,625 |
| 2017-07-25 | $11.63 | $11.66 | $11.51 | $11.52 | $9.03 | 73,677 |
| 2017-07-24 | $11.68 | $11.68 | $11.47 | $11.63 | $9.11 | 79,719 |
| 2017-07-21 | $11.73 | $11.73 | $11.59 | $11.65 | $9.13 | 79,142 |
| 2017-07-20 | $11.49 | $11.61 | $11.46 | $11.55 | $9.05 | 84,529 |
| 2017-07-19 | $11.43 | $11.51 | $11.41 | $11.44 | $8.96 | 80,866 |
| 2017-07-18 | $11.45 | $11.60 | $11.42 | $11.43 | $8.95 | 96,333 |
| 2017-07-17 | $11.46 | $11.54 | $11.31 | $11.48 | $8.99 | 104,344 |
| 2017-07-14 | $11.38 | $11.47 | $11.38 | $11.46 | $8.98 | 72,657 |
| 2017-07-13 | $11.38 | $11.38 | $11.25 | $11.34 | $8.88 | 47,448 |
| 2017-07-12 | $11.12 | $11.36 | $11.12 | $11.34 | $8.88 | 68,234 |
| 2017-07-11 | $11.15 | $11.20 | $10.99 | $11.09 | $8.69 | 145,074 |
| 2017-07-10 | $11.38 | $11.41 | $11.20 | $11.20 | $8.77 | 83,879 |
| 2017-07-07 | $11.27 | $11.39 | $11.22 | $11.39 | $8.92 | 57,222 |
| 2017-07-06 | $11.30 | $11.36 | $11.21 | $11.28 | $8.84 | 90,511 |
| 2017-07-05 | $11.55 | $11.55 | $11.29 | $11.38 | $8.92 | 62,824 |
| 2017-07-03 | $11.37 | $11.57 | $11.37 | $11.54 | $9.04 | 49,747 |
| 2017-06-30 | $11.43 | $11.45 | $11.30 | $11.37 | $8.91 | 74,714 |
| 2017-06-29 | $11.35 | $11.44 | $11.21 | $11.43 | $8.95 | 162,287 |
| 2017-06-28 | $11.35 | $11.55 | $11.30 | $11.35 | $8.89 | 247,616 |
| 2017-06-27 | $11.60 | $11.70 | $11.35 | $11.41 | $8.94 | 324,403 |
| 2017-06-26 | $11.63 | $11.71 | $11.55 | $11.61 | $9.10 | 86,024 |
| 2017-06-23 | $11.40 | $11.65 | $11.39 | $11.62 | $9.10 | 195,885 |
| 2017-06-22 | $11.39 | $11.48 | $11.37 | $11.42 | $8.95 | 64,817 |
| 2017-06-21 | $11.43 | $11.51 | $11.37 | $11.41 | $8.94 | 74,192 |
| 2017-06-20 | $11.62 | $11.71 | $11.40 | $11.43 | $8.95 | 226,140 |
| 2017-06-19 | $11.69 | $11.69 | $11.45 | $11.58 | $9.07 | 146,800 |
| 2017-06-16 | $11.52 | $11.68 | $11.50 | $11.67 | $9.14 | 147,458 |
| 2017-06-15 | $11.56 | $11.85 | $11.56 | $11.64 | $9.12 | 102,940 |
| 2017-06-14 | $11.73 | $11.73 | $11.59 | $11.66 | $9.13 | 60,496 |
| 2017-06-13 | $11.70 | $11.80 | $11.64 | $11.68 | $9.15 | 74,421 |
| 2017-06-12 | $11.75 | $11.87 | $11.63 | $11.69 | $9.16 | 142,352 |
| 2017-06-09 | $11.31 | $11.74 | $11.18 | $11.71 | $9.17 | 188,418 |
| 2017-06-08 | $11.21 | $11.38 | $11.13 | $11.31 | $8.86 | 109,471 |
| 2017-06-07 | $11.26 | $11.26 | $11.09 | $11.26 | $8.82 | 120,116 |
| 2017-06-06 | $11.40 | $11.43 | $11.24 | $11.26 | $8.82 | 107,542 |
| 2017-06-05 | $11.56 | $11.62 | $11.45 | $11.46 | $8.98 | 98,706 |
| 2017-06-02 | $11.60 | $11.89 | $11.58 | $11.63 | $9.11 | 204,375 |
| 2017-06-01 | $11.32 | $11.59 | $11.27 | $11.58 | $9.07 | 111,642 |
| 2017-05-31 | $11.27 | $11.50 | $11.18 | $11.32 | $8.87 | 193,652 |
| 2017-05-30 | $11.40 | $11.44 | $11.25 | $11.27 | $8.83 | 75,188 |
| 2017-05-26 | $11.35 | $11.49 | $11.18 | $11.42 | $8.95 | 167,156 |
| 2017-05-25 | $11.58 | $11.59 | $11.47 | $11.52 | $8.92 | 81,472 |
| 2017-05-24 | $11.48 | $11.60 | $11.46 | $11.54 | $8.94 | 96,120 |
| 2017-05-23 | $11.54 | $11.57 | $11.43 | $11.49 | $8.90 | 66,914 |
| 2017-05-22 | $11.54 | $11.61 | $11.45 | $11.53 | $8.93 | 85,702 |
| 2017-05-19 | $11.50 | $11.63 | $11.40 | $11.48 | $8.89 | 194,013 |
| 2017-05-18 | $11.51 | $11.55 | $11.39 | $11.51 | $8.91 | 120,513 |
| 2017-05-17 | $11.47 | $11.60 | $11.47 | $11.55 | $8.94 | 145,016 |
| 2017-05-16 | $11.50 | $11.54 | $11.40 | $11.48 | $8.89 | 106,773 |
| 2017-05-15 | $11.59 | $11.71 | $11.53 | $11.54 | $8.94 | 61,619 |
| 2017-05-12 | $11.57 | $11.64 | $11.54 | $11.59 | $8.97 | 91,816 |
| 2017-05-11 | $11.63 | $11.66 | $11.52 | $11.60 | $8.98 | 62,971 |
| 2017-05-10 | $11.73 | $11.83 | $11.67 | $11.71 | $9.07 | 89,016 |
| 2017-05-09 | $11.81 | $11.85 | $11.65 | $11.75 | $9.10 | 91,889 |
| 2017-05-08 | $11.79 | $11.91 | $11.68 | $11.76 | $9.11 | 72,292 |
| 2017-05-05 | $11.65 | $11.90 | $11.48 | $11.75 | $9.10 | 192,020 |
| 2017-05-04 | $11.64 | $11.69 | $11.41 | $11.65 | $9.02 | 140,805 |
| 2017-05-03 | $11.67 | $11.70 | $11.56 | $11.66 | $9.03 | 137,027 |
| 2017-05-02 | $11.77 | $11.77 | $11.66 | $11.73 | $9.08 | 132,527 |
| 2017-05-01 | $11.70 | $11.84 | $11.62 | $11.78 | $9.12 | 130,909 |
| 2017-04-28 | $11.89 | $11.89 | $11.62 | $11.71 | $9.07 | 151,077 |
| 2017-04-27 | $11.92 | $12.06 | $11.81 | $11.92 | $9.23 | 104,411 |
| 2017-04-26 | $11.79 | $12.00 | $11.73 | $11.91 | $9.22 | 136,947 |
| 2017-04-25 | $11.94 | $12.00 | $11.77 | $11.78 | $9.12 | 235,574 |
| 2017-04-24 | $11.99 | $11.99 | $11.78 | $11.88 | $9.20 | 128,364 |
| 2017-04-21 | $11.92 | $12.00 | $11.86 | $11.92 | $9.23 | 118,145 |
| 2017-04-20 | $11.91 | $11.99 | $11.85 | $11.94 | $9.24 | 141,926 |
| 2017-04-19 | $11.92 | $11.97 | $11.85 | $11.90 | $9.21 | 109,171 |
| 2017-04-18 | $11.84 | $11.96 | $11.82 | $11.91 | $9.22 | 92,493 |
| 2017-04-17 | $11.68 | $11.85 | $11.68 | $11.84 | $9.17 | 131,133 |
| 2017-04-13 | $11.64 | $11.67 | $11.58 | $11.65 | $9.02 | 115,924 |
| 2017-04-12 | $11.64 | $11.71 | $11.53 | $11.65 | $9.02 | 141,723 |
| 2017-04-11 | $11.56 | $11.70 | $11.50 | $11.67 | $9.04 | 146,611 |
| 2017-04-10 | $11.70 | $11.74 | $11.56 | $11.59 | $8.97 | 133,282 |
| 2017-04-07 | $11.52 | $11.68 | $11.50 | $11.66 | $9.03 | 205,198 |
| 2017-04-06 | $11.40 | $11.55 | $11.36 | $11.54 | $8.94 | 157,117 |
| 2017-04-05 | $11.41 | $11.53 | $11.27 | $11.40 | $8.83 | 231,229 |
| 2017-04-04 | $11.23 | $11.37 | $11.23 | $11.33 | $8.77 | 131,223 |
| 2017-04-03 | $11.49 | $11.50 | $11.18 | $11.24 | $8.70 | 148,230 |
| 2017-03-31 | $11.47 | $11.60 | $11.36 | $11.52 | $8.92 | 324,898 |
| 2017-03-30 | $11.26 | $11.54 | $11.20 | $11.45 | $8.87 | 185,815 |
| 2017-03-29 | $11.20 | $11.29 | $11.16 | $11.26 | $8.72 | 101,772 |
| 2017-03-28 | $11.09 | $11.29 | $11.02 | $11.22 | $8.69 | 135,533 |
| 2017-03-27 | $11.12 | $11.24 | $11.06 | $11.13 | $8.62 | 158,617 |
| 2017-03-24 | $11.10 | $11.28 | $10.94 | $11.19 | $8.66 | 127,844 |
| 2017-03-23 | $10.77 | $11.13 | $10.74 | $11.03 | $8.54 | 106,861 |
| 2017-03-22 | $10.74 | $10.79 | $10.63 | $10.77 | $8.34 | 159,851 |
| 2017-03-21 | $10.78 | $10.87 | $10.73 | $10.75 | $8.32 | 170,134 |
| 2017-03-20 | $10.89 | $10.91 | $10.74 | $10.76 | $8.33 | 457,129 |
| 2017-03-17 | $10.83 | $10.98 | $10.83 | $10.89 | $8.43 | 289,479 |
| 2017-03-16 | $10.79 | $10.93 | $10.78 | $10.85 | $8.40 | 150,320 |
| 2017-03-15 | $10.65 | $10.87 | $10.65 | $10.80 | $8.36 | 240,232 |
| 2017-03-14 | $10.60 | $10.70 | $10.60 | $10.65 | $8.25 | 199,776 |
| 2017-03-13 | $10.66 | $10.67 | $10.57 | $10.63 | $8.23 | 125,405 |
| 2017-03-10 | $10.63 | $10.66 | $10.48 | $10.61 | $8.22 | 142,312 |
| 2017-03-09 | $10.72 | $10.78 | $10.56 | $10.57 | $8.18 | 132,605 |
| 2017-03-08 | $10.81 | $10.88 | $10.74 | $10.76 | $8.33 | 331,170 |
| 2017-03-07 | $10.74 | $10.90 | $10.73 | $10.85 | $8.40 | 193,283 |
| 2017-03-06 | $10.98 | $10.98 | $10.71 | $10.81 | $8.37 | 161,524 |
| 2017-03-03 | $10.99 | $11.03 | $10.85 | $10.96 | $8.49 | 169,818 |
| 2017-03-02 | $10.82 | $11.02 | $10.73 | $10.97 | $8.49 | 171,959 |
| 2017-03-01 | $10.95 | $10.99 | $10.77 | $10.79 | $8.35 | 404,170 |
| 2017-02-28 | $10.83 | $10.97 | $10.71 | $10.80 | $8.36 | 287,311 |
| 2017-02-27 | $10.83 | $10.91 | $10.74 | $10.79 | $8.35 | 121,634 |
| 2017-02-24 | $10.66 | $10.78 | $10.56 | $10.75 | $8.32 | 129,250 |
| 2017-02-23 | $10.77 | $11.07 | $10.64 | $10.77 | $8.24 | 181,278 |
| 2017-02-22 | $10.85 | $10.95 | $10.67 | $10.76 | $8.23 | 129,648 |
| 2017-02-21 | $10.80 | $10.86 | $10.57 | $10.81 | $8.27 | 183,889 |
| 2017-02-17 | $11.07 | $11.07 | $10.47 | $10.84 | $8.29 | 519,571 |
| 2017-02-16 | $11.06 | $11.17 | $10.98 | $10.98 | $8.40 | 181,282 |
| 2017-02-15 | $11.00 | $11.14 | $10.92 | $11.10 | $8.49 | 273,285 |
| 2017-02-14 | $11.07 | $11.11 | $11.02 | $11.05 | $8.45 | 70,111 |
| 2017-02-13 | $11.10 | $11.14 | $10.98 | $11.13 | $8.51 | 119,539 |
| 2017-02-10 | $10.95 | $11.09 | $10.94 | $11.03 | $8.43 | 200,075 |
| 2017-02-09 | $10.92 | $11.00 | $10.77 | $10.91 | $8.34 | 176,928 |
| 2017-02-08 | $11.00 | $11.00 | $10.81 | $10.86 | $8.30 | 90,300 |
| 2017-02-07 | $10.68 | $10.95 | $10.65 | $10.91 | $8.34 | 145,456 |
| 2017-02-06 | $10.63 | $10.68 | $10.51 | $10.61 | $8.11 | 687,560 |
| 2017-02-03 | $10.30 | $10.71 | $10.30 | $10.60 | $8.11 | 264,985 |
| 2017-02-02 | $10.29 | $10.32 | $10.10 | $10.26 | $7.85 | 276,054 |
| 2017-02-01 | $10.30 | $10.39 | $10.23 | $10.29 | $7.87 | 105,873 |
| 2017-01-31 | $10.20 | $10.36 | $10.20 | $10.29 | $7.87 | 162,451 |
| 2017-01-30 | $10.47 | $10.47 | $10.17 | $10.18 | $7.78 | 108,826 |
| 2017-01-27 | $10.57 | $10.67 | $10.46 | $10.49 | $8.02 | 76,783 |
| 2017-01-26 | $10.75 | $10.85 | $10.58 | $10.60 | $8.11 | 45,450 |
| 2017-01-25 | $10.79 | $10.84 | $10.63 | $10.77 | $8.24 | 78,903 |
| 2017-01-24 | $10.52 | $10.71 | $10.49 | $10.68 | $8.17 | 64,460 |
| 2017-01-23 | $10.53 | $10.57 | $10.46 | $10.52 | $8.04 | 65,892 |
| 2017-01-20 | $10.42 | $10.58 | $10.41 | $10.50 | $8.03 | 68,345 |
| 2017-01-19 | $10.73 | $10.73 | $10.39 | $10.39 | $7.94 | 89,328 |
| 2017-01-18 | $10.81 | $10.81 | $10.67 | $10.71 | $8.19 | 84,261 |
| 2017-01-17 | $10.78 | $10.88 | $10.70 | $10.79 | $8.25 | 88,241 |
| 2017-01-13 | $10.82 | $10.83 | $10.74 | $10.74 | $8.21 | 87,176 |
| 2017-01-12 | $10.86 | $10.91 | $10.74 | $10.78 | $8.24 | 92,592 |
| 2017-01-11 | $10.94 | $10.99 | $10.87 | $10.93 | $8.36 | 82,499 |
| 2017-01-10 | $10.93 | $11.00 | $10.79 | $10.94 | $8.37 | 118,720 |
| 2017-01-09 | $10.96 | $11.06 | $10.90 | $10.90 | $8.33 | 86,332 |
| 2017-01-06 | $11.08 | $11.20 | $11.00 | $11.01 | $8.42 | 55,763 |
| 2017-01-05 | $11.33 | $11.38 | $11.07 | $11.14 | $8.52 | 164,343 |
| 2017-01-04 | $11.46 | $11.57 | $11.32 | $11.33 | $8.66 | 139,052 |
| 2017-01-03 | $11.37 | $11.55 | $11.25 | $11.48 | $8.78 | 216,695 |
| 2016-12-30 | $11.41 | $11.41 | $11.24 | $11.26 | $8.61 | 68,130 |
| 2016-12-29 | $11.23 | $11.46 | $11.19 | $11.43 | $8.74 | 157,871 |
| 2016-12-28 | $10.95 | $11.26 | $10.85 | $11.24 | $8.59 | 161,884 |
| 2016-12-27 | $11.23 | $11.27 | $10.98 | $10.98 | $8.40 | 61,156 |
| 2016-12-23 | $11.01 | $11.16 | $11.00 | $11.14 | $8.52 | 43,864 |
| 2016-12-22 | $11.03 | $11.04 | $10.86 | $10.99 | $8.40 | 73,960 |
| 2016-12-21 | $11.20 | $11.36 | $11.01 | $11.02 | $8.43 | 94,648 |
| 2016-12-20 | $11.08 | $11.34 | $11.08 | $11.24 | $8.59 | 166,496 |
| 2016-12-19 | $11.07 | $11.15 | $11.01 | $11.11 | $8.50 | 196,651 |
| 2016-12-16 | $10.99 | $11.15 | $10.99 | $11.10 | $8.49 | 324,685 |
| 2016-12-15 | $10.89 | $11.08 | $10.84 | $10.93 | $8.36 | 331,696 |
| 2016-12-14 | $11.05 | $11.14 | $10.84 | $10.85 | $8.30 | 295,756 |
| 2016-12-13 | $11.09 | $11.17 | $10.99 | $11.06 | $8.46 | 202,844 |
| 2016-12-12 | $11.05 | $11.20 | $10.98 | $11.01 | $8.42 | 251,512 |
| 2016-12-09 | $11.37 | $11.41 | $11.10 | $11.11 | $8.50 | 149,888 |
| 2016-12-08 | $11.15 | $11.36 | $11.11 | $11.30 | $8.64 | 288,331 |
| 2016-12-07 | $11.00 | $11.23 | $11.00 | $11.17 | $8.54 | 159,215 |
| 2016-12-06 | $10.86 | $10.97 | $10.70 | $10.96 | $8.38 | 146,973 |
| 2016-12-05 | $10.85 | $10.95 | $10.74 | $10.88 | $8.32 | 129,037 |
| 2016-12-02 | $10.71 | $10.99 | $10.71 | $10.79 | $8.25 | 77,124 |
| 2016-12-01 | $10.93 | $10.97 | $10.70 | $10.86 | $8.30 | 70,146 |
| 2016-11-30 | $10.99 | $10.99 | $10.83 | $10.94 | $8.37 | 89,709 |
| 2016-11-29 | $11.03 | $11.17 | $10.92 | $10.99 | $8.40 | 135,791 |
| 2016-11-28 | $11.14 | $11.21 | $10.98 | $10.99 | $8.40 | 90,639 |
| 2016-11-25 | $10.90 | $11.20 | $10.90 | $11.19 | $8.56 | 44,689 |
| 2016-11-23 | $11.05 | $11.10 | $10.90 | $10.94 | $8.37 | 91,696 |
| 2016-11-22 | $10.96 | $11.10 | $10.83 | $11.06 | $8.46 | 166,797 |
| 2016-11-21 | $10.74 | $10.94 | $10.69 | $10.89 | $8.33 | 95,133 |
| 2016-11-18 | $10.87 | $10.87 | $10.69 | $10.73 | $8.20 | 141,163 |
| 2016-11-17 | $10.86 | $11.00 | $10.75 | $10.84 | $8.29 | 115,242 |
| 2016-11-16 | $10.98 | $10.98 | $10.71 | $10.84 | $8.29 | 155,292 |
| 2016-11-15 | $11.24 | $11.24 | $10.91 | $11.02 | $8.32 | 169,358 |
| 2016-11-14 | $11.21 | $11.43 | $11.09 | $11.25 | $8.50 | 220,954 |
| 2016-11-11 | $10.97 | $11.19 | $10.83 | $11.12 | $8.40 | 218,769 |
| 2016-11-10 | $11.14 | $11.23 | $10.78 | $10.92 | $8.25 | 206,066 |
| 2016-11-09 | $10.85 | $11.13 | $10.63 | $11.05 | $8.35 | 182,842 |
| 2016-11-08 | $10.78 | $10.98 | $10.73 | $10.95 | $8.27 | 81,621 |
| 2016-11-07 | $10.75 | $10.84 | $10.63 | $10.75 | $8.12 | 56,694 |
| 2016-11-04 | $10.27 | $10.74 | $10.27 | $10.65 | $8.04 | 86,757 |
| 2016-11-03 | $10.06 | $10.37 | $10.06 | $10.27 | $7.76 | 85,186 |
| 2016-11-02 | $10.15 | $10.20 | $10.05 | $10.06 | $7.60 | 61,854 |
| 2016-11-01 | $10.57 | $10.57 | $10.11 | $10.13 | $7.65 | 147,067 |
| 2016-10-31 | $10.60 | $10.65 | $10.53 | $10.54 | $7.96 | 90,431 |
| 2016-10-28 | $10.71 | $10.83 | $10.54 | $10.56 | $7.98 | 43,255 |
| 2016-10-27 | $10.78 | $10.83 | $10.55 | $10.69 | $8.07 | 96,315 |
| 2016-10-26 | $10.84 | $10.86 | $10.76 | $10.78 | $8.14 | 94,277 |
| 2016-10-25 | $10.91 | $10.96 | $10.82 | $10.90 | $8.23 | 66,778 |
| 2016-10-24 | $11.02 | $11.05 | $10.94 | $10.97 | $8.29 | 58,099 |
| 2016-10-21 | $10.90 | $11.00 | $10.89 | $10.94 | $8.26 | 79,056 |
| 2016-10-20 | $11.04 | $11.04 | $10.92 | $11.01 | $8.32 | 60,324 |
| 2016-10-19 | $10.97 | $11.18 | $10.95 | $11.07 | $8.36 | 109,913 |
| 2016-10-18 | $11.02 | $11.06 | $10.93 | $10.94 | $8.26 | 104,799 |
| 2016-10-17 | $10.92 | $11.01 | $10.87 | $10.97 | $8.29 | 94,527 |
| 2016-10-14 | $11.01 | $11.07 | $10.87 | $10.93 | $8.26 | 106,929 |
| 2016-10-13 | $11.02 | $11.16 | $10.94 | $10.96 | $8.28 | 73,443 |
| 2016-10-12 | $10.87 | $11.06 | $10.78 | $11.04 | $8.34 | 54,334 |
| 2016-10-11 | $10.91 | $10.92 | $10.77 | $10.83 | $8.18 | 74,195 |
| 2016-10-10 | $10.95 | $11.10 | $10.83 | $10.97 | $8.29 | 99,472 |
| 2016-10-07 | $10.97 | $11.08 | $10.80 | $10.87 | $8.21 | 73,205 |
| 2016-10-06 | $10.95 | $11.07 | $10.87 | $10.95 | $8.27 | 120,058 |
| 2016-10-05 | $11.25 | $11.27 | $10.88 | $10.94 | $8.26 | 130,692 |
| 2016-10-04 | $11.44 | $11.54 | $11.09 | $11.25 | $8.50 | 116,922 |
| 2016-10-03 | $11.71 | $11.71 | $11.41 | $11.46 | $8.66 | 59,445 |
| 2016-09-30 | $11.66 | $11.79 | $11.52 | $11.69 | $8.83 | 270,779 |
| 2016-09-29 | $11.64 | $11.72 | $11.47 | $11.64 | $8.79 | 140,664 |
| 2016-09-28 | $11.62 | $11.73 | $11.60 | $11.69 | $8.83 | 82,764 |
| 2016-09-27 | $11.63 | $11.67 | $11.56 | $11.59 | $8.75 | 96,506 |
| 2016-09-26 | $11.59 | $11.77 | $11.53 | $11.63 | $8.78 | 47,491 |
| 2016-09-23 | $11.63 | $11.69 | $11.59 | $11.59 | $8.75 | 45,391 |
| 2016-09-22 | $11.58 | $11.73 | $11.55 | $11.70 | $8.84 | 102,699 |
| 2016-09-21 | $11.50 | $11.53 | $11.36 | $11.53 | $8.71 | 86,393 |
| 2016-09-20 | $11.58 | $11.58 | $11.43 | $11.44 | $8.64 | 72,519 |
| 2016-09-19 | $11.51 | $11.54 | $11.43 | $11.50 | $8.69 | 76,457 |
| 2016-09-16 | $11.50 | $11.53 | $11.39 | $11.50 | $8.69 | 237,747 |
| 2016-09-15 | $11.38 | $11.56 | $11.35 | $11.47 | $8.66 | 66,318 |
| 2016-09-14 | $11.37 | $11.47 | $11.28 | $11.40 | $8.61 | 93,152 |
| 2016-09-13 | $11.37 | $11.49 | $11.28 | $11.39 | $8.60 | 141,263 |
| 2016-09-12 | $11.48 | $11.59 | $11.31 | $11.48 | $8.67 | 99,234 |
| 2016-09-09 | $11.63 | $11.76 | $11.45 | $11.57 | $8.74 | 129,606 |
| 2016-09-08 | $11.79 | $11.81 | $11.67 | $11.75 | $8.87 | 39,527 |
| 2016-09-07 | $11.77 | $11.86 | $11.70 | $11.78 | $8.90 | 72,049 |
| 2016-09-06 | $11.77 | $11.83 | $11.61 | $11.79 | $8.90 | 38,667 |
| 2016-09-02 | $11.79 | $11.91 | $11.63 | $11.71 | $8.84 | 110,366 |
| 2016-09-01 | $11.67 | $11.79 | $11.57 | $11.76 | $8.88 | 67,017 |
| 2016-08-31 | $11.70 | $11.84 | $11.59 | $11.70 | $8.84 | 225,716 |
| 2016-08-30 | $11.63 | $11.84 | $11.61 | $11.77 | $8.89 | 92,295 |
| 2016-08-29 | $11.44 | $11.74 | $11.44 | $11.73 | $8.86 | 11,167 |
| 2016-08-26 | $11.77 | $11.77 | $11.35 | $11.48 | $8.67 | 25,729 |
| 2016-08-25 | $11.70 | $11.94 | $11.69 | $11.81 | $8.82 | 186,444 |
| 2016-08-24 | $11.81 | $11.81 | $11.60 | $11.74 | $8.76 | 46,032 |
| 2016-08-23 | $11.83 | $11.90 | $11.69 | $11.75 | $8.77 | 100,524 |
| 2016-08-22 | $11.54 | $11.79 | $11.54 | $11.75 | $8.77 | 70,242 |
| 2016-08-19 | $11.81 | $11.92 | $11.51 | $11.61 | $8.67 | 94,886 |
| 2016-08-18 | $11.73 | $11.84 | $11.68 | $11.84 | $8.84 | 62,238 |
| 2016-08-17 | $11.64 | $11.77 | $11.56 | $11.73 | $8.76 | 41,347 |
| 2016-08-16 | $11.86 | $11.95 | $11.64 | $11.70 | $8.73 | 67,168 |
| 2016-08-15 | $11.97 | $12.07 | $11.94 | $11.96 | $8.93 | 55,469 |
| 2016-08-12 | $12.04 | $12.16 | $11.99 | $12.03 | $8.98 | 50,117 |
| 2016-08-11 | $12.28 | $12.32 | $12.02 | $12.08 | $9.02 | 85,984 |
| 2016-08-10 | $12.36 | $12.39 | $12.10 | $12.23 | $9.13 | 57,788 |
| 2016-08-09 | $12.41 | $12.58 | $12.00 | $12.30 | $9.18 | 107,294 |
| 2016-08-08 | $12.20 | $12.25 | $12.10 | $12.14 | $9.06 | 43,105 |
| 2016-08-05 | $12.07 | $12.26 | $12.02 | $12.25 | $9.14 | 97,367 |
| 2016-08-04 | $12.02 | $12.12 | $11.93 | $12.01 | $8.97 | 14,099 |
| 2016-08-03 | $12.00 | $12.11 | $11.89 | $12.06 | $9.00 | 22,285 |
| 2016-08-02 | $12.12 | $12.14 | $12.02 | $12.03 | $8.98 | 56,162 |
| 2016-08-01 | $12.13 | $12.22 | $11.94 | $12.08 | $9.02 | 54,734 |
| 2016-07-29 | $12.10 | $12.24 | $12.06 | $12.11 | $9.04 | 62,693 |
| 2016-07-28 | $12.05 | $12.20 | $12.05 | $12.16 | $9.08 | 57,124 |
| 2016-07-27 | $12.05 | $12.15 | $11.97 | $12.08 | $9.02 | 45,084 |
| 2016-07-26 | $12.05 | $12.24 | $12.01 | $12.10 | $9.03 | 73,212 |
| 2016-07-25 | $12.00 | $12.13 | $11.99 | $12.04 | $8.99 | 57,903 |
| 2016-07-22 | $12.03 | $12.12 | $11.96 | $12.03 | $8.98 | 70,139 |
| 2016-07-21 | $12.21 | $12.22 | $12.04 | $12.07 | $9.01 | 95,992 |
| 2016-07-20 | $12.12 | $12.23 | $12.05 | $12.16 | $9.08 | 91,024 |
| 2016-07-19 | $11.88 | $12.07 | $11.88 | $12.06 | $9.00 | 126,414 |
| 2016-07-18 | $11.81 | $12.04 | $11.81 | $11.97 | $8.94 | 101,353 |
| 2016-07-15 | $11.86 | $11.92 | $11.70 | $11.90 | $8.88 | 170,523 |
| 2016-07-14 | $11.82 | $11.90 | $11.74 | $11.79 | $8.80 | 108,234 |
| 2016-07-13 | $11.95 | $11.98 | $11.81 | $11.84 | $8.84 | 143,191 |
| 2016-07-12 | $11.87 | $12.02 | $11.80 | $11.91 | $8.89 | 151,729 |
| 2016-07-11 | $11.79 | $11.85 | $11.72 | $11.79 | $8.80 | 115,773 |
| 2016-07-08 | $11.78 | $11.92 | $11.71 | $11.80 | $8.81 | 152,960 |
| 2016-07-07 | $11.85 | $11.85 | $11.56 | $11.68 | $8.72 | 64,861 |
| 2016-07-06 | $11.69 | $11.85 | $11.69 | $11.79 | $8.80 | 122,975 |
| 2016-07-05 | $11.91 | $11.99 | $11.76 | $11.80 | $8.81 | 105,742 |
| 2016-07-01 | $12.14 | $12.22 | $11.92 | $12.00 | $8.96 | 73,521 |
| 2016-06-30 | $11.96 | $12.35 | $11.80 | $12.22 | $9.12 | 194,832 |
| 2016-06-29 | $11.74 | $11.93 | $11.63 | $11.89 | $8.88 | 112,242 |
| 2016-06-28 | $11.52 | $11.75 | $11.52 | $11.62 | $8.67 | 111,285 |
| 2016-06-27 | $11.74 | $11.74 | $11.35 | $11.50 | $8.58 | 100,099 |
| 2016-06-24 | $11.65 | $12.06 | $11.64 | $11.87 | $8.86 | 269,377 |
| 2016-06-23 | $12.19 | $12.29 | $12.14 | $12.23 | $9.13 | 129,832 |
| 2016-06-22 | $12.13 | $12.23 | $12.02 | $12.11 | $9.04 | 77,004 |
| 2016-06-21 | $11.64 | $12.13 | $11.64 | $12.12 | $9.05 | 210,863 |
| 2016-06-20 | $12.00 | $12.13 | $11.52 | $11.66 | $8.70 | 263,069 |
| 2016-06-17 | $11.51 | $11.92 | $11.40 | $11.91 | $8.89 | 329,299 |
| 2016-06-16 | $11.37 | $11.50 | $11.26 | $11.49 | $8.58 | 62,335 |
| 2016-06-15 | $11.38 | $11.62 | $11.34 | $11.38 | $8.50 | 104,254 |
| 2016-06-14 | $11.39 | $11.45 | $11.31 | $11.38 | $8.50 | 54,748 |
| 2016-06-13 | $11.29 | $11.50 | $11.21 | $11.38 | $8.50 | 142,308 |
| 2016-06-10 | $11.26 | $11.33 | $11.18 | $11.28 | $8.42 | 76,528 |
| 2016-06-09 | $11.26 | $11.35 | $11.25 | $11.29 | $8.43 | 74,749 |
| 2016-06-08 | $11.29 | $11.45 | $11.27 | $11.37 | $8.49 | 67,900 |
| 2016-06-07 | $11.22 | $11.32 | $11.22 | $11.32 | $8.45 | 69,481 |
| 2016-06-06 | $11.02 | $11.23 | $11.02 | $11.13 | $8.31 | 90,745 |
| 2016-06-03 | $11.00 | $11.14 | $10.95 | $11.04 | $8.24 | 140,029 |
| 2016-06-02 | $10.78 | $11.00 | $10.65 | $10.99 | $8.20 | 101,202 |
| 2016-06-01 | $10.69 | $10.86 | $10.69 | $10.76 | $8.03 | 45,291 |
| 2016-05-31 | $10.93 | $10.97 | $10.78 | $10.81 | $8.07 | 126,499 |
| 2016-05-27 | $10.82 | $10.94 | $10.78 | $10.87 | $8.11 | 34,868 |
| 2016-05-26 | $10.75 | $10.95 | $10.75 | $10.86 | $8.11 | 42,636 |
| 2016-05-25 | $10.69 | $10.86 | $10.55 | $10.80 | $8.06 | 67,044 |
| 2016-05-24 | $10.73 | $10.93 | $10.63 | $10.87 | $8.01 | 79,787 |
| 2016-05-23 | $10.66 | $10.73 | $10.58 | $10.64 | $7.84 | 39,356 |
| 2016-05-20 | $10.60 | $10.69 | $10.54 | $10.66 | $7.86 | 90,258 |
| 2016-05-19 | $10.80 | $10.81 | $10.55 | $10.61 | $7.82 | 105,732 |
| 2016-05-18 | $10.65 | $10.82 | $10.60 | $10.81 | $7.97 | 63,355 |
| 2016-05-17 | $11.10 | $11.10 | $10.54 | $10.65 | $7.85 | 115,321 |
| 2016-05-16 | $11.01 | $11.26 | $11.01 | $11.18 | $8.24 | 48,486 |
| 2016-05-13 | $11.11 | $11.19 | $11.01 | $11.03 | $8.13 | 62,196 |
| 2016-05-12 | $10.94 | $11.22 | $10.86 | $11.17 | $8.24 | 61,136 |
| 2016-05-11 | $11.02 | $11.20 | $10.85 | $10.90 | $8.04 | 90,907 |
| 2016-05-10 | $11.24 | $11.24 | $11.01 | $11.09 | $8.18 | 56,317 |
| 2016-05-09 | $10.98 | $11.20 | $10.94 | $11.14 | $8.21 | 55,363 |
| 2016-05-06 | $10.70 | $10.97 | $10.55 | $10.96 | $8.08 | 124,009 |
| 2016-05-05 | $10.55 | $10.84 | $10.51 | $10.57 | $7.79 | 100,158 |
| 2016-05-04 | $10.42 | $10.72 | $10.42 | $10.63 | $7.84 | 67,538 |
| 2016-05-03 | $10.69 | $10.75 | $10.45 | $10.48 | $7.73 | 101,714 |
| 2016-05-02 | $10.67 | $10.78 | $10.66 | $10.76 | $7.93 | 35,269 |
| 2016-04-29 | $10.72 | $10.79 | $10.57 | $10.61 | $7.82 | 60,507 |
| 2016-04-28 | $10.88 | $10.95 | $10.66 | $10.71 | $7.90 | 59,252 |
| 2016-04-27 | $10.85 | $10.95 | $10.55 | $10.88 | $8.02 | 54,793 |
| 2016-04-26 | $10.67 | $10.91 | $10.55 | $10.88 | $8.02 | 59,148 |
| 2016-04-25 | $10.66 | $10.75 | $10.53 | $10.60 | $7.82 | 39,463 |
| 2016-04-22 | $10.80 | $10.83 | $10.49 | $10.75 | $7.93 | 102,199 |
| 2016-04-21 | $10.84 | $10.92 | $10.75 | $10.75 | $7.93 | 87,005 |
| 2016-04-20 | $11.12 | $11.15 | $10.76 | $10.83 | $7.98 | 114,835 |
| 2016-04-19 | $11.26 | $11.26 | $11.06 | $11.16 | $8.23 | 51,031 |
| 2016-04-18 | $11.10 | $11.29 | $10.96 | $11.28 | $8.32 | 68,341 |
| 2016-04-15 | $11.00 | $11.18 | $10.91 | $11.08 | $8.17 | 56,276 |
| 2016-04-14 | $11.18 | $11.18 | $11.00 | $11.02 | $8.12 | 42,429 |
| 2016-04-13 | $10.97 | $11.20 | $10.85 | $11.16 | $8.23 | 62,259 |
| 2016-04-12 | $10.82 | $11.06 | $10.82 | $10.94 | $8.07 | 54,012 |
| 2016-04-11 | $10.84 | $11.08 | $10.81 | $10.83 | $7.98 | 77,164 |
| 2016-04-08 | $10.88 | $10.96 | $10.79 | $10.80 | $7.96 | 64,718 |
| 2016-04-07 | $10.98 | $11.08 | $10.76 | $10.84 | $7.99 | 66,257 |
| 2016-04-06 | $11.07 | $11.15 | $10.96 | $11.01 | $8.12 | 74,802 |
| 2016-04-05 | $10.97 | $11.12 | $10.88 | $11.09 | $8.18 | 85,608 |
| 2016-04-04 | $11.06 | $11.09 | $10.75 | $11.02 | $8.12 | 84,460 |
| 2016-04-01 | $10.74 | $11.09 | $10.67 | $11.07 | $8.16 | 81,348 |
| 2016-03-31 | $10.90 | $10.97 | $10.81 | $10.83 | $7.98 | 223,112 |
| 2016-03-30 | $10.87 | $11.00 | $10.87 | $10.91 | $8.04 | 163,450 |
| 2016-03-29 | $10.65 | $10.92 | $10.53 | $10.91 | $8.04 | 109,576 |
| 2016-03-28 | $10.75 | $10.84 | $10.58 | $10.68 | $7.87 | 67,121 |
| 2016-03-24 | $10.59 | $10.82 | $10.52 | $10.70 | $7.89 | 125,213 |
| 2016-03-23 | $10.82 | $10.83 | $10.65 | $10.69 | $7.88 | 91,456 |
| 2016-03-22 | $10.81 | $10.92 | $10.69 | $10.84 | $7.99 | 108,713 |
| 2016-03-21 | $10.86 | $10.96 | $10.80 | $10.88 | $8.02 | 70,482 |
| 2016-03-18 | $11.00 | $11.00 | $10.72 | $10.92 | $8.05 | 190,367 |
| 2016-03-17 | $10.85 | $11.00 | $10.78 | $10.98 | $8.10 | 94,260 |
| 2016-03-16 | $10.80 | $11.00 | $10.70 | $10.97 | $8.09 | 66,531 |
| 2016-03-15 | $10.81 | $11.09 | $10.72 | $10.81 | $7.97 | 85,883 |
| 2016-03-14 | $11.13 | $11.16 | $10.84 | $10.86 | $8.01 | 55,602 |
| 2016-03-11 | $10.81 | $11.25 | $10.72 | $11.18 | $8.24 | 158,809 |
| 2016-03-10 | $10.61 | $10.75 | $10.61 | $10.73 | $7.91 | 53,290 |
| 2016-03-09 | $10.71 | $10.77 | $10.54 | $10.61 | $7.82 | 50,431 |
| 2016-03-08 | $10.60 | $10.75 | $10.38 | $10.65 | $7.85 | 70,341 |
| 2016-03-07 | $10.72 | $10.81 | $10.61 | $10.74 | $7.92 | 58,327 |
| 2016-03-04 | $10.83 | $10.84 | $10.64 | $10.77 | $7.94 | 82,505 |
| 2016-03-03 | $10.74 | $10.85 | $10.70 | $10.83 | $7.98 | 56,323 |
| 2016-03-02 | $10.69 | $10.81 | $10.53 | $10.67 | $7.87 | 93,279 |
| 2016-03-01 | $10.73 | $10.87 | $10.59 | $10.74 | $7.92 | 64,197 |
| 2016-02-29 | $10.45 | $10.81 | $10.45 | $10.65 | $7.85 | 175,489 |
| 2016-02-26 | $10.48 | $10.55 | $10.40 | $10.51 | $7.75 | 54,925 |
| 2016-02-25 | $10.66 | $10.71 | $10.40 | $10.45 | $7.70 | 65,949 |
| 2016-02-24 | $10.75 | $10.91 | $10.63 | $10.72 | $7.81 | 41,578 |
| 2016-02-23 | $11.01 | $11.20 | $10.84 | $10.88 | $7.93 | 85,799 |
| 2016-02-22 | $11.17 | $11.24 | $10.82 | $11.00 | $8.01 | 119,645 |
| 2016-02-19 | $10.69 | $11.09 | $10.69 | $11.08 | $8.07 | 115,350 |
| 2016-02-18 | $10.45 | $10.73 | $10.33 | $10.70 | $7.80 | 150,929 |
| 2016-02-17 | $10.24 | $10.49 | $10.21 | $10.46 | $7.62 | 142,852 |
| 2016-02-16 | $10.04 | $10.33 | $9.99 | $10.23 | $7.45 | 61,917 |
| 2016-02-12 | $10.05 | $10.30 | $9.94 | $10.02 | $7.30 | 74,599 |
| 2016-02-11 | $9.72 | $10.08 | $9.70 | $9.98 | $7.27 | 81,348 |
| 2016-02-10 | $10.14 | $10.29 | $9.92 | $9.92 | $7.23 | 106,922 |
| 2016-02-09 | $10.36 | $10.48 | $10.10 | $10.10 | $7.36 | 84,253 |
| 2016-02-08 | $10.31 | $10.56 | $10.04 | $10.43 | $7.60 | 173,940 |
| 2016-02-05 | $10.51 | $10.53 | $10.37 | $10.42 | $7.59 | 172,225 |
| 2016-02-04 | $10.75 | $10.85 | $10.55 | $10.56 | $7.69 | 53,961 |
| 2016-02-03 | $10.96 | $11.10 | $10.72 | $10.77 | $7.85 | 87,518 |
| 2016-02-02 | $10.84 | $10.99 | $10.65 | $10.89 | $7.93 | 134,482 |
| 2016-02-01 | $10.79 | $11.10 | $10.69 | $10.98 | $8.00 | 101,081 |
| 2016-01-29 | $10.44 | $10.89 | $10.41 | $10.89 | $7.93 | 159,544 |
| 2016-01-28 | $10.22 | $10.32 | $10.19 | $10.31 | $7.51 | 101,117 |
| 2016-01-27 | $10.21 | $10.21 | $10.01 | $10.09 | $7.35 | 118,371 |
| 2016-01-26 | $10.30 | $10.47 | $10.06 | $10.21 | $7.44 | 130,927 |
| 2016-01-25 | $10.40 | $10.45 | $10.14 | $10.22 | $7.45 | 101,670 |
| 2016-01-22 | $10.30 | $10.50 | $10.30 | $10.41 | $7.58 | 54,166 |
| 2016-01-21 | $10.43 | $10.60 | $10.22 | $10.25 | $7.47 | 41,407 |
| 2016-01-20 | $10.89 | $11.03 | $10.26 | $10.42 | $7.59 | 238,734 |
| 2016-01-19 | $11.24 | $11.27 | $10.95 | $11.03 | $8.04 | 133,138 |
| 2016-01-15 | $10.97 | $11.24 | $10.97 | $11.14 | $8.12 | 174,146 |
| 2016-01-14 | $11.23 | $11.33 | $11.03 | $11.24 | $8.19 | 147,140 |
| 2016-01-13 | $11.13 | $11.19 | $11.01 | $11.15 | $8.12 | 183,700 |
| 2016-01-12 | $11.11 | $11.11 | $10.92 | $11.08 | $8.07 | 103,987 |
| 2016-01-11 | $10.91 | $11.08 | $10.80 | $11.01 | $8.02 | 103,533 |
| 2016-01-08 | $11.05 | $11.08 | $10.70 | $10.87 | $7.92 | 127,220 |
| 2016-01-07 | $11.32 | $11.42 | $11.00 | $11.01 | $8.02 | 113,235 |
| 2016-01-06 | $11.20 | $11.60 | $11.20 | $11.52 | $8.39 | 96,211 |
| 2016-01-05 | $11.16 | $11.44 | $11.05 | $11.35 | $8.27 | 68,498 |
| 2016-01-04 | $11.12 | $11.22 | $10.91 | $11.12 | $8.10 | 137,770 |
| 2015-12-31 | $11.40 | $11.52 | $11.03 | $11.31 | $8.24 | 200,654 |
| 2015-12-30 | $11.31 | $11.58 | $11.29 | $11.38 | $8.29 | 117,901 |
| 2015-12-29 | $11.23 | $11.45 | $11.12 | $11.42 | $8.32 | 96,482 |
| 2015-12-28 | $11.05 | $11.23 | $11.04 | $11.19 | $8.15 | 62,602 |
| 2015-12-24 | $11.15 | $11.33 | $11.06 | $11.12 | $8.10 | 49,198 |
| 2015-12-23 | $11.26 | $11.42 | $11.06 | $11.27 | $8.21 | 78,346 |
| 2015-12-22 | $11.07 | $11.27 | $11.00 | $11.21 | $8.17 | 71,015 |
| 2015-12-21 | $11.01 | $11.09 | $10.95 | $11.04 | $8.04 | 68,634 |
| 2015-12-18 | $11.16 | $11.19 | $10.93 | $10.96 | $7.99 | 179,833 |
| 2015-12-17 | $11.29 | $11.53 | $11.19 | $11.22 | $8.17 | 83,894 |
| 2015-12-16 | $11.22 | $11.38 | $11.22 | $11.33 | $8.25 | 70,424 |
| 2015-12-15 | $11.32 | $11.46 | $11.19 | $11.22 | $8.17 | 104,788 |
| 2015-12-14 | $11.07 | $11.30 | $11.07 | $11.25 | $8.20 | 127,259 |
| 2015-12-11 | $10.88 | $11.17 | $10.88 | $11.02 | $8.03 | 159,201 |
| 2015-12-10 | $11.12 | $11.25 | $11.05 | $11.05 | $8.05 | 140,121 |
| 2015-12-09 | $10.99 | $11.28 | $10.96 | $11.14 | $8.12 | 85,487 |
| 2015-12-08 | $10.93 | $11.16 | $10.91 | $10.99 | $8.01 | 88,369 |
| 2015-12-07 | $11.16 | $11.16 | $10.75 | $10.98 | $8.00 | 104,762 |
| 2015-12-04 | $11.15 | $11.45 | $11.06 | $11.13 | $8.11 | 68,750 |
| 2015-12-03 | $11.21 | $11.42 | $11.18 | $11.22 | $8.17 | 100,475 |
| 2015-12-02 | $11.47 | $11.49 | $11.22 | $11.26 | $8.20 | 93,002 |
| 2015-12-01 | $11.36 | $11.58 | $11.33 | $11.49 | $8.37 | 63,386 |
| 2015-11-30 | $11.42 | $11.46 | $11.18 | $11.35 | $8.27 | 154,650 |
| 2015-11-27 | $11.22 | $11.43 | $11.17 | $11.42 | $8.32 | 25,477 |
| 2015-11-25 | $11.15 | $11.34 | $11.10 | $11.25 | $8.20 | 30,869 |
| 2015-11-24 | $11.26 | $11.26 | $10.95 | $11.18 | $8.15 | 81,854 |
| 2015-11-23 | $11.21 | $11.47 | $11.12 | $11.46 | $8.26 | 64,616 |
| 2015-11-20 | $11.02 | $11.30 | $11.02 | $11.24 | $8.10 | 78,375 |
| 2015-11-19 | $10.89 | $10.99 | $10.85 | $10.95 | $7.89 | 35,821 |
| 2015-11-18 | $10.94 | $10.94 | $10.71 | $10.91 | $7.86 | 93,300 |
| 2015-11-17 | $10.85 | $11.11 | $10.85 | $10.95 | $7.89 | 69,351 |
| 2015-11-16 | $10.91 | $11.01 | $10.84 | $10.88 | $7.84 | 102,990 |
| 2015-11-13 | $11.05 | $11.23 | $10.95 | $10.99 | $7.92 | 54,988 |
| 2015-11-12 | $11.20 | $11.24 | $11.02 | $11.16 | $8.04 | 63,691 |
| 2015-11-11 | $11.35 | $11.35 | $11.24 | $11.27 | $8.12 | 50,635 |
| 2015-11-10 | $11.19 | $11.37 | $11.19 | $11.34 | $8.17 | 177,100 |
| 2015-11-09 | $11.35 | $11.38 | $11.13 | $11.22 | $8.08 | 142,907 |
| 2015-11-06 | $11.07 | $11.30 | $10.99 | $11.28 | $8.13 | 79,561 |
| 2015-11-05 | $11.05 | $11.22 | $11.05 | $11.21 | $8.08 | 44,126 |
| 2015-11-04 | $11.01 | $11.14 | $10.96 | $11.10 | $8.00 | 85,162 |
| 2015-11-03 | $11.22 | $11.31 | $10.25 | $11.02 | $7.94 | 229,640 |
| 2015-11-02 | $10.98 | $11.42 | $10.86 | $11.39 | $8.21 | 99,504 |
| 2015-10-30 | $11.22 | $11.22 | $10.88 | $10.95 | $7.89 | 121,190 |
| 2015-10-29 | $11.14 | $11.24 | $10.97 | $11.20 | $8.07 | 104,245 |
| 2015-10-28 | $10.88 | $11.17 | $10.77 | $11.16 | $8.04 | 94,503 |
| 2015-10-27 | $11.00 | $11.00 | $10.82 | $10.85 | $7.82 | 89,517 |
| 2015-10-26 | $11.05 | $11.17 | $10.98 | $11.16 | $8.04 | 61,859 |
| 2015-10-23 | $11.24 | $11.25 | $10.93 | $11.10 | $8.00 | 86,491 |
| 2015-10-22 | $10.95 | $11.29 | $10.92 | $11.17 | $8.05 | 104,891 |
| 2015-10-21 | $10.88 | $11.15 | $10.76 | $10.89 | $7.85 | 75,905 |
| 2015-10-20 | $10.79 | $10.94 | $10.77 | $10.84 | $7.81 | 92,982 |
| 2015-10-19 | $10.62 | $10.91 | $10.62 | $10.83 | $7.80 | 64,446 |
| 2015-10-16 | $10.76 | $10.78 | $10.60 | $10.69 | $7.70 | 53,416 |
| 2015-10-15 | $10.39 | $10.74 | $10.37 | $10.72 | $7.72 | 74,201 |
| 2015-10-14 | $10.56 | $10.57 | $10.32 | $10.33 | $7.44 | 77,153 |
| 2015-10-13 | $10.84 | $10.85 | $10.59 | $10.59 | $7.63 | 67,178 |
| 2015-10-12 | $10.78 | $10.96 | $10.76 | $10.90 | $7.85 | 73,854 |
| 2015-10-09 | $10.92 | $10.95 | $10.77 | $10.80 | $7.78 | 49,658 |
| 2015-10-08 | $10.77 | $10.99 | $10.75 | $10.94 | $7.88 | 98,921 |
| 2015-10-07 | $10.44 | $10.81 | $10.44 | $10.81 | $7.79 | 86,690 |
| 2015-10-06 | $10.38 | $10.54 | $10.32 | $10.43 | $7.51 | 100,908 |
| 2015-10-05 | $10.29 | $10.63 | $10.23 | $10.39 | $7.49 | 146,252 |
| 2015-10-02 | $10.17 | $10.27 | $10.06 | $10.20 | $7.35 | 104,011 |
| 2015-10-01 | $10.33 | $10.37 | $10.08 | $10.22 | $7.36 | 111,279 |
| 2015-09-30 | $10.23 | $10.43 | $10.04 | $10.28 | $7.41 | 221,600 |
| 2015-09-29 | $10.20 | $10.35 | $10.05 | $10.20 | $7.35 | 101,409 |
| 2015-09-28 | $10.39 | $10.45 | $10.20 | $10.20 | $7.35 | 101,520 |
| 2015-09-25 | $10.63 | $10.78 | $10.46 | $10.46 | $7.54 | 117,294 |
| 2015-09-24 | $10.61 | $10.71 | $10.49 | $10.58 | $7.62 | 83,079 |
| 2015-09-23 | $10.70 | $10.75 | $10.64 | $10.66 | $7.68 | 75,579 |
| 2015-09-22 | $10.67 | $10.79 | $10.29 | $10.66 | $7.68 | 178,913 |
| 2015-09-21 | $10.67 | $10.92 | $10.64 | $10.74 | $7.74 | 196,674 |
| 2015-09-18 | $10.37 | $10.89 | $10.37 | $10.59 | $7.63 | 553,611 |
| 2015-09-17 | $10.33 | $10.71 | $10.28 | $10.49 | $7.56 | 196,173 |
| 2015-09-16 | $10.10 | $10.42 | $10.08 | $10.28 | $7.41 | 128,896 |
| 2015-09-15 | $9.97 | $10.10 | $9.96 | $10.04 | $7.23 | 99,815 |
| 2015-09-14 | $9.93 | $10.03 | $9.87 | $9.96 | $7.18 | 140,787 |
| 2015-09-11 | $9.69 | $9.96 | $9.69 | $9.88 | $7.12 | 130,706 |
| 2015-09-10 | $9.70 | $9.79 | $9.65 | $9.74 | $7.02 | 65,104 |
| 2015-09-09 | $9.96 | $9.98 | $9.71 | $9.74 | $7.02 | 143,165 |
| 2015-09-08 | $9.86 | $9.98 | $9.80 | $9.88 | $7.12 | 109,173 |
CatchMark Timber Trust Inc - Class A (CTT) News Headlines
Recent CatchMark Timber Trust Inc - Class A (CTT) News
Similar Companies to CatchMark Timber Trust Inc - Class A (CTT) in the REIT-Specialty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| American Tower Corp | AMT | REIT-Specialty | Real Estate | 73,000 |
| Weyerhaeuser Company | WY | REIT-Specialty | Real Estate | 53,000 |
| CoreCivic Inc | CXW | REIT-Specialty | Real Estate | 18,350 |
| Lamar Advertising Co - Class A | LAMR | REIT-Specialty | Real Estate | 13,000 |
| Crown Castle International Corp | CCI | REIT-Specialty | Real Estate | 4,594 |
| PotlatchDeltic Corp | PCH | REIT-Specialty | Real Estate | 4,100 |
| Equinix Inc | EQIX | REIT-Specialty | Real Estate | 4,000 |
| Rayonier Inc | RYN | REIT-Specialty | Real Estate | 3,100 |
| Outfront Media Inc | OUT | REIT-Specialty | Real Estate | 2,062 |
| SBA Communications Corp - Class A | SBAC | REIT-Specialty | Real Estate | 1,483 |