Danske Bank AS (DNKEY) Exchange: PINK
Data as of Aug. 22, 2025
$20.55 ($0.29) 1.43%
Danske Bank AS - Daily Information
Click for more stock information on Danske Bank AS.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $20.36 |
| Previous Close | $20.55 |
| High | $20.69 |
| Low | $20.36 |
| Adjusted Open | $20.36 |
| Previous Adjusted Close | $20.55 |
| Adjusted High | $20.69 |
| Adjusted Low | $20.36 |
Invest in Danske Bank AS (DNKEY)
Historical Stock Data for Danske Bank AS (DNKEY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $20.36 | $20.69 | $20.36 | $20.55 | $20.55 | 15,063 |
| 2025-06-26 | $20.07 | $20.42 | $20.03 | $20.26 | $20.26 | 19,878 |
| 2025-06-25 | $20.43 | $20.45 | $20.08 | $20.32 | $20.32 | 15,213 |
| 2025-06-24 | $20.16 | $20.47 | $20.08 | $20.14 | $20.14 | 19,187 |
| 2025-06-23 | $19.52 | $19.86 | $19.37 | $19.61 | $19.61 | 16,360 |
| 2025-06-20 | $19.78 | $20.04 | $19.68 | $19.68 | $19.68 | 14,405 |
| 2025-06-18 | $19.70 | $19.98 | $19.68 | $19.68 | $19.68 | 25,008 |
| 2025-06-17 | $20.05 | $20.08 | $19.71 | $19.75 | $19.75 | 22,642 |
| 2025-06-16 | $20.32 | $20.49 | $20.10 | $20.48 | $20.48 | 11,480 |
| 2025-06-13 | $19.89 | $20.09 | $19.79 | $19.83 | $19.83 | 23,159 |
| 2025-06-12 | $20.23 | $20.35 | $20.16 | $20.23 | $20.23 | 25,064 |
| 2025-06-11 | $19.96 | $20.36 | $19.92 | $20.06 | $20.06 | 24,794 |
| 2025-06-10 | $20.06 | $20.06 | $19.71 | $19.78 | $19.78 | 15,746 |
| 2025-06-09 | $20.10 | $20.44 | $19.86 | $19.88 | $19.88 | 16,245 |
| 2025-06-06 | $19.86 | $19.96 | $19.86 | $19.93 | $19.93 | 14,170 |
| 2025-06-05 | $19.88 | $19.99 | $19.70 | $19.75 | $19.75 | 87,400 |
| 2025-06-04 | $19.60 | $19.93 | $19.60 | $19.71 | $19.71 | 23,069 |
| 2025-06-03 | $19.70 | $19.81 | $19.53 | $19.59 | $19.59 | 25,363 |
| 2025-06-02 | $19.56 | $20.04 | $19.56 | $20.01 | $20.01 | 33,941 |
| 2025-05-30 | $19.00 | $19.25 | $19.00 | $19.15 | $19.15 | 35,218 |
| 2025-05-29 | $19.15 | $19.50 | $19.08 | $19.16 | $19.16 | 20,820 |
| 2025-05-28 | $19.00 | $19.15 | $18.93 | $19.08 | $19.08 | 23,843 |
| 2025-05-27 | $19.36 | $19.44 | $19.24 | $19.32 | $19.32 | 20,622 |
| 2025-05-23 | $19.10 | $19.39 | $19.10 | $19.36 | $19.36 | 57,491 |
| 2025-05-22 | $19.21 | $19.40 | $19.21 | $19.30 | $19.30 | 23,137 |
| 2025-05-21 | $19.56 | $19.80 | $19.39 | $19.63 | $19.63 | 13,278 |
| 2025-05-20 | $19.48 | $19.62 | $19.35 | $19.60 | $19.60 | 40,583 |
| 2025-05-19 | $19.07 | $19.44 | $19.07 | $19.28 | $19.28 | 29,927 |
| 2025-05-16 | $18.90 | $19.11 | $18.86 | $18.98 | $18.98 | 47,023 |
| 2025-05-15 | $19.16 | $19.27 | $19.01 | $19.15 | $19.15 | 16,669 |
| 2025-05-14 | $18.71 | $18.85 | $18.62 | $18.67 | $18.67 | 24,372 |
| 2025-05-13 | $18.69 | $18.80 | $18.55 | $18.67 | $18.67 | 56,226 |
| 2025-05-12 | $18.58 | $18.70 | $18.49 | $18.57 | $18.57 | 26,954 |
| 2025-05-09 | $18.54 | $18.85 | $18.53 | $18.59 | $18.59 | 16,983 |
| 2025-05-08 | $18.59 | $18.83 | $18.53 | $18.65 | $18.65 | 21,592 |
| 2025-05-07 | $18.51 | $18.76 | $18.47 | $18.54 | $18.54 | 19,346 |
| 2025-05-06 | $18.37 | $18.49 | $18.20 | $18.29 | $18.29 | 16,967 |
| 2025-05-05 | $18.42 | $18.55 | $18.42 | $18.49 | $18.49 | 21,198 |
| 2025-05-02 | $18.44 | $18.66 | $18.43 | $18.60 | $18.60 | 36,937 |
| 2025-05-01 | $17.85 | $17.90 | $17.05 | $17.38 | $17.38 | 30,060 |
| 2025-04-30 | $17.46 | $17.75 | $17.43 | $17.73 | $17.73 | 22,591 |
| 2025-04-29 | $17.43 | $17.52 | $17.39 | $17.52 | $17.52 | 26,295 |
| 2025-04-28 | $17.10 | $17.32 | $17.10 | $17.22 | $17.22 | 42,030 |
| 2025-04-25 | $16.84 | $17.09 | $16.84 | $16.99 | $16.99 | 18,759 |
| 2025-04-24 | $16.65 | $16.77 | $16.59 | $16.77 | $16.77 | 27,755 |
| 2025-04-23 | $16.87 | $16.95 | $16.70 | $16.82 | $16.82 | 42,021 |
| 2025-04-22 | $16.50 | $16.61 | $16.42 | $16.56 | $16.56 | 66,157 |
| 2025-04-21 | $16.11 | $16.86 | $16.11 | $16.33 | $16.33 | 38,056 |
| 2025-04-17 | $16.40 | $16.83 | $16.21 | $16.83 | $16.83 | 29,566 |
| 2025-04-16 | $16.36 | $16.63 | $16.24 | $16.49 | $16.49 | 38,563 |
| 2025-04-15 | $16.34 | $16.44 | $16.22 | $16.43 | $16.43 | 62,245 |
| 2025-04-14 | $15.85 | $16.07 | $15.72 | $15.81 | $15.81 | 109,703 |
| 2025-04-11 | $15.42 | $15.74 | $15.32 | $15.73 | $15.73 | 194,742 |
| 2025-04-10 | $15.19 | $15.24 | $14.80 | $15.23 | $15.23 | 96,469 |
| 2025-04-09 | $14.70 | $15.22 | $14.29 | $15.20 | $15.20 | 180,724 |
| 2025-04-08 | $14.92 | $14.99 | $14.48 | $14.57 | $14.57 | 212,774 |
| 2025-04-07 | $14.10 | $14.65 | $13.99 | $14.13 | $14.13 | 151,564 |
| 2025-04-04 | $14.97 | $14.97 | $14.13 | $14.15 | $14.15 | 61,349 |
| 2025-04-03 | $16.43 | $16.50 | $16.22 | $16.39 | $16.39 | 27,862 |
| 2025-04-02 | $16.64 | $16.77 | $16.47 | $16.67 | $16.67 | 26,715 |
| 2025-04-01 | $16.51 | $16.78 | $16.40 | $16.72 | $16.72 | 20,972 |
| 2025-03-31 | $16.42 | $16.55 | $16.32 | $16.50 | $16.50 | 29,938 |
| 2025-03-28 | $16.93 | $17.00 | $16.86 | $16.95 | $16.95 | 31,994 |
| 2025-03-27 | $17.22 | $17.42 | $17.20 | $17.42 | $17.42 | 24,219 |
| 2025-03-26 | $17.50 | $17.61 | $17.27 | $17.40 | $17.40 | 59,595 |
| 2025-03-25 | $17.32 | $17.51 | $17.31 | $17.34 | $17.34 | 24,188 |
| 2025-03-24 | $16.94 | $17.01 | $16.75 | $16.86 | $16.86 | 25,709 |
| 2025-03-21 | $17.81 | $17.99 | $17.74 | $17.91 | $16.85 | 36,767 |
| 2025-03-20 | $17.67 | $17.89 | $17.59 | $17.86 | $16.80 | 24,348 |
| 2025-03-19 | $17.95 | $18.20 | $17.94 | $17.96 | $16.90 | 17,122 |
| 2025-03-18 | $17.85 | $17.92 | $17.80 | $17.86 | $16.80 | 34,582 |
| 2025-03-17 | $17.50 | $17.87 | $17.50 | $17.85 | $16.79 | 19,965 |
| 2025-03-14 | $17.51 | $17.81 | $17.40 | $17.78 | $16.73 | 13,092 |
| 2025-03-13 | $17.26 | $17.41 | $17.20 | $17.26 | $16.24 | 26,423 |
| 2025-03-12 | $17.30 | $17.69 | $17.19 | $17.69 | $16.64 | 54,313 |
| 2025-03-11 | $17.09 | $17.30 | $17.01 | $17.21 | $16.19 | 31,460 |
| 2025-03-10 | $17.05 | $17.18 | $17.05 | $17.07 | $16.06 | 33,404 |
| 2025-03-07 | $17.50 | $17.65 | $17.27 | $17.61 | $16.57 | 40,537 |
| 2025-03-06 | $17.70 | $17.85 | $17.42 | $17.48 | $16.44 | 17,730 |
| 2025-03-05 | $17.33 | $17.62 | $17.33 | $17.57 | $16.52 | 18,484 |
| 2025-03-04 | $16.58 | $17.10 | $16.56 | $16.94 | $15.94 | 39,047 |
| 2025-03-03 | $17.13 | $17.14 | $16.90 | $16.95 | $15.95 | 47,947 |
| 2025-02-28 | $16.86 | $16.99 | $16.73 | $16.98 | $15.97 | 72,760 |
| 2025-02-27 | $17.09 | $17.18 | $16.93 | $16.93 | $15.93 | 10,471 |
| 2025-02-26 | $17.23 | $17.29 | $17.11 | $17.11 | $16.10 | 16,900 |
| 2025-02-25 | $16.74 | $17.02 | $16.69 | $16.95 | $15.95 | 79,806 |
| 2025-02-24 | $16.50 | $16.61 | $16.44 | $16.47 | $15.49 | 21,978 |
| 2025-02-21 | $16.58 | $16.67 | $16.50 | $16.55 | $15.57 | 31,577 |
| 2025-02-20 | $16.60 | $16.68 | $16.51 | $16.64 | $15.65 | 39,391 |
| 2025-02-19 | $16.61 | $16.85 | $16.55 | $16.63 | $15.64 | 23,228 |
| 2025-02-18 | $16.59 | $16.75 | $16.53 | $16.72 | $15.73 | 120,336 |
| 2025-02-14 | $16.40 | $16.46 | $16.16 | $16.42 | $16.42 | 13,035 |
| 2025-02-13 | $16.07 | $16.26 | $16.07 | $16.21 | $16.21 | 28,517 |
| 2025-02-12 | $16.25 | $16.47 | $16.11 | $16.37 | $16.37 | 20,762 |
| 2025-02-11 | $16.10 | $16.27 | $16.10 | $16.27 | $16.27 | 34,485 |
| 2025-02-10 | $16.18 | $16.32 | $16.05 | $16.18 | $16.18 | 33,994 |
| 2025-02-07 | $16.46 | $16.53 | $16.23 | $16.47 | $16.47 | 52,996 |
| 2025-02-06 | $15.17 | $15.41 | $15.07 | $15.41 | $15.41 | 28,373 |
| 2025-02-05 | $14.90 | $15.09 | $14.76 | $14.96 | $14.96 | 32,784 |
| 2025-02-04 | $14.72 | $14.97 | $14.71 | $14.80 | $14.80 | 69,393 |
| 2025-02-03 | $14.55 | $14.74 | $14.48 | $14.66 | $14.66 | 37,540 |
| 2025-01-31 | $15.06 | $15.13 | $14.95 | $15.03 | $15.03 | 193,702 |
| 2025-01-30 | $15.26 | $15.35 | $15.12 | $15.32 | $15.32 | 28,089 |
| 2025-01-29 | $15.35 | $15.42 | $15.24 | $15.35 | $15.35 | 24,192 |
| 2025-01-28 | $15.24 | $15.35 | $15.11 | $15.18 | $15.18 | 42,596 |
| 2025-01-27 | $15.19 | $15.26 | $15.13 | $15.26 | $15.26 | 140,991 |
| 2025-01-24 | $15.22 | $15.25 | $15.10 | $15.23 | $15.23 | 30,910 |
| 2025-01-23 | $14.96 | $15.25 | $14.96 | $15.22 | $15.22 | 78,131 |
| 2025-01-22 | $15.20 | $15.24 | $14.99 | $15.03 | $15.03 | 88,071 |
| 2025-01-21 | $14.86 | $15.02 | $14.86 | $15.02 | $15.02 | 26,015 |
| 2025-01-17 | $14.47 | $14.76 | $14.47 | $14.59 | $14.59 | 15,521 |
| 2025-01-16 | $14.67 | $14.86 | $14.67 | $14.81 | $14.81 | 54,244 |
| 2025-01-15 | $14.82 | $14.99 | $14.79 | $14.91 | $14.91 | 32,160 |
| 2025-01-14 | $14.66 | $14.80 | $14.57 | $14.72 | $14.72 | 44,751 |
| 2025-01-13 | $14.48 | $14.69 | $14.38 | $14.42 | $14.42 | 23,345 |
| 2025-01-10 | $14.25 | $14.46 | $14.22 | $14.33 | $14.33 | 30,762 |
| 2025-01-08 | $14.24 | $14.40 | $14.24 | $14.38 | $14.38 | 26,898 |
| 2025-01-07 | $14.63 | $14.85 | $14.50 | $14.51 | $14.51 | 43,276 |
| 2025-01-06 | $14.20 | $14.37 | $14.20 | $14.32 | $14.32 | 44,692 |
| 2025-01-03 | $14.04 | $14.23 | $13.97 | $14.23 | $14.23 | 34,945 |
| 2025-01-02 | $14.05 | $14.11 | $13.93 | $14.02 | $14.02 | 25,050 |
| 2024-12-31 | $14.02 | $14.36 | $13.93 | $14.15 | $14.15 | 15,187 |
| 2024-12-30 | $14.26 | $14.41 | $14.17 | $14.37 | $14.37 | 36,023 |
| 2024-12-27 | $14.35 | $14.53 | $14.26 | $14.30 | $14.30 | 43,484 |
| 2024-12-26 | $14.02 | $14.20 | $13.87 | $14.04 | $14.04 | 53,309 |
| 2024-12-24 | $14.30 | $14.30 | $14.01 | $14.01 | $14.01 | 18,636 |
| 2024-12-23 | $14.01 | $14.03 | $13.84 | $14.00 | $14.00 | 144,406 |
| 2024-12-20 | $13.73 | $13.86 | $13.50 | $13.74 | $13.74 | 108,929 |
| 2024-12-19 | $14.08 | $14.10 | $13.95 | $13.95 | $13.95 | 100,924 |
| 2024-12-18 | $14.81 | $14.90 | $14.46 | $14.60 | $14.14 | 24,509 |
| 2024-12-17 | $14.66 | $14.93 | $14.53 | $14.72 | $14.25 | 35,056 |
| 2024-12-16 | $14.94 | $15.06 | $14.68 | $15.06 | $14.58 | 28,161 |
| 2024-12-13 | $14.96 | $15.09 | $14.64 | $15.07 | $14.59 | 19,764 |
| 2024-12-12 | $14.90 | $16.01 | $14.80 | $14.80 | $14.33 | 36,565 |
| 2024-12-11 | $14.97 | $15.58 | $14.85 | $15.36 | $14.87 | 20,188 |
| 2024-12-10 | $14.75 | $15.42 | $14.61 | $15.41 | $14.92 | 44,134 |
| 2024-12-09 | $14.63 | $14.97 | $14.37 | $14.91 | $14.44 | 39,512 |
| 2024-12-06 | $14.81 | $14.90 | $14.67 | $14.90 | $14.43 | 25,772 |
| 2024-12-05 | $14.77 | $14.92 | $14.77 | $14.92 | $14.45 | 38,570 |
| 2024-12-04 | $14.55 | $14.77 | $14.55 | $14.58 | $14.12 | 61,926 |
| 2024-12-03 | $14.45 | $14.61 | $14.26 | $14.33 | $13.88 | 24,697 |
| 2024-12-02 | $14.38 | $14.41 | $14.23 | $14.39 | $14.39 | 52,338 |
| 2024-11-29 | $14.20 | $14.50 | $14.20 | $14.40 | $14.40 | 11,572 |
| 2024-11-27 | $13.98 | $14.05 | $13.93 | $14.05 | $14.05 | 22,157 |
| 2024-11-26 | $14.05 | $14.10 | $13.91 | $14.05 | $14.05 | 28,790 |
| 2024-11-25 | $14.13 | $14.22 | $13.92 | $14.02 | $14.02 | 35,905 |
| 2024-11-22 | $14.15 | $14.23 | $13.94 | $14.13 | $14.13 | 17,814 |
| 2024-11-21 | $14.46 | $14.48 | $14.30 | $14.33 | $14.33 | 24,804 |
| 2024-11-20 | $14.45 | $14.58 | $14.42 | $14.58 | $14.58 | 12,753 |
| 2024-11-19 | $14.55 | $14.67 | $14.45 | $14.51 | $14.51 | 67,256 |
| 2024-11-18 | $14.84 | $14.86 | $14.61 | $14.84 | $14.84 | 45,312 |
| 2024-11-15 | $14.50 | $14.65 | $14.38 | $14.40 | $14.40 | 35,796 |
| 2024-11-14 | $14.55 | $14.67 | $14.41 | $14.50 | $14.50 | 29,408 |
| 2024-11-13 | $14.29 | $14.46 | $14.27 | $14.44 | $14.44 | 33,478 |
| 2024-11-12 | $14.40 | $14.40 | $14.17 | $14.36 | $14.36 | 71,050 |
| 2024-11-11 | $14.83 | $14.86 | $14.70 | $14.84 | $14.84 | 26,081 |
| 2024-11-08 | $14.85 | $14.90 | $14.71 | $14.80 | $14.80 | 34,390 |
| 2024-11-07 | $15.31 | $15.31 | $15.05 | $15.28 | $15.28 | 25,509 |
| 2024-11-06 | $15.07 | $15.09 | $14.93 | $15.04 | $15.04 | 10,357 |
| 2024-11-05 | $15.21 | $15.47 | $15.21 | $15.41 | $15.41 | 22,969 |
| 2024-11-04 | $15.25 | $15.35 | $15.11 | $15.11 | $15.11 | 32,189 |
| 2024-11-01 | $15.19 | $15.30 | $15.12 | $15.14 | $15.14 | 15,437 |
| 2024-10-31 | $14.69 | $14.84 | $14.60 | $14.83 | $14.83 | 35,760 |
| 2024-10-30 | $14.28 | $14.49 | $14.26 | $14.42 | $14.42 | 21,733 |
| 2024-10-29 | $14.00 | $14.43 | $14.00 | $14.27 | $14.27 | 33,599 |
| 2024-10-28 | $14.45 | $14.62 | $14.42 | $14.42 | $14.42 | 27,978 |
| 2024-10-25 | $14.51 | $14.56 | $14.33 | $14.33 | $14.33 | 15,475 |
| 2024-10-24 | $14.54 | $14.63 | $14.42 | $14.46 | $14.46 | 42,637 |
| 2024-10-23 | $14.64 | $14.75 | $14.50 | $14.58 | $14.58 | 16,852 |
| 2024-10-22 | $14.49 | $14.60 | $14.48 | $14.48 | $14.48 | 27,211 |
| 2024-10-21 | $14.55 | $14.58 | $14.43 | $14.55 | $14.55 | 25,010 |
| 2024-10-18 | $14.64 | $14.76 | $14.63 | $14.70 | $14.70 | 10,696 |
| 2024-10-17 | $14.77 | $14.83 | $14.56 | $14.79 | $14.79 | 41,906 |
| 2024-10-16 | $14.57 | $14.64 | $14.47 | $14.64 | $14.64 | 12,973 |
| 2024-10-15 | $14.62 | $14.71 | $14.43 | $14.43 | $14.43 | 27,505 |
| 2024-10-14 | $14.57 | $14.69 | $14.48 | $14.48 | $14.48 | 30,758 |
| 2024-10-11 | $14.57 | $14.76 | $14.53 | $14.75 | $14.75 | 15,339 |
| 2024-10-10 | $14.61 | $14.61 | $14.45 | $14.48 | $14.48 | 30,137 |
| 2024-10-09 | $14.49 | $14.53 | $14.34 | $14.45 | $14.45 | 27,934 |
| 2024-10-08 | $14.60 | $14.61 | $14.43 | $14.57 | $14.57 | 40,529 |
| 2024-10-07 | $14.46 | $14.50 | $14.28 | $14.30 | $14.30 | 53,881 |
| 2024-10-04 | $14.20 | $14.20 | $14.06 | $14.20 | $14.20 | 28,538 |
| 2024-10-03 | $14.27 | $14.47 | $14.22 | $14.45 | $14.45 | 12,866 |
| 2024-10-02 | $14.69 | $14.74 | $14.64 | $14.64 | $14.64 | 15,006 |
| 2024-10-01 | $14.67 | $14.72 | $14.45 | $14.72 | $14.72 | 16,545 |
| 2024-09-30 | $15.10 | $15.19 | $15.01 | $15.02 | $15.02 | 13,746 |
| 2024-09-27 | $15.03 | $15.29 | $15.03 | $15.07 | $15.07 | 8,729 |
| 2024-09-26 | $15.22 | $15.42 | $15.19 | $15.41 | $15.41 | 9,494 |
| 2024-09-25 | $15.24 | $15.25 | $15.09 | $15.24 | $15.24 | 7,644 |
| 2024-09-24 | $15.23 | $15.33 | $15.15 | $15.33 | $15.33 | 8,664 |
| 2024-09-23 | $15.17 | $15.34 | $15.17 | $15.26 | $15.26 | 16,444 |
| 2024-09-20 | $15.36 | $15.42 | $15.33 | $15.40 | $15.40 | 9,177 |
| 2024-09-19 | $15.43 | $15.61 | $15.33 | $15.61 | $15.61 | 4,502 |
| 2024-09-18 | $15.25 | $15.50 | $15.25 | $15.32 | $15.32 | 14,359 |
| 2024-09-17 | $15.30 | $15.38 | $15.29 | $15.38 | $15.38 | 15,415 |
| 2024-09-16 | $15.33 | $15.41 | $15.33 | $15.41 | $15.41 | 10,336 |
| 2024-09-13 | $15.29 | $15.40 | $15.22 | $15.22 | $15.22 | 8,830 |
| 2024-09-12 | $15.09 | $15.32 | $15.09 | $15.26 | $15.26 | 13,397 |
| 2024-09-11 | $15.21 | $15.21 | $15.04 | $15.09 | $15.09 | 23,912 |
| 2024-09-10 | $15.25 | $15.26 | $15.15 | $15.23 | $15.23 | 20,780 |
| 2024-09-09 | $15.39 | $15.43 | $15.26 | $15.26 | $15.26 | 6,839 |
| 2024-09-06 | $15.56 | $15.63 | $15.31 | $15.54 | $15.54 | 9,893 |
| 2024-09-05 | $15.61 | $15.66 | $15.48 | $15.51 | $15.51 | 10,643 |
| 2024-09-04 | $15.63 | $15.76 | $15.52 | $15.73 | $15.73 | 15,486 |
| 2024-09-03 | $15.55 | $15.58 | $15.37 | $15.58 | $15.58 | 5,114 |
| 2024-08-30 | $15.64 | $15.72 | $15.54 | $15.72 | $15.72 | 16,758 |
| 2024-08-29 | $15.64 | $15.74 | $15.55 | $15.74 | $15.74 | 80,721 |
| 2024-08-28 | $15.36 | $15.58 | $15.36 | $15.54 | $15.54 | 11,664 |
| 2024-08-27 | $15.36 | $15.56 | $15.36 | $15.50 | $15.50 | 6,452 |
| 2024-08-26 | $15.46 | $15.56 | $15.43 | $15.54 | $15.54 | 29,556 |
| 2024-08-23 | $15.44 | $15.60 | $15.42 | $15.45 | $15.45 | 16,334 |
| 2024-08-22 | $15.21 | $15.35 | $15.21 | $15.22 | $15.22 | 19,674 |
| 2024-08-21 | $15.24 | $15.29 | $15.15 | $15.29 | $15.29 | 9,597 |
| 2024-08-20 | $15.24 | $15.44 | $15.24 | $15.28 | $15.28 | 213,805 |
| 2024-08-19 | $15.25 | $15.38 | $15.25 | $15.32 | $15.32 | 17,995 |
| 2024-08-16 | $15.14 | $15.27 | $15.14 | $15.24 | $15.24 | 10,549 |
| 2024-08-15 | $15.03 | $15.23 | $15.03 | $15.06 | $15.06 | 13,213 |
| 2024-08-14 | $14.89 | $14.97 | $14.79 | $14.97 | $14.97 | 23,930 |
| 2024-08-13 | $14.65 | $14.80 | $14.60 | $14.77 | $14.77 | 59,235 |
| 2024-08-12 | $14.55 | $14.72 | $14.55 | $14.63 | $14.63 | 259,572 |
| 2024-08-09 | $14.47 | $14.58 | $14.47 | $14.56 | $14.56 | 15,331 |
| 2024-08-08 | $14.45 | $14.58 | $14.45 | $14.54 | $14.54 | 47,349 |
| 2024-08-07 | $14.41 | $14.60 | $14.33 | $14.55 | $14.55 | 40,752 |
| 2024-08-06 | $14.09 | $14.35 | $14.09 | $14.22 | $14.22 | 48,513 |
| 2024-08-05 | $14.24 | $14.49 | $14.20 | $14.49 | $14.49 | 33,192 |
| 2024-08-02 | $14.73 | $14.76 | $14.56 | $14.70 | $14.70 | 17,881 |
| 2024-08-01 | $15.06 | $15.06 | $14.92 | $14.97 | $14.97 | 10,108 |
| 2024-07-31 | $15.36 | $15.47 | $15.35 | $15.41 | $15.41 | 63,953 |
| 2024-07-30 | $15.36 | $15.43 | $15.28 | $15.39 | $15.39 | 17,162 |
| 2024-07-29 | $15.23 | $15.36 | $15.19 | $15.32 | $15.32 | 19,642 |
| 2024-07-26 | $15.74 | $15.82 | $15.73 | $15.80 | $15.26 | 14,442 |
| 2024-07-25 | $15.70 | $15.87 | $15.67 | $15.87 | $15.33 | 16,011 |
| 2024-07-24 | $15.77 | $16.23 | $15.77 | $16.18 | $15.63 | 9,992 |
| 2024-07-23 | $16.00 | $16.14 | $15.80 | $16.14 | $15.59 | 9,500 |
| 2024-07-22 | $15.66 | $16.17 | $15.39 | $16.17 | $15.62 | 15,120 |
| 2024-07-19 | $15.70 | $15.77 | $15.62 | $15.77 | $15.23 | 13,746 |
| 2024-07-18 | $14.69 | $14.70 | $14.47 | $14.67 | $14.17 | 38,061 |
| 2024-07-17 | $14.64 | $14.79 | $14.61 | $14.79 | $14.28 | 30,343 |
| 2024-07-16 | $14.65 | $14.71 | $14.59 | $14.67 | $14.17 | 685,726 |
| 2024-07-15 | $14.92 | $14.92 | $14.81 | $14.89 | $14.38 | 8,811 |
| 2024-07-12 | $15.11 | $15.14 | $15.06 | $15.13 | $14.61 | 13,654 |
| 2024-07-11 | $14.99 | $15.09 | $14.97 | $15.08 | $14.56 | 16,505 |
| 2024-07-10 | $14.93 | $14.99 | $14.88 | $14.88 | $14.37 | 6,376 |
| 2024-07-09 | $14.77 | $14.85 | $14.71 | $14.85 | $14.34 | 25,370 |
| 2024-07-08 | $14.96 | $15.03 | $14.84 | $15.03 | $14.52 | 9,884 |
| 2024-07-05 | $15.00 | $15.00 | $14.86 | $14.86 | $14.35 | 21,846 |
| 2024-07-03 | $14.96 | $14.98 | $14.79 | $14.96 | $14.45 | 4,834 |
| 2024-07-02 | $14.87 | $15.03 | $14.86 | $14.98 | $14.47 | 55,721 |
| 2024-07-01 | $15.12 | $15.13 | $15.05 | $15.12 | $14.61 | 14,655 |
| 2024-06-28 | $14.97 | $15.03 | $14.85 | $15.03 | $14.52 | 19,289 |
| 2024-06-27 | $14.80 | $14.89 | $14.77 | $14.82 | $14.31 | 8,754 |
| 2024-06-26 | $14.91 | $14.96 | $14.91 | $14.93 | $14.42 | 27,587 |
| 2024-06-25 | $14.94 | $15.05 | $14.88 | $15.02 | $14.51 | 12,984 |
| 2024-06-24 | $15.10 | $15.20 | $15.04 | $15.04 | $14.53 | 8,579 |
| 2024-06-21 | $14.69 | $14.81 | $14.63 | $14.73 | $14.22 | 27,964 |
| 2024-06-20 | $14.96 | $15.04 | $14.88 | $15.04 | $14.53 | 19,798 |
| 2024-06-18 | $14.84 | $14.94 | $14.72 | $14.94 | $14.43 | 14,594 |
| 2024-06-17 | $14.87 | $14.92 | $14.78 | $14.92 | $14.41 | 19,437 |
| 2024-06-14 | $14.40 | $14.63 | $14.40 | $14.63 | $14.13 | 7,927 |
| 2024-06-13 | $14.98 | $14.98 | $14.74 | $14.84 | $14.33 | 8,118 |
| 2024-06-12 | $15.23 | $15.48 | $15.23 | $15.26 | $14.74 | 10,828 |
| 2024-06-11 | $14.86 | $15.00 | $14.84 | $15.00 | $14.49 | 6,924 |
| 2024-06-10 | $15.09 | $15.22 | $15.04 | $15.14 | $14.62 | 13,268 |
| 2024-06-07 | $15.30 | $15.41 | $15.30 | $15.41 | $15.41 | 2,284 |
| 2024-06-06 | $15.25 | $15.42 | $15.22 | $15.42 | $15.42 | 6,755 |
| 2024-06-05 | $15.19 | $15.22 | $14.98 | $14.98 | $14.98 | 15,106 |
| 2024-06-04 | $15.13 | $15.17 | $14.99 | $15.16 | $15.16 | 39,973 |
| 2024-06-03 | $15.57 | $15.59 | $15.48 | $15.59 | $15.59 | 6,290 |
| 2024-05-31 | $15.43 | $15.50 | $15.28 | $15.43 | $15.43 | 19,084 |
| 2024-05-30 | $15.13 | $15.26 | $15.13 | $15.23 | $15.23 | 7,846 |
| 2024-05-29 | $14.72 | $14.76 | $14.65 | $14.71 | $14.71 | 8,335 |
| 2024-05-28 | $14.74 | $14.87 | $14.72 | $14.79 | $14.79 | 13,613 |
| 2024-05-24 | $14.49 | $14.71 | $14.49 | $14.71 | $14.71 | 8,716 |
| 2024-05-23 | $14.76 | $14.76 | $14.59 | $14.61 | $14.61 | 7,934 |
| 2024-05-22 | $14.60 | $14.65 | $14.55 | $14.55 | $14.55 | 17,399 |
| 2024-05-21 | $14.61 | $14.67 | $14.55 | $14.61 | $14.61 | 5,540 |
| 2024-05-20 | $14.65 | $14.69 | $14.52 | $14.69 | $14.69 | 20,005 |
| 2024-05-17 | $14.54 | $14.76 | $14.54 | $14.60 | $14.60 | 8,273 |
| 2024-05-16 | $14.33 | $14.39 | $14.32 | $14.32 | $14.32 | 8,823 |
| 2024-05-15 | $13.94 | $14.13 | $13.94 | $14.13 | $14.13 | 14,328 |
| 2024-05-14 | $14.08 | $14.15 | $14.00 | $14.15 | $14.15 | 110,932 |
| 2024-05-13 | $14.02 | $14.06 | $13.94 | $13.94 | $13.94 | 16,796 |
| 2024-05-10 | $13.70 | $14.22 | $13.70 | $13.90 | $13.90 | 8,710 |
| 2024-05-09 | $13.95 | $14.15 | $13.82 | $13.99 | $13.99 | 8,642 |
| 2024-05-08 | $13.78 | $13.85 | $13.75 | $13.85 | $13.85 | 5,151 |
| 2024-05-07 | $14.11 | $14.22 | $14.03 | $14.19 | $14.19 | 13,875 |
| 2024-05-06 | $14.24 | $14.50 | $14.24 | $14.34 | $14.34 | 12,085 |
| 2024-05-03 | $14.09 | $14.11 | $13.94 | $13.94 | $13.94 | 9,307 |
| 2024-05-02 | $14.66 | $14.71 | $14.52 | $14.52 | $14.52 | 6,823 |
| 2024-05-01 | $14.54 | $14.85 | $14.43 | $14.67 | $14.67 | 41,162 |
| 2024-04-30 | $14.52 | $14.67 | $14.48 | $14.61 | $14.61 | 13,408 |
| 2024-04-29 | $14.70 | $14.84 | $14.55 | $14.84 | $14.84 | 19,167 |
| 2024-04-26 | $14.67 | $14.69 | $14.47 | $14.67 | $14.67 | 7,811 |
| 2024-04-25 | $14.58 | $14.67 | $14.50 | $14.60 | $14.60 | 8,154 |
| 2024-04-24 | $14.81 | $14.87 | $14.71 | $14.87 | $14.87 | 5,150 |
| 2024-04-23 | $14.93 | $15.03 | $14.92 | $15.00 | $15.00 | 4,468 |
| 2024-04-22 | $14.64 | $14.73 | $14.58 | $14.72 | $14.72 | 15,782 |
| 2024-04-19 | $14.51 | $14.56 | $14.45 | $14.56 | $14.56 | 42,232 |
| 2024-04-18 | $14.45 | $14.60 | $14.42 | $14.42 | $14.42 | 11,190 |
| 2024-04-17 | $14.50 | $14.54 | $14.35 | $14.54 | $14.54 | 18,895 |
| 2024-04-16 | $14.40 | $14.40 | $14.25 | $14.35 | $14.35 | 14,859 |
| 2024-04-15 | $14.69 | $14.71 | $14.54 | $14.70 | $14.70 | 6,014 |
| 2024-04-12 | $14.53 | $14.58 | $14.47 | $14.47 | $14.47 | 5,292 |
| 2024-04-11 | $14.43 | $14.64 | $14.43 | $14.64 | $14.64 | 21,376 |
| 2024-04-10 | $14.75 | $14.84 | $14.71 | $14.80 | $14.80 | 11,932 |
| 2024-04-09 | $15.12 | $15.12 | $14.88 | $14.92 | $14.92 | 10,912 |
| 2024-04-08 | $15.16 | $15.23 | $15.12 | $15.19 | $15.19 | 129,224 |
| 2024-04-05 | $15.13 | $15.27 | $15.13 | $15.27 | $15.27 | 12,250 |
| 2024-04-04 | $15.22 | $15.25 | $15.10 | $15.23 | $15.23 | 20,745 |
| 2024-04-03 | $15.14 | $15.23 | $15.08 | $15.23 | $15.23 | 20,745 |
| 2024-04-02 | $14.99 | $14.99 | $14.84 | $14.98 | $14.98 | 37,174 |
| 2024-04-01 | $15.10 | $15.11 | $14.84 | $14.98 | $14.98 | 37,174 |
| 2024-03-28 | $15.16 | $15.28 | $14.98 | $15.26 | $15.26 | 7,598 |
| 2024-03-27 | $14.95 | $15.09 | $14.95 | $15.09 | $15.09 | 3,194 |
| 2024-03-26 | $15.00 | $15.16 | $14.96 | $15.09 | $15.09 | 20,005 |
| 2024-03-25 | $15.00 | $15.00 | $14.95 | $15.00 | $15.00 | 10,530 |
| 2024-03-22 | $14.94 | $14.94 | $14.77 | $14.89 | $14.89 | 5,688 |
| 2024-03-21 | $15.00 | $15.15 | $14.97 | $15.15 | $14.62 | 13,739 |
| 2024-03-20 | $15.04 | $15.33 | $15.00 | $15.28 | $14.74 | 7,786 |
| 2024-03-19 | $15.12 | $15.35 | $15.12 | $15.35 | $14.81 | 7,923 |
| 2024-03-18 | $14.98 | $15.10 | $14.98 | $15.08 | $14.55 | 9,158 |
| 2024-03-15 | $15.04 | $15.12 | $15.00 | $15.12 | $14.59 | 13,308 |
| 2024-03-14 | $15.07 | $15.13 | $15.02 | $15.10 | $14.57 | 20,226 |
| 2024-03-13 | $15.19 | $15.30 | $15.19 | $15.29 | $14.75 | 8,431 |
| 2024-03-12 | $14.95 | $14.98 | $14.87 | $14.95 | $14.42 | 18,784 |
| 2024-03-11 | $14.94 | $14.96 | $14.78 | $14.95 | $14.42 | 18,784 |
| 2024-03-08 | $15.09 | $15.10 | $15.03 | $15.10 | $14.57 | 9,981 |
| 2024-03-07 | $14.89 | $14.89 | $14.77 | $14.83 | $14.31 | 6,544 |
| 2024-03-06 | $14.85 | $14.86 | $14.70 | $14.82 | $14.30 | 7,480 |
| 2024-03-05 | $14.87 | $14.87 | $14.72 | $14.72 | $14.20 | 20,770 |
| 2024-03-04 | $14.98 | $15.10 | $14.97 | $15.01 | $14.48 | 17,393 |
| 2024-03-01 | $14.91 | $14.91 | $14.80 | $14.85 | $14.85 | 9,602 |
| 2024-02-29 | $14.56 | $14.95 | $14.55 | $14.71 | $14.71 | 17,639 |
| 2024-02-28 | $14.30 | $14.36 | $14.29 | $14.31 | $14.31 | 6,532 |
| 2024-02-27 | $14.18 | $14.19 | $14.10 | $14.18 | $14.18 | 13,861 |
| 2024-02-26 | $14.33 | $14.33 | $14.09 | $14.18 | $14.18 | 8,705 |
| 2024-02-23 | $14.05 | $14.11 | $14.03 | $14.10 | $14.10 | 15,112 |
| 2024-02-22 | $13.92 | $14.05 | $13.90 | $14.00 | $14.00 | 9,533 |
| 2024-02-21 | $13.96 | $14.02 | $13.92 | $13.97 | $13.97 | 14,217 |
| 2024-02-20 | $13.93 | $14.02 | $13.93 | $14.00 | $14.00 | 8,054 |
| 2024-02-16 | $14.05 | $14.05 | $13.88 | $14.05 | $14.05 | 28,495 |
| 2024-02-15 | $14.07 | $14.13 | $14.06 | $14.13 | $14.13 | 6,738 |
| 2024-02-14 | $14.08 | $14.08 | $13.98 | $14.00 | $14.00 | 23,571 |
| 2024-02-13 | $14.09 | $14.22 | $14.01 | $14.20 | $14.20 | 15,412 |
| 2024-02-12 | $14.17 | $14.18 | $14.06 | $14.17 | $14.17 | 36,786 |
| 2024-02-09 | $13.99 | $14.08 | $13.98 | $14.07 | $14.07 | 5,553 |
| 2024-02-08 | $13.89 | $13.90 | $13.76 | $13.82 | $13.82 | 6,341 |
| 2024-02-07 | $13.93 | $14.00 | $13.88 | $14.00 | $14.00 | 3,423 |
| 2024-02-06 | $14.16 | $14.17 | $13.96 | $14.13 | $14.13 | 9,673 |
| 2024-02-05 | $14.27 | $14.42 | $14.27 | $14.37 | $14.37 | 11,819 |
| 2024-02-02 | $14.43 | $14.54 | $14.38 | $14.52 | $14.52 | 10,165 |
| 2024-02-01 | $13.59 | $13.59 | $13.37 | $13.56 | $13.56 | 10,441 |
| 2024-01-31 | $13.56 | $13.60 | $13.50 | $13.57 | $13.57 | 4,366 |
| 2024-01-30 | $13.62 | $13.64 | $13.61 | $13.64 | $13.64 | 3,241 |
| 2024-01-29 | $13.60 | $13.67 | $13.49 | $13.54 | $13.54 | 12,630 |
| 2024-01-26 | $13.87 | $13.88 | $13.82 | $13.88 | $13.88 | 8,729 |
| 2024-01-25 | $13.78 | $13.87 | $13.75 | $13.85 | $13.85 | 11,747 |
| 2024-01-24 | $13.73 | $13.81 | $13.71 | $13.79 | $13.79 | 3,404 |
| 2024-01-23 | $13.60 | $13.60 | $13.47 | $13.47 | $13.47 | 3,460 |
| 2024-01-22 | $13.71 | $13.79 | $13.67 | $13.79 | $13.79 | 4,366 |
| 2024-01-19 | $13.46 | $13.49 | $13.44 | $13.49 | $13.49 | 1,269 |
| 2024-01-18 | $13.47 | $13.56 | $13.41 | $13.45 | $13.45 | 6,189 |
| 2024-01-17 | $13.64 | $13.64 | $13.53 | $13.55 | $13.55 | 7,717 |
| 2024-01-16 | $13.68 | $13.72 | $13.63 | $13.70 | $13.70 | 29,182 |
| 2024-01-12 | $14.09 | $14.17 | $14.03 | $14.03 | $14.03 | 3,797 |
| 2024-01-11 | $13.89 | $13.95 | $13.86 | $13.95 | $13.95 | 3,030 |
| 2024-01-10 | $13.85 | $14.05 | $13.83 | $13.95 | $13.95 | 1,900 |
| 2024-01-09 | $13.88 | $13.90 | $13.84 | $13.90 | $13.90 | 2,470 |
| 2024-01-08 | $13.99 | $14.06 | $13.99 | $14.06 | $14.06 | 2,174 |
| 2024-01-05 | $13.84 | $14.11 | $13.84 | $14.04 | $14.04 | 11,645 |
| 2024-01-04 | $13.65 | $13.86 | $13.65 | $13.77 | $13.77 | 13,214 |
| 2024-01-03 | $13.31 | $13.32 | $13.25 | $13.32 | $13.32 | 2,723 |
| 2024-01-02 | $13.44 | $13.51 | $13.39 | $13.51 | $13.51 | 2,421 |
| 2023-12-29 | $13.36 | $13.36 | $13.32 | $13.32 | $13.32 | 1,958 |
| 2023-12-28 | $13.43 | $13.43 | $13.32 | $13.32 | $13.32 | 7,684 |
| 2023-12-27 | $13.40 | $13.59 | $13.33 | $13.59 | $13.59 | 2,554 |
| 2023-12-26 | $13.56 | $13.56 | $12.71 | $13.16 | $13.16 | 2,243 |
| 2023-12-22 | $13.10 | $13.15 | $13.05 | $13.05 | $13.05 | 3,260 |
| 2023-12-21 | $13.05 | $13.05 | $12.94 | $13.03 | $13.03 | 30,699 |
| 2023-12-20 | $13.10 | $13.25 | $12.97 | $13.25 | $13.25 | 3,518 |
| 2023-12-19 | $13.22 | $13.48 | $13.17 | $13.48 | $13.48 | 3,217 |
| 2023-12-18 | $12.97 | $13.14 | $12.96 | $12.99 | $12.99 | 1,359 |
| 2023-12-15 | $13.10 | $13.20 | $13.10 | $13.20 | $13.20 | 5,078 |
| 2023-12-14 | $13.04 | $13.23 | $13.04 | $13.12 | $13.12 | 9,640 |
| 2023-12-13 | $12.99 | $13.17 | $12.90 | $13.14 | $13.14 | 14,249 |
| 2023-12-12 | $12.91 | $12.91 | $12.84 | $12.84 | $12.84 | 4,440 |
| 2023-12-11 | $12.94 | $13.04 | $12.94 | $13.02 | $13.02 | 6,301 |
| 2023-12-08 | $12.93 | $12.98 | $12.93 | $12.98 | $12.98 | 2,499 |
| 2023-12-07 | $12.80 | $12.96 | $12.80 | $12.96 | $12.96 | 5,646 |
| 2023-12-06 | $13.06 | $13.27 | $13.01 | $13.14 | $13.14 | 10,506 |
| 2023-12-05 | $13.15 | $13.15 | $13.10 | $13.10 | $13.10 | 13,667 |
| 2023-12-04 | $13.06 | $13.06 | $12.98 | $13.02 | $13.02 | 6,122 |
| 2023-12-01 | $12.98 | $13.03 | $12.98 | $13.02 | $13.02 | 7,326 |
| 2023-11-30 | $12.94 | $13.02 | $12.94 | $13.00 | $13.00 | 8,707 |
| 2023-11-29 | $12.91 | $13.01 | $12.91 | $13.00 | $13.00 | 6,487 |
| 2023-11-28 | $13.06 | $13.06 | $12.95 | $12.96 | $12.96 | 6,938 |
| 2023-11-27 | $13.08 | $13.08 | $13.00 | $13.05 | $13.05 | 5,315 |
| 2023-11-24 | $13.02 | $13.04 | $13.01 | $13.04 | $13.04 | 1,423 |
| 2023-11-22 | $12.82 | $12.89 | $12.74 | $12.89 | $12.89 | 6,924 |
| 2023-11-21 | $12.96 | $13.05 | $12.92 | $12.95 | $12.95 | 5,116 |
| 2023-11-20 | $13.04 | $13.10 | $13.04 | $13.10 | $13.10 | 7,434 |
| 2023-11-17 | $12.90 | $13.01 | $12.87 | $13.01 | $13.01 | 9,095 |
| 2023-11-16 | $12.66 | $12.83 | $12.61 | $12.61 | $12.61 | 3,564 |
| 2023-11-15 | $12.66 | $12.66 | $12.60 | $12.60 | $12.60 | 18,028 |
| 2023-11-14 | $12.20 | $12.34 | $12.20 | $12.32 | $12.32 | 13,469 |
| 2023-11-13 | $11.95 | $12.05 | $11.90 | $12.01 | $12.01 | 12,573 |
| 2023-11-10 | $11.79 | $11.97 | $11.79 | $11.91 | $11.91 | 14,641 |
| 2023-11-09 | $11.96 | $12.15 | $11.90 | $11.90 | $11.90 | 10,088 |
| 2023-11-08 | $11.93 | $12.05 | $11.92 | $11.96 | $11.96 | 17,613 |
| 2023-11-07 | $11.96 | $12.13 | $11.96 | $12.13 | $12.13 | 12,677 |
| 2023-11-06 | $12.07 | $12.20 | $12.04 | $12.20 | $12.20 | 6,753 |
| 2023-11-03 | $12.00 | $12.07 | $11.97 | $11.98 | $11.98 | 15,174 |
| 2023-11-02 | $11.94 | $11.97 | $11.80 | $11.97 | $11.97 | 38,192 |
| 2023-11-01 | $11.77 | $11.82 | $11.72 | $11.78 | $11.78 | 9,274 |
| 2023-10-31 | $11.68 | $11.71 | $11.63 | $11.65 | $11.65 | 131,607 |
| 2023-10-30 | $11.67 | $11.72 | $11.63 | $11.72 | $11.72 | 20,000 |
| 2023-10-27 | $11.48 | $11.68 | $11.37 | $11.43 | $11.43 | 29,623 |
| 2023-10-26 | $10.80 | $10.83 | $10.65 | $10.65 | $10.65 | 12,004 |
| 2023-10-25 | $11.07 | $11.10 | $10.98 | $10.98 | $10.98 | 20,211 |
| 2023-10-24 | $11.19 | $11.30 | $11.13 | $11.17 | $11.17 | 26,799 |
| 2023-10-23 | $11.27 | $11.38 | $11.27 | $11.32 | $11.32 | 19,508 |
| 2023-10-20 | $11.59 | $11.59 | $11.49 | $11.51 | $11.51 | 9,290 |
| 2023-10-19 | $11.67 | $11.70 | $11.65 | $11.67 | $11.67 | 8,475 |
| 2023-10-18 | $11.71 | $11.82 | $11.61 | $11.66 | $11.66 | 269,011 |
| 2023-10-17 | $11.63 | $11.69 | $11.59 | $11.67 | $11.67 | 7,908 |
| 2023-10-16 | $11.63 | $11.66 | $11.62 | $11.66 | $11.66 | 3,021 |
| 2023-10-13 | $11.57 | $11.57 | $11.49 | $11.53 | $11.53 | 8,197 |
| 2023-10-12 | $11.71 | $11.72 | $11.67 | $11.67 | $11.67 | 8,595 |
| 2023-10-11 | $11.69 | $11.71 | $11.63 | $11.68 | $11.68 | 5,278 |
| 2023-10-10 | $11.46 | $11.53 | $11.45 | $11.45 | $11.45 | 7,191 |
| 2023-10-09 | $11.31 | $11.34 | $11.26 | $11.33 | $11.33 | 10,341 |
| 2023-10-06 | $11.43 | $11.51 | $11.39 | $11.51 | $11.51 | 5,342 |
| 2023-10-05 | $11.26 | $11.33 | $11.22 | $11.30 | $11.30 | 7,010 |
| 2023-10-04 | $11.12 | $11.23 | $11.10 | $11.21 | $11.21 | 19,584 |
| 2023-10-03 | $11.15 | $11.15 | $11.04 | $11.06 | $11.06 | 11,283 |
| 2023-10-02 | $11.30 | $11.34 | $11.30 | $11.32 | $11.32 | 3,670 |
| 2023-09-29 | $11.63 | $11.68 | $11.53 | $11.65 | $11.65 | 4,720 |
| 2023-09-28 | $11.66 | $11.71 | $11.63 | $11.64 | $11.64 | 7,228 |
| 2023-09-27 | $11.52 | $11.56 | $11.47 | $11.47 | $11.47 | 12,446 |
| 2023-09-26 | $11.57 | $11.75 | $11.52 | $11.56 | $11.56 | 5,713 |
| 2023-09-25 | $11.57 | $11.63 | $11.57 | $11.61 | $11.61 | 10,499 |
| 2023-09-22 | $11.80 | $12.00 | $11.80 | $11.83 | $11.83 | 5,520 |
| 2023-09-21 | $11.87 | $11.95 | $11.81 | $11.82 | $11.82 | 5,445 |
| 2023-09-20 | $11.84 | $11.86 | $11.75 | $11.75 | $11.75 | 62,034 |
| 2023-09-19 | $11.23 | $11.40 | $11.23 | $11.33 | $11.33 | 20,514 |
| 2023-09-18 | $11.23 | $11.28 | $11.18 | $11.23 | $11.23 | 6,490 |
| 2023-09-15 | $11.36 | $11.39 | $11.25 | $11.30 | $11.30 | 6,848 |
| 2023-09-14 | $11.25 | $11.36 | $11.25 | $11.33 | $11.33 | 15,411 |
| 2023-09-13 | $11.19 | $11.23 | $11.13 | $11.19 | $11.19 | 9,448 |
| 2023-09-12 | $11.16 | $11.30 | $11.12 | $11.22 | $11.22 | 20,794 |
| 2023-09-11 | $11.18 | $11.22 | $11.17 | $11.19 | $11.19 | 8,961 |
| 2023-09-08 | $10.97 | $11.10 | $10.97 | $11.04 | $11.04 | 13,222 |
| 2023-09-07 | $11.18 | $11.25 | $11.12 | $11.17 | $11.17 | 11,413 |
| 2023-09-06 | $11.30 | $11.36 | $11.13 | $11.23 | $11.23 | 16,141 |
| 2023-09-05 | $11.27 | $11.30 | $11.24 | $11.25 | $11.25 | 7,182 |
| 2023-09-01 | $11.31 | $11.31 | $11.17 | $11.19 | $11.19 | 3,519 |
| 2023-08-31 | $11.30 | $11.43 | $11.23 | $11.24 | $11.24 | 24,336 |
| 2023-08-30 | $11.41 | $11.65 | $11.41 | $11.50 | $11.50 | 9,001 |
| 2023-08-29 | $11.51 | $11.61 | $11.44 | $11.56 | $11.56 | 11,124 |
| 2023-08-28 | $11.42 | $11.48 | $11.42 | $11.44 | $11.44 | 7,337 |
| 2023-08-25 | $11.33 | $11.36 | $11.14 | $11.31 | $11.31 | 11,784 |
| 2023-08-24 | $11.34 | $11.53 | $11.31 | $11.35 | $11.35 | 6,902 |
| 2023-08-23 | $11.44 | $11.60 | $11.41 | $11.51 | $11.51 | 6,593 |
| 2023-08-22 | $11.58 | $11.63 | $11.50 | $11.50 | $11.50 | 11,852 |
| 2023-08-21 | $11.81 | $11.81 | $11.65 | $11.71 | $11.71 | 10,279 |
| 2023-08-18 | $11.68 | $11.74 | $11.68 | $11.74 | $11.74 | 15,407 |
| 2023-08-17 | $11.70 | $11.75 | $11.63 | $11.64 | $11.64 | 12,679 |
| 2023-08-16 | $11.89 | $11.89 | $11.69 | $11.69 | $11.69 | 7,807 |
| 2023-08-15 | $11.72 | $11.90 | $11.70 | $11.74 | $11.74 | 9,106 |
| 2023-08-14 | $11.93 | $11.95 | $11.82 | $11.82 | $11.82 | 14,031 |
| 2023-08-11 | $11.98 | $12.29 | $11.92 | $12.29 | $12.29 | 17,817 |
| 2023-08-10 | $12.10 | $12.37 | $12.10 | $12.28 | $12.28 | 5,122 |
| 2023-08-09 | $12.09 | $12.09 | $12.00 | $12.05 | $12.05 | 1,852 |
| 2023-08-08 | $11.89 | $11.95 | $11.87 | $11.93 | $11.93 | 11,581 |
| 2023-08-07 | $12.07 | $12.12 | $12.05 | $12.12 | $12.12 | 2,461 |
| 2023-08-04 | $12.04 | $12.05 | $11.99 | $12.05 | $12.05 | 25,841 |
| 2023-08-03 | $11.84 | $11.90 | $11.83 | $11.83 | $11.83 | 11,768 |
| 2023-08-02 | $11.69 | $11.72 | $11.60 | $11.70 | $11.70 | 7,839 |
| 2023-08-01 | $11.77 | $11.91 | $11.74 | $11.78 | $11.78 | 6,121 |
| 2023-07-31 | $11.85 | $11.98 | $11.84 | $11.85 | $11.85 | 5,308 |
| 2023-07-28 | $11.76 | $11.90 | $11.76 | $11.84 | $11.84 | 9,251 |
| 2023-07-27 | $12.22 | $12.30 | $12.16 | $12.16 | $11.65 | 12,305 |
| 2023-07-26 | $12.33 | $12.35 | $12.27 | $12.35 | $11.83 | 7,048 |
| 2023-07-25 | $12.33 | $12.41 | $12.31 | $12.35 | $11.83 | 11,054 |
| 2023-07-24 | $12.25 | $12.50 | $12.25 | $12.45 | $11.93 | 18,009 |
| 2023-07-21 | $12.38 | $12.41 | $12.26 | $12.26 | $12.26 | 4,161 |
| 2023-07-20 | $12.16 | $12.21 | $12.16 | $12.19 | $12.19 | 11,318 |
| 2023-07-19 | $12.34 | $12.38 | $12.34 | $12.36 | $12.36 | 2,898 |
| 2023-07-18 | $12.52 | $12.55 | $12.52 | $12.54 | $12.54 | 1,313 |
| 2023-07-17 | $12.55 | $12.55 | $12.52 | $12.53 | $12.53 | 2,540 |
| 2023-07-14 | $12.47 | $12.47 | $12.34 | $12.36 | $12.36 | 3,104 |
| 2023-07-13 | $12.47 | $12.58 | $12.47 | $12.51 | $12.51 | 52,174 |
| 2023-07-12 | $12.16 | $12.34 | $12.16 | $12.31 | $12.31 | 162,551 |
| 2023-07-11 | $12.27 | $12.30 | $12.19 | $12.22 | $12.22 | 204,115 |
| 2023-07-10 | $12.17 | $12.17 | $12.16 | $12.16 | $12.16 | 2,581 |
| 2023-07-07 | $12.12 | $12.26 | $12.12 | $12.24 | $12.24 | 6,437 |
| 2023-07-06 | $12.12 | $12.15 | $12.07 | $12.15 | $12.15 | 9,816 |
| 2023-07-05 | $12.39 | $12.39 | $12.34 | $12.37 | $12.37 | 8,982 |
| 2023-07-03 | $12.30 | $12.47 | $12.30 | $12.45 | $12.45 | 11,352 |
| 2023-06-30 | $12.09 | $12.24 | $12.09 | $12.24 | $12.24 | 7,699 |
| 2023-06-29 | $11.95 | $12.07 | $11.95 | $12.04 | $12.04 | 5,433 |
| 2023-06-28 | $11.85 | $11.90 | $11.85 | $11.89 | $11.89 | 10,171 |
| 2023-06-27 | $11.75 | $11.86 | $11.74 | $11.84 | $11.84 | 13,283 |
| 2023-06-26 | $11.86 | $11.88 | $11.86 | $11.86 | $11.86 | 2,923 |
| 2023-06-23 | $11.65 | $11.69 | $11.65 | $11.69 | $11.69 | 6,693 |
| 2023-06-22 | $12.01 | $12.04 | $11.94 | $11.99 | $11.99 | 11,481 |
| 2023-06-21 | $12.18 | $12.36 | $12.18 | $12.34 | $12.34 | 10,385 |
| 2023-06-20 | $12.13 | $12.21 | $12.06 | $12.13 | $12.13 | 10,614 |
| 2023-06-16 | $12.00 | $12.13 | $12.00 | $12.09 | $12.09 | 8,833 |
| 2023-06-15 | $11.92 | $12.00 | $11.92 | $12.00 | $12.00 | 27,570 |
| 2023-06-14 | $11.81 | $11.86 | $11.78 | $11.80 | $11.80 | 2,664 |
| 2023-06-13 | $11.80 | $11.80 | $11.74 | $11.74 | $11.74 | 14,625 |
| 2023-06-12 | $11.72 | $11.72 | $11.65 | $11.70 | $11.70 | 8,129 |
| 2023-06-09 | $11.60 | $11.64 | $11.60 | $11.63 | $11.63 | 11,352 |
| 2023-06-08 | $11.76 | $11.76 | $11.72 | $11.75 | $11.75 | 9,393 |
| 2023-06-07 | $11.40 | $11.61 | $11.40 | $11.61 | $11.61 | 13,573 |
| 2023-06-06 | $10.68 | $10.83 | $10.68 | $10.76 | $10.76 | 19,107 |
| 2023-06-05 | $10.61 | $10.76 | $10.61 | $10.75 | $10.75 | 13,582 |
| 2023-06-02 | $10.74 | $10.75 | $10.68 | $10.73 | $10.73 | 7,692 |
| 2023-06-01 | $10.39 | $10.47 | $10.39 | $10.46 | $10.46 | 26,198 |
| 2023-05-31 | $10.23 | $10.26 | $10.01 | $10.26 | $10.26 | 18,121 |
| 2023-05-30 | $10.48 | $10.49 | $10.43 | $10.44 | $10.44 | 4,443 |
| 2023-05-26 | $10.39 | $10.44 | $10.36 | $10.37 | $10.37 | 5,235 |
| 2023-05-25 | $10.32 | $10.38 | $10.30 | $10.32 | $10.32 | 7,743 |
| 2023-05-24 | $10.31 | $10.32 | $10.29 | $10.31 | $10.31 | 12,709 |
| 2023-05-23 | $10.52 | $10.63 | $10.52 | $10.53 | $10.53 | 12,064 |
| 2023-05-22 | $10.40 | $10.41 | $10.39 | $10.41 | $10.41 | 5,569 |
| 2023-05-19 | $10.37 | $10.42 | $10.32 | $10.38 | $10.38 | 3,795 |
| 2023-05-18 | $9.96 | $10.37 | $9.96 | $10.31 | $10.31 | 5,826 |
| 2023-05-17 | $10.37 | $10.37 | $10.32 | $10.34 | $10.34 | 5,870 |
| 2023-05-16 | $10.34 | $10.35 | $10.24 | $10.27 | $10.27 | 25,690 |
| 2023-05-15 | $10.36 | $10.44 | $10.34 | $10.42 | $10.42 | 8,480 |
| 2023-05-12 | $10.31 | $10.31 | $10.24 | $10.25 | $10.25 | 7,441 |
| 2023-05-11 | $10.14 | $10.29 | $10.13 | $10.24 | $10.24 | 7,574 |
| 2023-05-10 | $10.14 | $10.19 | $10.14 | $10.17 | $10.17 | 3,848 |
| 2023-05-09 | $10.18 | $10.30 | $10.18 | $10.27 | $10.27 | 5,981 |
| 2023-05-08 | $10.34 | $10.41 | $10.33 | $10.41 | $10.41 | 13,147 |
| 2023-05-05 | $10.17 | $10.22 | $10.12 | $10.20 | $10.20 | 9,260 |
| 2023-05-04 | $10.08 | $10.15 | $10.02 | $10.14 | $10.14 | 22,312 |
| 2023-05-03 | $10.53 | $10.56 | $10.46 | $10.51 | $10.51 | 11,404 |
| 2023-05-02 | $10.74 | $10.77 | $10.61 | $10.77 | $10.77 | 4,879 |
| 2023-05-01 | $10.74 | $10.86 | $10.60 | $10.86 | $10.86 | 6,284 |
| 2023-04-28 | $10.50 | $10.60 | $10.50 | $10.57 | $10.57 | 23,747 |
| 2023-04-27 | $10.90 | $10.90 | $10.76 | $10.87 | $10.87 | 9,524 |
| 2023-04-26 | $10.74 | $10.83 | $10.74 | $10.83 | $10.83 | 6,951 |
| 2023-04-25 | $10.81 | $10.82 | $10.64 | $10.64 | $10.64 | 5,535 |
| 2023-04-24 | $11.00 | $11.00 | $10.95 | $10.98 | $10.98 | 4,764 |
| 2023-04-21 | $10.89 | $10.93 | $10.89 | $10.93 | $10.93 | 2,952 |
| 2023-04-20 | $10.80 | $10.85 | $10.78 | $10.85 | $10.85 | 8,326 |
| 2023-04-19 | $10.89 | $11.00 | $10.88 | $10.88 | $10.88 | 3,025 |
| 2023-04-18 | $10.86 | $10.94 | $10.86 | $10.94 | $10.94 | 6,845 |
| 2023-04-17 | $10.78 | $10.86 | $10.69 | $10.79 | $10.79 | 14,531 |
| 2023-04-14 | $10.85 | $10.91 | $10.83 | $10.89 | $10.89 | 6,295 |
| 2023-04-13 | $10.52 | $10.95 | $10.52 | $10.95 | $10.95 | 42,202 |
| 2023-04-12 | $10.26 | $10.35 | $10.26 | $10.33 | $10.33 | 7,799 |
| 2023-04-11 | $10.25 | $10.37 | $10.21 | $10.22 | $10.22 | 15,504 |
| 2023-04-10 | $9.93 | $10.02 | $9.89 | $10.02 | $10.02 | 4,746 |
| 2023-04-06 | $10.21 | $10.21 | $9.95 | $10.05 | $10.05 | 4,327 |
| 2023-04-05 | $10.11 | $10.11 | $9.97 | $9.99 | $9.99 | 8,610 |
| 2023-04-04 | $10.11 | $10.24 | $10.04 | $10.07 | $10.07 | 13,110 |
| 2023-04-03 | $10.08 | $10.23 | $10.08 | $10.11 | $10.11 | 11,307 |
| 2023-03-31 | $10.03 | $10.05 | $9.99 | $9.99 | $9.99 | 10,264 |
| 2023-03-30 | $10.20 | $10.32 | $10.20 | $10.24 | $10.24 | 9,024 |
| 2023-03-29 | $10.02 | $10.13 | $10.02 | $10.13 | $10.13 | 4,372 |
| 2023-03-28 | $9.79 | $10.01 | $9.79 | $9.86 | $9.86 | 12,754 |
| 2023-03-27 | $9.97 | $10.04 | $9.86 | $9.92 | $9.92 | 7,503 |
| 2023-03-24 | $9.70 | $9.83 | $9.70 | $9.82 | $9.82 | 9,098 |
| 2023-03-23 | $10.26 | $10.26 | $9.97 | $10.00 | $10.00 | 15,140 |
| 2023-03-22 | $10.45 | $10.54 | $10.38 | $10.46 | $10.46 | 9,351 |
| 2023-03-21 | $10.54 | $10.54 | $10.43 | $10.50 | $10.50 | 6,969 |
| 2023-03-20 | $10.02 | $10.09 | $10.02 | $10.02 | $10.02 | 13,938 |
| 2023-03-17 | $9.96 | $10.02 | $9.74 | $9.95 | $9.95 | 16,049 |
| 2023-03-16 | $9.74 | $10.07 | $9.70 | $10.06 | $10.06 | 37,793 |
| 2023-03-15 | $9.84 | $10.16 | $9.82 | $10.13 | $10.13 | 20,901 |
| 2023-03-14 | $10.72 | $10.85 | $10.66 | $10.71 | $10.71 | 12,327 |
| 2023-03-13 | $10.32 | $10.47 | $10.21 | $10.45 | $10.45 | 18,017 |
| 2023-03-10 | $11.22 | $11.28 | $11.02 | $11.11 | $11.11 | 14,297 |
| 2023-03-09 | $11.57 | $11.57 | $11.46 | $11.53 | $11.53 | 13,558 |
| 2023-03-08 | $11.59 | $11.59 | $11.53 | $11.57 | $11.57 | 5,832 |
| 2023-03-07 | $11.58 | $11.66 | $11.55 | $11.57 | $11.57 | 7,333 |
| 2023-03-06 | $11.69 | $11.73 | $11.69 | $11.73 | $11.73 | 8,176 |
| 2023-03-03 | $11.62 | $11.75 | $11.62 | $11.75 | $11.75 | 7,149 |
| 2023-03-02 | $11.46 | $11.59 | $11.46 | $11.59 | $11.59 | 9,984 |
| 2023-03-01 | $11.57 | $11.58 | $11.52 | $11.52 | $11.52 | 19,493 |
| 2023-02-28 | $11.58 | $11.63 | $11.58 | $11.59 | $11.59 | 12,854 |
| 2023-02-27 | $11.40 | $11.42 | $11.36 | $11.36 | $11.36 | 5,325 |
| 2023-02-24 | $11.27 | $11.35 | $11.27 | $11.33 | $11.33 | 5,022 |
| 2023-02-23 | $11.35 | $11.35 | $11.27 | $11.34 | $11.34 | 13,781 |
| 2023-02-22 | $11.04 | $11.09 | $10.97 | $11.00 | $11.00 | 26,069 |
| 2023-02-21 | $11.12 | $11.20 | $11.12 | $11.19 | $11.19 | 5,337 |
| 2023-02-17 | $10.88 | $10.98 | $10.88 | $10.96 | $10.96 | 6,093 |
| 2023-02-16 | $10.86 | $10.96 | $10.86 | $10.92 | $10.92 | 8,389 |
| 2023-02-15 | $10.65 | $10.77 | $10.65 | $10.75 | $10.75 | 2,964 |
| 2023-02-14 | $10.61 | $10.66 | $10.61 | $10.66 | $10.66 | 9,629 |
| 2023-02-13 | $10.60 | $10.65 | $10.60 | $10.65 | $10.65 | 5,863 |
| 2023-02-10 | $10.56 | $10.59 | $10.49 | $10.57 | $10.57 | 17,521 |
| 2023-02-09 | $10.47 | $10.52 | $10.44 | $10.46 | $10.46 | 7,128 |
| 2023-02-08 | $10.08 | $10.19 | $10.08 | $10.16 | $10.16 | 11,600 |
| 2023-02-07 | $9.76 | $9.92 | $9.76 | $9.90 | $9.90 | 13,913 |
| 2023-02-06 | $9.73 | $9.73 | $9.59 | $9.68 | $9.68 | 13,463 |
| 2023-02-03 | $10.07 | $10.07 | $9.99 | $9.99 | $9.99 | 8,605 |
| 2023-02-02 | $9.89 | $9.99 | $9.89 | $9.98 | $9.98 | 5,384 |
| 2023-02-01 | $10.51 | $10.66 | $10.49 | $10.66 | $10.66 | 19,000 |
| 2023-01-31 | $10.40 | $10.40 | $10.34 | $10.35 | $10.35 | 5,768 |
| 2023-01-30 | $10.50 | $10.50 | $10.45 | $10.45 | $10.45 | 30,579 |
| 2023-01-27 | $10.38 | $10.39 | $10.34 | $10.37 | $10.37 | 5,098 |
| 2023-01-26 | $10.21 | $10.28 | $10.21 | $10.27 | $10.27 | 4,428 |
| 2023-01-25 | $10.18 | $10.20 | $10.10 | $10.18 | $10.18 | 7,423 |
| 2023-01-24 | $10.26 | $10.33 | $10.25 | $10.30 | $10.30 | 11,401 |
| 2023-01-23 | $10.07 | $10.14 | $10.07 | $10.12 | $10.12 | 7,007 |
| 2023-01-20 | $10.07 | $10.24 | $10.07 | $10.24 | $10.24 | 13,067 |
| 2023-01-19 | $10.16 | $10.18 | $10.12 | $10.17 | $10.17 | 5,056 |
| 2023-01-18 | $10.13 | $10.14 | $10.07 | $10.09 | $10.09 | 7,665 |
| 2023-01-17 | $10.17 | $10.17 | $10.13 | $10.13 | $10.13 | 4,943 |
| 2023-01-13 | $10.13 | $10.21 | $10.13 | $10.20 | $10.20 | 7,184 |
| 2023-01-12 | $10.24 | $10.38 | $10.24 | $10.37 | $10.37 | 10,291 |
| 2023-01-11 | $10.40 | $10.41 | $10.34 | $10.39 | $10.39 | 7,673 |
| 2023-01-10 | $10.21 | $10.28 | $10.21 | $10.28 | $10.28 | 6,026 |
| 2023-01-09 | $10.42 | $10.48 | $10.37 | $10.37 | $10.37 | 5,353 |
| 2023-01-06 | $10.31 | $10.41 | $10.28 | $10.41 | $10.41 | 7,989 |
| 2023-01-05 | $10.28 | $10.37 | $10.28 | $10.33 | $10.33 | 11,139 |
| 2023-01-04 | $10.40 | $10.56 | $10.35 | $10.40 | $10.40 | 12,227 |
| 2023-01-03 | $10.06 | $10.20 | $10.02 | $10.06 | $10.06 | 20,993 |
| 2022-12-30 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 21,399 |
| 2022-12-29 | $9.78 | $9.82 | $9.78 | $9.80 | $9.80 | 10,135 |
| 2022-12-28 | $9.80 | $9.80 | $9.68 | $9.69 | $9.69 | 9,416 |
| 2022-12-27 | $9.79 | $9.82 | $9.78 | $9.81 | $9.81 | 12,626 |
| 2022-12-23 | $9.72 | $9.79 | $9.72 | $9.75 | $9.75 | 21,268 |
| 2022-12-22 | $9.69 | $9.69 | $9.60 | $9.66 | $9.66 | 14,049 |
| 2022-12-21 | $9.51 | $9.60 | $9.47 | $9.57 | $9.57 | 23,750 |
| 2022-12-20 | $9.32 | $9.39 | $9.31 | $9.33 | $9.33 | 10,077 |
| 2022-12-19 | $9.24 | $9.29 | $9.21 | $9.23 | $9.23 | 16,392 |
| 2022-12-16 | $9.28 | $9.31 | $9.23 | $9.24 | $9.24 | 16,906 |
| 2022-12-15 | $9.46 | $9.46 | $9.35 | $9.39 | $9.39 | 35,192 |
| 2022-12-14 | $9.20 | $9.25 | $9.13 | $9.24 | $9.24 | 13,158 |
| 2022-12-13 | $9.12 | $9.14 | $9.00 | $9.08 | $9.08 | 39,176 |
| 2022-12-12 | $9.06 | $9.11 | $9.03 | $9.08 | $9.08 | 30,671 |
| 2022-12-09 | $9.09 | $9.12 | $9.07 | $9.07 | $9.07 | 9,180 |
| 2022-12-08 | $9.02 | $9.04 | $8.99 | $9.04 | $9.04 | 5,008 |
| 2022-12-07 | $9.04 | $9.07 | $9.00 | $9.00 | $9.00 | 2,620 |
| 2022-12-06 | $9.02 | $9.03 | $8.96 | $8.99 | $8.99 | 9,825 |
| 2022-12-05 | $9.12 | $9.14 | $8.98 | $8.99 | $8.99 | 24,401 |
| 2022-12-02 | $8.98 | $9.07 | $8.96 | $9.06 | $9.06 | 7,989 |
| 2022-12-01 | $9.06 | $9.09 | $9.03 | $9.05 | $9.05 | 13,046 |
| 2022-11-30 | $8.81 | $9.01 | $8.81 | $8.98 | $8.98 | 54,057 |
| 2022-11-29 | $8.81 | $8.81 | $8.76 | $8.79 | $8.79 | 20,987 |
| 2022-11-28 | $8.80 | $8.81 | $8.71 | $8.72 | $8.72 | 17,966 |
| 2022-11-25 | $8.78 | $8.91 | $8.78 | $8.88 | $8.88 | 3,421 |
| 2022-11-23 | $8.74 | $8.79 | $8.74 | $8.78 | $8.78 | 9,519 |
| 2022-11-22 | $8.63 | $8.73 | $8.63 | $8.73 | $8.73 | 10,554 |
| 2022-11-21 | $8.42 | $8.45 | $8.39 | $8.43 | $8.43 | 15,089 |
| 2022-11-18 | $8.49 | $8.49 | $8.44 | $8.47 | $8.47 | 9,787 |
| 2022-11-17 | $8.29 | $8.36 | $8.29 | $8.34 | $8.34 | 10,109 |
| 2022-11-16 | $8.36 | $8.43 | $8.35 | $8.43 | $8.43 | 6,498 |
| 2022-11-15 | $8.33 | $8.34 | $8.11 | $8.23 | $8.23 | 31,514 |
| 2022-11-14 | $8.25 | $8.25 | $8.20 | $8.20 | $8.20 | 16,610 |
| 2022-11-11 | $8.29 | $8.34 | $8.24 | $8.33 | $8.33 | 59,654 |
| 2022-11-10 | $8.07 | $8.25 | $8.07 | $8.25 | $8.25 | 371,654 |
| 2022-11-09 | $8.32 | $8.33 | $7.98 | $8.14 | $8.14 | 222,215 |
| 2022-11-08 | $8.52 | $8.65 | $8.37 | $8.42 | $8.42 | 11,164 |
| 2022-11-07 | $8.20 | $8.36 | $8.20 | $8.32 | $8.32 | 9,433 |
| 2022-11-04 | $8.12 | $8.18 | $8.08 | $8.17 | $8.17 | 14,012 |
| 2022-11-03 | $8.04 | $8.10 | $7.92 | $8.00 | $8.00 | 9,658 |
| 2022-11-02 | $8.07 | $8.25 | $8.07 | $8.12 | $8.12 | 21,917 |
| 2022-11-01 | $8.06 | $8.18 | $7.97 | $8.05 | $8.05 | 79,849 |
| 2022-10-31 | $8.13 | $8.14 | $8.04 | $8.07 | $8.07 | 33,477 |
| 2022-10-28 | $8.02 | $8.15 | $7.97 | $8.15 | $8.15 | 53,132 |
| 2022-10-27 | $7.73 | $7.75 | $7.62 | $7.64 | $7.64 | 23,277 |
| 2022-10-26 | $6.90 | $6.94 | $6.88 | $6.88 | $6.88 | 21,754 |
| 2022-10-25 | $6.77 | $6.89 | $6.77 | $6.86 | $6.86 | 35,480 |
| 2022-10-24 | $6.81 | $6.83 | $6.78 | $6.79 | $6.79 | 57,876 |
| 2022-10-21 | $6.60 | $6.79 | $6.56 | $6.77 | $6.77 | 76,444 |
| 2022-10-20 | $6.64 | $6.66 | $6.53 | $6.55 | $6.55 | 45,515 |
| 2022-10-19 | $6.67 | $6.70 | $6.60 | $6.66 | $6.66 | 24,312 |
| 2022-10-18 | $6.64 | $6.67 | $6.59 | $6.67 | $6.67 | 114,780 |
| 2022-10-17 | $6.43 | $6.49 | $6.39 | $6.42 | $6.42 | 72,044 |
| 2022-10-14 | $6.34 | $6.38 | $6.25 | $6.25 | $6.25 | 57,636 |
| 2022-10-13 | $6.14 | $6.45 | $6.14 | $6.41 | $6.41 | 88,838 |
| 2022-10-12 | $6.11 | $6.14 | $6.07 | $6.09 | $6.09 | 46,395 |
| 2022-10-11 | $6.04 | $6.20 | $5.99 | $6.04 | $6.04 | 177,704 |
| 2022-10-10 | $6.05 | $6.05 | $5.96 | $6.02 | $6.02 | 308,215 |
| 2022-10-07 | $6.11 | $6.22 | $6.03 | $6.04 | $6.04 | 76,828 |
| 2022-10-06 | $6.12 | $6.21 | $6.08 | $6.13 | $6.13 | 54,598 |
| 2022-10-05 | $6.15 | $6.19 | $6.07 | $6.12 | $6.12 | 99,348 |
| 2022-10-04 | $6.23 | $6.37 | $6.23 | $6.31 | $6.31 | 276,489 |
| 2022-10-03 | $6.04 | $6.21 | $5.96 | $6.20 | $6.20 | 64,997 |
| 2022-09-30 | $6.22 | $6.37 | $6.18 | $6.22 | $6.22 | 65,488 |
| 2022-09-29 | $6.11 | $6.22 | $6.10 | $6.21 | $6.21 | 95,856 |
| 2022-09-28 | $6.24 | $6.39 | $6.20 | $6.39 | $6.39 | 131,366 |
| 2022-09-27 | $6.39 | $6.44 | $6.27 | $6.33 | $6.33 | 147,892 |
| 2022-09-26 | $6.46 | $6.53 | $6.41 | $6.41 | $6.41 | 95,889 |
| 2022-09-23 | $6.65 | $6.65 | $6.47 | $6.52 | $6.52 | 18,272 |
| 2022-09-22 | $6.88 | $6.93 | $6.86 | $6.93 | $6.93 | 35,539 |
| 2022-09-21 | $6.95 | $6.99 | $6.80 | $6.80 | $6.80 | 39,818 |
| 2022-09-20 | $6.96 | $7.00 | $6.88 | $6.94 | $6.94 | 72,345 |
| 2022-09-19 | $6.88 | $6.93 | $6.88 | $6.92 | $6.92 | 34,917 |
| 2022-09-16 | $6.97 | $6.97 | $6.91 | $6.96 | $6.96 | 42,077 |
| 2022-09-15 | $7.13 | $7.22 | $7.13 | $7.17 | $7.17 | 47,678 |
| 2022-09-14 | $6.90 | $6.95 | $6.88 | $6.88 | $6.88 | 30,592 |
| 2022-09-13 | $6.98 | $7.06 | $6.98 | $6.98 | $6.98 | 68,038 |
| 2022-09-12 | $7.10 | $7.23 | $7.10 | $7.15 | $7.15 | 81,785 |
| 2022-09-09 | $6.85 | $6.87 | $6.83 | $6.85 | $6.85 | 22,826 |
| 2022-09-08 | $6.56 | $6.73 | $6.56 | $6.69 | $6.69 | 64,759 |
| 2022-09-07 | $6.49 | $6.65 | $6.49 | $6.62 | $6.62 | 108,978 |
| 2022-09-06 | $6.59 | $6.59 | $6.47 | $6.47 | $6.47 | 58,192 |
| 2022-09-02 | $6.67 | $6.73 | $6.50 | $6.56 | $6.56 | 63,274 |
| 2022-09-01 | $6.46 | $6.51 | $6.43 | $6.51 | $6.51 | 77,254 |
| 2022-08-31 | $6.60 | $6.68 | $6.60 | $6.60 | $6.60 | 32,279 |
| 2022-08-30 | $6.57 | $6.57 | $6.46 | $6.50 | $6.50 | 121,849 |
| 2022-08-29 | $6.47 | $6.48 | $6.40 | $6.45 | $6.45 | 56,454 |
| 2022-08-26 | $6.60 | $6.60 | $6.44 | $6.45 | $6.45 | 41,006 |
| 2022-08-25 | $6.57 | $6.64 | $6.57 | $6.60 | $6.60 | 22,795 |
| 2022-08-24 | $6.55 | $6.65 | $6.53 | $6.57 | $6.57 | 57,548 |
| 2022-08-23 | $6.56 | $6.63 | $6.55 | $6.56 | $6.56 | 32,633 |
| 2022-08-22 | $6.54 | $6.54 | $6.48 | $6.49 | $6.49 | 43,271 |
| 2022-08-19 | $6.79 | $6.79 | $6.74 | $6.76 | $6.76 | 13,269 |
| 2022-08-18 | $6.86 | $6.86 | $6.80 | $6.81 | $6.81 | 20,624 |
| 2022-08-17 | $6.91 | $6.97 | $6.90 | $6.92 | $6.92 | 22,891 |
| 2022-08-16 | $7.03 | $7.06 | $6.99 | $7.03 | $7.03 | 59,569 |
| 2022-08-15 | $6.92 | $6.92 | $6.89 | $6.92 | $6.92 | 26,612 |
| 2022-08-12 | $7.07 | $7.07 | $6.97 | $7.02 | $7.02 | 22,927 |
| 2022-08-11 | $7.11 | $7.11 | $7.04 | $7.04 | $7.04 | 29,467 |
| 2022-08-10 | $6.99 | $7.11 | $6.99 | $7.03 | $7.03 | 55,817 |
| 2022-08-09 | $6.92 | $7.07 | $6.87 | $6.91 | $6.91 | 74,202 |
| 2022-08-08 | $6.90 | $6.92 | $6.84 | $6.87 | $6.87 | 30,283 |
| 2022-08-05 | $6.94 | $7.09 | $6.82 | $6.90 | $6.90 | 26,972 |
| 2022-08-04 | $6.98 | $7.09 | $6.87 | $6.94 | $6.94 | 139,532 |
| 2022-08-03 | $6.87 | $6.97 | $6.76 | $6.82 | $6.82 | 25,679 |
| 2022-08-02 | $6.80 | $6.95 | $6.74 | $6.76 | $6.76 | 114,724 |
| 2022-08-01 | $6.88 | $7.08 | $6.84 | $6.87 | $6.87 | 67,576 |
| 2022-07-29 | $6.88 | $6.97 | $6.88 | $6.95 | $6.95 | 29,153 |
| 2022-07-28 | $6.80 | $6.96 | $6.79 | $6.89 | $6.89 | 98,130 |
| 2022-07-27 | $6.73 | $6.84 | $6.68 | $6.84 | $6.84 | 25,334 |
| 2022-07-26 | $6.72 | $6.80 | $6.67 | $6.69 | $6.69 | 97,670 |
| 2022-07-25 | $6.86 | $6.97 | $6.63 | $6.81 | $6.81 | 64,547 |
| 2022-07-22 | $6.78 | $6.80 | $6.66 | $6.70 | $6.70 | 93,631 |
| 2022-07-21 | $6.97 | $7.05 | $6.85 | $6.86 | $6.86 | 32,571 |
| 2022-07-20 | $6.80 | $7.00 | $6.73 | $6.81 | $6.81 | 162,728 |
| 2022-07-19 | $6.78 | $6.92 | $6.78 | $6.83 | $6.83 | 161,647 |
| 2022-07-18 | $6.65 | $6.70 | $6.59 | $6.59 | $6.59 | 71,922 |
| 2022-07-15 | $6.45 | $6.52 | $6.42 | $6.46 | $6.46 | 42,191 |
| 2022-07-14 | $6.40 | $6.46 | $6.36 | $6.45 | $6.45 | 54,231 |
| 2022-07-13 | $6.54 | $6.63 | $6.53 | $6.60 | $6.60 | 47,164 |
| 2022-07-12 | $6.71 | $6.80 | $6.67 | $6.70 | $6.70 | 142,700 |
| 2022-07-11 | $6.60 | $6.74 | $6.60 | $6.64 | $6.64 | 286,580 |
| 2022-07-08 | $6.88 | $6.97 | $6.88 | $6.95 | $6.95 | 62,613 |
| 2022-07-07 | $6.82 | $6.87 | $6.80 | $6.82 | $6.82 | 104,915 |
| 2022-07-06 | $6.64 | $6.69 | $6.60 | $6.68 | $6.68 | 187,318 |
| 2022-07-05 | $6.66 | $6.71 | $6.61 | $6.70 | $6.70 | 71,363 |
| 2022-07-01 | $6.96 | $7.09 | $6.94 | $7.08 | $7.08 | 51,050 |
| 2022-06-30 | $6.99 | $7.14 | $6.98 | $7.07 | $7.07 | 44,336 |
| 2022-06-29 | $7.25 | $7.25 | $7.14 | $7.18 | $7.18 | 61,366 |
| 2022-06-28 | $7.51 | $7.51 | $7.29 | $7.32 | $7.32 | 94,269 |
| 2022-06-27 | $7.65 | $7.74 | $7.62 | $7.69 | $7.69 | 78,156 |
| 2022-06-24 | $7.56 | $7.59 | $7.55 | $7.59 | $7.59 | 33,989 |
| 2022-06-23 | $7.46 | $7.46 | $7.34 | $7.42 | $7.42 | 54,014 |
| 2022-06-22 | $7.63 | $7.78 | $7.61 | $7.64 | $7.64 | 67,191 |
| 2022-06-21 | $7.86 | $7.87 | $7.80 | $7.83 | $7.83 | 51,100 |
| 2022-06-17 | $7.54 | $7.58 | $7.43 | $7.48 | $7.48 | 46,060 |
| 2022-06-16 | $7.50 | $7.55 | $7.42 | $7.47 | $7.47 | 62,965 |
| 2022-06-15 | $7.79 | $7.89 | $7.69 | $7.81 | $7.81 | 73,623 |
| 2022-06-14 | $7.60 | $7.69 | $7.54 | $7.58 | $7.58 | 60,578 |
| 2022-06-13 | $7.72 | $7.81 | $7.70 | $7.73 | $7.73 | 34,127 |
| 2022-06-10 | $7.85 | $7.86 | $7.78 | $7.81 | $7.81 | 18,187 |
| 2022-06-09 | $8.26 | $8.26 | $8.15 | $8.15 | $8.15 | 39,090 |
| 2022-06-08 | $8.24 | $8.26 | $8.19 | $8.21 | $8.21 | 20,650 |
| 2022-06-07 | $8.22 | $8.24 | $8.20 | $8.24 | $8.24 | 119,715 |
| 2022-06-06 | $8.06 | $8.31 | $8.06 | $8.15 | $8.15 | 25,730 |
| 2022-06-03 | $8.12 | $8.17 | $8.11 | $8.14 | $8.14 | 11,265 |
| 2022-06-02 | $8.07 | $8.19 | $8.07 | $8.17 | $8.17 | 78,741 |
| 2022-06-01 | $8.08 | $8.15 | $7.94 | $8.00 | $8.00 | 70,944 |
| 2022-05-31 | $8.02 | $8.16 | $8.02 | $8.15 | $8.15 | 41,838 |
| 2022-05-27 | $8.14 | $8.22 | $8.02 | $8.16 | $8.16 | 19,215 |
| 2022-05-26 | $8.12 | $8.13 | $8.02 | $8.11 | $8.11 | 23,912 |
| 2022-05-25 | $8.03 | $8.13 | $7.91 | $7.99 | $7.99 | 24,782 |
| 2022-05-24 | $8.06 | $8.14 | $7.93 | $8.04 | $8.04 | 98,892 |
| 2022-05-23 | $7.85 | $8.02 | $7.81 | $7.92 | $7.92 | 66,971 |
| 2022-05-20 | $7.55 | $7.60 | $7.51 | $7.59 | $7.59 | 72,215 |
| 2022-05-19 | $7.47 | $7.58 | $7.46 | $7.53 | $7.53 | 39,352 |
| 2022-05-18 | $7.56 | $7.67 | $7.43 | $7.44 | $7.44 | 53,434 |
| 2022-05-17 | $7.58 | $7.58 | $7.47 | $7.57 | $7.57 | 77,195 |
| 2022-05-16 | $7.48 | $7.58 | $7.44 | $7.55 | $7.55 | 107,654 |
| 2022-05-13 | $7.36 | $7.50 | $7.33 | $7.41 | $7.41 | 62,193 |
| 2022-05-12 | $7.22 | $7.40 | $7.14 | $7.22 | $7.22 | 59,931 |
| 2022-05-11 | $7.32 | $7.55 | $7.30 | $7.30 | $7.30 | 60,795 |
| 2022-05-10 | $7.39 | $7.39 | $7.23 | $7.26 | $7.26 | 146,209 |
| 2022-05-09 | $7.38 | $7.39 | $7.25 | $7.34 | $7.34 | 65,778 |
| 2022-05-06 | $7.63 | $7.67 | $7.56 | $7.60 | $7.60 | 278,962 |
| 2022-05-05 | $7.82 | $7.82 | $7.62 | $7.65 | $7.65 | 33,508 |
| 2022-05-04 | $7.90 | $8.07 | $7.86 | $8.06 | $8.06 | 30,470 |
| 2022-05-03 | $7.82 | $7.98 | $7.82 | $7.86 | $7.86 | 175,547 |
| 2022-05-02 | $7.79 | $7.79 | $7.59 | $7.67 | $7.67 | 83,534 |
| 2022-04-29 | $7.74 | $7.86 | $7.60 | $7.60 | $7.60 | 51,844 |
| 2022-04-28 | $8.20 | $8.29 | $8.20 | $8.28 | $8.28 | 26,821 |
| 2022-04-27 | $8.19 | $8.24 | $8.14 | $8.21 | $8.21 | 38,402 |
| 2022-04-26 | $8.43 | $8.48 | $8.20 | $8.34 | $8.34 | 82,223 |
| 2022-04-25 | $8.51 | $8.57 | $8.40 | $8.54 | $8.54 | 18,264 |
| 2022-04-22 | $8.61 | $8.73 | $8.51 | $8.65 | $8.65 | 38,010 |
| 2022-04-21 | $8.68 | $8.79 | $8.55 | $8.55 | $8.55 | 10,449 |
| 2022-04-20 | $8.65 | $8.77 | $8.62 | $8.62 | $8.62 | 17,896 |
| 2022-04-19 | $8.17 | $8.25 | $8.13 | $8.25 | $8.25 | 47,880 |
| 2022-04-18 | $8.21 | $8.45 | $8.21 | $8.27 | $8.27 | 13,447 |
| 2022-04-14 | $8.35 | $8.35 | $8.24 | $8.31 | $8.31 | 16,306 |
| 2022-04-13 | $8.24 | $8.34 | $8.24 | $8.34 | $8.34 | 15,327 |
| 2022-04-12 | $8.35 | $8.48 | $8.27 | $8.27 | $8.27 | 22,389 |
| 2022-04-11 | $8.50 | $8.69 | $8.45 | $8.54 | $8.54 | 15,364 |
| 2022-04-08 | $8.50 | $8.65 | $8.50 | $8.65 | $8.65 | 7,397 |
| 2022-04-07 | $8.49 | $8.53 | $8.37 | $8.43 | $8.43 | 29,671 |
| 2022-04-06 | $8.35 | $8.50 | $8.35 | $8.47 | $8.47 | 24,413 |
| 2022-04-05 | $8.63 | $8.73 | $8.55 | $8.73 | $8.73 | 158,209 |
| 2022-04-04 | $8.60 | $8.72 | $8.60 | $8.72 | $8.72 | 20,498 |
| 2022-04-01 | $8.64 | $8.73 | $8.60 | $8.65 | $8.65 | 13,058 |
| 2022-03-31 | $8.46 | $8.48 | $8.23 | $8.23 | $8.23 | 53,657 |
| 2022-03-30 | $8.72 | $8.89 | $8.70 | $8.75 | $8.75 | 13,798 |
| 2022-03-29 | $8.73 | $8.79 | $8.70 | $8.71 | $8.71 | 45,040 |
| 2022-03-28 | $8.41 | $8.47 | $8.38 | $8.46 | $8.46 | 21,274 |
| 2022-03-25 | $8.41 | $8.44 | $8.31 | $8.32 | $8.32 | 14,363 |
| 2022-03-24 | $8.44 | $8.44 | $8.32 | $8.35 | $8.35 | 12,360 |
| 2022-03-23 | $8.55 | $8.55 | $8.37 | $8.47 | $8.47 | 19,567 |
| 2022-03-22 | $8.67 | $8.81 | $8.67 | $8.70 | $8.70 | 110,685 |
| 2022-03-21 | $8.50 | $8.57 | $8.37 | $8.42 | $8.42 | 33,220 |
| 2022-03-18 | $8.31 | $8.59 | $8.28 | $8.42 | $8.42 | 33,220 |
| 2022-03-17 | $8.40 | $8.62 | $8.38 | $8.56 | $8.41 | 28,484 |
| 2022-03-16 | $8.32 | $8.43 | $8.22 | $8.37 | $8.22 | 50,209 |
| 2022-03-15 | $8.07 | $8.10 | $7.92 | $8.05 | $7.91 | 158,590 |
| 2022-03-14 | $8.05 | $8.14 | $8.01 | $8.02 | $7.88 | 79,150 |
| 2022-03-11 | $8.06 | $8.06 | $7.85 | $7.85 | $7.71 | 16,210 |
| 2022-03-10 | $7.88 | $7.93 | $7.83 | $7.86 | $7.72 | 55,578 |
| 2022-03-09 | $7.91 | $8.14 | $7.91 | $8.09 | $7.95 | 88,378 |
| 2022-03-08 | $7.66 | $7.78 | $7.42 | $7.57 | $7.44 | 141,191 |
| 2022-03-07 | $7.38 | $7.41 | $7.08 | $7.12 | $7.00 | 79,796 |
| 2022-03-04 | $7.46 | $7.46 | $7.29 | $7.32 | $7.19 | 57,893 |
| 2022-03-03 | $8.08 | $8.10 | $7.83 | $7.84 | $7.70 | 68,850 |
| 2022-03-02 | $8.00 | $8.05 | $7.90 | $8.03 | $7.89 | 34,042 |
| 2022-03-01 | $8.35 | $8.35 | $8.07 | $8.10 | $7.96 | 146,785 |
| 2022-02-28 | $8.48 | $8.56 | $8.40 | $8.47 | $8.32 | 43,991 |
| 2022-02-25 | $8.63 | $8.81 | $8.63 | $8.79 | $8.64 | 34,100 |
| 2022-02-24 | $8.30 | $8.53 | $8.25 | $8.53 | $8.38 | 85,236 |
| 2022-02-23 | $9.21 | $9.28 | $9.04 | $9.04 | $8.88 | 12,399 |
| 2022-02-22 | $9.26 | $9.34 | $9.10 | $9.27 | $9.11 | 6,716 |
| 2022-02-18 | $9.64 | $9.64 | $9.54 | $9.60 | $9.43 | 14,324 |
| 2022-02-17 | $9.81 | $9.81 | $9.62 | $9.68 | $9.51 | 41,572 |
| 2022-02-16 | $9.95 | $10.06 | $9.94 | $10.06 | $9.88 | 12,390 |
| 2022-02-15 | $10.07 | $10.16 | $10.04 | $10.11 | $9.94 | 15,911 |
| 2022-02-14 | $9.99 | $10.06 | $9.92 | $9.98 | $9.81 | 36,580 |
| 2022-02-11 | $10.20 | $10.23 | $9.91 | $9.95 | $9.78 | 45,769 |
| 2022-02-10 | $10.20 | $10.30 | $10.12 | $10.14 | $9.96 | 33,606 |
| 2022-02-09 | $10.26 | $10.27 | $10.25 | $10.25 | $10.07 | 15,136 |
| 2022-02-08 | $10.06 | $10.20 | $10.01 | $10.19 | $10.01 | 23,386 |
| 2022-02-07 | $9.81 | $9.90 | $9.80 | $9.85 | $9.68 | 9,833 |
| 2022-02-04 | $9.43 | $9.57 | $9.41 | $9.56 | $9.39 | 29,968 |
| 2022-02-03 | $9.62 | $9.69 | $9.58 | $9.63 | $9.46 | 22,462 |
| 2022-02-02 | $9.84 | $9.97 | $9.79 | $9.93 | $9.76 | 52,357 |
| 2022-02-01 | $9.77 | $9.84 | $9.74 | $9.84 | $9.67 | 20,968 |
| 2022-01-31 | $9.60 | $9.75 | $9.59 | $9.75 | $9.58 | 27,778 |
| 2022-01-28 | $9.47 | $9.58 | $9.43 | $9.57 | $9.40 | 14,028 |
| 2022-01-27 | $9.72 | $9.72 | $9.51 | $9.55 | $9.38 | 23,197 |
| 2022-01-26 | $9.65 | $9.70 | $9.52 | $9.53 | $9.36 | 54,252 |
| 2022-01-25 | $9.46 | $9.69 | $9.46 | $9.63 | $9.46 | 27,914 |
| 2022-01-24 | $9.42 | $9.56 | $9.32 | $9.56 | $9.39 | 35,293 |
| 2022-01-21 | $9.72 | $9.78 | $9.59 | $9.60 | $9.43 | 28,113 |
| 2022-01-20 | $9.84 | $9.93 | $9.77 | $9.79 | $9.61 | 17,974 |
| 2022-01-19 | $9.91 | $9.91 | $9.81 | $9.83 | $9.66 | 32,741 |
| 2022-01-18 | $9.79 | $9.93 | $9.79 | $9.83 | $9.66 | 32,741 |
| 2022-01-14 | $9.92 | $10.02 | $9.92 | $10.02 | $9.84 | 16,773 |
| 2022-01-13 | $9.91 | $10.04 | $9.91 | $10.01 | $9.83 | 82,840 |
| 2022-01-12 | $9.67 | $9.75 | $9.67 | $9.75 | $9.58 | 25,307 |
| 2022-01-11 | $9.32 | $9.46 | $9.31 | $9.46 | $9.29 | 32,736 |
| 2022-01-10 | $9.19 | $9.23 | $9.14 | $9.23 | $9.06 | 37,050 |
| 2022-01-07 | $9.09 | $9.12 | $9.07 | $9.11 | $8.95 | 20,198 |
| 2022-01-06 | $9.12 | $9.20 | $9.07 | $9.08 | $8.92 | 8,541 |
| 2022-01-05 | $9.22 | $9.33 | $9.15 | $9.15 | $8.99 | 31,464 |
| 2022-01-04 | $8.93 | $9.00 | $8.93 | $9.00 | $8.84 | 18,244 |
| 2022-01-03 | $8.70 | $8.80 | $8.70 | $8.75 | $8.60 | 25,748 |
| 2021-12-31 | $8.71 | $8.86 | $8.59 | $8.66 | $8.51 | 16,657 |
| 2021-12-30 | $8.57 | $8.62 | $8.56 | $8.59 | $8.44 | 52,237 |
| 2021-12-29 | $8.57 | $8.63 | $8.55 | $8.62 | $8.47 | 66,757 |
| 2021-12-28 | $8.54 | $8.59 | $8.51 | $8.56 | $8.41 | 41,678 |
| 2021-12-27 | $8.52 | $8.63 | $8.52 | $8.62 | $8.46 | 27,139 |
| 2021-12-23 | $8.44 | $8.60 | $8.42 | $8.48 | $8.33 | 22,729 |
| 2021-12-22 | $8.20 | $8.28 | $8.20 | $8.26 | $8.12 | 73,455 |
| 2021-12-21 | $8.20 | $8.41 | $8.20 | $8.27 | $8.13 | 76,236 |
| 2021-12-20 | $8.10 | $8.12 | $8.02 | $8.10 | $7.96 | 62,629 |
| 2021-12-17 | $8.23 | $8.41 | $8.13 | $8.17 | $8.02 | 31,099 |
| 2021-12-16 | $8.47 | $8.52 | $8.44 | $8.48 | $8.33 | 31,195 |
| 2021-12-15 | $8.30 | $8.33 | $8.23 | $8.32 | $8.18 | 36,046 |
| 2021-12-14 | $8.32 | $8.43 | $8.32 | $8.38 | $8.23 | 39,605 |
| 2021-12-13 | $8.46 | $8.46 | $8.35 | $8.39 | $8.24 | 17,132 |
| 2021-12-10 | $8.62 | $8.62 | $8.55 | $8.55 | $8.40 | 10,244 |
| 2021-12-09 | $8.61 | $8.63 | $8.56 | $8.60 | $8.45 | 37,432 |
| 2021-12-08 | $8.72 | $8.83 | $8.69 | $8.71 | $8.56 | 113,389 |
| 2021-12-07 | $8.80 | $8.83 | $8.71 | $8.80 | $8.64 | 157,170 |
| 2021-12-06 | $8.71 | $8.80 | $8.71 | $8.74 | $8.59 | 107,222 |
| 2021-12-03 | $8.56 | $8.68 | $8.52 | $8.65 | $8.50 | 78,176 |
| 2021-12-02 | $8.41 | $8.63 | $8.41 | $8.59 | $8.44 | 47,661 |
| 2021-12-01 | $8.59 | $8.63 | $8.41 | $8.42 | $8.27 | 63,364 |
| 2021-11-30 | $8.25 | $8.33 | $8.16 | $8.30 | $8.15 | 175,972 |
| 2021-11-29 | $8.45 | $8.45 | $8.30 | $8.33 | $8.18 | 52,998 |
| 2021-11-26 | $8.40 | $8.51 | $8.31 | $8.41 | $8.26 | 15,202 |
| 2021-11-24 | $8.66 | $8.69 | $8.62 | $8.68 | $8.53 | 18,504 |
| 2021-11-23 | $8.69 | $8.75 | $8.68 | $8.71 | $8.56 | 14,018 |
| 2021-11-22 | $8.66 | $8.77 | $8.66 | $8.73 | $8.58 | 15,146 |
| 2021-11-19 | $8.54 | $8.59 | $8.50 | $8.50 | $8.35 | 9,868 |
| 2021-11-18 | $8.65 | $8.71 | $8.60 | $8.66 | $8.51 | 62,951 |
| 2021-11-17 | $8.70 | $8.75 | $8.70 | $8.74 | $8.59 | 15,416 |
| 2021-11-16 | $8.78 | $8.86 | $8.71 | $8.71 | $8.56 | 18,617 |
| 2021-11-15 | $8.90 | $8.95 | $8.80 | $8.80 | $8.65 | 15,375 |
| 2021-11-12 | $8.81 | $8.83 | $8.80 | $8.83 | $8.68 | 8,506 |
| 2021-11-11 | $8.70 | $8.80 | $8.70 | $8.76 | $8.61 | 9,204 |
| 2021-11-10 | $8.86 | $8.86 | $8.65 | $8.68 | $8.53 | 3,694 |
| 2021-11-09 | $8.57 | $8.67 | $8.57 | $8.63 | $8.48 | 13,128 |
| 2021-11-08 | $8.73 | $8.73 | $8.52 | $8.58 | $8.43 | 29,280 |
| 2021-11-05 | $8.54 | $8.58 | $8.48 | $8.58 | $8.43 | 8,170 |
| 2021-11-04 | $8.40 | $8.47 | $8.40 | $8.46 | $8.31 | 15,974 |
| 2021-11-03 | $8.39 | $8.45 | $8.35 | $8.41 | $8.26 | 34,706 |
| 2021-11-02 | $8.41 | $8.46 | $8.40 | $8.46 | $8.31 | 17,917 |
| 2021-11-01 | $8.58 | $8.58 | $8.46 | $8.50 | $8.35 | 11,118 |
| 2021-10-29 | $8.58 | $8.63 | $8.47 | $8.49 | $8.34 | 7,828 |
| 2021-10-28 | $9.14 | $9.14 | $9.03 | $9.10 | $8.94 | 6,425 |
| 2021-10-27 | $9.01 | $9.12 | $9.01 | $9.05 | $8.89 | 8,132 |
| 2021-10-26 | $9.16 | $9.27 | $9.16 | $9.25 | $9.09 | 11,885 |
| 2021-10-25 | $9.09 | $9.12 | $9.07 | $9.12 | $8.96 | 4,815 |
| 2021-10-22 | $8.99 | $9.00 | $8.99 | $9.00 | $8.84 | 5,682 |
| 2021-10-21 | $8.97 | $8.97 | $8.91 | $8.92 | $8.77 | 9,076 |
| 2021-10-20 | $8.88 | $8.90 | $8.85 | $8.88 | $8.72 | 3,975 |
| 2021-10-19 | $8.95 | $9.05 | $8.95 | $9.01 | $8.85 | 32,086 |
| 2021-10-18 | $8.96 | $8.98 | $8.89 | $8.95 | $8.79 | 30,235 |
| 2021-10-15 | $8.76 | $8.98 | $8.76 | $8.87 | $8.71 | 71,676 |
| 2021-10-14 | $8.54 | $8.55 | $8.50 | $8.54 | $8.39 | 8,745 |
| 2021-10-13 | $8.34 | $8.44 | $8.34 | $8.40 | $8.25 | 6,147 |
| 2021-10-12 | $8.30 | $8.44 | $8.27 | $8.32 | $8.17 | 19,240 |
| 2021-10-11 | $8.30 | $8.30 | $8.20 | $8.23 | $8.08 | 5,453 |
| 2021-10-08 | $8.41 | $8.43 | $8.34 | $8.34 | $8.19 | 5,641 |
| 2021-10-07 | $8.44 | $8.49 | $8.38 | $8.41 | $8.26 | 25,354 |
| 2021-10-06 | $8.31 | $8.40 | $8.26 | $8.38 | $8.23 | 13,311 |
| 2021-10-05 | $8.26 | $8.49 | $8.26 | $8.36 | $8.21 | 27,140 |
| 2021-10-04 | $8.34 | $8.45 | $8.32 | $8.34 | $8.19 | 9,647 |
| 2021-10-01 | $8.35 | $8.38 | $8.28 | $8.38 | $8.23 | 11,876 |
| 2021-09-30 | $8.44 | $8.46 | $8.37 | $8.46 | $8.31 | 21,110 |
| 2021-09-29 | $8.44 | $8.45 | $8.39 | $8.45 | $8.30 | 3,366 |
| 2021-09-28 | $8.52 | $8.56 | $8.42 | $8.46 | $8.31 | 13,963 |
| 2021-09-27 | $8.58 | $8.71 | $8.58 | $8.64 | $8.49 | 11,391 |
| 2021-09-24 | $8.48 | $8.48 | $8.38 | $8.41 | $8.26 | 7,326 |
| 2021-09-23 | $8.37 | $8.39 | $8.33 | $8.39 | $8.24 | 15,177 |
| 2021-09-22 | $8.37 | $8.37 | $8.15 | $8.16 | $8.02 | 35,394 |
| 2021-09-21 | $8.12 | $8.16 | $7.99 | $8.05 | $7.91 | 27,346 |
| 2021-09-20 | $8.06 | $8.07 | $7.95 | $7.98 | $7.84 | 23,261 |
| 2021-09-17 | $8.40 | $8.40 | $8.27 | $8.28 | $8.13 | 11,653 |
| 2021-09-16 | $8.31 | $8.35 | $8.23 | $8.32 | $8.17 | 23,187 |
| 2021-09-15 | $8.28 | $8.32 | $8.19 | $8.25 | $8.11 | 53,386 |
| 2021-09-14 | $8.53 | $8.53 | $8.33 | $8.40 | $8.25 | 26,866 |
| 2021-09-13 | $8.52 | $8.55 | $8.46 | $8.55 | $8.40 | 10,753 |
| 2021-09-10 | $8.47 | $8.47 | $8.36 | $8.41 | $8.26 | 9,291 |
| 2021-09-09 | $8.51 | $8.53 | $8.45 | $8.50 | $8.35 | 10,243 |
| 2021-09-08 | $8.56 | $8.56 | $8.41 | $8.43 | $8.28 | 7,278 |
| 2021-09-07 | $8.62 | $8.62 | $8.52 | $8.52 | $8.37 | 5,726 |
| 2021-09-03 | $8.60 | $8.66 | $8.56 | $8.59 | $8.44 | 16,758 |
| 2021-09-02 | $8.63 | $8.82 | $8.60 | $8.60 | $8.45 | 16,100 |
| 2021-09-01 | $8.60 | $8.60 | $8.48 | $8.48 | $8.33 | 10,230 |
| 2021-08-31 | $8.42 | $8.55 | $8.39 | $8.44 | $8.29 | 43,301 |
| 2021-08-30 | $8.77 | $8.78 | $8.74 | $8.76 | $8.61 | 15,589 |
| 2021-08-27 | $8.74 | $8.78 | $8.73 | $8.77 | $8.62 | 13,500 |
| 2021-08-26 | $8.73 | $8.73 | $8.72 | $8.72 | $8.56 | 9,433 |
| 2021-08-25 | $8.73 | $8.79 | $8.73 | $8.78 | $8.62 | 6,315 |
| 2021-08-24 | $8.62 | $8.73 | $8.62 | $8.73 | $8.58 | 16,159 |
| 2021-08-23 | $8.83 | $8.83 | $8.63 | $8.73 | $8.58 | 11,501 |
| 2021-08-20 | $8.46 | $8.65 | $8.46 | $8.65 | $8.50 | 6,533 |
| 2021-08-19 | $8.59 | $8.65 | $8.46 | $8.65 | $8.50 | 9,679 |
| 2021-08-18 | $8.69 | $8.75 | $8.64 | $8.67 | $8.52 | 7,274 |
| 2021-08-17 | $8.74 | $8.83 | $8.70 | $8.75 | $8.60 | 13,156 |
| 2021-08-16 | $9.04 | $9.06 | $8.99 | $8.99 | $8.83 | 26,121 |
| 2021-08-13 | $9.04 | $9.15 | $9.04 | $9.13 | $8.97 | 16,079 |
| 2021-08-12 | $8.97 | $9.04 | $8.97 | $9.04 | $8.88 | 10,060 |
| 2021-08-11 | $8.91 | $9.00 | $8.91 | $8.96 | $8.80 | 10,237 |
| 2021-08-10 | $8.93 | $8.93 | $8.84 | $8.88 | $8.72 | 27,225 |
| 2021-08-09 | $8.83 | $8.99 | $8.83 | $8.94 | $8.78 | 17,071 |
| 2021-08-06 | $8.89 | $8.96 | $8.82 | $8.89 | $8.73 | 13,171 |
| 2021-08-05 | $8.89 | $8.89 | $8.85 | $8.87 | $8.71 | 6,457 |
| 2021-08-04 | $8.85 | $8.86 | $8.81 | $8.83 | $8.68 | 17,612 |
| 2021-08-03 | $8.97 | $8.97 | $8.74 | $8.85 | $8.69 | 89,302 |
| 2021-08-02 | $8.93 | $9.00 | $8.84 | $9.00 | $8.84 | 16,214 |
| 2021-07-30 | $8.91 | $8.95 | $8.85 | $8.85 | $8.69 | 12,949 |
| 2021-07-29 | $8.91 | $8.99 | $8.91 | $8.98 | $8.82 | 17,855 |
| 2021-07-28 | $8.83 | $8.89 | $8.79 | $8.86 | $8.70 | 61,061 |
| 2021-07-27 | $8.84 | $8.88 | $8.75 | $8.79 | $8.64 | 31,104 |
| 2021-07-26 | $8.97 | $9.13 | $8.93 | $9.13 | $8.97 | 30,206 |
| 2021-07-23 | $8.60 | $8.66 | $8.55 | $8.58 | $8.43 | 111,186 |
| 2021-07-22 | $8.96 | $9.00 | $8.88 | $8.88 | $8.72 | 88,794 |
| 2021-07-21 | $8.77 | $9.04 | $8.77 | $8.93 | $8.77 | 99,369 |
| 2021-07-20 | $8.36 | $8.69 | $8.35 | $8.53 | $8.38 | 29,898 |
| 2021-07-19 | $8.58 | $8.58 | $8.43 | $8.44 | $8.29 | 129,035 |
| 2021-07-16 | $8.99 | $8.99 | $8.81 | $8.82 | $8.67 | 6,534 |
| 2021-07-15 | $8.94 | $8.97 | $8.90 | $8.91 | $8.75 | 23,209 |
| 2021-07-14 | $9.06 | $9.06 | $9.01 | $9.01 | $8.85 | 4,360 |
| 2021-07-13 | $9.08 | $9.21 | $9.01 | $9.07 | $8.91 | 28,793 |
| 2021-07-12 | $9.10 | $9.15 | $9.10 | $9.10 | $8.94 | 5,488 |
| 2021-07-09 | $9.03 | $9.18 | $9.03 | $9.15 | $8.99 | 4,372 |
| 2021-07-08 | $9.14 | $9.14 | $8.92 | $8.97 | $8.81 | 62,049 |
| 2021-07-07 | $8.81 | $8.97 | $8.81 | $8.94 | $8.78 | 43,985 |
| 2021-07-06 | $9.17 | $9.17 | $8.82 | $8.87 | $8.71 | 160,662 |
| 2021-07-02 | $8.94 | $9.02 | $8.94 | $8.97 | $8.81 | 8,219 |
| 2021-07-01 | $9.03 | $9.08 | $8.99 | $9.00 | $8.85 | 18,366 |
| 2021-06-30 | $8.91 | $9.01 | $8.82 | $8.87 | $8.71 | 12,249 |
| 2021-06-29 | $9.08 | $9.08 | $8.89 | $8.91 | $8.75 | 19,393 |
| 2021-06-28 | $8.98 | $9.09 | $8.98 | $9.09 | $8.93 | 7,218 |
| 2021-06-25 | $9.19 | $9.19 | $9.15 | $9.19 | $9.03 | 68,146 |
| 2021-06-24 | $9.07 | $9.12 | $9.03 | $9.04 | $8.88 | 44,484 |
| 2021-06-23 | $9.05 | $9.05 | $8.99 | $9.03 | $8.87 | 6,380 |
| 2021-06-22 | $9.06 | $9.13 | $8.95 | $9.05 | $8.89 | 18,009 |
| 2021-06-21 | $8.99 | $9.17 | $8.98 | $9.13 | $8.97 | 14,569 |
| 2021-06-18 | $8.87 | $9.00 | $8.83 | $9.00 | $8.84 | 13,438 |
| 2021-06-17 | $9.19 | $9.19 | $9.05 | $9.10 | $8.94 | 15,598 |
| 2021-06-16 | $9.34 | $9.41 | $9.26 | $9.39 | $9.23 | 25,421 |
| 2021-06-15 | $9.40 | $9.50 | $9.40 | $9.44 | $9.28 | 9,785 |
| 2021-06-14 | $9.50 | $9.50 | $9.36 | $9.41 | $9.24 | 14,076 |
| 2021-06-11 | $9.38 | $9.42 | $9.38 | $9.38 | $9.22 | 10,093 |
| 2021-06-10 | $9.50 | $9.50 | $9.40 | $9.42 | $9.25 | 26,716 |
| 2021-06-09 | $9.34 | $9.35 | $9.30 | $9.35 | $9.19 | 2,205 |
| 2021-06-08 | $9.35 | $9.36 | $9.35 | $9.36 | $9.20 | 10,716 |
| 2021-06-07 | $9.39 | $9.48 | $9.39 | $9.45 | $9.28 | 9,437 |
| 2021-06-04 | $9.38 | $9.41 | $9.33 | $9.41 | $9.25 | 11,864 |
| 2021-06-03 | $9.40 | $9.44 | $9.39 | $9.44 | $9.27 | 18,454 |
| 2021-06-02 | $9.45 | $9.51 | $9.45 | $9.48 | $9.31 | 4,516 |
| 2021-06-01 | $9.47 | $9.47 | $9.41 | $9.43 | $9.26 | 10,999 |
| 2021-05-28 | $9.38 | $9.51 | $9.38 | $9.47 | $9.30 | 6,119 |
| 2021-05-27 | $9.64 | $9.64 | $9.45 | $9.51 | $9.34 | 7,965 |
| 2021-05-26 | $9.45 | $9.58 | $9.45 | $9.53 | $9.36 | 6,798 |
| 2021-05-25 | $9.87 | $9.87 | $9.72 | $9.74 | $9.57 | 13,366 |
| 2021-05-24 | $9.77 | $9.88 | $9.74 | $9.82 | $9.65 | 7,442 |
| 2021-05-21 | $9.76 | $9.81 | $9.76 | $9.81 | $9.64 | 21,912 |
| 2021-05-20 | $9.67 | $9.70 | $9.65 | $9.68 | $9.51 | 12,754 |
| 2021-05-19 | $9.73 | $9.73 | $9.50 | $9.54 | $9.38 | 14,452 |
| 2021-05-18 | $9.70 | $9.87 | $9.30 | $9.87 | $9.70 | 30,891 |
| 2021-05-17 | $9.54 | $9.60 | $9.49 | $9.55 | $9.38 | 158,201 |
| 2021-05-14 | $9.75 | $9.80 | $9.65 | $9.70 | $9.53 | 58,931 |
| 2021-05-13 | $9.49 | $9.56 | $9.43 | $9.52 | $9.35 | 2,540 |
| 2021-05-12 | $9.49 | $9.49 | $9.39 | $9.40 | $9.23 | 4,763 |
| 2021-05-11 | $9.52 | $9.60 | $9.52 | $9.57 | $9.40 | 15,442 |
| 2021-05-10 | $9.89 | $9.89 | $9.74 | $9.76 | $9.59 | 19,297 |
| 2021-05-07 | $9.87 | $9.98 | $9.86 | $9.96 | $9.78 | 2,934 |
| 2021-05-06 | $9.67 | $9.75 | $9.67 | $9.74 | $9.57 | 9,619 |
| 2021-05-05 | $9.54 | $9.56 | $9.49 | $9.51 | $9.34 | 7,278 |
| 2021-05-04 | $9.50 | $9.50 | $9.34 | $9.45 | $9.28 | 12,334 |
| 2021-05-03 | $9.56 | $9.63 | $9.56 | $9.57 | $9.40 | 4,904 |
| 2021-04-30 | $9.68 | $9.70 | $9.60 | $9.60 | $9.43 | 11,710 |
| 2021-04-29 | $9.69 | $9.77 | $9.69 | $9.74 | $9.57 | 5,326 |
| 2021-04-28 | $9.53 | $9.55 | $9.44 | $9.49 | $9.32 | 11,131 |
| 2021-04-27 | $9.68 | $9.80 | $9.68 | $9.79 | $9.62 | 12,117 |
| 2021-04-26 | $9.71 | $9.71 | $9.67 | $9.67 | $9.50 | 7,782 |
| 2021-04-23 | $9.44 | $9.54 | $9.39 | $9.53 | $9.36 | 18,877 |
| 2021-04-22 | $9.29 | $9.40 | $9.27 | $9.40 | $9.24 | 280,912 |
| 2021-04-21 | $9.16 | $9.42 | $9.16 | $9.42 | $9.25 | 146,966 |
| 2021-04-20 | $9.49 | $9.49 | $8.93 | $9.10 | $8.94 | 26,889 |
| 2021-04-19 | $9.89 | $9.89 | $9.76 | $9.85 | $9.68 | 20,902 |
| 2021-04-16 | $9.97 | $10.02 | $9.97 | $10.01 | $9.83 | 21,440 |
| 2021-04-15 | $9.78 | $9.82 | $9.76 | $9.82 | $9.65 | 5,081 |
| 2021-04-14 | $9.83 | $9.83 | $9.77 | $9.81 | $9.64 | 5,796 |
| 2021-04-13 | $9.86 | $9.95 | $9.76 | $9.86 | $9.68 | 178,923 |
| 2021-04-12 | $9.91 | $9.93 | $9.88 | $9.93 | $9.76 | 4,585 |
| 2021-04-09 | $9.77 | $9.90 | $9.69 | $9.84 | $9.67 | 9,082 |
| 2021-04-08 | $9.79 | $9.82 | $9.65 | $9.81 | $9.63 | 10,733 |
| 2021-04-07 | $9.97 | $10.02 | $9.96 | $10.02 | $9.84 | 21,813 |
| 2021-04-06 | $9.68 | $9.74 | $9.66 | $9.74 | $9.56 | 32,548 |
| 2021-04-05 | $9.69 | $9.89 | $9.62 | $9.62 | $9.45 | 3,829 |
| 2021-04-01 | $9.46 | $9.55 | $9.46 | $9.55 | $9.38 | 7,860 |
| 2021-03-31 | $9.60 | $9.60 | $9.34 | $9.48 | $9.31 | 3,087 |
| 2021-03-30 | $9.54 | $9.64 | $9.50 | $9.64 | $9.47 | 2,928 |
| 2021-03-29 | $9.51 | $9.56 | $9.50 | $9.55 | $9.39 | 7,948 |
| 2021-03-26 | $9.55 | $9.63 | $9.55 | $9.63 | $9.46 | 9,324 |
| 2021-03-25 | $9.42 | $9.43 | $9.31 | $9.43 | $9.26 | 16,384 |
| 2021-03-24 | $9.56 | $9.59 | $9.35 | $9.58 | $9.41 | 20,509 |
| 2021-03-23 | $9.59 | $9.59 | $9.42 | $9.42 | $9.25 | 4,916 |
| 2021-03-22 | $9.71 | $9.76 | $9.65 | $9.71 | $9.53 | 14,419 |
| 2021-03-19 | $9.71 | $9.78 | $9.69 | $9.75 | $9.58 | 10,512 |
| 2021-03-18 | $9.78 | $9.91 | $9.70 | $9.70 | $9.53 | 6,078 |
| 2021-03-17 | $9.67 | $9.79 | $9.67 | $9.76 | $9.58 | 18,832 |
| 2021-03-16 | $9.86 | $9.94 | $9.77 | $9.94 | $9.66 | 7,253 |
| 2021-03-15 | $9.93 | $9.97 | $9.85 | $9.89 | $9.61 | 9,058 |
| 2021-03-12 | $9.89 | $9.97 | $9.87 | $9.93 | $9.65 | 21,255 |
| 2021-03-11 | $9.88 | $10.00 | $9.84 | $10.00 | $9.72 | 37,929 |
| 2021-03-10 | $9.89 | $10.00 | $9.89 | $9.99 | $9.71 | 6,075 |
| 2021-03-09 | $9.93 | $9.93 | $9.79 | $9.86 | $9.58 | 3,427 |
| 2021-03-08 | $9.70 | $9.94 | $9.70 | $9.85 | $9.57 | 10,194 |
| 2021-03-05 | $9.68 | $9.82 | $9.68 | $9.77 | $9.49 | 10,012 |
| 2021-03-04 | $9.56 | $9.72 | $9.50 | $9.54 | $9.27 | 10,119 |
| 2021-03-03 | $9.60 | $9.70 | $9.60 | $9.65 | $9.38 | 6,028 |
| 2021-03-02 | $9.48 | $9.70 | $9.48 | $9.67 | $9.40 | 28,431 |
| 2021-03-01 | $9.49 | $9.57 | $9.42 | $9.54 | $9.27 | 4,631 |
| 2021-02-26 | $9.37 | $9.43 | $9.29 | $9.41 | $9.14 | 12,426 |
| 2021-02-25 | $9.57 | $9.69 | $9.46 | $9.54 | $9.27 | 23,947 |
| 2021-02-24 | $9.34 | $9.42 | $9.33 | $9.42 | $9.15 | 13,172 |
| 2021-02-23 | $9.18 | $9.36 | $9.18 | $9.34 | $9.08 | 8,742 |
| 2021-02-22 | $9.30 | $9.40 | $9.30 | $9.30 | $9.04 | 5,904 |
| 2021-02-19 | $9.27 | $9.31 | $9.26 | $9.31 | $9.05 | 23,938 |
| 2021-02-18 | $9.06 | $9.15 | $9.06 | $9.13 | $8.87 | 3,368 |
| 2021-02-17 | $9.14 | $9.20 | $9.14 | $9.18 | $8.92 | 8,811 |
| 2021-02-16 | $9.29 | $9.32 | $9.16 | $9.30 | $9.04 | 10,841 |
| 2021-02-12 | $8.98 | $9.05 | $8.98 | $9.01 | $8.76 | 3,898 |
| 2021-02-11 | $9.05 | $9.05 | $8.95 | $8.97 | $8.72 | 6,856 |
| 2021-02-10 | $9.00 | $9.05 | $8.98 | $8.99 | $8.74 | 103,126 |
| 2021-02-09 | $8.97 | $8.99 | $8.81 | $8.99 | $8.74 | 103,126 |
| 2021-02-08 | $9.04 | $9.18 | $9.04 | $9.18 | $8.92 | 16,860 |
| 2021-02-05 | $9.14 | $9.16 | $9.00 | $9.13 | $8.87 | 11,080 |
| 2021-02-04 | $8.76 | $8.85 | $8.73 | $8.77 | $8.52 | 9,439 |
| 2021-02-03 | $8.69 | $8.73 | $8.63 | $8.73 | $8.48 | 18,316 |
| 2021-02-02 | $8.67 | $8.69 | $8.60 | $8.65 | $8.41 | 16,015 |
| 2021-02-01 | $8.75 | $8.75 | $8.53 | $8.62 | $8.37 | 70,667 |
| 2021-01-29 | $8.73 | $8.73 | $8.50 | $8.57 | $8.32 | 101,947 |
| 2021-01-28 | $8.67 | $8.81 | $8.64 | $8.76 | $8.51 | 31,483 |
| 2021-01-27 | $8.64 | $8.71 | $8.58 | $8.62 | $8.38 | 54,614 |
| 2021-01-26 | $8.99 | $9.03 | $8.96 | $9.02 | $8.76 | 9,574 |
| 2021-01-25 | $8.94 | $9.05 | $8.94 | $9.03 | $8.77 | 8,299 |
| 2021-01-22 | $9.26 | $9.32 | $9.24 | $9.32 | $9.06 | 18,531 |
| 2021-01-21 | $9.40 | $9.40 | $9.36 | $9.39 | $9.12 | 5,736 |
| 2021-01-20 | $9.17 | $9.29 | $9.17 | $9.29 | $9.03 | 7,750 |
| 2021-01-19 | $9.37 | $9.37 | $9.24 | $9.29 | $9.03 | 14,149 |
| 2021-01-15 | $9.04 | $9.07 | $8.91 | $8.93 | $8.68 | 20,275 |
| 2021-01-14 | $9.10 | $9.20 | $9.10 | $9.18 | $8.92 | 4,225 |
| 2021-01-13 | $9.03 | $9.06 | $8.97 | $9.06 | $8.80 | 3,869 |
| 2021-01-12 | $8.94 | $9.07 | $8.94 | $9.07 | $8.81 | 22,337 |
| 2021-01-11 | $8.69 | $8.75 | $8.68 | $8.72 | $8.47 | 6,399 |
| 2021-01-08 | $8.93 | $8.98 | $8.89 | $8.97 | $8.72 | 20,456 |
| 2021-01-07 | $8.93 | $9.05 | $8.91 | $9.00 | $8.75 | 19,249 |
| 2021-01-06 | $8.55 | $8.74 | $8.55 | $8.68 | $8.43 | 68,701 |
| 2021-01-05 | $8.35 | $8.43 | $8.35 | $8.40 | $8.16 | 2,691 |
| 2021-01-04 | $8.40 | $8.40 | $8.22 | $8.23 | $8.00 | 5,519 |
| 2020-12-31 | $8.23 | $8.24 | $8.20 | $8.21 | $7.98 | 17,738 |
| 2020-12-30 | $8.27 | $8.29 | $8.25 | $8.25 | $8.02 | 9,585 |
| 2020-12-29 | $8.33 | $8.33 | $8.28 | $8.29 | $8.06 | 2,815 |
| 2020-12-28 | $8.36 | $8.36 | $8.31 | $8.33 | $8.09 | 12,905 |
| 2020-12-24 | $8.22 | $8.29 | $8.22 | $8.25 | $8.01 | 9,096 |
| 2020-12-23 | $8.14 | $8.28 | $8.14 | $8.26 | $8.02 | 8,619 |
| 2020-12-22 | $8.06 | $8.19 | $8.00 | $8.00 | $7.77 | 11,670 |
| 2020-12-21 | $8.13 | $8.26 | $8.13 | $8.21 | $7.98 | 25,536 |
| 2020-12-18 | $7.93 | $8.00 | $7.93 | $8.00 | $7.77 | 15,049 |
| 2020-12-17 | $7.87 | $7.91 | $7.87 | $7.88 | $7.66 | 13,841 |
| 2020-12-16 | $7.95 | $7.99 | $7.95 | $7.99 | $7.76 | 2,562 |
| 2020-12-15 | $7.96 | $8.05 | $7.96 | $8.02 | $7.79 | 39,681 |
| 2020-12-14 | $8.20 | $8.20 | $8.12 | $8.14 | $7.91 | 6,372 |
| 2020-12-11 | $8.05 | $8.05 | $7.96 | $8.01 | $7.78 | 17,071 |
| 2020-12-10 | $8.10 | $8.14 | $8.10 | $8.14 | $7.91 | 4,325 |
| 2020-12-09 | $8.35 | $8.36 | $8.29 | $8.30 | $8.07 | 2,148 |
| 2020-12-08 | $8.36 | $8.36 | $8.28 | $8.28 | $8.05 | 2,391 |
| 2020-12-07 | $8.36 | $8.38 | $8.34 | $8.36 | $8.12 | 4,563 |
| 2020-12-04 | $8.45 | $8.49 | $8.37 | $8.38 | $8.14 | 14,302 |
| 2020-12-03 | $8.38 | $8.41 | $8.35 | $8.35 | $8.11 | 5,392 |
| 2020-12-02 | $8.35 | $8.42 | $8.35 | $8.42 | $8.18 | 2,996 |
| 2020-12-01 | $8.30 | $8.40 | $8.29 | $8.36 | $8.12 | 3,398 |
| 2020-11-30 | $8.22 | $8.25 | $8.08 | $8.08 | $7.85 | 45,007 |
| 2020-11-27 | $8.30 | $8.35 | $8.27 | $8.27 | $8.04 | 7,815 |
| 2020-11-25 | $8.36 | $8.44 | $8.36 | $8.43 | $8.19 | 6,685 |
| 2020-11-24 | $8.22 | $8.35 | $8.22 | $8.35 | $8.11 | 5,012 |
| 2020-11-23 | $8.13 | $8.16 | $8.03 | $8.06 | $7.83 | 35,658 |
| 2020-11-20 | $8.21 | $8.28 | $8.19 | $8.25 | $8.01 | 7,053 |
| 2020-11-19 | $8.12 | $8.17 | $8.10 | $8.16 | $7.93 | 7,562 |
| 2020-11-18 | $8.29 | $8.32 | $8.25 | $8.25 | $8.02 | 15,777 |
| 2020-11-17 | $8.28 | $8.34 | $8.24 | $8.30 | $8.07 | 35,362 |
| 2020-11-16 | $8.11 | $8.21 | $8.11 | $8.21 | $7.98 | 20,964 |
| 2020-11-13 | $7.81 | $7.97 | $7.81 | $7.94 | $7.71 | 7,710 |
| 2020-11-12 | $7.75 | $7.80 | $7.73 | $7.74 | $7.52 | 13,620 |
| 2020-11-11 | $7.72 | $7.77 | $7.71 | $7.73 | $7.51 | 6,434 |
| 2020-11-10 | $7.76 | $7.85 | $7.76 | $7.85 | $7.63 | 25,155 |
| 2020-11-09 | $7.56 | $7.56 | $7.42 | $7.54 | $7.32 | 23,842 |
| 2020-11-06 | $7.18 | $7.18 | $7.11 | $7.13 | $6.93 | 5,381 |
| 2020-11-05 | $7.10 | $7.28 | $7.09 | $7.20 | $7.00 | 10,026 |
| 2020-11-04 | $6.88 | $6.96 | $6.85 | $6.85 | $6.66 | 36,948 |
| 2020-11-03 | $7.11 | $7.17 | $7.11 | $7.16 | $6.96 | 8,319 |
| 2020-11-02 | $6.84 | $7.05 | $6.83 | $6.89 | $6.70 | 13,663 |
| 2020-10-30 | $6.63 | $6.63 | $6.60 | $6.61 | $6.42 | 5,257 |
| 2020-10-29 | $6.59 | $6.78 | $6.53 | $6.68 | $6.49 | 14,616 |
| 2020-10-28 | $6.72 | $6.78 | $6.64 | $6.67 | $6.48 | 9,367 |
| 2020-10-27 | $7.11 | $7.35 | $7.00 | $7.28 | $7.07 | 27,458 |
| 2020-10-26 | $7.33 | $7.33 | $7.21 | $7.23 | $7.03 | 4,454 |
| 2020-10-23 | $7.38 | $7.44 | $7.38 | $7.44 | $7.23 | 2,806 |
| 2020-10-22 | $7.21 | $7.32 | $7.19 | $7.32 | $7.11 | 7,530 |
| 2020-10-21 | $7.32 | $7.32 | $7.26 | $7.26 | $7.05 | 9,682 |
| 2020-10-20 | $7.43 | $7.50 | $7.40 | $7.45 | $7.23 | 10,919 |
| 2020-10-19 | $7.26 | $7.35 | $7.22 | $7.23 | $7.03 | 19,911 |
| 2020-10-16 | $7.11 | $7.20 | $7.11 | $7.18 | $6.98 | 46,638 |
| 2020-10-15 | $7.03 | $7.15 | $7.03 | $7.15 | $6.95 | 8,252 |
| 2020-10-14 | $7.13 | $7.14 | $7.10 | $7.10 | $6.90 | 9,775 |
| 2020-10-13 | $7.10 | $7.14 | $6.99 | $7.02 | $6.82 | 7,808 |
| 2020-10-12 | $7.32 | $7.33 | $7.27 | $7.30 | $7.09 | 70,889 |
| 2020-10-09 | $7.21 | $7.25 | $7.17 | $7.20 | $7.00 | 18,821 |
| 2020-10-08 | $7.12 | $7.16 | $7.10 | $7.13 | $6.93 | 16,920 |
| 2020-10-07 | $7.01 | $7.01 | $6.92 | $6.94 | $6.74 | 9,857 |
| 2020-10-06 | $7.01 | $7.06 | $6.91 | $6.91 | $6.71 | 47,181 |
| 2020-10-05 | $6.81 | $6.86 | $6.81 | $6.86 | $6.66 | 13,176 |
| 2020-10-02 | $6.58 | $6.71 | $6.58 | $6.68 | $6.49 | 19,701 |
| 2020-10-01 | $6.68 | $6.69 | $6.63 | $6.64 | $6.45 | 17,670 |
| 2020-09-30 | $6.71 | $6.75 | $6.69 | $6.71 | $6.52 | 10,700 |
| 2020-09-29 | $6.59 | $6.72 | $6.56 | $6.60 | $6.41 | 24,567 |
| 2020-09-28 | $6.46 | $6.58 | $6.46 | $6.56 | $6.37 | 8,982 |
| 2020-09-25 | $6.25 | $6.30 | $6.21 | $6.25 | $6.07 | 7,752 |
| 2020-09-24 | $6.39 | $6.47 | $6.36 | $6.40 | $6.22 | 13,421 |
| 2020-09-23 | $6.49 | $6.52 | $6.41 | $6.41 | $6.23 | 73,078 |
| 2020-09-22 | $6.49 | $6.49 | $6.44 | $6.46 | $6.28 | 40,314 |
| 2020-09-21 | $6.52 | $6.52 | $6.41 | $6.49 | $6.31 | 15,561 |
| 2020-09-18 | $6.69 | $6.82 | $6.65 | $6.71 | $6.52 | 22,551 |
| 2020-09-17 | $6.83 | $6.85 | $6.81 | $6.83 | $6.64 | 187,645 |
| 2020-09-16 | $6.85 | $6.97 | $6.85 | $6.89 | $6.70 | 17,708 |
| 2020-09-15 | $6.96 | $7.02 | $6.87 | $6.90 | $6.70 | 42,069 |
| 2020-09-14 | $7.00 | $7.00 | $6.93 | $6.95 | $6.75 | 12,635 |
| 2020-09-11 | $7.00 | $7.00 | $6.92 | $6.95 | $6.75 | 8,850 |
| 2020-09-10 | $7.18 | $7.20 | $7.07 | $7.07 | $6.87 | 20,038 |
| 2020-09-09 | $7.07 | $7.16 | $7.07 | $7.11 | $6.91 | 18,351 |
| 2020-09-08 | $7.07 | $7.14 | $7.02 | $7.03 | $6.83 | 106,544 |
| 2020-09-04 | $7.21 | $7.23 | $7.05 | $7.17 | $6.97 | 25,048 |
| 2020-09-03 | $7.27 | $7.27 | $7.13 | $7.14 | $6.93 | 22,377 |
| 2020-09-02 | $7.28 | $7.30 | $7.23 | $7.27 | $7.06 | 12,816 |
| 2020-09-01 | $7.50 | $7.55 | $7.43 | $7.43 | $7.22 | 29,578 |
| 2020-08-31 | $7.73 | $7.74 | $7.65 | $7.65 | $7.43 | 9,317 |
| 2020-08-28 | $8.00 | $8.00 | $7.78 | $7.85 | $7.62 | 11,782 |
| 2020-08-27 | $7.78 | $7.78 | $7.70 | $7.75 | $7.53 | 10,503 |
| 2020-08-26 | $7.94 | $7.94 | $7.86 | $7.92 | $7.70 | 6,814 |
| 2020-08-25 | $8.10 | $8.10 | $7.97 | $8.03 | $7.80 | 7,352 |
| 2020-08-24 | $7.88 | $7.93 | $7.88 | $7.93 | $7.71 | 7,082 |
| 2020-08-21 | $7.75 | $7.79 | $7.72 | $7.78 | $7.56 | 4,469 |
| 2020-08-20 | $7.79 | $7.80 | $7.74 | $7.79 | $7.57 | 15,498 |
| 2020-08-19 | $8.06 | $8.10 | $8.06 | $8.06 | $7.83 | 8,759 |
| 2020-08-18 | $8.03 | $8.10 | $8.03 | $8.09 | $7.86 | 4,472 |
| 2020-08-17 | $8.19 | $8.22 | $8.14 | $8.14 | $7.91 | 14,925 |
| 2020-08-14 | $8.19 | $8.24 | $8.19 | $8.20 | $7.97 | 4,982 |
| 2020-08-13 | $8.49 | $8.49 | $8.36 | $8.40 | $8.16 | 3,627 |
| 2020-08-12 | $8.30 | $8.32 | $8.27 | $8.31 | $8.07 | 7,739 |
| 2020-08-11 | $8.28 | $8.34 | $8.22 | $8.22 | $7.99 | 15,457 |
| 2020-08-10 | $8.08 | $8.11 | $8.07 | $8.07 | $7.84 | 10,330 |
| 2020-08-07 | $8.02 | $8.11 | $8.01 | $8.05 | $7.82 | 13,348 |
| 2020-08-06 | $8.06 | $8.10 | $8.05 | $8.07 | $7.84 | 7,956 |
| 2020-08-05 | $8.09 | $8.14 | $8.09 | $8.10 | $7.87 | 8,245 |
| 2020-08-04 | $8.04 | $8.04 | $7.99 | $8.02 | $7.79 | 5,368 |
| 2020-08-03 | $7.99 | $8.10 | $7.99 | $8.06 | $7.83 | 8,352 |
| 2020-07-31 | $8.03 | $8.03 | $7.96 | $7.98 | $7.75 | 18,131 |
| 2020-07-30 | $8.03 | $8.11 | $7.97 | $8.11 | $7.88 | 65,465 |
| 2020-07-29 | $8.20 | $8.31 | $8.18 | $8.28 | $8.05 | 32,156 |
| 2020-07-28 | $8.14 | $8.21 | $8.10 | $8.11 | $7.88 | 26,176 |
| 2020-07-27 | $8.21 | $8.21 | $8.15 | $8.15 | $7.92 | 3,382 |
| 2020-07-24 | $8.22 | $8.25 | $8.18 | $8.20 | $7.97 | 12,305 |
| 2020-07-23 | $8.17 | $8.24 | $8.14 | $8.15 | $7.92 | 10,258 |
| 2020-07-22 | $8.25 | $8.32 | $8.23 | $8.29 | $8.06 | 28,398 |
| 2020-07-21 | $8.18 | $8.24 | $8.16 | $8.20 | $7.97 | 25,797 |
| 2020-07-20 | $8.04 | $8.12 | $8.03 | $8.12 | $7.89 | 10,464 |
| 2020-07-17 | $7.71 | $7.71 | $7.66 | $7.67 | $7.45 | 5,565 |
| 2020-07-16 | $7.78 | $7.82 | $7.71 | $7.71 | $7.49 | 3,444 |
| 2020-07-15 | $7.73 | $7.77 | $7.72 | $7.77 | $7.55 | 19,483 |
| 2020-07-14 | $7.60 | $7.65 | $7.58 | $7.65 | $7.43 | 17,387 |
| 2020-07-13 | $7.52 | $7.62 | $7.51 | $7.51 | $7.30 | 58,677 |
| 2020-07-10 | $7.13 | $7.30 | $7.13 | $7.23 | $7.03 | 4,455 |
| 2020-07-09 | $7.12 | $7.17 | $7.12 | $7.13 | $6.93 | 5,736 |
| 2020-07-08 | $7.25 | $7.31 | $7.24 | $7.31 | $7.10 | 2,035 |
| 2020-07-07 | $7.20 | $7.28 | $7.14 | $7.17 | $6.97 | 10,171 |
| 2020-07-06 | $7.23 | $7.23 | $7.15 | $7.16 | $6.96 | 24,425 |
| 2020-07-02 | $7.02 | $7.02 | $6.92 | $6.94 | $6.74 | 11,490 |
| 2020-07-01 | $6.76 | $6.85 | $6.70 | $6.72 | $6.53 | 17,558 |
| 2020-06-30 | $6.56 | $6.64 | $6.55 | $6.63 | $6.44 | 11,234 |
| 2020-06-29 | $6.67 | $6.69 | $6.65 | $6.65 | $6.46 | 5,015 |
| 2020-06-26 | $6.60 | $6.60 | $6.47 | $6.50 | $6.32 | 8,694 |
| 2020-06-25 | $6.60 | $6.70 | $6.59 | $6.70 | $6.51 | 38,062 |
| 2020-06-24 | $6.76 | $6.76 | $6.63 | $6.63 | $6.44 | 9,121 |
| 2020-06-23 | $6.92 | $6.92 | $6.82 | $6.83 | $6.64 | 22,844 |
| 2020-06-22 | $6.59 | $6.62 | $6.56 | $6.62 | $6.43 | 14,993 |
| 2020-06-19 | $6.71 | $6.71 | $6.55 | $6.58 | $6.39 | 8,209 |
| 2020-06-18 | $6.66 | $6.75 | $6.63 | $6.63 | $6.44 | 20,933 |
| 2020-06-17 | $6.75 | $6.76 | $6.65 | $6.65 | $6.46 | 31,283 |
| 2020-06-16 | $6.74 | $6.80 | $6.67 | $6.69 | $6.50 | 42,507 |
| 2020-06-15 | $6.46 | $6.69 | $6.46 | $6.67 | $6.48 | 41,056 |
| 2020-06-12 | $6.84 | $6.84 | $6.60 | $6.66 | $6.47 | 15,979 |
| 2020-06-11 | $6.86 | $6.94 | $6.58 | $6.60 | $6.41 | 63,034 |
| 2020-06-10 | $7.27 | $7.28 | $7.12 | $7.19 | $6.99 | 41,554 |
| 2020-06-09 | $7.28 | $7.31 | $7.24 | $7.28 | $7.07 | 115,735 |
| 2020-06-08 | $7.51 | $7.58 | $7.38 | $7.44 | $7.23 | 30,124 |
| 2020-06-05 | $7.00 | $7.20 | $7.00 | $7.12 | $6.92 | 30,916 |
| 2020-06-04 | $6.95 | $6.95 | $6.85 | $6.95 | $6.75 | 22,075 |
| 2020-06-03 | $6.80 | $6.95 | $6.80 | $6.91 | $6.71 | 57,197 |
| 2020-06-02 | $6.50 | $6.65 | $6.50 | $6.60 | $6.41 | 455,860 |
| 2020-06-01 | $6.19 | $6.32 | $6.19 | $6.28 | $6.10 | 23,110 |
| 2020-05-29 | $6.21 | $6.28 | $6.15 | $6.17 | $6.00 | 30,785 |
| 2020-05-28 | $6.43 | $6.45 | $6.28 | $6.34 | $6.16 | 25,647 |
| 2020-05-27 | $6.35 | $6.35 | $6.19 | $6.29 | $6.11 | 178,019 |
| 2020-05-26 | $5.81 | $6.00 | $5.81 | $5.96 | $5.79 | 106,344 |
| 2020-05-22 | $5.60 | $5.67 | $5.54 | $5.60 | $5.44 | 71,199 |
| 2020-05-21 | $5.70 | $5.70 | $5.59 | $5.61 | $5.45 | 151,855 |
| 2020-05-20 | $5.55 | $5.75 | $5.54 | $5.63 | $5.47 | 104,630 |
| 2020-05-19 | $5.45 | $5.52 | $5.41 | $5.41 | $5.26 | 341,892 |
| 2020-05-18 | $5.37 | $5.58 | $5.34 | $5.54 | $5.38 | 161,735 |
| 2020-05-15 | $5.23 | $5.30 | $5.20 | $5.23 | $5.08 | 184,169 |
| 2020-05-14 | $5.01 | $5.30 | $5.01 | $5.20 | $5.05 | 227,281 |
| 2020-05-13 | $5.24 | $5.37 | $5.12 | $5.14 | $4.99 | 178,154 |
| 2020-05-12 | $5.50 | $5.51 | $5.38 | $5.38 | $5.23 | 376,570 |
| 2020-05-11 | $5.47 | $5.52 | $5.47 | $5.49 | $5.33 | 133,762 |
| 2020-05-08 | $5.66 | $5.66 | $5.59 | $5.60 | $5.44 | 98,873 |
| 2020-05-07 | $5.50 | $5.69 | $5.50 | $5.52 | $5.36 | 392,545 |
| 2020-05-06 | $5.53 | $5.53 | $5.38 | $5.38 | $5.23 | 139,676 |
| 2020-05-05 | $5.44 | $5.46 | $5.36 | $5.37 | $5.22 | 46,294 |
| 2020-05-04 | $5.54 | $5.69 | $5.49 | $5.51 | $5.35 | 76,823 |
| 2020-05-01 | $5.80 | $5.80 | $5.60 | $5.62 | $5.46 | 102,155 |
| 2020-04-30 | $5.85 | $5.96 | $5.81 | $5.84 | $5.67 | 155,973 |
| 2020-04-29 | $5.94 | $6.13 | $5.93 | $6.01 | $5.84 | 38,604 |
| 2020-04-28 | $5.59 | $5.73 | $5.56 | $5.64 | $5.48 | 163,716 |
| 2020-04-27 | $5.32 | $5.38 | $5.31 | $5.37 | $5.22 | 138,859 |
| 2020-04-24 | $5.13 | $5.18 | $5.11 | $5.17 | $5.02 | 49,280 |
| 2020-04-23 | $5.20 | $5.40 | $5.19 | $5.21 | $5.06 | 136,728 |
| 2020-04-22 | $5.23 | $5.35 | $5.14 | $5.18 | $5.03 | 105,040 |
| 2020-04-21 | $5.05 | $5.13 | $5.01 | $5.03 | $4.89 | 177,592 |
| 2020-04-20 | $5.18 | $5.35 | $5.16 | $5.24 | $5.09 | 158,840 |
| 2020-04-17 | $5.28 | $5.36 | $5.28 | $5.36 | $5.21 | 115,670 |
| 2020-04-16 | $5.09 | $5.10 | $4.96 | $5.00 | $4.86 | 123,241 |
| 2020-04-15 | $5.19 | $5.20 | $5.10 | $5.10 | $4.96 | 129,426 |
| 2020-04-14 | $5.42 | $5.55 | $5.28 | $5.38 | $5.23 | 507,006 |
| 2020-04-13 | $5.71 | $5.71 | $5.41 | $5.45 | $5.30 | 79,601 |
| 2020-04-09 | $5.44 | $5.63 | $5.42 | $5.57 | $5.41 | 121,701 |
| 2020-04-08 | $5.33 | $5.44 | $5.33 | $5.38 | $5.23 | 113,384 |
| 2020-04-07 | $5.60 | $5.62 | $5.49 | $5.49 | $5.33 | 85,703 |
| 2020-04-06 | $5.27 | $5.38 | $5.23 | $5.29 | $5.14 | 187,035 |
| 2020-04-03 | $5.18 | $5.21 | $5.10 | $5.15 | $5.00 | 188,139 |
| 2020-04-02 | $5.16 | $5.32 | $5.16 | $5.25 | $5.10 | 85,210 |
| 2020-04-01 | $5.41 | $5.47 | $5.29 | $5.34 | $5.19 | 118,201 |
| 2020-03-31 | $5.54 | $5.65 | $5.50 | $5.55 | $5.39 | 162,746 |
| 2020-03-30 | $5.36 | $5.49 | $5.34 | $5.49 | $5.33 | 141,358 |
| 2020-03-27 | $5.41 | $5.65 | $5.38 | $5.44 | $5.29 | 124,852 |
| 2020-03-26 | $5.45 | $5.60 | $5.43 | $5.54 | $5.38 | 94,336 |
| 2020-03-25 | $5.26 | $5.55 | $5.22 | $5.44 | $5.29 | 136,004 |
| 2020-03-24 | $5.06 | $5.15 | $4.95 | $5.06 | $4.92 | 231,050 |
| 2020-03-23 | $5.15 | $5.15 | $4.85 | $4.94 | $4.80 | 190,410 |
| 2020-03-20 | $5.48 | $5.48 | $5.20 | $5.20 | $5.05 | 127,840 |
| 2020-03-19 | $5.24 | $5.35 | $5.17 | $5.20 | $5.05 | 176,999 |
| 2020-03-18 | $5.18 | $5.35 | $4.95 | $5.10 | $4.96 | 208,481 |
| 2020-03-17 | $5.37 | $5.96 | $5.10 | $5.96 | $5.35 | 237,459 |
| 2020-03-16 | $5.55 | $5.92 | $5.22 | $5.35 | $4.80 | 219,961 |
| 2020-03-13 | $6.23 | $6.23 | $5.71 | $6.07 | $5.45 | 213,024 |
| 2020-03-12 | $6.00 | $6.02 | $5.70 | $5.80 | $5.21 | 171,725 |
| 2020-03-11 | $6.67 | $6.67 | $6.31 | $6.41 | $5.76 | 75,944 |
| 2020-03-10 | $7.14 | $7.14 | $6.73 | $7.04 | $6.32 | 149,488 |
| 2020-03-09 | $7.17 | $7.17 | $6.59 | $6.78 | $6.09 | 221,391 |
| 2020-03-06 | $7.68 | $7.85 | $7.63 | $7.72 | $6.93 | 44,571 |
| 2020-03-05 | $7.98 | $7.98 | $7.78 | $7.83 | $7.03 | 53,138 |
| 2020-03-04 | $8.05 | $8.26 | $7.98 | $8.15 | $7.32 | 86,928 |
| 2020-03-03 | $8.03 | $8.16 | $7.85 | $7.99 | $7.18 | 81,550 |
| 2020-03-02 | $7.94 | $8.03 | $7.82 | $7.99 | $7.18 | 48,926 |
| 2020-02-28 | $7.75 | $7.84 | $7.65 | $7.72 | $6.93 | 141,233 |
| 2020-02-27 | $8.00 | $8.03 | $7.85 | $7.96 | $7.15 | 53,224 |
| 2020-02-26 | $8.29 | $8.30 | $8.15 | $8.19 | $7.35 | 46,592 |
| 2020-02-25 | $8.40 | $8.40 | $8.20 | $8.25 | $7.41 | 30,537 |
| 2020-02-24 | $8.38 | $8.45 | $8.34 | $8.43 | $7.57 | 35,610 |
| 2020-02-21 | $8.81 | $8.86 | $8.80 | $8.83 | $7.93 | 34,527 |
| 2020-02-20 | $8.80 | $8.93 | $8.79 | $8.83 | $7.93 | 104,912 |
| 2020-02-19 | $8.64 | $8.79 | $8.64 | $8.79 | $7.89 | 34,161 |
| 2020-02-18 | $8.61 | $8.67 | $8.61 | $8.65 | $7.77 | 29,168 |
| 2020-02-14 | $8.90 | $8.92 | $8.85 | $8.89 | $7.98 | 92,270 |
| 2020-02-13 | $8.93 | $8.95 | $8.89 | $8.93 | $8.02 | 11,811 |
| 2020-02-12 | $9.07 | $9.07 | $8.98 | $8.98 | $8.06 | 13,521 |
| 2020-02-11 | $8.92 | $8.95 | $8.88 | $8.94 | $8.03 | 9,039 |
| 2020-02-10 | $8.67 | $8.75 | $8.67 | $8.75 | $7.86 | 12,945 |
| 2020-02-07 | $8.58 | $8.70 | $8.58 | $8.63 | $7.75 | 26,645 |
| 2020-02-06 | $8.58 | $8.68 | $8.58 | $8.64 | $7.76 | 50,152 |
| 2020-02-05 | $8.57 | $8.59 | $8.50 | $8.59 | $7.71 | 137,062 |
| 2020-02-04 | $8.43 | $8.57 | $8.41 | $8.48 | $7.62 | 41,428 |
| 2020-02-03 | $8.27 | $8.32 | $8.20 | $8.24 | $7.40 | 90,221 |
| 2020-01-31 | $8.45 | $8.45 | $8.31 | $8.34 | $7.49 | 23,000 |
| 2020-01-30 | $8.06 | $8.18 | $8.03 | $8.15 | $7.32 | 32,107 |
| 2020-01-29 | $8.08 | $8.14 | $8.05 | $8.05 | $7.23 | 22,470 |
| 2020-01-28 | $7.97 | $8.00 | $7.94 | $7.99 | $7.18 | 70,349 |
| 2020-01-27 | $7.92 | $7.92 | $7.79 | $7.85 | $7.05 | 60,383 |
| 2020-01-24 | $8.12 | $8.12 | $8.03 | $8.08 | $7.26 | 122,526 |
| 2020-01-23 | $8.13 | $8.18 | $8.06 | $8.13 | $7.30 | 42,150 |
| 2020-01-22 | $8.27 | $8.30 | $8.23 | $8.30 | $7.45 | 16,163 |
| 2020-01-21 | $8.30 | $8.30 | $8.16 | $8.21 | $7.37 | 29,309 |
| 2020-01-17 | $8.17 | $8.21 | $8.15 | $8.20 | $7.36 | 18,843 |
| 2020-01-16 | $8.07 | $8.13 | $8.07 | $8.11 | $7.28 | 18,137 |
| 2020-01-15 | $8.03 | $8.10 | $7.97 | $8.03 | $7.21 | 13,133 |
| 2020-01-14 | $8.07 | $8.08 | $8.02 | $8.05 | $7.23 | 51,756 |
| 2020-01-13 | $8.00 | $8.10 | $7.97 | $8.07 | $7.25 | 30,570 |
| 2020-01-10 | $8.11 | $8.20 | $8.06 | $8.12 | $7.29 | 16,196 |
| 2020-01-09 | $8.19 | $8.21 | $8.15 | $8.21 | $7.37 | 20,558 |
| 2020-01-08 | $8.03 | $8.15 | $8.01 | $8.08 | $7.26 | 18,077 |
| 2020-01-07 | $7.98 | $8.13 | $7.98 | $8.01 | $7.19 | 22,134 |
| 2020-01-06 | $7.97 | $8.00 | $7.94 | $7.99 | $7.18 | 23,198 |
| 2020-01-03 | $8.09 | $8.12 | $8.03 | $8.03 | $7.21 | 28,300 |
| 2020-01-02 | $8.21 | $8.26 | $8.20 | $8.25 | $7.41 | 32,432 |
| 2019-12-31 | $8.04 | $8.10 | $8.02 | $8.05 | $7.23 | 27,335 |
| 2019-12-30 | $8.08 | $8.09 | $8.00 | $8.00 | $7.18 | 67,096 |
| 2019-12-27 | $7.99 | $8.01 | $7.97 | $7.99 | $7.18 | 62,809 |
| 2019-12-26 | $7.87 | $8.04 | $7.87 | $8.04 | $7.22 | 16,898 |
| 2019-12-24 | $7.90 | $8.01 | $7.86 | $7.92 | $7.11 | 11,638 |
| 2019-12-23 | $7.87 | $7.91 | $7.87 | $7.90 | $7.09 | 31,840 |
| 2019-12-20 | $7.81 | $7.85 | $7.79 | $7.79 | $7.00 | 41,248 |
| 2019-12-19 | $7.85 | $7.95 | $7.81 | $7.83 | $7.03 | 48,478 |
| 2019-12-18 | $7.93 | $8.02 | $7.89 | $7.89 | $7.09 | 24,375 |
| 2019-12-17 | $8.04 | $8.05 | $8.01 | $8.01 | $7.19 | 90,740 |
| 2019-12-16 | $7.89 | $7.90 | $7.85 | $7.85 | $7.05 | 41,625 |
| 2019-12-13 | $7.71 | $7.73 | $7.66 | $7.68 | $6.90 | 56,715 |
| 2019-12-12 | $7.29 | $7.46 | $7.29 | $7.43 | $6.67 | 146,628 |
| 2019-12-11 | $7.17 | $7.18 | $7.15 | $7.17 | $6.44 | 73,514 |
| 2019-12-10 | $7.11 | $7.15 | $7.11 | $7.11 | $6.38 | 60,994 |
| 2019-12-09 | $7.07 | $7.09 | $7.06 | $7.09 | $6.37 | 80,706 |
| 2019-12-06 | $6.95 | $6.97 | $6.93 | $6.95 | $6.24 | 21,075 |
| 2019-12-05 | $6.92 | $7.01 | $6.91 | $7.00 | $6.29 | 71,742 |
| 2019-12-04 | $6.75 | $6.79 | $6.75 | $6.78 | $6.09 | 55,202 |
| 2019-12-03 | $6.70 | $6.85 | $6.69 | $6.69 | $6.01 | 91,684 |
| 2019-12-02 | $6.77 | $6.86 | $6.70 | $6.78 | $6.09 | 59,089 |
| 2019-11-29 | $6.70 | $6.73 | $6.68 | $6.69 | $6.01 | 12,896 |
| 2019-11-27 | $6.75 | $6.90 | $6.73 | $6.78 | $6.09 | 78,744 |
| 2019-11-26 | $6.70 | $6.80 | $6.65 | $6.66 | $5.98 | 149,580 |
| 2019-11-25 | $6.74 | $6.78 | $6.73 | $6.76 | $6.07 | 54,204 |
| 2019-11-22 | $6.74 | $6.79 | $6.71 | $6.75 | $6.06 | 59,423 |
| 2019-11-21 | $6.76 | $6.76 | $6.66 | $6.71 | $6.03 | 125,290 |
| 2019-11-20 | $6.64 | $6.71 | $6.64 | $6.69 | $6.01 | 35,778 |
| 2019-11-19 | $6.85 | $6.85 | $6.74 | $6.77 | $6.08 | 86,731 |
| 2019-11-18 | $6.81 | $6.83 | $6.76 | $6.82 | $6.12 | 83,681 |
| 2019-11-15 | $6.84 | $6.87 | $6.81 | $6.83 | $6.13 | 34,347 |
| 2019-11-14 | $6.86 | $6.90 | $6.81 | $6.85 | $6.15 | 74,880 |
| 2019-11-13 | $6.84 | $6.89 | $6.82 | $6.83 | $6.13 | 53,917 |
| 2019-11-12 | $6.98 | $7.01 | $6.96 | $6.98 | $6.27 | 11,185 |
| 2019-11-11 | $7.02 | $7.03 | $6.99 | $7.03 | $6.31 | 35,642 |
| 2019-11-08 | $7.09 | $7.14 | $7.07 | $7.09 | $6.37 | 39,601 |
| 2019-11-07 | $7.10 | $7.18 | $7.09 | $7.11 | $6.38 | 34,856 |
| 2019-11-06 | $6.97 | $7.00 | $6.95 | $6.98 | $6.27 | 25,323 |
| 2019-11-05 | $7.02 | $7.02 | $6.98 | $6.99 | $6.28 | 56,731 |
| 2019-11-04 | $6.99 | $7.04 | $6.98 | $7.00 | $6.29 | 106,942 |
| 2019-11-01 | $7.00 | $7.01 | $6.84 | $6.93 | $6.22 | 33,571 |
| 2019-10-31 | $7.10 | $7.22 | $7.10 | $7.15 | $6.42 | 104,855 |
| 2019-10-30 | $7.11 | $7.20 | $7.08 | $7.19 | $6.46 | 31,642 |
| 2019-10-29 | $7.25 | $7.33 | $7.25 | $7.27 | $6.53 | 7,915 |
| 2019-10-28 | $7.30 | $7.37 | $7.27 | $7.37 | $6.62 | 32,945 |
| 2019-10-25 | $7.34 | $7.39 | $7.34 | $7.37 | $6.62 | 16,753 |
| 2019-10-24 | $7.44 | $7.44 | $7.31 | $7.38 | $6.63 | 30,100 |
| 2019-10-23 | $7.39 | $7.39 | $7.32 | $7.38 | $6.63 | 42,693 |
| 2019-10-22 | $7.35 | $7.46 | $7.33 | $7.44 | $6.68 | 47,629 |
| 2019-10-21 | $7.38 | $7.45 | $7.37 | $7.45 | $6.69 | 100,808 |
| 2019-10-18 | $7.23 | $7.32 | $7.22 | $7.30 | $6.56 | 37,240 |
| 2019-10-17 | $7.34 | $7.35 | $7.29 | $7.32 | $6.57 | 28,931 |
| 2019-10-16 | $7.20 | $7.28 | $7.20 | $7.22 | $6.48 | 46,447 |
| 2019-10-15 | $7.13 | $7.28 | $7.12 | $7.24 | $6.50 | 114,600 |
| 2019-10-14 | $7.10 | $7.15 | $7.10 | $7.15 | $6.42 | 36,833 |
| 2019-10-11 | $7.09 | $7.15 | $7.07 | $7.08 | $6.36 | 49,196 |
| 2019-10-10 | $6.80 | $6.90 | $6.80 | $6.82 | $6.12 | 156,654 |
| 2019-10-09 | $6.81 | $6.84 | $6.77 | $6.79 | $6.10 | 140,955 |
| 2019-10-08 | $6.76 | $6.84 | $6.74 | $6.81 | $6.12 | 183,794 |
| 2019-10-07 | $6.91 | $6.95 | $6.88 | $6.95 | $6.24 | 70,182 |
| 2019-10-04 | $6.76 | $6.88 | $6.76 | $6.88 | $6.18 | 66,359 |
| 2019-10-03 | $6.85 | $6.92 | $6.80 | $6.90 | $6.20 | 187,881 |
| 2019-10-02 | $6.97 | $6.99 | $6.91 | $6.94 | $6.23 | 76,747 |
| 2019-10-01 | $7.07 | $7.07 | $6.94 | $6.96 | $6.25 | 119,295 |
| 2019-09-30 | $7.00 | $7.04 | $7.00 | $7.02 | $6.30 | 82,942 |
| 2019-09-27 | $6.99 | $7.08 | $6.99 | $7.07 | $6.35 | 27,467 |
| 2019-09-26 | $6.97 | $7.00 | $6.94 | $7.00 | $6.29 | 77,404 |
| 2019-09-25 | $7.00 | $7.05 | $6.99 | $7.04 | $6.32 | 159,966 |
| 2019-09-24 | $7.17 | $7.17 | $7.06 | $7.12 | $6.39 | 88,138 |
| 2019-09-23 | $7.13 | $7.19 | $7.07 | $7.19 | $6.46 | 69,217 |
| 2019-09-20 | $7.26 | $7.29 | $7.21 | $7.22 | $6.48 | 27,132 |
| 2019-09-19 | $7.24 | $7.27 | $7.17 | $7.21 | $6.47 | 28,920 |
| 2019-09-18 | $7.21 | $7.23 | $7.11 | $7.20 | $6.47 | 56,470 |
| 2019-09-17 | $7.29 | $7.33 | $7.24 | $7.33 | $6.58 | 44,246 |
| 2019-09-16 | $7.58 | $7.58 | $7.50 | $7.55 | $6.78 | 72,029 |
| 2019-09-13 | $7.77 | $7.84 | $7.72 | $7.80 | $7.00 | 72,043 |
| 2019-09-12 | $7.51 | $7.65 | $7.47 | $7.61 | $6.83 | 31,042 |
| 2019-09-11 | $7.52 | $7.54 | $7.48 | $7.54 | $6.77 | 44,094 |
| 2019-09-10 | $7.53 | $7.58 | $7.49 | $7.52 | $6.75 | 208,293 |
| 2019-09-09 | $7.32 | $7.48 | $7.32 | $7.48 | $6.72 | 111,617 |
| 2019-09-06 | $6.81 | $6.82 | $6.76 | $6.76 | $6.07 | 46,174 |
| 2019-09-05 | $6.76 | $6.80 | $6.71 | $6.73 | $6.04 | 133,146 |
| 2019-09-04 | $6.44 | $6.45 | $6.39 | $6.41 | $5.76 | 313,856 |
| 2019-09-03 | $6.45 | $6.45 | $6.38 | $6.45 | $5.79 | 62,974 |
| 2019-08-30 | $6.62 | $6.68 | $6.61 | $6.63 | $5.95 | 43,315 |
| 2019-08-29 | $6.55 | $6.62 | $6.55 | $6.56 | $5.89 | 74,319 |
| 2019-08-28 | $6.54 | $6.62 | $6.54 | $6.60 | $5.93 | 36,526 |
| 2019-08-27 | $6.59 | $6.59 | $6.53 | $6.54 | $5.87 | 264,239 |
| 2019-08-26 | $6.61 | $6.65 | $6.55 | $6.64 | $5.96 | 121,550 |
| 2019-08-23 | $6.64 | $6.68 | $6.59 | $6.64 | $5.96 | 62,038 |
| 2019-08-22 | $6.81 | $6.81 | $6.71 | $6.79 | $6.10 | 106,558 |
| 2019-08-21 | $6.66 | $6.70 | $6.66 | $6.69 | $6.01 | 152,163 |
| 2019-08-20 | $6.62 | $6.73 | $6.59 | $6.65 | $5.97 | 379,693 |
| 2019-08-19 | $6.75 | $6.90 | $6.75 | $6.80 | $6.11 | 87,296 |
| 2019-08-16 | $6.61 | $6.76 | $6.61 | $6.70 | $6.02 | 175,603 |
| 2019-08-15 | $6.55 | $6.63 | $6.50 | $6.54 | $5.87 | 161,721 |
| 2019-08-14 | $6.66 | $6.72 | $6.56 | $6.62 | $5.94 | 394,938 |
| 2019-08-13 | $6.82 | $7.10 | $6.82 | $6.98 | $6.27 | 158,151 |
| 2019-08-12 | $6.98 | $7.02 | $6.88 | $6.88 | $6.18 | 130,180 |
| 2019-08-09 | $7.03 | $7.17 | $7.03 | $7.17 | $6.44 | 109,332 |
| 2019-08-08 | $7.16 | $7.20 | $7.16 | $7.16 | $6.43 | 129,437 |
| 2019-08-07 | $7.09 | $7.21 | $7.07 | $7.20 | $6.47 | 114,006 |
| 2019-08-06 | $7.22 | $7.25 | $7.10 | $7.25 | $6.51 | 237,227 |
| 2019-08-05 | $7.25 | $7.26 | $7.12 | $7.20 | $6.47 | 67,984 |
| 2019-08-02 | $7.35 | $7.37 | $7.25 | $7.28 | $6.54 | 112,711 |
| 2019-08-01 | $7.36 | $7.48 | $7.23 | $7.24 | $6.50 | 165,325 |
| 2019-07-31 | $7.44 | $7.49 | $7.37 | $7.37 | $6.62 | 121,570 |
| 2019-07-30 | $7.42 | $7.45 | $7.39 | $7.45 | $6.69 | 65,108 |
| 2019-07-29 | $7.56 | $7.62 | $7.53 | $7.56 | $6.79 | 72,652 |
| 2019-07-26 | $7.61 | $7.61 | $7.54 | $7.57 | $6.80 | 57,860 |
| 2019-07-25 | $7.71 | $7.75 | $7.66 | $7.67 | $6.89 | 48,822 |
| 2019-07-24 | $7.61 | $7.69 | $7.61 | $7.67 | $6.89 | 39,983 |
| 2019-07-23 | $7.65 | $7.70 | $7.65 | $7.66 | $6.88 | 124,933 |
| 2019-07-22 | $7.64 | $7.65 | $7.59 | $7.62 | $6.84 | 61,167 |
| 2019-07-19 | $7.63 | $7.70 | $7.63 | $7.64 | $6.86 | 52,321 |
| 2019-07-18 | $7.69 | $7.72 | $7.65 | $7.66 | $6.88 | 136,283 |
| 2019-07-17 | $7.71 | $7.75 | $7.61 | $7.62 | $6.84 | 85,086 |
| 2019-07-16 | $7.89 | $7.92 | $7.80 | $7.87 | $7.07 | 152,114 |
| 2019-07-15 | $7.91 | $7.91 | $7.83 | $7.83 | $7.03 | 92,556 |
| 2019-07-12 | $7.91 | $7.91 | $7.82 | $7.84 | $7.04 | 110,249 |
| 2019-07-11 | $7.81 | $7.85 | $7.78 | $7.78 | $6.99 | 80,914 |
| 2019-07-10 | $7.83 | $7.83 | $7.75 | $7.77 | $6.98 | 88,126 |
| 2019-07-09 | $7.61 | $7.69 | $7.61 | $7.65 | $6.87 | 57,352 |
| 2019-07-08 | $7.87 | $7.90 | $7.61 | $7.73 | $6.94 | 76,926 |
| 2019-07-05 | $8.00 | $8.10 | $8.00 | $8.06 | $7.24 | 59,269 |
| 2019-07-03 | $7.86 | $7.94 | $7.86 | $7.91 | $7.10 | 6,258 |
| 2019-07-02 | $7.89 | $7.95 | $7.89 | $7.91 | $7.10 | 38,367 |
| 2019-07-01 | $8.02 | $8.07 | $7.93 | $7.93 | $7.12 | 50,363 |
| 2019-06-28 | $7.96 | $7.97 | $7.91 | $7.96 | $7.15 | 69,614 |
| 2019-06-27 | $7.91 | $7.91 | $7.84 | $7.84 | $7.04 | 32,365 |
| 2019-06-26 | $7.71 | $7.74 | $7.66 | $7.71 | $6.92 | 79,206 |
| 2019-06-25 | $7.56 | $7.65 | $7.52 | $7.52 | $6.75 | 90,149 |
| 2019-06-24 | $7.71 | $7.76 | $7.70 | $7.71 | $6.92 | 69,396 |
| 2019-06-21 | $7.95 | $7.99 | $7.93 | $7.96 | $7.15 | 69,036 |
| 2019-06-20 | $7.93 | $7.96 | $7.84 | $7.93 | $7.12 | 74,494 |
| 2019-06-19 | $7.93 | $8.02 | $7.89 | $8.00 | $7.18 | 45,447 |
| 2019-06-18 | $8.00 | $8.01 | $7.89 | $7.92 | $7.11 | 265,337 |
| 2019-06-17 | $8.26 | $8.26 | $8.00 | $8.18 | $7.35 | 120,514 |
| 2019-06-14 | $8.34 | $8.35 | $8.23 | $8.32 | $7.47 | 57,726 |
| 2019-06-13 | $8.46 | $8.52 | $8.46 | $8.52 | $7.65 | 59,135 |
| 2019-06-12 | $8.42 | $8.54 | $8.42 | $8.50 | $7.63 | 51,227 |
| 2019-06-11 | $8.40 | $8.54 | $8.38 | $8.45 | $7.59 | 436,542 |
| 2019-06-10 | $8.40 | $8.40 | $8.27 | $8.27 | $7.43 | 85,603 |
| 2019-06-07 | $8.20 | $8.38 | $8.20 | $8.28 | $7.44 | 71,100 |
| 2019-06-06 | $8.20 | $8.27 | $8.17 | $8.25 | $7.41 | 52,302 |
| 2019-06-05 | $8.60 | $8.60 | $8.42 | $8.42 | $7.56 | 98,273 |
| 2019-06-04 | $8.39 | $8.52 | $8.33 | $8.49 | $7.62 | 116,520 |
| 2019-06-03 | $8.09 | $8.21 | $8.07 | $8.17 | $7.34 | 51,577 |
| 2019-05-31 | $8.10 | $8.17 | $8.08 | $8.13 | $7.30 | 77,572 |
| 2019-05-30 | $8.16 | $8.28 | $8.15 | $8.21 | $7.37 | 96,852 |
| 2019-05-29 | $8.22 | $8.22 | $8.10 | $8.21 | $7.37 | 201,740 |
| 2019-05-28 | $8.42 | $8.50 | $8.30 | $8.32 | $7.47 | 92,673 |
| 2019-05-24 | $8.42 | $8.55 | $8.40 | $8.46 | $7.60 | 78,977 |
| 2019-05-23 | $8.20 | $8.23 | $8.13 | $8.21 | $7.37 | 69,264 |
| 2019-05-22 | $8.28 | $8.35 | $8.25 | $8.25 | $7.41 | 65,950 |
| 2019-05-21 | $8.22 | $8.34 | $8.16 | $8.22 | $7.38 | 148,023 |
| 2019-05-20 | $8.23 | $8.24 | $8.17 | $8.19 | $7.35 | 79,688 |
| 2019-05-17 | $8.05 | $8.09 | $8.00 | $8.04 | $7.22 | 52,524 |
| 2019-05-16 | $8.14 | $8.14 | $8.05 | $8.05 | $7.23 | 77,153 |
| 2019-05-15 | $7.91 | $8.10 | $7.85 | $7.98 | $7.17 | 167,533 |
| 2019-05-14 | $8.17 | $8.17 | $8.08 | $8.12 | $7.29 | 127,130 |
| 2019-05-13 | $8.36 | $8.37 | $8.28 | $8.29 | $7.44 | 63,103 |
| 2019-05-10 | $8.48 | $8.58 | $8.41 | $8.51 | $7.64 | 54,633 |
| 2019-05-09 | $8.25 | $8.25 | $8.12 | $8.20 | $7.36 | 101,788 |
| 2019-05-08 | $8.46 | $8.50 | $8.35 | $8.35 | $7.50 | 278,507 |
| 2019-05-07 | $8.59 | $8.59 | $8.41 | $8.42 | $7.56 | 89,571 |
| 2019-05-06 | $8.68 | $8.81 | $8.66 | $8.73 | $7.84 | 69,180 |
| 2019-05-03 | $8.76 | $8.79 | $8.72 | $8.78 | $7.88 | 48,027 |
| 2019-05-02 | $8.88 | $8.88 | $8.81 | $8.81 | $7.91 | 50,090 |
| 2019-05-01 | $9.03 | $9.10 | $8.95 | $8.95 | $8.04 | 39,075 |
| 2019-04-30 | $8.90 | $9.05 | $8.90 | $9.01 | $8.09 | 49,125 |
| 2019-04-29 | $9.69 | $9.82 | $9.69 | $9.82 | $8.82 | 22,119 |
| 2019-04-26 | $9.55 | $9.65 | $9.55 | $9.62 | $8.64 | 20,586 |
| 2019-04-25 | $9.47 | $9.50 | $9.41 | $9.42 | $8.46 | 37,121 |
| 2019-04-24 | $9.56 | $9.60 | $9.50 | $9.54 | $8.57 | 12,946 |
| 2019-04-23 | $9.58 | $9.65 | $9.50 | $9.65 | $8.67 | 31,488 |
| 2019-04-22 | $9.71 | $9.80 | $9.71 | $9.78 | $8.78 | 19,859 |
| 2019-04-18 | $9.73 | $9.78 | $9.73 | $9.74 | $8.75 | 11,483 |
| 2019-04-17 | $9.82 | $9.82 | $9.71 | $9.75 | $8.76 | 49,539 |
| 2019-04-16 | $9.73 | $9.80 | $9.70 | $9.80 | $8.80 | 31,440 |
| 2019-04-15 | $9.62 | $9.66 | $9.60 | $9.63 | $8.65 | 11,456 |
| 2019-04-12 | $9.58 | $9.70 | $9.58 | $9.61 | $8.63 | 16,008 |
| 2019-04-11 | $9.31 | $9.45 | $9.31 | $9.37 | $8.41 | 33,270 |
| 2019-04-10 | $9.18 | $9.25 | $9.18 | $9.20 | $8.26 | 66,747 |
| 2019-04-09 | $9.23 | $9.30 | $9.21 | $9.23 | $8.29 | 67,108 |
| 2019-04-08 | $9.26 | $9.38 | $9.26 | $9.32 | $8.37 | 34,858 |
| 2019-04-05 | $9.28 | $9.36 | $9.25 | $9.27 | $8.32 | 31,019 |
| 2019-04-04 | $9.37 | $9.45 | $9.37 | $9.41 | $8.45 | 57,431 |
| 2019-04-03 | $9.33 | $9.43 | $9.33 | $9.40 | $8.44 | 64,336 |
| 2019-04-02 | $9.20 | $9.31 | $9.13 | $9.24 | $8.30 | 108,018 |
| 2019-04-01 | $9.08 | $9.24 | $9.05 | $9.20 | $8.26 | 69,292 |
| 2019-03-29 | $8.93 | $8.93 | $8.83 | $8.86 | $7.96 | 53,886 |
| 2019-03-28 | $9.07 | $9.09 | $8.84 | $8.88 | $7.97 | 90,888 |
| 2019-03-27 | $9.26 | $9.26 | $9.11 | $9.15 | $8.22 | 128,826 |
| 2019-03-26 | $9.22 | $9.22 | $9.13 | $9.21 | $8.27 | 175,863 |
| 2019-03-25 | $9.22 | $9.29 | $9.19 | $9.24 | $8.30 | 43,527 |
| 2019-03-22 | $9.29 | $9.29 | $9.22 | $9.23 | $8.29 | 41,529 |
| 2019-03-21 | $9.50 | $9.53 | $9.39 | $9.53 | $8.56 | 120,329 |
| 2019-03-20 | $9.70 | $9.73 | $9.55 | $9.62 | $8.64 | 63,803 |
| 2019-03-19 | $9.78 | $9.78 | $9.66 | $9.77 | $8.77 | 132,053 |
| 2019-03-18 | $10.15 | $10.30 | $10.15 | $10.23 | $8.79 | 35,995 |
| 2019-03-15 | $9.96 | $10.15 | $9.94 | $10.09 | $8.67 | 40,699 |
| 2019-03-14 | $9.91 | $10.08 | $9.89 | $9.99 | $8.59 | 22,421 |
| 2019-03-13 | $9.75 | $9.82 | $9.70 | $9.76 | $8.39 | 27,587 |
| 2019-03-12 | $9.65 | $9.70 | $9.60 | $9.66 | $8.30 | 115,173 |
| 2019-03-11 | $9.57 | $9.59 | $9.51 | $9.57 | $8.23 | 39,565 |
| 2019-03-08 | $9.50 | $9.51 | $9.45 | $9.51 | $8.18 | 46,591 |
| 2019-03-07 | $9.55 | $9.58 | $9.50 | $9.54 | $8.20 | 79,504 |
| 2019-03-06 | $9.77 | $9.80 | $9.71 | $9.75 | $8.38 | 27,470 |
| 2019-03-05 | $9.71 | $9.75 | $9.65 | $9.69 | $8.33 | 38,231 |
| 2019-03-04 | $9.80 | $9.80 | $9.72 | $9.78 | $8.41 | 26,752 |
| 2019-03-01 | $9.93 | $10.02 | $9.85 | $9.88 | $8.49 | 38,318 |
| 2019-02-28 | $9.94 | $9.97 | $9.88 | $9.88 | $8.49 | 39,705 |
| 2019-02-27 | $10.03 | $10.03 | $9.83 | $9.87 | $8.49 | 93,360 |
| 2019-02-26 | $9.46 | $9.56 | $9.45 | $9.51 | $8.18 | 54,723 |
| 2019-02-25 | $9.55 | $9.56 | $9.41 | $9.41 | $8.09 | 37,556 |
| 2019-02-22 | $9.25 | $9.25 | $9.10 | $9.12 | $7.84 | 45,024 |
| 2019-02-21 | $9.22 | $9.27 | $9.10 | $9.10 | $7.82 | 70,823 |
| 2019-02-20 | $9.50 | $9.68 | $9.48 | $9.59 | $8.24 | 75,072 |
| 2019-02-19 | $9.50 | $9.63 | $9.49 | $9.61 | $8.26 | 44,149 |
| 2019-02-15 | $9.34 | $9.39 | $9.29 | $9.35 | $8.04 | 43,320 |
| 2019-02-14 | $9.19 | $9.27 | $9.15 | $9.15 | $7.87 | 85,061 |
| 2019-02-13 | $9.30 | $9.33 | $9.16 | $9.20 | $7.91 | 45,718 |
| 2019-02-12 | $9.28 | $9.41 | $9.26 | $9.29 | $7.99 | 362,744 |
| 2019-02-11 | $9.15 | $9.15 | $9.05 | $9.09 | $7.81 | 57,814 |
| 2019-02-08 | $9.19 | $9.19 | $9.07 | $9.12 | $7.84 | 76,959 |
| 2019-02-07 | $9.47 | $9.53 | $9.22 | $9.32 | $8.01 | 97,791 |
| 2019-02-06 | $9.59 | $9.64 | $9.53 | $9.55 | $8.21 | 39,373 |
| 2019-02-05 | $9.63 | $9.68 | $9.59 | $9.62 | $8.27 | 77,758 |
| 2019-02-04 | $9.42 | $9.53 | $9.35 | $9.53 | $8.19 | 49,696 |
| 2019-02-01 | $9.55 | $9.74 | $9.55 | $9.65 | $8.30 | 269,838 |
| 2019-01-31 | $9.23 | $9.27 | $9.18 | $9.21 | $7.92 | 97,582 |
| 2019-01-30 | $9.35 | $9.47 | $9.32 | $9.42 | $8.10 | 65,971 |
| 2019-01-29 | $9.27 | $9.44 | $9.27 | $9.30 | $7.99 | 110,516 |
| 2019-01-28 | $9.31 | $9.40 | $9.29 | $9.33 | $8.02 | 69,350 |
| 2019-01-25 | $9.47 | $9.54 | $9.47 | $9.54 | $8.20 | 33,576 |
| 2019-01-24 | $9.35 | $9.36 | $9.18 | $9.21 | $7.92 | 86,399 |
| 2019-01-23 | $9.50 | $9.53 | $9.39 | $9.40 | $8.08 | 186,784 |
| 2019-01-22 | $9.64 | $9.66 | $9.51 | $9.55 | $8.21 | 70,649 |
| 2019-01-18 | $9.70 | $9.70 | $9.59 | $9.65 | $8.30 | 54,530 |
| 2019-01-17 | $9.72 | $9.79 | $9.69 | $9.76 | $8.39 | 61,724 |
| 2019-01-16 | $9.83 | $9.85 | $9.78 | $9.82 | $8.44 | 42,407 |
| 2019-01-15 | $9.85 | $9.90 | $9.72 | $9.79 | $8.42 | 90,748 |
| 2019-01-14 | $9.90 | $10.05 | $9.90 | $10.01 | $8.61 | 67,167 |
| 2019-01-11 | $10.04 | $10.04 | $9.94 | $9.99 | $8.59 | 43,655 |
| 2019-01-10 | $9.81 | $9.96 | $9.76 | $9.93 | $8.54 | 43,485 |
| 2019-01-09 | $10.35 | $10.39 | $9.86 | $10.07 | $8.66 | 38,461 |
| 2019-01-08 | $10.30 | $10.30 | $10.14 | $10.24 | $8.80 | 42,206 |
| 2019-01-07 | $10.25 | $10.38 | $10.25 | $10.35 | $8.90 | 25,277 |
| 2019-01-04 | $10.09 | $10.36 | $10.09 | $10.31 | $8.86 | 20,564 |
| 2019-01-03 | $9.85 | $9.91 | $9.80 | $9.85 | $8.47 | 45,523 |
| 2019-01-02 | $9.76 | $9.85 | $9.76 | $9.84 | $8.46 | 37,126 |
| 2018-12-31 | $9.95 | $10.05 | $9.80 | $9.99 | $8.59 | 244,138 |
| 2018-12-28 | $9.98 | $9.98 | $9.80 | $9.85 | $8.47 | 142,176 |
| 2018-12-27 | $9.85 | $10.00 | $9.63 | $10.00 | $8.60 | 132,697 |
| 2018-12-26 | $9.78 | $9.92 | $9.50 | $9.83 | $8.45 | 86,277 |
| 2018-12-24 | $9.72 | $9.97 | $9.67 | $9.77 | $8.40 | 31,934 |
| 2018-12-21 | $9.74 | $9.92 | $9.70 | $9.81 | $8.43 | 98,203 |
| 2018-12-20 | $10.00 | $10.03 | $9.35 | $9.50 | $8.17 | 97,717 |
| 2018-12-19 | $10.25 | $10.40 | $10.19 | $10.24 | $8.80 | 42,704 |
| 2018-12-18 | $10.48 | $10.59 | $10.46 | $10.53 | $9.05 | 140,213 |
| 2018-12-17 | $10.40 | $10.44 | $10.29 | $10.34 | $8.88 | 79,311 |
| 2018-12-14 | $10.45 | $10.54 | $10.43 | $10.46 | $8.99 | 75,631 |
| 2018-12-13 | $10.53 | $10.65 | $10.51 | $10.60 | $9.11 | 79,225 |
| 2018-12-12 | $10.56 | $10.74 | $10.54 | $10.65 | $9.16 | 54,906 |
| 2018-12-11 | $10.84 | $10.84 | $10.62 | $10.68 | $9.18 | 166,905 |
| 2018-12-10 | $10.61 | $10.65 | $10.50 | $10.65 | $9.16 | 140,848 |
| 2018-12-07 | $10.96 | $10.96 | $10.80 | $10.85 | $9.33 | 77,526 |
| 2018-12-06 | $10.49 | $10.65 | $10.37 | $10.57 | $9.09 | 164,262 |
| 2018-12-04 | $10.17 | $10.22 | $10.03 | $10.13 | $8.71 | 224,842 |
| 2018-12-03 | $10.15 | $10.23 | $10.13 | $10.20 | $8.77 | 46,063 |
| 2018-11-30 | $10.05 | $10.06 | $9.95 | $10.03 | $8.62 | 31,251 |
| 2018-11-29 | $10.09 | $10.15 | $10.06 | $10.10 | $8.68 | 242,493 |
| 2018-11-28 | $10.28 | $10.52 | $10.24 | $10.48 | $9.01 | 83,649 |
| 2018-11-27 | $10.20 | $10.58 | $10.20 | $10.49 | $9.02 | 254,535 |
| 2018-11-26 | $10.33 | $10.40 | $10.26 | $10.35 | $8.90 | 66,931 |
| 2018-11-23 | $10.09 | $10.17 | $10.09 | $10.17 | $8.74 | 19,894 |
| 2018-11-21 | $9.99 | $10.11 | $9.96 | $10.07 | $8.66 | 202,669 |
| 2018-11-20 | $9.94 | $10.01 | $9.85 | $9.97 | $8.57 | 206,044 |
| 2018-11-19 | $10.36 | $10.38 | $10.30 | $10.34 | $8.89 | 85,564 |
| 2018-11-16 | $10.39 | $10.49 | $10.37 | $10.44 | $8.98 | 56,937 |
| 2018-11-15 | $10.46 | $10.66 | $10.45 | $10.63 | $9.14 | 109,130 |
| 2018-11-14 | $10.96 | $10.96 | $10.85 | $10.95 | $9.41 | 112,481 |
| 2018-11-13 | $10.68 | $10.71 | $10.58 | $10.64 | $9.15 | 122,842 |
| 2018-11-12 | $10.81 | $10.82 | $10.70 | $10.72 | $9.22 | 57,588 |
| 2018-11-09 | $10.91 | $10.95 | $10.87 | $10.88 | $9.35 | 20,527 |
| 2018-11-08 | $10.94 | $10.97 | $10.85 | $10.85 | $9.33 | 62,507 |
| 2018-11-07 | $11.09 | $11.10 | $10.97 | $11.06 | $9.51 | 68,576 |
| 2018-11-06 | $10.23 | $10.39 | $10.22 | $10.36 | $8.91 | 139,160 |
| 2018-11-05 | $10.27 | $10.35 | $10.26 | $10.26 | $8.82 | 95,534 |
| 2018-11-02 | $10.46 | $10.50 | $10.31 | $10.39 | $8.93 | 66,380 |
| 2018-11-01 | $9.94 | $10.19 | $9.94 | $10.05 | $8.64 | 145,063 |
| 2018-10-31 | $9.48 | $9.57 | $9.42 | $9.53 | $8.19 | 62,163 |
| 2018-10-30 | $9.58 | $9.67 | $9.54 | $9.64 | $8.29 | 124,500 |
| 2018-10-29 | $9.64 | $9.81 | $9.57 | $9.65 | $8.30 | 184,392 |
| 2018-10-26 | $9.64 | $9.74 | $9.56 | $9.68 | $8.32 | 179,444 |
| 2018-10-25 | $9.65 | $9.65 | $9.55 | $9.63 | $8.28 | 145,785 |
| 2018-10-24 | $9.62 | $9.64 | $9.44 | $9.51 | $8.18 | 125,942 |
| 2018-10-23 | $9.77 | $9.78 | $9.50 | $9.67 | $8.31 | 489,074 |
| 2018-10-22 | $10.01 | $10.02 | $9.90 | $9.99 | $8.59 | 63,917 |
| 2018-10-19 | $10.04 | $10.13 | $10.02 | $10.05 | $8.64 | 47,072 |
| 2018-10-18 | $10.40 | $10.44 | $10.25 | $10.28 | $8.84 | 170,236 |
| 2018-10-17 | $10.62 | $10.67 | $10.55 | $10.66 | $9.16 | 103,335 |
| 2018-10-16 | $10.93 | $10.97 | $10.82 | $10.88 | $9.35 | 205,446 |
| 2018-10-15 | $10.80 | $10.85 | $10.76 | $10.82 | $9.30 | 81,966 |
| 2018-10-12 | $11.16 | $11.16 | $10.85 | $10.92 | $9.39 | 316,596 |
| 2018-10-11 | $11.04 | $11.04 | $10.81 | $10.87 | $9.34 | 109,780 |
| 2018-10-10 | $11.12 | $11.15 | $10.94 | $11.02 | $9.47 | 87,487 |
| 2018-10-09 | $10.89 | $10.90 | $10.79 | $10.83 | $9.31 | 354,700 |
| 2018-10-08 | $10.98 | $11.06 | $10.88 | $11.03 | $9.48 | 156,521 |
| 2018-10-05 | $11.39 | $11.49 | $11.32 | $11.42 | $9.82 | 72,350 |
| 2018-10-04 | $12.29 | $12.32 | $12.12 | $12.19 | $10.48 | 38,250 |
| 2018-10-03 | $12.99 | $12.99 | $12.75 | $12.80 | $11.00 | 39,217 |
| 2018-10-02 | $13.01 | $13.08 | $12.97 | $13.01 | $11.18 | 55,447 |
| 2018-10-01 | $13.16 | $13.18 | $13.05 | $13.10 | $11.26 | 44,762 |
| 2018-09-28 | $12.98 | $13.15 | $12.97 | $13.10 | $11.26 | 46,418 |
| 2018-09-27 | $13.25 | $13.30 | $13.17 | $13.23 | $11.37 | 30,312 |
| 2018-09-26 | $13.51 | $13.63 | $13.47 | $13.60 | $11.69 | 84,494 |
| 2018-09-25 | $13.33 | $13.40 | $13.31 | $13.35 | $11.48 | 71,329 |
| 2018-09-24 | $13.17 | $13.18 | $13.02 | $13.05 | $11.22 | 51,875 |
| 2018-09-21 | $13.59 | $13.59 | $13.33 | $13.33 | $11.46 | 143,412 |
| 2018-09-20 | $13.88 | $13.90 | $13.82 | $13.84 | $11.90 | 526,396 |
| 2018-09-19 | $13.09 | $13.18 | $12.80 | $12.92 | $11.11 | 675,785 |
| 2018-09-18 | $13.48 | $13.64 | $13.39 | $13.47 | $11.58 | 1,180,541 |
| 2018-09-17 | $13.12 | $13.23 | $13.10 | $13.17 | $11.32 | 104,416 |
| 2018-09-14 | $13.04 | $13.24 | $13.00 | $13.15 | $11.30 | 70,076 |
| 2018-09-13 | $13.43 | $13.44 | $13.37 | $13.41 | $11.53 | 59,411 |
| 2018-09-12 | $12.99 | $13.11 | $12.94 | $13.04 | $11.21 | 496,730 |
| 2018-09-11 | $13.19 | $13.28 | $13.13 | $13.14 | $11.29 | 530,847 |
| 2018-09-10 | $13.28 | $13.38 | $13.28 | $13.32 | $11.45 | 47,812 |
| 2018-09-07 | $13.58 | $13.71 | $13.57 | $13.65 | $11.73 | 32,141 |
| 2018-09-06 | $14.39 | $14.42 | $14.30 | $14.40 | $12.38 | 38,017 |
| 2018-09-05 | $14.06 | $14.17 | $14.05 | $14.14 | $12.16 | 75,661 |
| 2018-09-04 | $13.49 | $13.76 | $13.41 | $13.73 | $11.80 | 40,216 |
| 2018-08-31 | $14.71 | $14.74 | $14.57 | $14.67 | $12.61 | 43,313 |
| 2018-08-30 | $14.90 | $15.00 | $14.90 | $14.97 | $12.87 | 27,081 |
| 2018-08-29 | $14.94 | $15.10 | $14.94 | $15.10 | $12.98 | 36,709 |
| 2018-08-28 | $15.13 | $15.13 | $15.03 | $15.06 | $12.95 | 51,007 |
| 2018-08-27 | $15.03 | $15.16 | $15.01 | $15.10 | $12.98 | 57,973 |
| 2018-08-24 | $14.65 | $14.78 | $14.64 | $14.70 | $12.64 | 22,449 |
| 2018-08-23 | $14.40 | $14.46 | $14.35 | $14.37 | $12.35 | 223,194 |
| 2018-08-22 | $14.68 | $14.69 | $14.55 | $14.58 | $12.53 | 24,939 |
| 2018-08-21 | $14.26 | $14.36 | $14.20 | $14.25 | $12.25 | 220,914 |
| 2018-08-20 | $14.09 | $14.13 | $14.05 | $14.09 | $12.11 | 29,280 |
| 2018-08-17 | $13.93 | $14.00 | $13.93 | $13.97 | $12.01 | 29,227 |
| 2018-08-16 | $13.78 | $13.89 | $13.78 | $13.84 | $11.90 | 64,029 |
| 2018-08-15 | $13.53 | $13.61 | $13.48 | $13.58 | $11.67 | 35,782 |
| 2018-08-14 | $13.69 | $13.75 | $13.66 | $13.68 | $11.76 | 80,664 |
| 2018-08-13 | $14.00 | $14.07 | $13.95 | $13.98 | $12.02 | 198,585 |
| 2018-08-10 | $13.92 | $14.05 | $13.91 | $13.97 | $12.01 | 95,864 |
| 2018-08-09 | $14.04 | $14.11 | $14.01 | $14.03 | $12.06 | 44,104 |
| 2018-08-08 | $14.01 | $14.08 | $13.98 | $14.04 | $12.07 | 423,778 |
| 2018-08-07 | $14.02 | $14.17 | $14.00 | $14.04 | $12.07 | 68,907 |
| 2018-08-06 | $13.99 | $14.02 | $13.86 | $13.99 | $12.03 | 87,063 |
| 2018-08-03 | $14.23 | $14.23 | $14.16 | $14.22 | $12.22 | 46,478 |
| 2018-08-02 | $13.96 | $13.98 | $13.91 | $13.93 | $11.98 | 46,637 |
| 2018-08-01 | $14.27 | $14.31 | $14.21 | $14.21 | $12.22 | 26,951 |
| 2018-07-31 | $14.62 | $14.62 | $14.43 | $14.50 | $12.47 | 75,853 |
| 2018-07-30 | $14.64 | $14.72 | $14.64 | $14.68 | $12.62 | 43,584 |
| 2018-07-27 | $14.65 | $14.68 | $14.60 | $14.64 | $12.59 | 49,910 |
| 2018-07-26 | $14.62 | $14.64 | $14.54 | $14.59 | $12.54 | 51,882 |
| 2018-07-25 | $14.56 | $14.59 | $14.45 | $14.58 | $12.53 | 43,016 |
| 2018-07-24 | $14.56 | $14.61 | $14.48 | $14.55 | $12.51 | 87,847 |
| 2018-07-23 | $14.46 | $14.53 | $14.41 | $14.47 | $12.44 | 27,978 |
| 2018-07-20 | $14.17 | $14.22 | $14.13 | $14.20 | $12.21 | 38,008 |
| 2018-07-19 | $14.18 | $14.27 | $14.12 | $14.19 | $12.20 | 98,946 |
| 2018-07-18 | $13.96 | $14.08 | $13.79 | $13.81 | $11.87 | 154,378 |
| 2018-07-17 | $15.27 | $15.35 | $15.24 | $15.24 | $13.10 | 88,910 |
| 2018-07-16 | $15.22 | $15.33 | $15.22 | $15.28 | $13.14 | 47,691 |
| 2018-07-13 | $15.16 | $15.30 | $15.15 | $15.23 | $13.09 | 22,651 |
| 2018-07-12 | $15.31 | $15.35 | $15.23 | $15.30 | $13.15 | 28,936 |
| 2018-07-11 | $15.27 | $15.34 | $15.13 | $15.15 | $13.02 | 55,388 |
| 2018-07-10 | $15.24 | $15.30 | $15.21 | $15.28 | $13.14 | 135,856 |
| 2018-07-09 | $15.10 | $15.27 | $15.10 | $15.22 | $13.08 | 51,818 |
| 2018-07-06 | $15.02 | $15.15 | $14.99 | $15.14 | $13.02 | 29,976 |
| 2018-07-05 | $15.68 | $15.68 | $15.07 | $15.12 | $13.00 | 58,592 |
| 2018-07-03 | $15.71 | $15.85 | $15.68 | $15.76 | $13.55 | 15,007 |
| 2018-07-02 | $15.54 | $15.62 | $15.46 | $15.62 | $13.43 | 327,405 |
| 2018-06-29 | $15.58 | $15.70 | $15.58 | $15.62 | $13.43 | 516,946 |
| 2018-06-28 | $15.57 | $15.57 | $15.38 | $15.47 | $13.30 | 662,645 |
| 2018-06-27 | $15.46 | $15.55 | $15.38 | $15.44 | $13.27 | 193,628 |
| 2018-06-26 | $15.70 | $15.70 | $15.50 | $15.60 | $13.41 | 99,035 |
| 2018-06-25 | $16.09 | $16.09 | $15.99 | $16.03 | $13.78 | 46,788 |
| 2018-06-22 | $16.26 | $16.28 | $16.09 | $16.23 | $13.95 | 43,850 |
| 2018-06-21 | $16.16 | $16.17 | $16.06 | $16.11 | $13.85 | 32,270 |
| 2018-06-20 | $16.19 | $16.33 | $16.19 | $16.30 | $14.01 | 67,956 |
| 2018-06-19 | $16.45 | $16.52 | $16.36 | $16.51 | $14.19 | 91,093 |
| 2018-06-18 | $16.69 | $16.81 | $16.62 | $16.81 | $14.45 | 60,355 |
| 2018-06-15 | $16.77 | $17.10 | $16.77 | $17.09 | $14.69 | 1,023,577 |
| 2018-06-14 | $17.20 | $17.20 | $17.08 | $17.15 | $14.74 | 36,185 |
| 2018-06-13 | $17.33 | $17.38 | $17.27 | $17.33 | $14.90 | 48,386 |
| 2018-06-12 | $17.41 | $17.45 | $17.25 | $17.29 | $14.86 | 59,592 |
| 2018-06-11 | $17.20 | $17.40 | $17.18 | $17.33 | $14.90 | 48,628 |
| 2018-06-08 | $16.96 | $16.98 | $16.91 | $16.95 | $14.57 | 32,135 |
| 2018-06-07 | $17.20 | $17.20 | $17.00 | $17.01 | $14.62 | 79,521 |
| 2018-06-06 | $17.04 | $17.23 | $17.00 | $17.21 | $14.80 | 67,342 |
| 2018-06-05 | $17.21 | $17.24 | $17.10 | $17.20 | $14.79 | 37,477 |
| 2018-06-04 | $17.21 | $17.23 | $17.18 | $17.23 | $14.81 | 33,343 |
| 2018-06-01 | $16.99 | $17.01 | $16.88 | $16.99 | $14.61 | 18,904 |
| 2018-05-31 | $16.62 | $16.69 | $16.50 | $16.65 | $14.31 | 48,562 |
| 2018-05-30 | $16.18 | $16.25 | $16.10 | $16.20 | $13.93 | 77,677 |
| 2018-05-29 | $16.13 | $16.16 | $15.94 | $15.95 | $13.71 | 65,365 |
| 2018-05-25 | $16.69 | $16.72 | $16.61 | $16.72 | $14.37 | 29,058 |
| 2018-05-24 | $17.00 | $17.00 | $16.73 | $16.77 | $14.42 | 77,103 |
| 2018-05-23 | $17.10 | $17.14 | $17.04 | $17.14 | $14.73 | 34,958 |
| 2018-05-22 | $17.28 | $17.28 | $17.04 | $17.10 | $14.70 | 166,091 |
| 2018-05-21 | $17.20 | $17.20 | $17.06 | $17.11 | $14.71 | 86,490 |
| 2018-05-18 | $17.12 | $17.18 | $17.04 | $17.04 | $14.65 | 13,743 |
| 2018-05-17 | $17.15 | $17.25 | $17.12 | $17.13 | $14.73 | 24,468 |
| 2018-05-16 | $16.92 | $17.04 | $16.91 | $16.91 | $14.54 | 15,779 |
| 2018-05-15 | $17.14 | $17.20 | $17.06 | $17.15 | $14.74 | 17,332 |
| 2018-05-14 | $17.21 | $17.34 | $17.20 | $17.20 | $14.79 | 66,073 |
| 2018-05-11 | $17.15 | $17.35 | $17.15 | $17.21 | $14.80 | 11,244 |
| 2018-05-10 | $17.20 | $17.25 | $17.14 | $17.25 | $14.83 | 25,679 |
| 2018-05-09 | $17.23 | $17.23 | $17.11 | $17.11 | $14.71 | 133,671 |
| 2018-05-08 | $17.24 | $17.35 | $17.18 | $17.31 | $14.88 | 79,044 |
| 2018-05-07 | $17.27 | $17.29 | $17.15 | $17.20 | $14.79 | 34,889 |
| 2018-05-04 | $17.35 | $17.42 | $17.31 | $17.38 | $14.94 | 25,436 |
| 2018-05-03 | $17.42 | $17.53 | $17.29 | $17.46 | $15.01 | 27,496 |
| 2018-05-02 | $17.68 | $17.68 | $17.49 | $17.52 | $15.06 | 33,420 |
| 2018-05-01 | $17.65 | $17.65 | $17.50 | $17.53 | $15.07 | 31,899 |
| 2018-04-30 | $17.51 | $17.51 | $17.41 | $17.41 | $14.97 | 26,041 |
| 2018-04-27 | $17.77 | $17.95 | $17.77 | $17.90 | $15.39 | 14,432 |
| 2018-04-26 | $18.01 | $18.01 | $17.81 | $17.87 | $15.36 | 61,191 |
| 2018-04-25 | $17.91 | $18.00 | $17.89 | $17.89 | $15.38 | 26,304 |
| 2018-04-24 | $18.60 | $18.64 | $18.46 | $18.52 | $15.92 | 22,239 |
| 2018-04-23 | $18.51 | $18.52 | $18.42 | $18.45 | $15.86 | 17,243 |
| 2018-04-20 | $18.57 | $18.57 | $18.44 | $18.44 | $15.85 | 16,806 |
| 2018-04-19 | $18.70 | $18.75 | $18.57 | $18.69 | $16.07 | 10,774 |
| 2018-04-18 | $18.68 | $18.80 | $18.68 | $18.73 | $16.10 | 14,811 |
| 2018-04-17 | $18.45 | $18.55 | $18.40 | $18.49 | $15.90 | 99,236 |
| 2018-04-16 | $18.43 | $18.48 | $18.39 | $18.47 | $15.88 | 30,941 |
| 2018-04-13 | $18.43 | $18.48 | $18.28 | $18.28 | $15.71 | 8,004 |
| 2018-04-12 | $18.40 | $18.40 | $18.35 | $18.39 | $15.81 | 81,245 |
| 2018-04-11 | $18.40 | $18.45 | $18.36 | $18.39 | $15.81 | 49,640 |
| 2018-04-10 | $18.70 | $18.74 | $18.59 | $18.70 | $16.08 | 19,688 |
| 2018-04-09 | $18.65 | $18.65 | $18.57 | $18.59 | $15.98 | 21,442 |
| 2018-04-06 | $18.48 | $18.55 | $18.40 | $18.48 | $15.89 | 8,243 |
| 2018-04-05 | $18.57 | $18.65 | $18.54 | $18.58 | $15.97 | 20,057 |
| 2018-04-04 | $18.49 | $18.56 | $18.38 | $18.56 | $15.96 | 19,741 |
| 2018-04-03 | $18.64 | $18.64 | $18.42 | $18.58 | $15.97 | 36,147 |
| 2018-04-02 | $18.80 | $18.83 | $18.56 | $18.76 | $16.13 | 27,754 |
| 2018-03-29 | $18.75 | $18.92 | $18.75 | $18.88 | $16.23 | 11,449 |
| 2018-03-28 | $18.81 | $18.88 | $18.73 | $18.78 | $16.14 | 28,455 |
| 2018-03-27 | $18.77 | $18.84 | $18.60 | $18.70 | $16.08 | 25,966 |
| 2018-03-26 | $19.03 | $19.08 | $18.85 | $19.02 | $16.35 | 23,777 |
| 2018-03-23 | $19.10 | $19.10 | $18.85 | $18.91 | $16.26 | 40,784 |
| 2018-03-22 | $19.10 | $19.10 | $18.89 | $18.91 | $16.26 | 14,623 |
| 2018-03-21 | $19.35 | $19.40 | $19.30 | $19.36 | $16.64 | 27,253 |
| 2018-03-20 | $19.47 | $19.50 | $19.34 | $19.38 | $16.66 | 11,523 |
| 2018-03-19 | $19.55 | $19.55 | $19.44 | $19.55 | $16.81 | 82,685 |
| 2018-03-16 | $19.49 | $19.54 | $19.40 | $19.48 | $16.75 | 32,095 |
| 2018-03-15 | $20.26 | $20.38 | $20.03 | $20.38 | $17.02 | 11,814 |
| 2018-03-14 | $20.31 | $20.50 | $20.27 | $20.45 | $17.08 | 12,457 |
| 2018-03-13 | $20.74 | $20.77 | $20.57 | $20.59 | $17.20 | 15,132 |
| 2018-03-12 | $20.44 | $20.52 | $20.38 | $20.45 | $17.08 | 44,559 |
| 2018-03-09 | $20.16 | $20.47 | $20.16 | $20.42 | $17.06 | 7,048 |
| 2018-03-08 | $20.49 | $20.49 | $20.23 | $20.32 | $16.97 | 16,515 |
| 2018-03-07 | $20.37 | $20.47 | $20.34 | $20.43 | $17.07 | 945,019 |
| 2018-03-06 | $20.23 | $20.35 | $20.22 | $20.32 | $16.97 | 59,062 |
| 2018-03-05 | $20.19 | $20.31 | $20.17 | $20.31 | $16.97 | 16,971 |
| 2018-03-02 | $19.91 | $20.25 | $19.91 | $20.18 | $16.86 | 27,038 |
| 2018-03-01 | $20.06 | $20.06 | $19.87 | $19.97 | $16.68 | 11,057 |
| 2018-02-28 | $20.16 | $20.30 | $20.12 | $20.17 | $16.85 | 15,561 |
| 2018-02-27 | $20.01 | $20.01 | $19.87 | $19.97 | $16.68 | 13,130 |
| 2018-02-26 | $20.79 | $20.87 | $20.64 | $20.70 | $17.29 | 30,510 |
| 2018-02-23 | $20.66 | $20.66 | $20.55 | $20.59 | $17.20 | 17,860 |
| 2018-02-22 | $20.59 | $20.59 | $20.46 | $20.46 | $17.09 | 13,555 |
| 2018-02-21 | $20.42 | $20.50 | $20.36 | $20.36 | $17.01 | 5,391 |
| 2018-02-20 | $20.34 | $20.40 | $20.34 | $20.39 | $17.03 | 14,924 |
| 2018-02-16 | $20.77 | $20.90 | $20.77 | $20.85 | $17.42 | 11,571 |
| 2018-02-15 | $20.80 | $20.80 | $20.61 | $20.76 | $17.34 | 16,410 |
| 2018-02-14 | $20.12 | $20.64 | $20.12 | $20.63 | $17.23 | 19,355 |
| 2018-02-13 | $20.14 | $20.15 | $20.00 | $20.11 | $16.80 | 43,437 |
| 2018-02-12 | $20.08 | $20.14 | $19.99 | $20.12 | $16.81 | 13,696 |
| 2018-02-09 | $19.89 | $20.09 | $19.60 | $20.07 | $16.77 | 89,706 |
| 2018-02-08 | $20.11 | $20.11 | $19.75 | $19.82 | $16.56 | 21,140 |
| 2018-02-07 | $20.00 | $20.07 | $19.85 | $20.00 | $16.71 | 15,734 |
| 2018-02-06 | $20.11 | $20.15 | $19.78 | $19.94 | $16.66 | 31,525 |
| 2018-02-05 | $20.50 | $20.55 | $20.10 | $20.16 | $16.84 | 119,111 |
| 2018-02-02 | $20.52 | $20.54 | $20.43 | $20.45 | $17.08 | 12,706 |
| 2018-02-01 | $20.41 | $20.44 | $20.30 | $20.40 | $17.04 | 16,488 |
| 2018-01-31 | $20.45 | $20.50 | $20.27 | $20.40 | $17.04 | 57,263 |
| 2018-01-30 | $20.44 | $20.44 | $20.23 | $20.23 | $16.90 | 17,916 |
| 2018-01-29 | $20.30 | $20.52 | $20.30 | $20.50 | $17.12 | 24,799 |
| 2018-01-26 | $20.35 | $20.40 | $20.30 | $20.33 | $16.98 | 7,749 |
| 2018-01-25 | $20.11 | $20.12 | $19.90 | $19.93 | $16.65 | 22,865 |
| 2018-01-24 | $20.49 | $20.51 | $20.41 | $20.49 | $17.12 | 18,330 |
| 2018-01-23 | $20.28 | $20.35 | $20.15 | $20.35 | $17.00 | 30,040 |
| 2018-01-22 | $20.23 | $20.47 | $20.22 | $20.47 | $17.10 | 12,611 |
| 2018-01-19 | $20.04 | $20.14 | $19.98 | $20.14 | $16.82 | 27,550 |
| 2018-01-18 | $20.09 | $20.20 | $20.06 | $20.11 | $16.80 | 22,337 |
| 2018-01-17 | $20.60 | $20.76 | $20.60 | $20.73 | $17.32 | 14,380 |
| 2018-01-16 | $20.60 | $20.64 | $20.59 | $20.63 | $17.23 | 18,060 |
| 2018-01-12 | $20.35 | $20.44 | $20.30 | $20.40 | $17.04 | 215,827 |
| 2018-01-11 | $20.26 | $20.35 | $20.23 | $20.30 | $16.96 | 42,291 |
| 2018-01-10 | $19.92 | $20.07 | $19.92 | $19.99 | $16.70 | 12,501 |
| 2018-01-09 | $19.52 | $19.60 | $19.50 | $19.59 | $16.36 | 112,232 |
| 2018-01-08 | $19.75 | $19.77 | $19.71 | $19.77 | $16.51 | 23,835 |
| 2018-01-05 | $19.74 | $19.83 | $19.70 | $19.83 | $16.57 | 12,885 |
| 2018-01-04 | $19.80 | $19.83 | $19.71 | $19.80 | $16.54 | 43,985 |
| 2018-01-03 | $19.51 | $19.60 | $19.49 | $19.55 | $16.33 | 17,980 |
| 2018-01-02 | $19.65 | $19.74 | $19.64 | $19.68 | $16.44 | 16,453 |
| 2017-12-29 | $19.45 | $19.61 | $19.45 | $19.55 | $16.33 | 9,126 |
| 2017-12-28 | $19.57 | $19.57 | $19.41 | $19.54 | $16.32 | 10,188 |
| 2017-12-27 | $19.49 | $19.50 | $19.43 | $19.47 | $16.26 | 28,542 |
| 2017-12-26 | $19.49 | $19.62 | $19.49 | $19.53 | $16.31 | 8,281 |
| 2017-12-22 | $19.53 | $19.55 | $19.48 | $19.54 | $16.32 | 18,016 |
| 2017-12-21 | $19.39 | $19.59 | $19.39 | $19.53 | $16.31 | 16,407 |
| 2017-12-20 | $19.44 | $19.44 | $19.29 | $19.38 | $16.19 | 15,337 |
| 2017-12-19 | $19.35 | $19.35 | $19.20 | $19.29 | $16.11 | 15,427 |
| 2017-12-18 | $19.41 | $19.41 | $19.24 | $19.35 | $16.16 | 45,527 |
| 2017-12-15 | $19.05 | $19.07 | $18.97 | $18.98 | $15.85 | 33,158 |
| 2017-12-14 | $19.24 | $19.24 | $19.04 | $19.04 | $15.91 | 11,084 |
| 2017-12-13 | $19.20 | $19.25 | $19.13 | $19.20 | $16.04 | 21,163 |
| 2017-12-12 | $19.30 | $19.31 | $19.24 | $19.29 | $16.11 | 8,254 |
| 2017-12-11 | $19.29 | $19.34 | $19.22 | $19.22 | $16.06 | 19,058 |
| 2017-12-08 | $18.80 | $18.84 | $18.77 | $18.84 | $15.74 | 21,603 |
| 2017-12-07 | $18.08 | $18.10 | $18.01 | $18.08 | $15.10 | 12,930 |
| 2017-12-06 | $17.88 | $17.88 | $17.80 | $17.84 | $14.90 | 16,650 |
| 2017-12-05 | $18.22 | $18.22 | $17.97 | $18.00 | $15.04 | 20,432 |
| 2017-12-04 | $18.61 | $18.64 | $18.50 | $18.63 | $15.56 | 11,134 |
| 2017-12-01 | $18.55 | $18.68 | $18.55 | $18.64 | $15.57 | 14,784 |
| 2017-11-30 | $18.87 | $18.87 | $18.65 | $18.73 | $15.65 | 20,379 |
| 2017-11-29 | $18.89 | $18.95 | $18.83 | $18.90 | $15.79 | 10,689 |
| 2017-11-28 | $18.72 | $18.90 | $18.69 | $18.87 | $15.76 | 11,498 |
| 2017-11-27 | $18.69 | $18.69 | $18.49 | $18.57 | $15.51 | 10,579 |
| 2017-11-24 | $18.85 | $18.88 | $18.79 | $18.84 | $15.74 | 2,362 |
| 2017-11-22 | $18.72 | $18.76 | $18.62 | $18.64 | $15.57 | 8,845 |
| 2017-11-21 | $18.55 | $18.60 | $18.46 | $18.55 | $15.50 | 15,878 |
| 2017-11-20 | $18.61 | $18.65 | $18.55 | $18.64 | $15.57 | 18,731 |
| 2017-11-17 | $18.60 | $18.70 | $18.57 | $18.61 | $15.55 | 6,132 |
| 2017-11-16 | $18.53 | $18.55 | $18.47 | $18.50 | $15.45 | 11,902 |
| 2017-11-15 | $18.62 | $18.69 | $18.61 | $18.67 | $15.60 | 11,772 |
| 2017-11-14 | $18.52 | $18.69 | $18.52 | $18.63 | $15.56 | 157,426 |
| 2017-11-13 | $18.82 | $18.85 | $18.75 | $18.85 | $15.75 | 4,545 |
| 2017-11-10 | $19.20 | $19.25 | $19.19 | $19.25 | $16.08 | 67,661 |
| 2017-11-09 | $19.17 | $19.21 | $19.10 | $19.21 | $16.05 | 37,995 |
| 2017-11-08 | $19.32 | $19.44 | $19.28 | $19.44 | $16.24 | 12,569 |
| 2017-11-07 | $19.48 | $19.48 | $19.31 | $19.39 | $16.20 | 8,648 |
| 2017-11-06 | $19.24 | $19.25 | $19.18 | $19.25 | $16.08 | 5,319 |
| 2017-11-03 | $19.05 | $19.12 | $19.05 | $19.10 | $15.96 | 4,984 |
| 2017-11-02 | $19.34 | $19.67 | $19.34 | $19.66 | $16.42 | 8,398 |
| 2017-11-01 | $19.10 | $19.10 | $18.94 | $19.01 | $15.88 | 3,308 |
| 2017-10-31 | $19.08 | $19.15 | $19.06 | $19.13 | $15.98 | 5,791 |
| 2017-10-30 | $18.88 | $18.96 | $18.88 | $18.95 | $15.83 | 7,101 |
| 2017-10-27 | $18.73 | $18.85 | $18.73 | $18.84 | $15.74 | 17,748 |
| 2017-10-26 | $19.27 | $19.34 | $19.24 | $19.34 | $16.16 | 21,822 |
| 2017-10-25 | $19.58 | $19.58 | $19.49 | $19.55 | $16.33 | 17,995 |
| 2017-10-24 | $19.58 | $19.69 | $19.56 | $19.60 | $16.37 | 9,555 |
| 2017-10-23 | $19.77 | $19.77 | $19.66 | $19.66 | $16.42 | 4,479 |
| 2017-10-20 | $19.94 | $19.95 | $19.85 | $19.95 | $16.67 | 8,358 |
| 2017-10-19 | $19.71 | $19.81 | $19.71 | $19.81 | $16.55 | 3,699 |
| 2017-10-18 | $19.79 | $19.87 | $19.75 | $19.87 | $16.60 | 6,579 |
| 2017-10-17 | $19.64 | $19.70 | $19.60 | $19.70 | $16.46 | 5,106 |
| 2017-10-16 | $19.71 | $19.71 | $19.64 | $19.65 | $16.41 | 21,754 |
| 2017-10-13 | $19.73 | $19.86 | $19.73 | $19.81 | $16.55 | 14,354 |
| 2017-10-12 | $20.04 | $20.06 | $19.72 | $19.83 | $16.57 | 16,099 |
| 2017-10-11 | $19.98 | $20.00 | $19.10 | $19.69 | $16.45 | 15,468 |
| 2017-10-10 | $19.94 | $20.00 | $19.87 | $20.00 | $16.71 | 3,498 |
| 2017-10-09 | $19.73 | $19.79 | $19.73 | $19.79 | $16.53 | 5,219 |
| 2017-10-06 | $19.75 | $19.83 | $19.72 | $19.83 | $16.57 | 17,103 |
| 2017-10-05 | $19.73 | $19.75 | $19.69 | $19.73 | $16.48 | 6,302 |
| 2017-10-04 | $19.63 | $19.63 | $19.52 | $19.58 | $16.36 | 7,848 |
| 2017-10-03 | $20.01 | $20.07 | $19.90 | $20.06 | $16.76 | 29,058 |
| 2017-10-02 | $19.89 | $19.95 | $19.85 | $19.91 | $16.63 | 4,223 |
| 2017-09-29 | $20.00 | $20.06 | $19.95 | $20.06 | $16.76 | 10,186 |
| 2017-09-28 | $19.86 | $19.92 | $19.86 | $19.90 | $16.62 | 9,310 |
| 2017-09-27 | $19.67 | $19.74 | $19.60 | $19.74 | $16.49 | 3,352 |
| 2017-09-26 | $19.57 | $19.64 | $19.55 | $19.64 | $16.41 | 71,784 |
| 2017-09-25 | $19.76 | $19.76 | $19.56 | $19.61 | $16.38 | 2,751 |
| 2017-09-22 | $19.92 | $19.92 | $19.80 | $19.88 | $16.61 | 6,546 |
| 2017-09-21 | $19.86 | $20.05 | $19.82 | $19.82 | $16.56 | 33,445 |
| 2017-09-20 | $19.77 | $19.83 | $19.62 | $19.73 | $16.48 | 14,539 |
| 2017-09-19 | $19.84 | $19.87 | $19.74 | $19.87 | $16.60 | 7,069 |
| 2017-09-18 | $19.72 | $19.72 | $19.53 | $19.64 | $16.41 | 12,469 |
| 2017-09-15 | $19.39 | $19.41 | $19.30 | $19.36 | $16.17 | 5,150 |
| 2017-09-14 | $19.31 | $19.48 | $19.31 | $19.48 | $16.27 | 7,794 |
| 2017-09-13 | $19.58 | $19.58 | $19.40 | $19.49 | $16.28 | 12,722 |
| 2017-09-12 | $19.47 | $19.61 | $19.47 | $19.61 | $16.38 | 4,066 |
| 2017-09-11 | $19.27 | $19.34 | $19.24 | $19.28 | $16.11 | 10,584 |
| 2017-09-08 | $19.15 | $19.21 | $19.11 | $19.21 | $16.05 | 3,754 |
| 2017-09-07 | $19.13 | $19.19 | $19.09 | $19.19 | $16.03 | 74,197 |
| 2017-09-06 | $18.96 | $19.04 | $18.93 | $19.04 | $15.91 | 15,338 |
| 2017-09-05 | $19.38 | $19.38 | $19.22 | $19.34 | $16.16 | 12,215 |
| 2017-09-01 | $19.60 | $19.70 | $19.59 | $19.68 | $16.44 | 4,700 |
| 2017-08-31 | $19.38 | $19.46 | $19.34 | $19.46 | $16.26 | 10,534 |
| 2017-08-30 | $19.50 | $19.55 | $19.43 | $19.50 | $16.29 | 8,545 |
| 2017-08-29 | $19.49 | $19.55 | $19.49 | $19.52 | $16.30 | 8,816 |
| 2017-08-28 | $19.64 | $19.67 | $19.60 | $19.64 | $16.41 | 29,245 |
| 2017-08-25 | $19.40 | $19.59 | $19.40 | $19.51 | $16.30 | 11,078 |
| 2017-08-24 | $19.47 | $19.47 | $19.32 | $19.32 | $16.14 | 19,900 |
| 2017-08-23 | $19.35 | $19.35 | $19.27 | $19.33 | $16.15 | 3,868 |
| 2017-08-22 | $19.25 | $19.38 | $19.25 | $19.37 | $16.18 | 19,194 |
| 2017-08-21 | $19.35 | $19.40 | $19.32 | $19.39 | $16.20 | 34,567 |
| 2017-08-18 | $19.26 | $19.37 | $19.24 | $19.27 | $16.10 | 163,530 |
| 2017-08-17 | $19.52 | $19.53 | $19.23 | $19.23 | $16.06 | 74,609 |
| 2017-08-16 | $19.61 | $19.63 | $19.45 | $19.62 | $16.39 | 9,596 |
| 2017-08-15 | $19.61 | $19.62 | $19.54 | $19.62 | $16.39 | 13,206 |
| 2017-08-14 | $19.84 | $19.86 | $19.72 | $19.72 | $16.47 | 57,679 |
| 2017-08-11 | $19.65 | $19.71 | $19.61 | $19.67 | $16.43 | 7,664 |
| 2017-08-10 | $19.68 | $19.68 | $19.57 | $19.66 | $16.42 | 4,601 |
| 2017-08-09 | $19.87 | $19.90 | $19.79 | $19.90 | $16.62 | 3,166 |
| 2017-08-08 | $20.11 | $20.11 | $19.93 | $19.93 | $16.65 | 2,812 |
| 2017-08-07 | $20.21 | $20.21 | $20.17 | $20.21 | $16.88 | 3,367 |
| 2017-08-04 | $20.30 | $20.30 | $20.08 | $20.21 | $16.88 | 6,221 |
| 2017-08-03 | $20.22 | $20.27 | $20.18 | $20.26 | $16.92 | 8,756 |
| 2017-08-02 | $20.15 | $20.29 | $20.15 | $20.28 | $16.94 | 15,655 |
| 2017-08-01 | $20.33 | $20.36 | $20.20 | $20.24 | $16.91 | 33,697 |
| 2017-07-31 | $20.18 | $20.35 | $20.14 | $20.35 | $17.00 | 88,598 |
| 2017-07-28 | $20.27 | $20.37 | $20.21 | $20.28 | $16.94 | 19,451 |
| 2017-07-27 | $20.19 | $20.19 | $20.02 | $20.09 | $16.78 | 4,767 |
| 2017-07-26 | $19.93 | $20.07 | $19.83 | $20.07 | $16.77 | 6,970 |
| 2017-07-25 | $19.93 | $19.93 | $19.82 | $19.92 | $16.64 | 4,387 |
| 2017-07-24 | $19.70 | $19.79 | $19.68 | $19.79 | $16.53 | 8,106 |
| 2017-07-21 | $19.83 | $20.01 | $19.83 | $19.86 | $16.59 | 4,244 |
| 2017-07-20 | $19.65 | $19.89 | $19.65 | $19.88 | $16.61 | 7,651 |
| 2017-07-19 | $19.95 | $20.01 | $19.87 | $20.00 | $16.71 | 17,741 |
| 2017-07-18 | $19.98 | $20.02 | $19.94 | $19.97 | $16.68 | 7,868 |
| 2017-07-17 | $19.82 | $19.95 | $19.82 | $19.95 | $16.67 | 484,804 |
| 2017-07-14 | $19.81 | $19.98 | $19.81 | $19.98 | $16.69 | 5,291 |
| 2017-07-13 | $19.73 | $19.84 | $19.72 | $19.84 | $16.57 | 4,598 |
| 2017-07-12 | $19.71 | $19.71 | $19.63 | $19.71 | $16.46 | 14,350 |
| 2017-07-11 | $19.55 | $19.68 | $19.54 | $19.68 | $16.44 | 2,571 |
| 2017-07-10 | $19.71 | $19.76 | $19.59 | $19.76 | $16.51 | 10,596 |
| 2017-07-07 | $19.52 | $19.73 | $19.52 | $19.73 | $16.48 | 12,435 |
| 2017-07-06 | $19.62 | $19.78 | $19.57 | $19.72 | $16.47 | 6,041 |
| 2017-07-05 | $19.64 | $19.66 | $19.59 | $19.66 | $16.42 | 11,847 |
| 2017-07-03 | $19.52 | $19.69 | $19.52 | $19.67 | $16.43 | 9,713 |
| 2017-06-30 | $19.29 | $19.33 | $19.12 | $19.30 | $16.12 | 12,404 |
| 2017-06-29 | $19.48 | $19.48 | $19.19 | $19.29 | $16.11 | 10,067 |
| 2017-06-28 | $19.14 | $19.27 | $19.12 | $19.26 | $16.09 | 19,577 |
| 2017-06-27 | $18.93 | $19.07 | $18.91 | $19.07 | $15.93 | 5,780 |
| 2017-06-26 | $18.98 | $19.00 | $18.88 | $18.90 | $15.79 | 7,536 |
| 2017-06-23 | $18.86 | $18.88 | $18.79 | $18.84 | $15.74 | 6,811 |
| 2017-06-22 | $18.66 | $18.75 | $18.65 | $18.75 | $15.66 | 14,445 |
| 2017-06-21 | $18.93 | $18.93 | $18.81 | $18.92 | $15.80 | 15,671 |
| 2017-06-20 | $19.24 | $19.24 | $19.07 | $19.13 | $15.98 | 3,682 |
| 2017-06-19 | $19.14 | $19.18 | $19.05 | $19.11 | $15.96 | 5,885 |
| 2017-06-16 | $18.65 | $18.73 | $18.58 | $18.72 | $15.64 | 6,735 |
| 2017-06-15 | $18.64 | $18.70 | $18.63 | $18.70 | $15.62 | 15,783 |
| 2017-06-14 | $19.08 | $19.08 | $18.98 | $19.06 | $15.92 | 45,261 |
| 2017-06-13 | $18.97 | $19.03 | $18.86 | $18.90 | $15.79 | 6,748 |
| 2017-06-12 | $18.80 | $18.87 | $18.75 | $18.85 | $15.75 | 6,490 |
| 2017-06-09 | $18.91 | $18.99 | $18.89 | $18.96 | $15.84 | 7,440 |
| 2017-06-08 | $18.85 | $18.98 | $18.81 | $18.98 | $15.85 | 10,275 |
| 2017-06-07 | $18.79 | $18.85 | $18.72 | $18.85 | $15.75 | 6,882 |
| 2017-06-06 | $18.75 | $18.85 | $18.74 | $18.85 | $15.75 | 8,790 |
| 2017-06-05 | $18.70 | $18.82 | $18.70 | $18.80 | $15.70 | 21,376 |
| 2017-06-02 | $18.84 | $18.89 | $18.75 | $18.87 | $15.76 | 8,179 |
| 2017-06-01 | $18.71 | $18.86 | $18.71 | $18.86 | $15.75 | 6,682 |
| 2017-05-31 | $18.80 | $18.82 | $18.69 | $18.74 | $15.65 | 11,637 |
| 2017-05-30 | $18.68 | $18.69 | $18.62 | $18.67 | $15.60 | 15,658 |
| 2017-05-26 | $18.90 | $18.98 | $18.90 | $18.98 | $15.85 | 9,405 |
| 2017-05-25 | $18.91 | $19.03 | $18.91 | $19.03 | $15.90 | 5,527 |
| 2017-05-24 | $18.89 | $18.98 | $18.89 | $18.95 | $15.83 | 21,451 |
| 2017-05-23 | $18.98 | $19.08 | $18.95 | $19.00 | $15.87 | 10,176 |
| 2017-05-22 | $19.05 | $19.05 | $18.91 | $18.97 | $15.85 | 8,475 |
| 2017-05-19 | $18.94 | $18.96 | $18.89 | $18.95 | $15.83 | 10,716 |
| 2017-05-18 | $18.62 | $18.77 | $18.62 | $18.74 | $15.65 | 13,297 |
| 2017-05-17 | $18.91 | $18.91 | $18.77 | $18.82 | $15.72 | 18,483 |
| 2017-05-16 | $19.12 | $19.20 | $19.06 | $19.17 | $16.01 | 67,409 |
| 2017-05-15 | $18.96 | $18.99 | $18.89 | $18.91 | $15.80 | 1,177,071 |
| 2017-05-12 | $18.77 | $18.86 | $18.70 | $18.83 | $15.73 | 64,907 |
| 2017-05-11 | $18.64 | $18.71 | $18.63 | $18.71 | $15.63 | 3,734 |
| 2017-05-10 | $18.69 | $18.77 | $18.64 | $18.75 | $15.66 | 223,320 |
| 2017-05-09 | $18.91 | $18.91 | $18.72 | $18.74 | $15.65 | 25,931 |
| 2017-05-08 | $18.83 | $18.89 | $18.81 | $18.89 | $15.78 | 5,016 |
| 2017-05-05 | $18.84 | $18.93 | $18.80 | $18.89 | $15.78 | 19,769 |
| 2017-05-04 | $18.64 | $18.74 | $18.56 | $18.74 | $15.65 | 17,992 |
| 2017-05-03 | $18.43 | $18.45 | $18.36 | $18.43 | $15.40 | 4,612 |
| 2017-05-02 | $18.42 | $18.44 | $18.35 | $18.44 | $15.40 | 8,255 |
| 2017-05-01 | $18.51 | $18.54 | $18.39 | $18.50 | $15.45 | 8,309 |
| 2017-04-28 | $18.13 | $18.24 | $18.13 | $18.20 | $15.20 | 3,463 |
| 2017-04-27 | $17.72 | $17.81 | $17.63 | $17.80 | $14.87 | 8,248 |
| 2017-04-26 | $17.75 | $17.79 | $17.65 | $17.65 | $14.74 | 7,803 |
| 2017-04-25 | $17.77 | $17.85 | $17.77 | $17.85 | $14.91 | 2,240 |
| 2017-04-24 | $17.63 | $17.72 | $17.60 | $17.72 | $14.80 | 13,656 |
| 2017-04-21 | $16.92 | $16.98 | $16.89 | $16.89 | $14.11 | 7,658 |
| 2017-04-20 | $17.07 | $17.11 | $17.04 | $17.09 | $14.28 | 2,998 |
| 2017-04-19 | $16.70 | $16.83 | $16.70 | $16.71 | $13.96 | 5,674 |
| 2017-04-18 | $16.68 | $16.74 | $16.66 | $16.70 | $13.95 | 8,582 |
| 2017-04-17 | $16.81 | $16.90 | $16.79 | $16.90 | $14.12 | 7,583 |
| 2017-04-13 | $16.73 | $16.77 | $16.66 | $16.72 | $13.97 | 4,408 |
| 2017-04-12 | $16.75 | $16.88 | $16.69 | $16.85 | $14.08 | 17,142 |
| 2017-04-11 | $16.76 | $16.83 | $16.71 | $16.83 | $14.06 | 9,502 |
| 2017-04-10 | $16.86 | $16.87 | $16.75 | $16.80 | $14.03 | 14,154 |
| 2017-04-07 | $16.87 | $16.90 | $16.80 | $16.85 | $14.08 | 3,382 |
| 2017-04-06 | $17.13 | $17.15 | $17.07 | $17.15 | $14.33 | 6,847 |
| 2017-04-05 | $17.29 | $17.32 | $17.20 | $17.30 | $14.45 | 5,024 |
| 2017-04-04 | $17.23 | $17.25 | $17.19 | $17.25 | $14.41 | 3,558 |
| 2017-04-03 | $17.20 | $17.22 | $17.14 | $17.21 | $14.38 | 7,248 |
| 2017-03-31 | $17.21 | $17.21 | $17.11 | $17.13 | $14.31 | 6,926 |
| 2017-03-30 | $17.13 | $17.13 | $17.04 | $17.05 | $14.24 | 7,212 |
| 2017-03-29 | $17.17 | $17.25 | $17.07 | $17.19 | $14.36 | 24,456 |
| 2017-03-28 | $17.38 | $17.47 | $17.35 | $17.45 | $14.58 | 26,429 |
| 2017-03-27 | $17.18 | $17.33 | $17.18 | $17.33 | $14.48 | 2,553 |
| 2017-03-24 | $17.11 | $17.38 | $17.11 | $17.25 | $14.41 | 5,619 |
| 2017-03-23 | $17.07 | $17.20 | $17.07 | $17.17 | $14.34 | 9,634 |
| 2017-03-22 | $16.86 | $17.12 | $16.86 | $17.03 | $13.71 | 7,702 |
| 2017-03-21 | $17.31 | $17.31 | $17.06 | $17.12 | $13.78 | 5,369 |
| 2017-03-20 | $17.35 | $17.45 | $17.33 | $17.37 | $13.98 | 5,840 |
| 2017-03-17 | $17.41 | $17.50 | $17.39 | $17.47 | $14.06 | 8,203 |
| 2017-03-16 | $17.53 | $17.53 | $17.23 | $17.33 | $13.95 | 15,243 |
| 2017-03-15 | $17.57 | $17.87 | $17.48 | $17.87 | $14.03 | 6,539 |
| 2017-03-14 | $17.48 | $17.52 | $17.38 | $17.52 | $13.75 | 8,174 |
| 2017-03-13 | $17.45 | $17.55 | $17.44 | $17.46 | $13.71 | 16,069 |
| 2017-03-10 | $17.33 | $17.52 | $17.33 | $17.48 | $13.72 | 38,832 |
| 2017-03-09 | $17.17 | $17.33 | $17.17 | $17.27 | $13.56 | 9,454 |
| 2017-03-08 | $17.09 | $17.16 | $17.08 | $17.16 | $13.47 | 11,079 |
| 2017-03-07 | $17.03 | $17.19 | $17.03 | $17.14 | $13.46 | 9,341 |
| 2017-03-06 | $17.13 | $17.25 | $17.13 | $17.25 | $13.54 | 8,637 |
| 2017-03-03 | $17.11 | $17.30 | $17.11 | $17.30 | $13.58 | 22,939 |
| 2017-03-02 | $17.05 | $17.05 | $16.96 | $17.05 | $13.39 | 5,121 |
| 2017-03-01 | $17.03 | $17.20 | $17.03 | $17.16 | $13.47 | 3,349 |
| 2017-02-28 | $16.59 | $16.80 | $16.59 | $16.74 | $13.14 | 8,889 |
| 2017-02-27 | $16.95 | $16.95 | $16.88 | $16.91 | $13.28 | 5,407 |
| 2017-02-24 | $16.82 | $16.82 | $16.74 | $16.79 | $13.18 | 4,610 |
| 2017-02-23 | $17.01 | $17.07 | $17.01 | $17.04 | $13.38 | 5,782 |
| 2017-02-22 | $16.88 | $17.12 | $16.88 | $17.10 | $13.43 | 20,772 |
| 2017-02-21 | $17.20 | $17.28 | $17.19 | $17.25 | $13.54 | 14,788 |
| 2017-02-17 | $17.36 | $17.40 | $17.32 | $17.34 | $13.61 | 2,463 |
| 2017-02-16 | $17.37 | $17.43 | $17.36 | $17.43 | $13.68 | 3,328 |
| 2017-02-15 | $17.27 | $17.32 | $17.24 | $17.25 | $13.54 | 4,798 |
| 2017-02-14 | $16.90 | $16.97 | $16.90 | $16.94 | $13.30 | 12,130 |
| 2017-02-13 | $16.89 | $16.92 | $16.84 | $16.92 | $13.28 | 7,804 |
| 2017-02-10 | $16.82 | $16.95 | $16.82 | $16.94 | $13.30 | 3,886 |
| 2017-02-09 | $16.87 | $17.00 | $16.87 | $17.00 | $13.35 | 12,607 |
| 2017-02-08 | $16.81 | $16.95 | $16.81 | $16.95 | $13.31 | 14,519 |
| 2017-02-07 | $16.86 | $17.03 | $16.86 | $16.97 | $13.32 | 9,852 |
| 2017-02-06 | $17.05 | $17.06 | $16.88 | $17.02 | $13.36 | 38,224 |
| 2017-02-03 | $17.24 | $17.36 | $17.24 | $17.36 | $13.63 | 6,706 |
| 2017-02-02 | $17.38 | $17.38 | $17.21 | $17.22 | $13.52 | 7,970 |
| 2017-02-01 | $16.82 | $16.83 | $16.64 | $16.76 | $13.16 | 8,609 |
| 2017-01-31 | $16.70 | $16.75 | $16.61 | $16.72 | $13.13 | 24,381 |
| 2017-01-30 | $16.42 | $16.58 | $16.41 | $16.50 | $12.95 | 8,186 |
| 2017-01-27 | $16.53 | $16.60 | $16.52 | $16.60 | $13.03 | 3,212 |
| 2017-01-26 | $16.54 | $16.57 | $16.44 | $16.57 | $13.01 | 5,167 |
| 2017-01-25 | $16.50 | $16.57 | $16.46 | $16.57 | $13.01 | 24,913 |
| 2017-01-24 | $16.18 | $16.20 | $16.09 | $16.12 | $12.66 | 11,670 |
| 2017-01-23 | $16.21 | $16.25 | $16.13 | $16.19 | $12.71 | 13,288 |
| 2017-01-20 | $16.29 | $16.29 | $16.15 | $16.19 | $12.71 | 30,891 |
| 2017-01-19 | $15.98 | $16.02 | $15.91 | $16.01 | $12.57 | 156,358 |
| 2017-01-18 | $15.95 | $16.00 | $15.91 | $15.97 | $12.54 | 23,619 |
| 2017-01-17 | $15.96 | $16.00 | $15.91 | $15.97 | $12.54 | 6,170 |
| 2017-01-13 | $15.94 | $15.98 | $15.88 | $15.97 | $12.54 | 4,984 |
| 2017-01-12 | $15.65 | $15.78 | $15.65 | $15.77 | $12.38 | 11,949 |
| 2017-01-11 | $15.32 | $15.50 | $15.32 | $15.46 | $12.14 | 2,401 |
| 2017-01-10 | $15.52 | $15.60 | $15.45 | $15.47 | $12.15 | 9,505 |
| 2017-01-09 | $15.45 | $15.49 | $15.40 | $15.47 | $12.15 | 11,064 |
| 2017-01-06 | $15.60 | $15.74 | $15.60 | $15.67 | $12.30 | 11,059 |
| 2017-01-05 | $15.52 | $15.61 | $15.50 | $15.59 | $12.24 | 7,037 |
| 2017-01-04 | $15.29 | $15.40 | $15.27 | $15.40 | $12.09 | 12,551 |
| 2017-01-03 | $15.30 | $15.39 | $15.29 | $15.32 | $12.03 | 4,332 |
| 2016-12-30 | $15.16 | $15.24 | $15.15 | $15.18 | $11.92 | 9,420 |
| 2016-12-29 | $15.12 | $15.23 | $15.12 | $15.19 | $11.93 | 10,386 |
| 2016-12-28 | $15.04 | $15.04 | $14.88 | $14.94 | $11.73 | 41,111 |
| 2016-12-27 | $15.09 | $15.16 | $15.09 | $15.13 | $11.88 | 2,915 |
| 2016-12-23 | $15.08 | $15.09 | $15.05 | $15.08 | $11.84 | 6,647 |
| 2016-12-22 | $15.03 | $15.03 | $14.97 | $14.97 | $11.75 | 17,677 |
| 2016-12-21 | $14.97 | $15.01 | $14.93 | $15.01 | $11.78 | 11,138 |
| 2016-12-20 | $14.86 | $14.88 | $14.83 | $14.85 | $11.66 | 14,802 |
| 2016-12-19 | $15.08 | $15.08 | $14.91 | $14.91 | $11.71 | 3,386 |
| 2016-12-16 | $15.03 | $15.08 | $14.97 | $15.01 | $11.78 | 8,869 |
| 2016-12-15 | $15.13 | $15.22 | $15.09 | $15.16 | $11.90 | 7,741 |
| 2016-12-14 | $15.37 | $15.48 | $15.14 | $15.14 | $11.89 | 3,377 |
| 2016-12-13 | $15.32 | $15.44 | $15.32 | $15.38 | $12.07 | 9,695 |
| 2016-12-12 | $15.24 | $15.24 | $15.15 | $15.18 | $11.92 | 10,277 |
| 2016-12-09 | $15.24 | $15.25 | $15.13 | $15.24 | $11.96 | 13,517 |
| 2016-12-08 | $15.13 | $15.30 | $15.13 | $15.29 | $12.00 | 57,689 |
| 2016-12-07 | $15.01 | $15.13 | $15.01 | $15.13 | $11.87 | 3,023 |
| 2016-12-06 | $14.96 | $15.10 | $14.95 | $15.01 | $11.78 | 2,923 |
| 2016-12-05 | $14.78 | $14.90 | $14.78 | $14.90 | $11.70 | 7,066 |
| 2016-12-02 | $14.70 | $14.75 | $14.62 | $14.62 | $11.48 | 10,907 |
| 2016-12-01 | $14.66 | $14.66 | $14.51 | $14.56 | $11.43 | 23,110 |
| 2016-11-30 | $14.65 | $14.65 | $14.53 | $14.63 | $11.49 | 3,552 |
| 2016-11-29 | $14.61 | $14.74 | $14.61 | $14.70 | $11.54 | 7,793 |
| 2016-11-28 | $14.68 | $14.70 | $14.66 | $14.66 | $11.51 | 4,649 |
| 2016-11-25 | $14.67 | $14.71 | $14.67 | $14.71 | $11.55 | 2,408 |
| 2016-11-23 | $14.57 | $14.63 | $14.53 | $14.58 | $11.44 | 57,229 |
| 2016-11-22 | $14.77 | $14.81 | $14.73 | $14.77 | $11.60 | 12,178 |
| 2016-11-21 | $14.75 | $14.75 | $14.65 | $14.68 | $11.52 | 59,029 |
| 2016-11-18 | $14.68 | $14.68 | $14.65 | $14.66 | $11.51 | 10,823 |
| 2016-11-17 | $14.65 | $14.67 | $14.59 | $14.63 | $11.48 | 7,438 |
| 2016-11-16 | $14.66 | $14.68 | $14.55 | $14.67 | $11.52 | 9,463 |
| 2016-11-15 | $14.78 | $14.90 | $14.78 | $14.90 | $11.70 | 7,563 |
| 2016-11-14 | $14.87 | $14.95 | $14.87 | $14.92 | $11.71 | 5,011 |
| 2016-11-11 | $14.97 | $15.10 | $14.96 | $15.10 | $11.85 | 5,551 |
| 2016-11-10 | $15.03 | $15.18 | $14.95 | $15.18 | $11.92 | 6,247 |
| 2016-11-09 | $15.06 | $15.26 | $15.06 | $15.26 | $11.98 | 7,451 |
| 2016-11-08 | $15.09 | $15.23 | $15.09 | $15.22 | $11.95 | 3,493 |
| 2016-11-07 | $15.06 | $15.10 | $15.05 | $15.09 | $11.85 | 10,364 |
| 2016-11-04 | $14.82 | $14.96 | $14.82 | $14.88 | $11.68 | 4,278 |
| 2016-11-03 | $15.08 | $15.08 | $14.94 | $15.00 | $11.77 | 6,861 |
| 2016-11-02 | $15.07 | $15.08 | $14.91 | $14.95 | $11.74 | 8,993 |
| 2016-11-01 | $15.45 | $15.45 | $15.10 | $15.18 | $11.92 | 13,253 |
| 2016-10-31 | $15.34 | $15.49 | $15.31 | $15.48 | $12.15 | 10,933 |
| 2016-10-28 | $15.32 | $15.36 | $15.26 | $15.36 | $12.06 | 2,378 |
| 2016-10-27 | $15.61 | $15.62 | $15.58 | $15.58 | $12.23 | 2,601 |
| 2016-10-26 | $15.47 | $15.47 | $15.36 | $15.41 | $12.09 | 7,070 |
| 2016-10-25 | $15.52 | $15.59 | $15.51 | $15.54 | $12.20 | 5,815 |
| 2016-10-24 | $15.47 | $15.52 | $15.38 | $15.41 | $12.10 | 15,743 |
| 2016-10-21 | $15.43 | $15.43 | $15.39 | $15.42 | $12.10 | 56,024 |
| 2016-10-20 | $15.32 | $15.40 | $15.32 | $15.37 | $12.07 | 5,768 |
| 2016-10-19 | $15.41 | $15.47 | $15.37 | $15.47 | $12.15 | 16,655 |
| 2016-10-18 | $15.28 | $15.30 | $15.26 | $15.30 | $12.01 | 5,009 |
| 2016-10-17 | $15.02 | $15.03 | $14.92 | $14.99 | $11.77 | 6,408 |
| 2016-10-14 | $14.93 | $14.95 | $14.85 | $14.91 | $11.71 | 4,812 |
| 2016-10-13 | $14.65 | $14.77 | $14.61 | $14.76 | $11.59 | 4,772 |
| 2016-10-12 | $14.76 | $14.80 | $14.71 | $14.71 | $11.55 | 19,009 |
| 2016-10-11 | $14.66 | $14.66 | $14.56 | $14.56 | $11.43 | 3,016 |
| 2016-10-10 | $14.77 | $14.82 | $14.75 | $14.75 | $11.58 | 1,512 |
| 2016-10-07 | $14.89 | $14.91 | $14.81 | $14.89 | $11.69 | 2,741 |
| 2016-10-06 | $14.84 | $14.85 | $14.77 | $14.83 | $11.64 | 10,543 |
| 2016-10-05 | $14.58 | $14.68 | $14.57 | $14.68 | $11.53 | 3,024 |
| 2016-10-04 | $14.45 | $14.60 | $14.45 | $14.60 | $11.46 | 5,337 |
| 2016-10-03 | $14.62 | $14.67 | $14.50 | $14.52 | $11.40 | 10,984 |
| 2016-09-30 | $14.45 | $14.74 | $14.45 | $14.74 | $11.57 | 24,718 |
| 2016-09-29 | $14.56 | $14.59 | $14.33 | $14.42 | $11.32 | 4,229 |
| 2016-09-28 | $14.54 | $14.60 | $14.39 | $14.50 | $11.38 | 26,795 |
| 2016-09-27 | $14.10 | $14.25 | $14.08 | $14.19 | $11.14 | 788,244 |
| 2016-09-26 | $14.36 | $14.41 | $14.29 | $14.36 | $11.27 | 19,484 |
| 2016-09-23 | $14.51 | $14.51 | $14.39 | $14.45 | $11.34 | 82,754 |
| 2016-09-22 | $14.61 | $14.70 | $14.50 | $14.54 | $11.42 | 15,010 |
| 2016-09-21 | $14.47 | $14.64 | $14.45 | $14.64 | $11.49 | 13,864 |
| 2016-09-20 | $14.41 | $14.45 | $14.38 | $14.42 | $11.32 | 7,612 |
| 2016-09-19 | $14.42 | $14.43 | $14.33 | $14.39 | $11.30 | 14,312 |
| 2016-09-16 | $14.25 | $14.29 | $14.21 | $14.25 | $11.18 | 6,908 |
| 2016-09-15 | $14.36 | $14.60 | $14.36 | $14.51 | $11.39 | 4,793 |
| 2016-09-14 | $14.53 | $14.53 | $14.38 | $14.41 | $11.31 | 2,718 |
| 2016-09-13 | $14.47 | $14.54 | $14.44 | $14.49 | $11.38 | 4,080 |
| 2016-09-12 | $14.50 | $14.71 | $14.50 | $14.71 | $11.55 | 243,247 |
| 2016-09-09 | $14.78 | $14.78 | $14.65 | $14.65 | $11.50 | 19,052 |
| 2016-09-08 | $14.86 | $14.92 | $14.77 | $14.82 | $11.63 | 33,786 |
| 2016-09-07 | $14.78 | $14.81 | $14.72 | $14.79 | $11.61 | 10,621 |
| 2016-09-06 | $14.77 | $14.79 | $14.70 | $14.76 | $11.59 | 9,757 |
| 2016-09-02 | $14.71 | $14.71 | $14.65 | $14.70 | $11.54 | 8,860 |
| 2016-09-01 | $14.70 | $14.70 | $14.53 | $14.64 | $11.49 | 5,087 |
| 2016-08-31 | $14.63 | $14.65 | $14.56 | $14.65 | $11.50 | 8,556 |
| 2016-08-30 | $14.38 | $14.49 | $14.35 | $14.48 | $11.37 | 7,609 |
| 2016-08-29 | $14.30 | $14.39 | $14.29 | $14.31 | $11.23 | 33,514 |
| 2016-08-26 | $14.40 | $14.53 | $14.22 | $14.33 | $11.25 | 9,022 |
| 2016-08-25 | $14.33 | $14.38 | $14.30 | $14.38 | $11.29 | 1,556 |
| 2016-08-24 | $14.36 | $14.40 | $14.28 | $14.29 | $11.22 | 6,983 |
| 2016-08-23 | $14.24 | $14.31 | $14.10 | $14.10 | $11.07 | 4,125 |
| 2016-08-22 | $14.06 | $14.13 | $14.02 | $14.10 | $11.07 | 8,097 |
| 2016-08-19 | $13.99 | $14.10 | $13.99 | $14.10 | $11.07 | 3,140 |
| 2016-08-18 | $14.00 | $14.05 | $13.96 | $13.99 | $10.98 | 5,488 |
| 2016-08-17 | $13.90 | $13.99 | $13.87 | $13.99 | $10.98 | 6,588 |
| 2016-08-16 | $13.91 | $13.97 | $13.87 | $13.87 | $10.89 | 5,662 |
| 2016-08-15 | $13.85 | $13.86 | $13.79 | $13.79 | $10.83 | 6,735 |
| 2016-08-12 | $13.82 | $13.87 | $13.74 | $13.84 | $10.87 | 5,625 |
| 2016-08-11 | $13.84 | $13.92 | $13.84 | $13.88 | $10.89 | 2,678 |
| 2016-08-10 | $13.84 | $13.90 | $13.83 | $13.86 | $10.88 | 7,055 |
| 2016-08-09 | $13.75 | $13.89 | $13.70 | $13.89 | $10.90 | 61,934 |
| 2016-08-08 | $13.58 | $13.62 | $13.54 | $13.55 | $10.64 | 128,601 |
| 2016-08-05 | $13.45 | $13.65 | $13.41 | $13.60 | $10.67 | 66,169 |
| 2016-08-04 | $13.52 | $13.55 | $13.49 | $13.55 | $10.64 | 9,083 |
| 2016-08-03 | $13.40 | $13.43 | $13.36 | $13.41 | $10.52 | 5,500 |
| 2016-08-02 | $13.44 | $13.44 | $13.39 | $13.44 | $10.55 | 571,335 |
| 2016-08-01 | $13.48 | $13.60 | $13.48 | $13.48 | $10.58 | 9,348 |
| 2016-07-29 | $13.62 | $13.68 | $13.56 | $13.68 | $10.74 | 1,709 |
| 2016-07-28 | $13.43 | $13.54 | $13.36 | $13.54 | $10.63 | 23,511 |
| 2016-07-27 | $13.45 | $13.49 | $13.26 | $13.49 | $10.59 | 6,498 |
| 2016-07-26 | $13.38 | $13.44 | $13.30 | $13.38 | $10.50 | 14,885 |
| 2016-07-25 | $13.34 | $13.34 | $13.25 | $13.30 | $10.44 | 4,675 |
| 2016-07-22 | $13.36 | $13.42 | $13.31 | $13.33 | $10.46 | 12,694 |
| 2016-07-21 | $13.40 | $13.40 | $13.29 | $13.32 | $10.45 | 6,884 |
| 2016-07-20 | $13.30 | $13.40 | $13.29 | $13.38 | $10.50 | 15,048 |
| 2016-07-19 | $13.20 | $13.20 | $13.06 | $13.06 | $10.25 | 12,801 |
| 2016-07-18 | $13.07 | $13.20 | $13.06 | $13.07 | $10.26 | 11,558 |
| 2016-07-15 | $13.16 | $13.25 | $13.08 | $13.17 | $10.34 | 1,836 |
| 2016-07-14 | $13.25 | $13.25 | $13.15 | $13.15 | $10.32 | 8,556 |
| 2016-07-13 | $13.01 | $13.12 | $13.01 | $13.02 | $10.22 | 10,322 |
| 2016-07-12 | $13.06 | $13.20 | $13.01 | $13.14 | $10.32 | 18,741 |
| 2016-07-11 | $12.85 | $12.95 | $12.84 | $12.87 | $10.10 | 5,797 |
| 2016-07-08 | $12.60 | $12.75 | $12.60 | $12.73 | $9.99 | 19,028 |
| 2016-07-07 | $12.44 | $12.44 | $12.28 | $12.30 | $9.66 | 19,038 |
| 2016-07-06 | $12.14 | $12.28 | $12.04 | $12.19 | $9.57 | 18,133 |
| 2016-07-05 | $12.71 | $12.71 | $12.48 | $12.52 | $9.83 | 17,331 |
| 2016-07-01 | $13.25 | $13.25 | $13.08 | $13.22 | $10.38 | 7,469 |
| 2016-06-30 | $13.15 | $13.33 | $13.09 | $13.33 | $10.47 | 7,393 |
| 2016-06-29 | $13.05 | $13.10 | $12.94 | $13.10 | $10.28 | 9,769 |
| 2016-06-28 | $12.87 | $12.90 | $12.72 | $12.87 | $10.10 | 29,009 |
| 2016-06-27 | $12.52 | $12.57 | $12.25 | $12.45 | $9.77 | 26,473 |
| 2016-06-24 | $13.05 | $13.25 | $12.89 | $13.24 | $10.39 | 58,528 |
| 2016-06-23 | $14.23 | $14.35 | $14.23 | $14.35 | $11.27 | 5,367 |
| 2016-06-22 | $14.03 | $14.08 | $13.98 | $14.00 | $10.99 | 9,313 |
| 2016-06-21 | $13.86 | $13.95 | $13.84 | $13.89 | $10.90 | 7,219 |
| 2016-06-20 | $13.80 | $13.90 | $13.77 | $13.90 | $10.91 | 8,479 |
| 2016-06-17 | $13.25 | $13.39 | $13.25 | $13.39 | $10.51 | 15,428 |
| 2016-06-16 | $13.00 | $13.30 | $12.92 | $13.15 | $10.32 | 12,397 |
| 2016-06-15 | $13.45 | $13.62 | $13.41 | $13.42 | $10.54 | 37,221 |
| 2016-06-14 | $13.53 | $13.53 | $13.35 | $13.40 | $10.52 | 14,017 |
| 2016-06-13 | $13.64 | $13.84 | $13.56 | $13.65 | $10.71 | 7,735 |
| 2016-06-10 | $14.04 | $14.04 | $13.82 | $13.82 | $10.85 | 8,830 |
| 2016-06-09 | $14.40 | $14.45 | $14.33 | $14.43 | $11.33 | 7,175 |
| 2016-06-08 | $14.64 | $14.65 | $14.63 | $14.63 | $11.49 | 2,349 |
| 2016-06-07 | $14.50 | $14.65 | $14.50 | $14.58 | $11.45 | 4,673 |
| 2016-06-06 | $14.44 | $14.49 | $14.38 | $14.48 | $11.37 | 4,215 |
| 2016-06-03 | $14.39 | $14.49 | $14.36 | $14.49 | $11.38 | 13,276 |
| 2016-06-02 | $14.28 | $14.40 | $14.28 | $14.40 | $11.31 | 11,686 |
| 2016-06-01 | $14.50 | $14.50 | $14.46 | $14.50 | $11.38 | 3,742 |
| 2016-05-31 | $14.50 | $14.50 | $14.40 | $14.48 | $11.37 | 4,028 |
| 2016-05-27 | $14.42 | $14.50 | $14.38 | $14.47 | $11.36 | 5,335 |
| 2016-05-26 | $14.33 | $14.35 | $14.27 | $14.34 | $11.25 | 3,864 |
| 2016-05-25 | $14.21 | $14.24 | $14.13 | $14.13 | $11.09 | 318,394 |
| 2016-05-24 | $13.91 | $14.00 | $13.89 | $13.96 | $10.96 | 9,271 |
| 2016-05-23 | $13.80 | $13.88 | $13.80 | $13.84 | $10.87 | 5,760 |
| 2016-05-20 | $13.85 | $13.90 | $13.81 | $13.90 | $10.91 | 1,538 |
| 2016-05-19 | $13.90 | $13.90 | $13.81 | $13.88 | $10.90 | 2,238 |
| 2016-05-18 | $13.67 | $13.82 | $13.67 | $13.74 | $10.79 | 3,539 |
| 2016-05-17 | $13.90 | $13.95 | $13.81 | $13.86 | $10.88 | 7,784 |
| 2016-05-16 | $13.81 | $13.85 | $13.75 | $13.81 | $10.84 | 4,562 |
| 2016-05-13 | $13.82 | $13.82 | $13.70 | $13.70 | $10.76 | 4,419 |
| 2016-05-12 | $14.02 | $14.07 | $13.91 | $13.91 | $10.92 | 4,024 |
| 2016-05-11 | $14.20 | $14.20 | $14.05 | $14.20 | $11.15 | 4,328 |
| 2016-05-10 | $14.13 | $14.20 | $14.13 | $14.20 | $11.15 | 7,540 |
| 2016-05-09 | $14.10 | $14.12 | $14.02 | $14.08 | $11.05 | 1,934 |
| 2016-05-06 | $14.02 | $14.12 | $13.94 | $14.12 | $11.09 | 5,052 |
| 2016-05-05 | $14.12 | $14.12 | $13.97 | $13.97 | $10.97 | 6,157 |
| 2016-05-04 | $14.16 | $14.20 | $14.12 | $14.16 | $11.11 | 3,169 |
| 2016-05-03 | $14.23 | $14.25 | $14.21 | $14.25 | $11.19 | 11,128 |
| 2016-05-02 | $14.32 | $14.49 | $14.32 | $14.49 | $11.38 | 5,306 |
| 2016-04-29 | $14.16 | $14.24 | $14.05 | $14.05 | $11.03 | 1,472 |
| 2016-04-28 | $13.60 | $13.61 | $13.53 | $13.55 | $10.64 | 11,119 |
| 2016-04-27 | $13.72 | $13.84 | $13.71 | $13.80 | $10.83 | 15,271 |
| 2016-04-26 | $13.64 | $13.70 | $13.56 | $13.57 | $10.65 | 9,597 |
| 2016-04-25 | $13.42 | $13.50 | $13.42 | $13.46 | $10.56 | 10,955 |
| 2016-04-22 | $13.55 | $13.60 | $13.45 | $13.48 | $10.58 | 11,387 |
| 2016-04-21 | $13.61 | $13.65 | $13.50 | $13.50 | $10.60 | 3,268 |
| 2016-04-20 | $13.60 | $13.65 | $13.53 | $13.65 | $10.72 | 2,807 |
| 2016-04-19 | $13.84 | $13.84 | $13.75 | $13.79 | $10.83 | 3,889 |
| 2016-04-18 | $13.63 | $13.65 | $13.61 | $13.61 | $10.69 | 4,811 |
| 2016-04-15 | $13.66 | $13.66 | $13.54 | $13.59 | $10.67 | 5,247 |
| 2016-04-14 | $13.51 | $13.64 | $13.51 | $13.55 | $10.64 | 46,113 |
| 2016-04-13 | $13.55 | $13.55 | $13.43 | $13.49 | $10.59 | 6,893 |
| 2016-04-12 | $13.42 | $13.48 | $13.36 | $13.48 | $10.58 | 10,076 |
| 2016-04-11 | $13.59 | $13.60 | $13.42 | $13.42 | $10.54 | 15,171 |
| 2016-04-08 | $13.47 | $13.48 | $13.32 | $13.48 | $10.58 | 2,142 |
| 2016-04-07 | $13.32 | $13.36 | $13.20 | $13.34 | $10.47 | 7,488 |
| 2016-04-06 | $13.63 | $13.75 | $13.59 | $13.75 | $10.79 | 7,295 |
| 2016-04-05 | $13.65 | $13.65 | $13.51 | $13.65 | $10.72 | 5,710 |
| 2016-04-04 | $13.94 | $13.94 | $13.85 | $13.93 | $10.94 | 39,229 |
| 2016-04-01 | $14.09 | $14.17 | $13.99 | $14.17 | $11.12 | 12,866 |
| 2016-03-31 | $14.22 | $14.29 | $14.15 | $14.29 | $11.22 | 93,937 |
| 2016-03-30 | $14.20 | $14.25 | $14.09 | $14.22 | $11.16 | 21,623 |
| 2016-03-29 | $13.76 | $14.09 | $13.76 | $14.09 | $11.06 | 12,957 |
| 2016-03-28 | $13.95 | $13.99 | $13.83 | $13.99 | $10.98 | 16,636 |
| 2016-03-24 | $13.75 | $13.95 | $13.73 | $13.73 | $10.78 | 13,197 |
| 2016-03-23 | $13.98 | $14.00 | $13.75 | $13.85 | $10.43 | 17,243 |
| 2016-03-22 | $13.90 | $14.08 | $13.84 | $13.95 | $10.50 | 20,630 |
| 2016-03-21 | $13.87 | $14.17 | $13.87 | $13.98 | $10.52 | 2,805 |
| 2016-03-18 | $13.96 | $14.16 | $13.96 | $14.16 | $10.66 | 7,673 |
| 2016-03-17 | $14.44 | $14.57 | $14.08 | $14.43 | $10.86 | 11,168 |
| 2016-03-16 | $14.52 | $14.60 | $14.47 | $14.60 | $10.69 | 1,550 |
| 2016-03-15 | $14.45 | $14.55 | $14.35 | $14.55 | $10.66 | 1,200 |
| 2016-03-14 | $14.35 | $14.57 | $14.35 | $14.57 | $10.67 | 3,005 |
| 2016-03-11 | $14.39 | $14.57 | $14.31 | $14.57 | $10.67 | 6,849 |
| 2016-03-10 | $14.11 | $14.37 | $14.05 | $14.37 | $10.53 | 2,853 |
| 2016-03-09 | $13.97 | $14.11 | $13.95 | $13.98 | $10.24 | 2,498 |
| 2016-03-08 | $13.96 | $14.11 | $13.90 | $14.01 | $10.26 | 4,887 |
| 2016-03-07 | $14.03 | $14.14 | $13.99 | $14.14 | $10.36 | 7,540 |
| 2016-03-04 | $14.04 | $14.11 | $13.97 | $14.11 | $10.34 | 3,804 |
| 2016-03-03 | $13.85 | $14.02 | $13.85 | $13.85 | $10.15 | 2,909 |
| 2016-03-02 | $13.70 | $13.85 | $13.70 | $13.82 | $10.12 | 4,126 |
| 2016-03-01 | $13.70 | $13.93 | $13.70 | $13.76 | $10.08 | 18,009 |
| 2016-02-29 | $13.60 | $13.73 | $13.55 | $13.55 | $9.93 | 15,195 |
| 2016-02-26 | $13.82 | $13.82 | $13.60 | $13.60 | $9.96 | 2,188 |
| 2016-02-25 | $13.55 | $13.71 | $13.52 | $13.60 | $9.96 | 8,052 |
| 2016-02-24 | $13.33 | $13.56 | $13.32 | $13.56 | $9.93 | 22,002 |
| 2016-02-23 | $14.14 | $14.14 | $13.85 | $14.03 | $10.28 | 319,667 |
| 2016-02-22 | $13.91 | $14.19 | $13.91 | $14.10 | $10.32 | 5,405 |
| 2016-02-19 | $13.82 | $13.95 | $13.79 | $13.95 | $10.22 | 3,308 |
| 2016-02-18 | $14.02 | $14.06 | $13.94 | $14.06 | $10.30 | 14,105 |
| 2016-02-17 | $14.25 | $14.25 | $14.15 | $14.25 | $10.44 | 12,560 |
| 2016-02-16 | $14.00 | $14.14 | $13.86 | $14.05 | $10.29 | 12,570 |
| 2016-02-12 | $13.24 | $13.43 | $13.10 | $13.40 | $9.81 | 4,385 |
| 2016-02-11 | $13.23 | $13.26 | $13.14 | $13.20 | $9.67 | 7,818 |
| 2016-02-10 | $13.45 | $13.95 | $13.45 | $13.58 | $9.94 | 2,095 |
| 2016-02-09 | $13.62 | $13.65 | $12.55 | $13.30 | $9.74 | 15,800 |